stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,212600,144223905,2655,2655,2655,2655,1708
20240809,212500,144223905,2655,2655,2655,2655,0
20240809,212400,144223905,2655,2655,2655,2655,0
20240809,212300,144223905,2655,2655,2655,2655,0
20240809,212200,144223905,2655,2655,2655,2655,0
20240809,212100,144223905,2655,2655,2655,2655,0
20240809,212000,144223905,2655,2655,2655,2655,0
20240809,211900,144223905,2655,2655,2655,2655,0
20240809,211800,144223905,2655,2655,2655,2655,0
20240809,211700,144223905,2655,2655,2655,2655,0
20240809,211600,144223905,2655,2655,2655,2655,0
20240809,211500,144223905,2655,2655,2655,2655,0
20240809,211400,144223905,2655,2655,2655,2655,0
20240809,211300,144223905,2655,2655,2655,2655,0
20240809,211200,144223905,2655,2655,2655,2655,0
20240809,211100,144223905,2655,2655,2655,2655,0
20240809,211000,144223905,2655,2655,2655,2655,0
20240809,210900,144223905,2655,2655,2655,2655,0
20240809,210800,144223905,2655,2655,2655,2655,0
20240809,210700,144223905,2655,2655,2655,2655,0
20240809,210600,144223905,2655,2655,2655,2655,0
20240809,210500,144223905,2655,2655,2655,2655,0
20240809,210400,144223905,2655,2655,2655,2655,0
20240809,210300,144223905,2655,2655,2655,2655,0
20240809,210200,144223905,2655,2655,2655,2655,0
20240809,210100,144223905,2655,2655,2655,2655,0
20240809,210000,144223905,2655,2655,2655,2655,0
20240809,205900,144223905,2655,2655,2655,2655,0
20240809,205800,144223905,2655,2655,2655,2655,0
20240809,205700,144223905,2655,2655,2655,2655,0
20240809,205600,144223905,2655,2655,2655,2655,1708
20240809,205500,144223905,2655,2655,2655,2655,0
20240809,205400,144223905,2655,2655,2655,2655,0
20240809,205300,144223905,2655,2655,2655,2655,0
20240809,205200,144223905,2655,2655,2655,2655,0
20240809,205100,144223905,2655,2655,2655,2655,0
20240809,205000,144223905,2655,2655,2655,2655,0
20240809,204900,144223905,2655,2655,2655,2655,0
20240809,204800,144223905,2655,2655,2655,2655,0
20240809,204700,144223905,2655,2655,2655,2655,0
20240809,204600,144223905,2655,2655,2655,2655,0
20240809,204500,144223905,2655,2655,2655,2655,0
20240809,204400,144223905,2655,2655,2655,2655,0
20240809,204300,144223905,2655,2655,2655,2655,0
20240809,204200,144223905,2655,2655,2655,2655,0
20240809,204100,144223905,2655,2655,2655,2655,0
20240809,204000,144223905,2655,2655,2655,2655,0
20240809,203900,144223905,2655,2655,2655,2655,0
20240809,203800,144223905,2655,2655,2655,2655,0
20240809,203700,144223905,2655,2655,2655,2655,0
20240809,203600,144223905,2655,2655,2655,2655,0
20240809,203500,144223905,2655,2655,2655,2655,0
20240809,203400,144223905,2655,2655,2655,2655,0
20240809,203300,144223905,2655,2655,2655,2655,0
20240809,203200,144223905,2655,2655,2655,2655,0
20240809,203100,144223905,2655,2655,2655,2655,0
20240809,203000,144223905,2655,2655,2655,2655,0
20240809,202900,144223905,2655,2655,2655,2655,0
20240809,202800,144223905,2655,2655,2655,2655,0
20240809,202700,144223905,2655,2655,2655,2655,0
20240809,202600,144223905,2655,2655,2655,2655,1708
20240809,202500,144223905,2655,2655,2655,2655,0
20240809,202400,144223905,2655,2655,2655,2655,0
20240809,202300,144223905,2655,2655,2655,2655,0
20240809,202200,144223905,2655,2655,2655,2655,0
20240809,202100,144223905,2655,2655,2655,2655,0
20240809,202000,144223905,2655,2655,2655,2655,0
20240809,201900,144223905,2655,2655,2655,2655,0
20240809,201800,144223905,2655,2655,2655,2655,0
20240809,201700,144223905,2655,2655,2655,2655,0
20240809,201600,144223905,2655,2655,2655,2655,0
20240809,201500,144223905,2655,2655,2655,2655,0
20240809,201400,144223905,2655,2655,2655,2655,0
20240809,201300,144223905,2655,2655,2655,2655,0
20240809,201200,144223905,2655,2655,2655,2655,0
20240809,201100,144223905,2655,2655,2655,2655,0
20240809,201000,144223905,2655,2655,2655,2655,0
20240809,200900,144223905,2655,2655,2655,2655,0
20240809,200800,144223905,2655,2655,2655,2655,0
20240809,200700,144223905,2655,2655,2655,2655,0
20240809,200600,144223905,2655,2655,2655,2655,0
20240809,200500,144223905,2655,2655,2655,2655,0
20240809,200400,144223905,2655,2655,2655,2655,0
20240809,200300,144223905,2655,2655,2655,2655,0
20240809,200200,144223905,2655,2655,2655,2655,0
20240809,200100,144223905,2655,2655,2655,2655,0
20240809,200000,144223905,2655,2655,2655,2655,0
20240809,195900,144223905,2655,2655,2655,2655,0
20240809,195800,144223905,2655,2655,2655,2655,0
20240809,195700,144223905,2655,2655,2655,2655,0
20240809,195600,144223905,2655,2655,2655,2655,1708
20240809,195500,144223905,2655,2655,2655,2655,0
