stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240820,212300,274949950,2750,2750,2750,2750,1888
20240820,212200,274949950,2750,2750,2750,2750,0
20240820,212100,274949950,2750,2750,2750,2750,0
20240820,212000,274949950,2750,2750,2750,2750,0
20240820,211900,274949950,2750,2750,2750,2750,0
20240820,211800,274949950,2750,2750,2750,2750,0
20240820,211700,274949950,2750,2750,2750,2750,0
20240820,211600,274949950,2750,2750,2750,2750,0
20240820,211500,274949950,2750,2750,2750,2750,0
20240820,211400,274949950,2750,2750,2750,2750,0
20240820,211300,274949950,2750,2750,2750,2750,0
20240820,211200,274949950,2750,2750,2750,2750,0
20240820,211100,274949950,2750,2750,2750,2750,0
20240820,211000,274949950,2750,2750,2750,2750,0
20240820,210900,274949950,2750,2750,2750,2750,0
20240820,210800,274949950,2750,2750,2750,2750,0
20240820,210700,274949950,2750,2750,2750,2750,0
20240820,210600,274949950,2750,2750,2750,2750,0
20240820,210500,274949950,2750,2750,2750,2750,0
20240820,210400,274949950,2750,2750,2750,2750,0
20240820,210300,274949950,2750,2750,2750,2750,0
20240820,210200,274949950,2750,2750,2750,2750,0
20240820,210100,274949950,2750,2750,2750,2750,0
20240820,210000,274949950,2750,2750,2750,2750,0
20240820,205900,274949950,2750,2750,2750,2750,0
20240820,205800,274949950,2750,2750,2750,2750,0
20240820,205700,274949950,2750,2750,2750,2750,0
20240820,205600,274949950,2750,2750,2750,2750,0
20240820,205500,274949950,2750,2750,2750,2750,0
20240820,205400,274949950,2750,2750,2750,2750,0
20240820,205300,274949950,2750,2750,2750,2750,1888
20240820,205200,274949950,2750,2750,2750,2750,0
20240820,205100,274949950,2750,2750,2750,2750,0
20240820,205000,274949950,2750,2750,2750,2750,0
20240820,204900,274949950,2750,2750,2750,2750,0
20240820,204800,274949950,2750,2750,2750,2750,0
20240820,204700,274949950,2750,2750,2750,2750,0
20240820,204600,274949950,2750,2750,2750,2750,0
20240820,204500,274949950,2750,2750,2750,2750,0
20240820,204400,274949950,2750,2750,2750,2750,0
20240820,204300,274949950,2750,2750,2750,2750,0
20240820,204200,274949950,2750,2750,2750,2750,0
20240820,204100,274949950,2750,2750,2750,2750,0
20240820,204000,274949950,2750,2750,2750,2750,0
20240820,203900,274949950,2750,2750,2750,2750,0
20240820,203800,274949950,2750,2750,2750,2750,0
20240820,203700,274949950,2750,2750,2750,2750,0
20240820,203600,274949950,2750,2750,2750,2750,0
20240820,203500,274949950,2750,2750,2750,2750,0
20240820,203400,274949950,2750,2750,2750,2750,0
20240820,203300,274949950,2750,2750,2750,2750,0
20240820,203200,274949950,2750,2750,2750,2750,0
20240820,203100,274949950,2750,2750,2750,2750,0
20240820,203000,274949950,2750,2750,2750,2750,0
20240820,202900,274949950,2750,2750,2750,2750,0
20240820,202800,274949950,2750,2750,2750,2750,0
20240820,202700,274949950,2750,2750,2750,2750,0
20240820,202600,274949950,2750,2750,2750,2750,0
20240820,202500,274949950,2750,2750,2750,2750,0
20240820,202400,274949950,2750,2750,2750,2750,0
20240820,202300,274949950,2750,2750,2750,2750,1888
20240820,202200,274949950,2750,2750,2750,2750,0
20240820,202100,274949950,2750,2750,2750,2750,0
20240820,202000,274949950,2750,2750,2750,2750,0
20240820,201900,274949950,2750,2750,2750,2750,0
20240820,201800,274949950,2750,2750,2750,2750,0
20240820,201700,274949950,2750,2750,2750,2750,0
20240820,201600,274949950,2750,2750,2750,2750,0
20240820,201500,274949950,2750,2750,2750,2750,0
20240820,201400,274949950,2750,2750,2750,2750,0
20240820,201300,274949950,2750,2750,2750,2750,0
20240820,201200,274949950,2750,2750,2750,2750,0
20240820,201100,274949950,2750,2750,2750,2750,0
20240820,201000,274949950,2750,2750,2750,2750,0
20240820,200900,274949950,2750,2750,2750,2750,0
20240820,200800,274949950,2750,2750,2750,2750,0
20240820,200700,274949950,2750,2750,2750,2750,0
20240820,200600,274949950,2750,2750,2750,2750,0
20240820,200500,274949950,2750,2750,2750,2750,0
20240820,200400,274949950,2750,2750,2750,2750,0
20240820,200300,274949950,2750,2750,2750,2750,0