20240809,195400,144223905,2655,2655,2655,2655,0
20240809,195300,144223905,2655,2655,2655,2655,0
20240809,195200,144223905,2655,2655,2655,2655,0
20240809,195100,144223905,2655,2655,2655,2655,0
20240809,195000,144223905,2655,2655,2655,2655,0
20240809,194900,144223905,2655,2655,2655,2655,0
20240809,194800,144223905,2655,2655,2655,2655,0
20240809,194700,144223905,2655,2655,2655,2655,0
20240809,194600,144223905,2655,2655,2655,2655,0
20240809,194500,144223905,2655,2655,2655,2655,0
20240809,194400,144223905,2655,2655,2655,2655,0
20240809,194300,144223905,2655,2655,2655,2655,0
20240809,194200,144223905,2655,2655,2655,2655,0
20240809,194100,144223905,2655,2655,2655,2655,0
20240809,194000,144223905,2655,2655,2655,2655,0
20240809,193900,144223905,2655,2655,2655,2655,0
20240809,193800,144223905,2655,2655,2655,2655,0
20240809,193700,144223905,2655,2655,2655,2655,0
20240809,193600,144223905,2655,2655,2655,2655,0
20240809,193500,144223905,2655,2655,2655,2655,0
20240809,193400,144223905,2655,2655,2655,2655,0
20240809,193300,144223905,2655,2655,2655,2655,0
20240809,193200,144223905,2655,2655,2655,2655,0
20240809,193100,144223905,2655,2655,2655,2655,0
20240809,193000,144223905,2655,2655,2655,2655,0
20240809,192900,144223905,2655,2655,2655,2655,0
20240809,192800,144223905,2655,2655,2655,2655,0
20240809,192700,144223905,2655,2655,2655,2655,0
20240809,192600,144223905,2655,2655,2655,2655,1708
20240809,192500,144223905,2655,2655,2655,2655,0
20240809,192400,144223905,2655,2655,2655,2655,0
20240809,192300,144223905,2655,2655,2655,2655,0
20240809,192200,144223905,2655,2655,2655,2655,0
20240809,192100,144223905,2655,2655,2655,2655,0
20240809,192000,144223905,2655,2655,2655,2655,0
20240809,191900,144223905,2655,2655,2655,2655,0
20240809,191800,144223905,2655,2655,2655,2655,0
20240809,191700,144223905,2655,2655,2655,2655,0
20240809,191600,144223905,2655,2655,2655,2655,0
20240809,191500,144223905,2655,2655,2655,2655,0
20240809,191400,144223905,2655,2655,2655,2655,0
20240809,191300,144223905,2655,2655,2655,2655,0
20240809,191200,144223905,2655,2655,2655,2655,0
20240809,191100,144223905,2655,2655,2655,2655,0
20240809,191000,144223905,2655,2655,2655,2655,0
20240809,190900,144223905,2655,2655,2655,2655,0
20240809,190800,144223905,2655,2655,2655,2655,0
20240809,190700,144223905,2655,2655,2655,2655,0
20240809,190600,144223905,2655,2655,2655,2655,0
20240809,190500,144223905,2655,2655,2655,2655,0
20240809,190400,144223905,2655,2655,2655,2655,0
20240809,190300,144223905,2655,2655,2655,2655,0
20240809,190200,144223905,2655,2655,2655,2655,0
20240809,190100,144223905,2655,2655,2655,2655,0
20240809,190000,144223905,2655,2655,2655,2655,0
20240809,185900,144223905,2655,2655,2655,2655,0
20240809,185800,144223905,2655,2655,2655,2655,0
20240809,185700,144223905,2655,2655,2655,2655,0
20240809,185600,144223905,2655,2655,2655,2655,1708
20240809,185500,144223905,2655,2655,2655,2655,0
20240809,185400,144223905,2655,2655,2655,2655,0
20240809,185300,144223905,2655,2655,2655,2655,0
20240809,185200,144223905,2655,2655,2655,2655,0
20240809,185100,144223905,2655,2655,2655,2655,0
20240809,185000,144223905,2655,2655,2655,2655,0
20240809,184900,144223905,2655,2655,2655,2655,0
20240809,184800,144223905,2655,2655,2655,2655,0
20240809,184700,144223905,2655,2655,2655,2655,0
20240809,184600,144223905,2655,2655,2655,2655,0
20240809,184500,144223905,2655,2655,2655,2655,0
20240809,184400,144223905,2655,2655,2655,2655,0
20240809,184300,144223905,2655,2655,2655,2655,0
20240809,184200,144223905,2655,2655,2655,2655,0
20240809,184100,144223905,2655,2655,2655,2655,0
20240809,184000,144223905,2655,2655,2655,2655,0
20240809,183900,144223905,2655,2655,2655,2655,0
20240809,183800,144223905,2655,2655,2655,2655,0
20240809,183700,144223905,2655,2655,2655,2655,0
20240809,183600,144223905,2655,2655,2655,2655,0
20240809,183500,144223905,2655,2655,2655,2655,0
20240809,183400,144223905,2655,2655,2655,2655,0
20240809,183300,144223905,2655,2655,2655,2655,0
20240809,183200,144223905,2655,2655,2655,2655,0
20240809,183100,144223905,2655,2655,2655,2655,0
20240809,183000,144223905,2655,2655,2655,2655,0
20240809,182900,144223905,2655,2655,2655,2655,0
20240809,182800,144223905,2655,2655,2655,2655,0
20240809,182700,144223905,2655,2655,2655,2655,0
20240809,182600,144223905,2655,2655,2655,2655,1708
20240809,182500,144223905,2655,2655,2655,2655,0
20240809,182400,144223905,2655,2655,2655,2655,0
20240809,182300,144223905,2655,2655,2655,2655,0
20240809,182200,144223905,2655,2655,2655,2655,0
20240809,182100,144223905,2655,2655,2655,2655,0
20240809,182000,144223905,2655,2655,2655,2655,0
20240809,181900,144223905,2655,2655,2655,2655,0
20240809,181800,144223905,2655,2655,2655,2655,0
20240809,181700,144223905,2655,2655,2655,2655,0
20240809,181600,144223905,2655,2655,2655,2655,0
20240809,181500,144223905,2655,2655,2655,2655,0
20240809,181400,144223905,2655,2655,2655,2655,0
20240809,181300,144223905,2655,2655,2655,2655,0
20240809,181200,144223905,2655,2655,2655,2655,0
20240809,181100,144223905,2655,2655,2655,2655,0
20240809,181000,144223905,2655,2655,2655,2655,0
20240809,180900,144223905,2655,2655,2655,2655,0
20240809,180800,144223905,2655,2655,2655,2655,0
20240809,180700,144223905,2655,2655,2655,2655,0
20240809,180600,144223905,2655,2655,2655,2655,0
20240809,180500,144223905,2655,2655,2655,2655,0
20240809,180400,144223905,2655,2655,2655,2655,0
20240809,180300,144223905,2655,2655,2655,2655,0
20240809,180200,144223905,2655,2655,2655,2655,0
20240809,180100,144223905,2655,2655,2655,2655,0
20240809,180000,144223905,2655,2655,2655,2655,0
20240809,175900,144223905,2655,2655,2655,2655,0
20240809,175800,144223905,2655,2655,2655,2655,0
20240809,175700,144223905,2655,2655,2655,2655,0
20240809,175600,144223905,2655,2655,2655,2655,1708
20240809,175500,144223905,2655,2655,2655,2655,0
20240809,175400,144223905,2655,2655,2655,2655,0
20240809,175300,144223905,2655,2655,2655,2655,0
20240809,175200,144223905,2655,2655,2655,2655,0
20240809,175100,144223905,2655,2655,2655,2655,0
20240809,175000,144223905,2655,2655,2655,2655,0
20240809,174900,144223905,2655,2655,2655,2655,0
20240809,174800,144223905,2655,2655,2655,2655,0
20240809,174700,144223905,2655,2655,2655,2655,0
20240809,174600,144223905,2655,2655,2655,2655,0
20240809,174500,144223905,2655,2655,2655,2655,0
20240809,174400,144223905,2655,2655,2655,2655,0
20240809,174300,144223905,2655,2655,2655,2655,0
20240809,174200,144223905,2655,2655,2655,2655,0
20240809,174100,144223905,2655,2655,2655,2655,0
20240809,174000,144223905,2655,2655,2655,2655,0
20240809,173900,144223905,2655,2655,2655,2655,0
20240809,173800,144223905,2655,2655,2655,2655,0
20240809,173700,144223905,2655,2655,2655,2655,0
20240809,173600,144223905,2655,2655,2655,2655,0
20240809,173500,144223905,2655,2655,2655,2655,0
20240809,173400,144223905,2655,2655,2655,2655,0
20240809,173300,144223905,2655,2655,2655,2655,0
20240809,173200,144223905,2655,2655,2655,2655,0
20240809,173100,144223905,2655,2655,2655,2655,0
20240809,173000,144223905,2655,2655,2655,2655,0
20240809,172900,144223905,2655,2655,2655,2655,0
20240809,172800,144223905,2655,2655,2655,2655,0
20240809,172700,144223905,2655,2655,2655,2655,0
20240809,172600,144223905,2655,2655,2655,2655,1708
20240809,172500,144223905,2655,2655,2655,2655,0
20240809,172400,144223905,2655,2655,2655,2655,0
20240809,172300,144223905,2655,2655,2655,2655,0
20240809,172200,144223905,2655,2655,2655,2655,0
20240809,172100,144223905,2655,2655,2655,2655,0
20240809,172000,144223905,2655,2655,2655,2655,0
20240809,171900,144223905,2655,2655,2655,2655,0
20240809,171800,144223905,2655,2655,2655,2655,0
20240809,171700,144223905,2655,2655,2655,2655,0
20240809,171600,144223905,2655,2655,2655,2655,0
20240809,171500,144223905,2655,2655,2655,2655,0
20240809,171400,144223905,2655,2655,2655,2655,0
20240809,171300,144223905,2655,2655,2655,2655,0
20240809,171200,144223905,2655,2655,2655,2655,0
20240809,171100,144223905,2655,2655,2655,2655,0
20240809,171000,144223905,2655,2655,2655,2655,0
20240809,170900,144223905,2655,2655,2655,2655,0
20240809,170800,144223905,2655,2655,2655,2655,0
20240809,170700,144223905,2655,2655,2655,2655,0
20240809,170600,144223905,2655,2655,2655,2655,0
20240809,170500,144223905,2655,2655,2655,2655,0
20240809,170400,144223905,2655,2655,2655,2655,0
20240809,170300,144223905,2655,2655,2655,2655,0
20240809,170200,144223905,2655,2655,2655,2655,0
20240809,170100,144223905,2655,2655,2655,2655,0
20240809,170000,144223905,2655,2655,2655,2655,0
20240809,165900,144223905,2655,2655,2655,2655,0
20240809,165800,144223905,2655,2655,2655,2655,0
20240809,165700,144223905,2655,2655,2655,2655,0
20240809,165600,144223905,2655,2655,2655,2655,1708
20240809,165500,144223905,2655,2655,2655,2655,0
20240809,165400,144223905,2655,2655,2655,2655,0
20240809,165300,144223905,2655,2655,2655,2655,0
20240809,165200,144223905,2655,2655,2655,2655,0
20240809,165100,144223905,2655,2655,2655,2655,0
20240809,165000,144223905,2655,2655,2655,2655,0
20240809,164900,144223905,2655,2655,2655,2655,0
20240809,164800,144223905,2655,2655,2655,2655,0