20240820,200200,274949950,2750,2750,2750,2750,0
20240820,200100,274949950,2750,2750,2750,2750,0
20240820,200000,274949950,2750,2750,2750,2750,0
20240820,195900,274949950,2750,2750,2750,2750,0
20240820,195800,274949950,2750,2750,2750,2750,0
20240820,195700,274949950,2750,2750,2750,2750,0
20240820,195600,274949950,2750,2750,2750,2750,0
20240820,195500,274949950,2750,2750,2750,2750,0
20240820,195400,274949950,2750,2750,2750,2750,0
20240820,195300,274949950,2750,2750,2750,2750,1888
20240820,195200,274949950,2750,2750,2750,2750,0
20240820,195100,274949950,2750,2750,2750,2750,0
20240820,195000,274949950,2750,2750,2750,2750,0
20240820,194900,274949950,2750,2750,2750,2750,0
20240820,194800,274949950,2750,2750,2750,2750,0
20240820,194700,274949950,2750,2750,2750,2750,0
20240820,194600,274949950,2750,2750,2750,2750,0
20240820,194500,274949950,2750,2750,2750,2750,0
20240820,194400,274949950,2750,2750,2750,2750,0
20240820,194300,274949950,2750,2750,2750,2750,0
20240820,194200,274949950,2750,2750,2750,2750,0
20240820,194100,274949950,2750,2750,2750,2750,0
20240820,194000,274949950,2750,2750,2750,2750,0
20240820,193900,274949950,2750,2750,2750,2750,0
20240820,193800,274949950,2750,2750,2750,2750,0
20240820,193700,274949950,2750,2750,2750,2750,0
20240820,193600,274949950,2750,2750,2750,2750,0
20240820,193500,274949950,2750,2750,2750,2750,0
20240820,193400,274949950,2750,2750,2750,2750,0
20240820,193300,274949950,2750,2750,2750,2750,0
20240820,193200,274949950,2750,2750,2750,2750,0
20240820,193100,274949950,2750,2750,2750,2750,0
20240820,193000,274949950,2750,2750,2750,2750,0
20240820,192900,274949950,2750,2750,2750,2750,0
20240820,192800,274949950,2750,2750,2750,2750,0
20240820,192700,274949950,2750,2750,2750,2750,0
20240820,192600,274949950,2750,2750,2750,2750,0
20240820,192500,274949950,2750,2750,2750,2750,0
20240820,192400,274949950,2750,2750,2750,2750,0
20240820,192300,274949950,2750,2750,2750,2750,1888
20240820,192200,274949950,2750,2750,2750,2750,0
20240820,192100,274949950,2750,2750,2750,2750,0
20240820,192000,274949950,2750,2750,2750,2750,0
20240820,191900,274949950,2750,2750,2750,2750,0
20240820,191800,274949950,2750,2750,2750,2750,0
20240820,191700,274949950,2750,2750,2750,2750,0
20240820,191600,274949950,2750,2750,2750,2750,0
20240820,191500,274949950,2750,2750,2750,2750,0
20240820,191400,274949950,2750,2750,2750,2750,0
20240820,191300,274949950,2750,2750,2750,2750,0
20240820,191200,274949950,2750,2750,2750,2750,0
20240820,191100,274949950,2750,2750,2750,2750,0
20240820,191000,274949950,2750,2750,2750,2750,0
20240820,190900,274949950,2750,2750,2750,2750,0
20240820,190800,274949950,2750,2750,2750,2750,0
20240820,190700,274949950,2750,2750,2750,2750,0
20240820,190600,274949950,2750,2750,2750,2750,0
20240820,190500,274949950,2750,2750,2750,2750,0
20240820,190400,274949950,2750,2750,2750,2750,0
20240820,190300,274949950,2750,2750,2750,2750,0
20240820,190200,274949950,2750,2750,2750,2750,0
20240820,190100,274949950,2750,2750,2750,2750,0
20240820,190000,274949950,2750,2750,2750,2750,0
20240820,185900,274949950,2750,2750,2750,2750,0
20240820,185800,274949950,2750,2750,2750,2750,0
20240820,185700,274949950,2750,2750,2750,2750,0
20240820,185600,274949950,2750,2750,2750,2750,0
20240820,185500,274949950,2750,2750,2750,2750,0
20240820,185400,274949950,2750,2750,2750,2750,0
20240820,185300,274949950,2750,2750,2750,2750,1888
20240820,185200,274949950,2750,2750,2750,2750,0
20240820,185100,274949950,2750,2750,2750,2750,0
20240820,185000,274949950,2750,2750,2750,2750,0
20240820,184900,274949950,2750,2750,2750,2750,0
20240820,184800,274949950,2750,2750,2750,2750,0
20240820,184700,274949950,2750,2750,2750,2750,0
20240820,184600,274949950,2750,2750,2750,2750,0
20240820,184500,274949950,2750,2750,2750,2750,0
20240820,184400,274949950,2750,2750,2750,2750,0
20240820,184300,274949950,2750,2750,2750,2750,0
20240820,184200,274949950,2750,2750,2750,2750,0
20240820,184100,274949950,2750,2750,2750,2750,0