20240809,164700,144223905,2655,2655,2655,2655,0
20240809,164600,144223905,2655,2655,2655,2655,0
20240809,164500,144223905,2655,2655,2655,2655,0
20240809,164400,144223905,2655,2655,2655,2655,0
20240809,164300,144223905,2655,2655,2655,2655,0
20240809,164200,144223905,2655,2655,2655,2655,0
20240809,164100,144223905,2655,2655,2655,2655,0
20240809,164000,144223905,2655,2655,2655,2655,0
20240809,163900,144223905,2655,2655,2655,2655,0
20240809,163800,144223905,2655,2655,2655,2655,0
20240809,163700,144223905,2655,2655,2655,2655,0
20240809,163600,144223905,2655,2655,2655,2655,0
20240809,163500,144223905,2655,2655,2655,2655,0
20240809,163400,144223905,2655,2655,2655,2655,0
20240809,163300,144223905,2655,2655,2655,2655,0
20240809,163200,144223905,2655,2655,2655,2655,0
20240809,163100,144223905,2655,2655,2655,2655,0
20240809,163000,144223905,2655,2655,2655,2655,0
20240809,162900,144223905,2655,2655,2655,2655,0
20240809,162800,144223905,2655,2655,2655,2655,0
20240809,162700,144223905,2655,2655,2655,2655,0
20240809,162600,144223905,2655,2655,2655,2655,1708
20240809,162500,144223905,2655,2655,2655,2655,0
20240809,162400,144223905,2655,2655,2655,2655,0
20240809,162300,144223905,2655,2655,2655,2655,0
20240809,162200,144223905,2655,2655,2655,2655,0
20240809,162100,144223905,2655,2655,2655,2655,0
20240809,162000,144223905,2655,2655,2655,2655,0
20240809,161900,144223905,2655,2655,2655,2655,0
20240809,161800,144223905,2655,2655,2655,2655,0
20240809,161700,144223905,2655,2655,2655,2655,0
20240809,161600,144223905,2655,2655,2655,2655,0
20240809,161500,144223905,2655,2655,2655,2655,0
20240809,161400,144223905,2655,2655,2655,2655,0
20240809,161300,144223905,2655,2655,2655,2655,0
20240809,161200,144223905,2655,2655,2655,2655,0
20240809,161100,144223905,2655,2655,2655,2655,0
20240809,161000,144223905,2655,2655,2655,2655,0
20240809,160900,144223905,2655,2655,2655,2655,0
20240809,160800,144223905,2655,2655,2655,2655,0
20240809,160700,144223905,2655,2655,2655,2655,0
20240809,160600,144223905,2655,2655,2655,2655,0
20240809,160500,144223905,2655,2655,2655,2655,0
20240809,160400,144223905,2655,2655,2655,2655,0
20240809,160300,144223905,2655,2655,2655,2655,0
20240809,160200,144223905,2655,2655,2655,2655,0
20240809,160100,144223905,2655,2655,2655,2655,0
20240809,160000,144223905,2655,2655,2655,2655,0
20240809,155900,144223905,2655,2655,2655,2655,0
20240809,155800,144223905,2655,2655,2655,2655,0
20240809,155700,144223905,2655,2655,2655,2655,0
20240809,155600,144223905,2655,2655,2655,2655,1708
20240809,155500,144223905,2655,2655,2655,2655,0
20240809,155400,144223905,2655,2655,2655,2655,0
20240809,155300,144223905,2655,2655,2655,2655,0
20240809,155200,144223905,2655,2655,2655,2655,0
20240809,155100,144223905,2655,2655,2655,2655,0
20240809,155000,144223905,2655,2655,2655,2655,0
20240809,154900,144223905,2655,2655,2655,2655,0
20240809,154800,144223905,2655,2655,2655,2655,0
20240809,154700,144223905,2655,2655,2655,2655,0
20240809,154600,144223905,2655,2655,2655,2655,0
20240809,154500,144223905,2655,2655,2655,2655,0
20240809,154400,144223905,2655,2655,2655,2655,0
20240809,154300,144223905,2655,2655,2655,2655,0
20240809,154200,144223905,2655,2655,2655,2655,0
20240809,154100,144223905,2655,2655,2655,2655,0
20240809,154000,144223905,2655,2655,2655,2655,0
20240809,153900,144223905,2655,2655,2655,2655,0
20240809,153800,144223905,2655,2655,2655,2655,0
20240809,153700,144223905,2655,2655,2655,2655,0
20240809,153600,144223905,2655,2655,2655,2655,0
20240809,153500,144223905,2655,2655,2655,2655,0
20240809,153400,144223905,2655,2655,2655,2655,0
20240809,153300,144223905,2655,2655,2655,2655,0
20240809,153200,144223905,2655,2655,2655,2655,0
20240809,153100,144223905,2655,2655,2655,2655,0
20240809,153000,144223905,2655,2655,2655,2655,1708
20240809,152900,139689165,2645,2645,2645,2645,0
20240809,152800,139689165,2645,2645,2645,2645,0
20240809,152700,139689165,2645,2645,2645,2645,0
20240809,152600,139689165,2645,2645,2645,2645,0
20240809,152500,139689165,2645,2645,2645,2645,0
20240809,152400,139689165,2645,2645,2645,2645,0
20240809,152300,139689165,2645,2645,2645,2645,0
20240809,152200,139689165,2645,2645,2645,2645,0
20240809,152100,139689165,2645,2645,2645,2645,0
20240809,152000,139689165,2645,2645,2645,2645,0
20240809,151900,139689165,2645,2645,2645,2640,264
20240809,151800,138991610,2640,2645,2645,2640,244
20240809,151700,138347435,2640,2640,2640,2640,0
20240809,151600,138347435,2640,2640,2640,2640,0
20240809,151500,138347435,2640,2650,2650,2640,12
20240809,151400,138315740,2650,2645,2650,2645,3
20240809,151300,138307800,2640,2640,2640,2640,0
20240809,151200,138307800,2640,2645,2645,2640,60
20240809,151100,138149395,2645,2645,2645,2645,19
20240809,151000,138099140,2645,2645,2645,2645,0
20240809,150900,138099140,2645,2645,2645,2645,0
20240809,150800,138099140,2645,2645,2645,2645,0
20240809,150700,138099140,2645,2645,2645,2645,113
20240809,150600,137800255,2655,2655,2655,2655,0
20240809,150500,137800255,2655,2655,2655,2655,0
20240809,150400,137800255,2655,2655,2655,2655,0
20240809,150300,137800255,2655,2655,2655,2655,0
20240809,150200,137800255,2655,2650,2655,2650,100
20240809,150100,137534900,2650,2650,2650,2650,1
20240809,150000,137532250,2655,2655,2655,2655,0
20240809,145900,137532250,2655,2655,2655,2655,0
20240809,145800,137532250,2655,2655,2655,2655,30
20240809,145700,137452600,2650,2655,2655,2650,262
20240809,145600,136758000,2650,2655,2655,2650,11
20240809,145500,136728800,2650,2655,2655,2650,51
20240809,145400,136593400,2655,2655,2655,2655,100
20240809,145300,136327900,2655,2655,2655,2655,0
20240809,145200,136327900,2655,2655,2655,2655,0
20240809,145100,136327900,2655,2650,2655,2650,100
20240809,145000,136062775,2655,2655,2655,2655,300
20240809,144900,135266275,2655,2655,2655,2655,714
20240809,144800,133370605,2650,2650,2650,2645,546
20240809,144700,131923735,2645,2650,2650,2645,55
20240809,144600,131778010,2650,2650,2650,2650,10
20240809,144500,131751510,2650,2650,2650,2650,10
20240809,144400,131725010,2650,2650,2650,2650,10
20240809,144300,131698510,2650,2650,2650,2650,10
20240809,144200,131672010,2650,2635,2650,2635,800
20240809,144100,129563860,2635,2645,2645,2635,559
20240809,144000,128090795,2645,2645,2645,2645,0
20240809,143900,128090795,2645,2640,2645,2640,322
20240809,143800,127239715,2650,2650,2650,2650,0
20240809,143700,127239715,2650,2650,2650,2650,0
20240809,143600,127239715,2650,2650,2650,2650,0
20240809,143500,127239715,2650,2650,2650,2650,0
20240809,143400,127239715,2650,2650,2650,2650,0
20240809,143300,127239715,2650,2650,2650,2645,62
20240809,143200,127075670,2650,2650,2650,2650,2
20240809,143100,127070370,2640,2640,2640,2640,391
20240809,143000,126038130,2640,2640,2640,2640,2
20240809,142900,126032850,2640,2640,2640,2640,0
20240809,142800,126032850,2640,2640,2640,2640,448
20240809,142700,124850130,2645,2645,2645,2645,0
20240809,142600,124850130,2645,2645,2645,2645,84
20240809,142500,124627950,2650,2650,2650,2650,500
20240809,142400,123302950,2650,2650,2650,2650,0
20240809,142300,123302950,2650,2650,2650,2650,0
20240809,142200,123302950,2650,2650,2650,2650,0
20240809,142100,123302950,2650,2650,2650,2650,1
20240809,142000,123300300,2645,2645,2645,2645,0
20240809,141900,123300300,2645,2645,2645,2645,10
20240809,141800,123273850,2645,2645,2645,2645,0
20240809,141700,123273850,2645,2645,2645,2645,0
20240809,141600,123273850,2645,2650,2650,2645,2120
20240809,141500,117656450,2655,2655,2655,2655,1
20240809,141400,117653795,2655,2655,2655,2655,0
20240809,141300,117653795,2655,2655,2655,2655,0
20240809,141200,117653795,2655,2655,2655,2655,32
20240809,141100,117568835,2655,2655,2655,2655,0
20240809,141000,117568835,2655,2655,2655,2655,0
20240809,140900,117568835,2655,2655,2655,2655,0
20240809,140800,117568835,2655,2655,2655,2655,0
20240809,140700,117568835,2655,2655,2655,2655,0
20240809,140600,117568835,2655,2655,2655,2655,0
20240809,140500,117568835,2655,2655,2655,2655,1
20240809,140400,117566180,2640,2640,2640,2640,164
20240809,140300,117133220,2640,2640,2640,2640,406
20240809,140200,116061380,2645,2645,2645,2645,0
20240809,140100,116061380,2645,2645,2645,2645,77
20240809,140000,115857715,2645,2645,2645,2645,2
20240809,135900,115852425,2655,2655,2655,2655,0
20240809,135800,115852425,2655,2655,2655,2655,0
20240809,135700,115852425,2655,2655,2655,2655,1
20240809,135600,115849770,2650,2650,2650,2650,0
20240809,135500,115849770,2650,2650,2650,2650,1
20240809,135400,115847120,2640,2640,2640,2640,0
20240809,135300,115847120,2640,2655,2655,2640,834
20240809,135200,113641250,2650,2655,2655,2650,1302
20240809,135100,110186090,2660,2660,2660,2660,23
20240809,135000,110124910,2660,2660,2660,2660,0
20240809,134900,110124910,2660,2660,2660,2660,0
20240809,134800,110124910,2660,2660,2660,2660,13
20240809,134700,110090330,2660,2660,2660,2660,0
20240809,134600,110090330,2660,2660,2660,2660,0
20240809,134500,110090330,2660,2660,2660,2660,5
20240809,134400,110077030,2660,2660,2660,2660,160
20240809,134300,109651430,2655,2665,2665,2655,620
20240809,134200,108002320,2665,2665,2665,2665,22
20240809,134100,107943690,2665,2665,2665,2665,0
20240809,134000,107943690,2665,2665,2665,2665,0
20240809,133900,107943690,2665,2665,2665,2665,1801
20240809,133800,103144025,2670,2670,2670,2670,0
20240809,133700,103144025,2670,2670,2670,2670,0
20240809,133600,103144025,2670,2670,2670,2670,0
20240809,133500,103144025,2670,2670,2670,2670,29
20240809,133400,103066595,2670,2670,2670,2670,10
20240809,133300,103039895,2670,2670,2670,2670,10
20240809,133200,103013195,2665,2665,2665,2665,0
20240809,133100,103013195,2665,2665,2665,2665,0
20240809,133000,103013195,2665,2665,2665,2665,0
20240809,132900,103013195,2665,2665,2665,2665,0
20240809,132800,103013195,2665,2670,2670,2665,28
20240809,132700,102938570,2670,2670,2670,2670,0
20240809,132600,102938570,2670,2670,2670,2670,0
20240809,132500,102938570,2670,2670,2670,2670,0
20240809,132400,102938570,2670,2670,2670,2670,0
20240809,132300,102938570,2670,2670,2670,2670,0
20240809,132200,102938570,2670,2670,2670,2670,200
20240809,132100,102404570,2670,2670,2670,2670,2
20240809,132000,102399230,2670,2670,2670,2670,0
20240809,131900,102399230,2670,2675,2675,2670,2
20240809,131800,102393885,2670,2670,2670,2670,10
20240809,131700,102367185,2670,2670,2670,2670,0
20240809,131600,102367185,2670,2670,2670,2670,69
20240809,131500,102182955,2670,2670,2670,2670,0
20240809,131400,102182955,2670,2670,2670,2670,1
20240809,131300,102180285,2665,2665,2665,2665,2
20240809,131200,102174955,2665,2665,2675,2665,8
20240809,131100,102153625,2665,2665,2675,2665,132
20240809,131000,101801835,2665,2665,2665,2665,0
20240809,130900,101801835,2665,2665,2665,2665,74
20240809,130800,101604625,2675,2665,2675,2665,60
20240809,130700,101444705,2665,2665,2665,2665,110
20240809,130600,101151555,2665,2665,2665,2665,2
20240809,130500,101146225,2665,2665,2665,2665,1
20240809,130400,101143560,2665,2665,2665,2665,0
20240809,130300,101143560,2665,2665,2665,2665,0
20240809,130200,101143560,2665,2665,2665,2665,0
20240809,130100,101143560,2665,2670,2670,2665,469
20240809,130000,99893435,2670,2660,2670,2660,351
20240809,125900,98956385,2670,2665,2670,2665,53
20240809,125800,98815135,2665,2665,2665,2665,50
20240809,125700,98681885,2665,2665,2665,2665,0
20240809,125600,98681885,2665,2665,2665,2665,0
20240809,125500,98681885,2665,2665,2665,2665,0
20240809,125400,98681885,2665,2665,2665,2665,11
20240809,125300,98652570,2665,2665,2665,2665,0
20240809,125200,98652570,2665,2665,2665,2665,0
20240809,125100,98652570,2665,2665,2665,2665,0
20240809,125000,98652570,2665,2665,2665,2665,1
20240809,124900,98649905,2665,2665,2665,2665,0
20240809,124800,98649905,2665,2665,2665,2665,0
20240809,124700,98649905,2665,2665,2665,2665,0
20240809,124600,98649905,2665,2665,2665,2665,0
20240809,124500,98649905,2665,2665,2665,2665,54
20240809,124400,98505995,2665,2670,2670,2665,11
20240809,124300,98476675,2665,2665,2665,2665,0
20240809,124200,98476675,2665,2665,2665,2665,15
20240809,124100,98436700,2665,2665,2665,2665,12
20240809,124000,98404720,2665,2665,2665,2665,0
20240809,123900,98404720,2665,2665,2665,2665,1
20240809,123800,98402055,2665,2665,2665,2665,2
20240809,123700,98396725,2665,2665,2665,2665,0
20240809,123600,98396725,2665,2665,2665,2665,10
20240809,123500,98370075,2670,2670,2670,2670,0
20240809,123400,98370075,2670,2670,2670,2670,1
20240809,123300,98367405,2665,2665,2665,2665,50
20240809,123200,98234155,2665,2665,2665,2665,0
20240809,123100,98234155,2665,2665,2665,2665,50
20240809,123000,98100905,2665,2665,2665,2665,12
20240809,122900,98068925,2665,2665,2665,2665,406
20240809,122800,96986935,2665,2665,2665,2665,2
20240809,122700,96981605,2670,2670,2670,2670,146
20240809,122600,96591785,2670,2670,2670,2670,0
20240809,122500,96591785,2670,2670,2670,2665,3
20240809,122400,96583780,2665,2665,2665,2665,0
20240809,122300,96583780,2665,2665,2670,2665,6
20240809,122200,96567780,2665,2665,2665,2665,0
20240809,122100,96567780,2665,2665,2665,2665,2
20240809,122000,96562450,2665,2665,2665,2665,0
20240809,121900,96562450,2665,2665,2665,2665,0
20240809,121800,96562450,2665,2665,2665,2665,20
20240809,121700,96509150,2665,2665,2665,2665,10
20240809,121600,96482500,2665,2665,2665,2665,90
20240809,121500,96242650,2665,2665,2670,2665,78
20240809,121400,96034690,2660,2660,2660,2660,0
20240809,121300,96034690,2660,2660,2660,2660,0
20240809,121200,96034690,2660,2660,2660,2660,115
20240809,121100,95728790,2660,2660,2660,2660,52
20240809,121000,95590470,2670,2670,2670,2670,775
20240809,120900,93521220,2665,2665,2665,2665,110
20240809,120800,93228070,2665,2665,2665,2665,0
20240809,120700,93228070,2665,2665,2665,2665,1
20240809,120600,93225405,2665,2665,2665,2665,0
20240809,120500,93225405,2665,2665,2665,2665,43
20240809,120400,93110810,2665,2665,2665,2665,20
20240809,120300,93057510,2665,2670,2670,2665,34
20240809,120200,92966895,2660,2660,2660,2660,0
20240809,120100,92966895,2660,2660,2660,2660,0
20240809,120000,92966895,2660,2660,2660,2660,0
20240809,115900,92966895,2660,2660,2660,2660,0
20240809,115800,92966895,2660,2660,2660,2660,0
20240809,115700,92966895,2660,2660,2660,2660,2999
20240809,115600,84989555,2670,2670,2670,2670,50
20240809,115500,84856055,2675,2675,2675,2675,0
20240809,115400,84856055,2675,2675,2675,2675,0
20240809,115300,84856055,2675,2675,2675,2675,0
20240809,115200,84856055,2675,2675,2675,2675,0
20240809,115100,84856055,2675,2675,2675,2675,0
20240809,115000,84856055,2675,2675,2675,2675,0
20240809,114900,84856055,2675,2675,2675,2675,0
20240809,114800,84856055,2675,2675,2675,2675,0
20240809,114700,84856055,2675,2675,2675,2675,2
20240809,114600,84850705,2675,2675,2675,2675,0
20240809,114500,84850705,2675,2675,2675,2675,0
20240809,114400,84850705,2675,2675,2675,2675,0
20240809,114300,84850705,2675,2675,2675,2675,40
20240809,114200,84743705,2675,2655,2675,2655,32
20240809,114100,84658725,2660,2665,2665,2660,5000
20240809,114000,71347785,2670,2670,2670,2670,121
20240809,113900,71024715,2670,2665,2670,2665,1101
20240809,113800,68090545,2665,2665,2665,2665,96
20240809,113700,67834705,2665,2675,2675,2665,1004
20240809,113600,65154275,2675,2675,2675,2675,0
20240809,113500,65154275,2675,2670,2675,2670,114
20240809,113400,64849890,2670,2670,2670,2670,0
20240809,113300,64849890,2670,2670,2670,2670,0
20240809,113200,64849890,2670,2670,2670,2670,0
20240809,113100,64849890,2670,2665,2670,2665,195
20240809,113000,64330190,2670,2670,2670,2670,0
20240809,112900,64330190,2670,2670,2670,2670,91
20240809,112800,64087220,2670,2670,2670,2670,1
20240809,112700,64084550,2675,2675,2675,2675,0
20240809,112600,64084550,2675,2675,2675,2675,0
20240809,112500,64084550,2675,2675,2675,2675,0
20240809,112400,64084550,2675,2675,2675,2675,0
20240809,112300,64084550,2675,2675,2675,2675,0
20240809,112200,64084550,2675,2675,2675,2675,0
20240809,112100,64084550,2675,2675,2675,2675,0
20240809,112000,64084550,2675,2675,2675,2675,0
20240809,111900,64084550,2675,2675,2675,2675,1
20240809,111800,64081875,2660,2660,2660,2660,0
20240809,111700,64081875,2660,2660,2660,2660,0
20240809,111600,64081875,2660,2660,2660,2660,0
20240809,111500,64081875,2660,2670,2670,2660,5000
20240809,111400,50778375,2675,2675,2675,2675,0
20240809,111300,50778375,2675,2675,2675,2675,0
20240809,111200,50778375,2675,2680,2680,2675,31
20240809,111100,50695445,2675,2675,2675,2675,0
20240809,111000,50695445,2675,2675,2675,2675,3
20240809,110900,50687420,2665,2665,2665,2665,0
20240809,110800,50687420,2665,2665,2665,2665,209
20240809,110700,50130435,2665,2665,2665,2665,0
20240809,110600,50130435,2665,2665,2665,2665,0
20240809,110500,50130435,2665,2665,2665,2665,352
20240809,110400,49192355,2680,2680,2680,2680,0
20240809,110300,49192355,2680,2680,2680,2680,0
20240809,110200,49192355,2680,2675,2680,2675,310
20240809,110100,48361605,2680,2680,2680,2680,0
20240809,110000,48361605,2680,2680,2680,2680,0
20240809,105900,48361605,2680,2680,2680,2680,0
20240809,105800,48361605,2680,2680,2680,2680,0
20240809,105700,48361605,2680,2680,2680,2680,2
20240809,105600,48356245,2680,2680,2680,2680,19
20240809,105500,48305325,2680,2680,2680,2680,0
20240809,105400,48305325,2680,2680,2680,2680,0
20240809,105300,48305325,2680,2680,2680,2680,8
20240809,105200,48283885,2665,2665,2665,2665,0
20240809,105100,48283885,2665,2665,2665,2665,5
20240809,105000,48270560,2670,2670,2670,2670,0
20240809,104900,48270560,2670,2670,2670,2670,0
20240809,104800,48270560,2670,2670,2670,2670,0
20240809,104700,48270560,2670,2675,2680,2670,1006
20240809,104600,45584505,2675,2670,2675,2670,4
20240809,104500,45573815,2680,2680,2680,2680,0
20240809,104400,45573815,2680,2680,2680,2680,0
20240809,104300,45573815,2680,2680,2680,2680,10
20240809,104200,45547015,2680,2680,2680,2680,0
20240809,104100,45547015,2680,2680,2680,2680,0
20240809,104000,45547015,2680,2680,2680,2680,0
20240809,103900,45547015,2680,2680,2680,2680,0
20240809,103800,45547015,2680,2680,2680,2680,0
20240809,103700,45547015,2680,2680,2680,2680,0
20240809,103600,45547015,2680,2680,2680,2680,240
20240809,103500,44903815,2685,2685,2685,2685,0
20240809,103400,44903815,2685,2685,2685,2685,0
20240809,103300,44903815,2685,2685,2685,2685,0
20240809,103200,44903815,2685,2685,2690,2685,46
20240809,103100,44780185,2680,2680,2680,2680,95
20240809,103000,44525585,2695,2695,2695,2695,1
20240809,102900,44522890,2685,2685,2690,2685,40
20240809,102800,44415410,2695,2680,2695,2680,11
20240809,102700,44385915,2680,2690,2695,2680,14
20240809,102600,44348265,2690,2680,2690,2680,20
20240809,102500,44294545,2675,2680,2680,2675,245
20240809,102400,43639110,2685,2685,2685,2685,0
20240809,102300,43639110,2685,2690,2690,2685,21
20240809,102200,43582710,2690,2690,2690,2690,0
20240809,102100,43582710,2690,2675,2690,2675,1801
20240809,102000,38765020,2680,2695,2695,2680,581
20240809,101900,37202240,2695,2695,2695,2695,74
20240809,101800,37002810,2695,2695,2695,2695,2
20240809,101700,36997420,2695,2695,2695,2695,1
20240809,101600,36994725,2680,2680,2680,2680,10
20240809,101500,36967925,2680,2680,2680,2680,0
20240809,101400,36967925,2680,2680,2680,2680,0
20240809,101300,36967925,2680,2680,2680,2680,0
20240809,101200,36967925,2680,2685,2685,2680,1287
20240809,101100,33512845,2690,2705,2705,2690,13
20240809,101000,33477805,2700,2700,2700,2700,4
20240809,100900,33467005,2685,2695,2695,2685,412
20240809,100800,32360520,2700,2705,2705,2700,8
20240809,100700,32338895,2695,2695,2695,2695,0
20240809,100600,32338895,2695,2705,2705,2695,22
20240809,100500,32279535,2705,2690,2705,2685,431
20240809,100400,31121545,2700,2700,2700,2700,0
20240809,100300,31121545,2700,2700,2700,2700,0
20240809,100200,31121545,2700,2700,2700,2700,6
20240809,100100,31105345,2700,2695,2700,2690,69
20240809,100000,30919640,2690,2700,2700,2690,2
20240809,095900,30914250,2700,2700,2700,2700,0
20240809,095800,30914250,2700,2700,2700,2700,51
20240809,095700,30776550,2675,2675,2675,2675,0
20240809,095600,30776550,2675,2675,2675,2675,0
20240809,095500,30776550,2675,2680,2680,2670,1564
20240809,095400,26593840,2690,2700,2700,2690,215
20240809,095300,26014040,2700,2700,2700,2700,5
20240809,095200,26000540,2700,2700,2700,2700,0
20240809,095100,26000540,2700,2700,2700,2700,0
20240809,095000,26000540,2700,2700,2700,2700,0
20240809,094900,26000540,2700,2700,2700,2700,0
20240809,094800,26000540,2700,2700,2700,2700,3
20240809,094700,25992440,2705,2705,2705,2705,0
20240809,094600,25992440,2705,2705,2705,2705,1
20240809,094500,25989735,2685,2695,2695,2685,2349
20240809,094400,19678510,2700,2705,2705,2700,23
20240809,094300,19616385,2700,2700,2700,2700,0
20240809,094200,19616385,2700,2705,2705,2700,8
20240809,094100,19594750,2705,2710,2710,2705,5
20240809,094000,19581220,2700,2700,2700,2700,502
20240809,093900,18225820,2710,2710,2710,2710,2
20240809,093800,18220400,2705,2705,2705,2705,0
20240809,093700,18220400,2705,2705,2705,2705,0
20240809,093600,18220400,2705,2705,2705,2705,13
20240809,093500,18185235,2715,2715,2715,2710,24
20240809,093400,18120115,2725,2725,2725,2725,0
20240809,093300,18120115,2725,2725,2725,2725,0
20240809,093200,18120115,2725,2710,2725,2710,12
20240809,093100,18087445,2725,2710,2725,2710,39
20240809,093000,17981650,2725,2725,2725,2725,100
20240809,092900,17709150,2725,2715,2725,2715,100
20240809,092800,17437060,2685,2700,2700,2685,349
20240809,092700,16496655,2720,2720,2720,2720,50
20240809,092600,16360655,2720,2720,2720,2720,100
20240809,092500,16088655,2705,2710,2710,2705,217
20240809,092400,15500595,2710,2710,2710,2710,0
20240809,092300,15500595,2710,2710,2710,2710,0
20240809,092200,15500595,2710,2710,2710,2710,1
20240809,092100,15497885,2725,2725,2725,2725,25
20240809,092000,15429760,2725,2725,2725,2725,30
20240809,091900,15348010,2725,2725,2725,2725,5
20240809,091800,15334385,2730,2730,2730,2710,45
20240809,091700,15211615,2710,2725,2730,2710,188
20240809,091600,14700420,2730,2715,2730,2715,333
20240809,091500,13792715,2700,2720,2720,2700,644
20240809,091400,12041075,2720,2710,2720,2710,50
20240809,091300,11905095,2705,2710,2720,2705,118
20240809,091200,11584590,2715,2705,2720,2705,128
20240809,091100,11236900,2705,2705,2720,2700,297
20240809,091000,10432460,2700,2710,2715,2700,231
20240809,090900,9808395,2710,2705,2715,2705,417
20240809,090800,8677365,2695,2700,2700,2695,75
20240809,090700,8474885,2705,2705,2705,2705,826
20240809,090600,6240555,2705,2700,2705,2700,101
20240809,090500,5967355,2705,2670,2705,2670,903
20240809,090400,3553075,2695,2695,2695,2670,776
20240809,090300,1472030,2690,2690,2690,2690,11
20240809,090200,1442440,2695,2705,2705,2695,15
20240809,090100,1401990,2705,2705,2705,2700,289
20240809,090000,621000,2700,2700,2700,2700,230