20240820,184000,274949950,2750,2750,2750,2750,0
20240820,183900,274949950,2750,2750,2750,2750,0
20240820,183800,274949950,2750,2750,2750,2750,0
20240820,183700,274949950,2750,2750,2750,2750,0
20240820,183600,274949950,2750,2750,2750,2750,0
20240820,183500,274949950,2750,2750,2750,2750,0
20240820,183400,274949950,2750,2750,2750,2750,0
20240820,183300,274949950,2750,2750,2750,2750,0
20240820,183200,274949950,2750,2750,2750,2750,0
20240820,183100,274949950,2750,2750,2750,2750,0
20240820,183000,274949950,2750,2750,2750,2750,0
20240820,182900,274949950,2750,2750,2750,2750,0
20240820,182800,274949950,2750,2750,2750,2750,0
20240820,182700,274949950,2750,2750,2750,2750,0
20240820,182600,274949950,2750,2750,2750,2750,0
20240820,182500,274949950,2750,2750,2750,2750,0
20240820,182400,274949950,2750,2750,2750,2750,0
20240820,182300,274949950,2750,2750,2750,2750,1888
20240820,182200,274949950,2750,2750,2750,2750,0
20240820,182100,274949950,2750,2750,2750,2750,0
20240820,182000,274949950,2750,2750,2750,2750,0
20240820,181900,274949950,2750,2750,2750,2750,0
20240820,181800,274949950,2750,2750,2750,2750,0
20240820,181700,274949950,2750,2750,2750,2750,0
20240820,181600,274949950,2750,2750,2750,2750,0
20240820,181500,274949950,2750,2750,2750,2750,0
20240820,181400,274949950,2750,2750,2750,2750,0
20240820,181300,274949950,2750,2750,2750,2750,0
20240820,181200,274949950,2750,2750,2750,2750,0
20240820,181100,274949950,2750,2750,2750,2750,0
20240820,181000,274949950,2750,2750,2750,2750,0
20240820,180900,274949950,2750,2750,2750,2750,0
20240820,180800,274949950,2750,2750,2750,2750,0
20240820,180700,274949950,2750,2750,2750,2750,0
20240820,180600,274949950,2750,2750,2750,2750,0
20240820,180500,274949950,2750,2750,2750,2750,0
20240820,180400,274949950,2750,2750,2750,2750,0
20240820,180300,274949950,2750,2750,2750,2750,0
20240820,180200,274949950,2750,2750,2750,2750,0
20240820,180100,274949950,2750,2750,2750,2750,0
20240820,180000,274949950,2750,2750,2750,2750,0
20240820,175900,274949950,2750,2750,2750,2750,0
20240820,175800,274949950,2750,2750,2750,2750,0
20240820,175700,274949950,2750,2750,2750,2750,0
20240820,175600,274949950,2750,2750,2750,2750,0
20240820,175500,274949950,2750,2750,2750,2750,0
20240820,175400,274949950,2750,2750,2750,2750,0
20240820,175300,274949950,2750,2750,2750,2750,1888
20240820,175200,274949950,2750,2750,2750,2750,0
20240820,175100,274949950,2750,2750,2750,2750,0
20240820,175000,274949950,2750,2750,2750,2750,0
20240820,174900,274949950,2750,2750,2750,2750,0
20240820,174800,274949950,2750,2750,2750,2750,0
20240820,174700,274949950,2750,2750,2750,2750,0
20240820,174600,274949950,2750,2750,2750,2750,0
20240820,174500,274949950,2750,2750,2750,2750,0
20240820,174400,274949950,2750,2750,2750,2750,0
20240820,174300,274949950,2750,2750,2750,2750,0
20240820,174200,274949950,2750,2750,2750,2750,0
20240820,174100,274949950,2750,2750,2750,2750,0
20240820,174000,274949950,2750,2750,2750,2750,0
20240820,173900,274949950,2750,2750,2750,2750,0
20240820,173800,274949950,2750,2750,2750,2750,0
20240820,173700,274949950,2750,2750,2750,2750,0
20240820,173600,274949950,2750,2750,2750,2750,0
20240820,173500,274949950,2750,2750,2750,2750,0
20240820,173400,274949950,2750,2750,2750,2750,0
20240820,173300,274949950,2750,2750,2750,2750,0
20240820,173200,274949950,2750,2750,2750,2750,0
20240820,173100,274949950,2750,2750,2750,2750,0
20240820,173000,274949950,2750,2750,2750,2750,0
20240820,172900,274949950,2750,2750,2750,2750,0
20240820,172800,274949950,2750,2750,2750,2750,0
20240820,172700,274949950,2750,2750,2750,2750,0
20240820,172600,274949950,2750,2750,2750,2750,0
20240820,172500,274949950,2750,2750,2750,2750,0
20240820,172400,274949950,2750,2750,2750,2750,0
20240820,172300,274949950,2750,2750,2750,2750,1888
20240820,172200,274949950,2750,2750,2750,2750,0
20240820,172100,274949950,2750,2750,2750,2750,0
20240820,172000,274949950,2750,2750,2750,2750,0
20240820,171900,274949950,2750,2750,2750,2750,0
20240820,171800,274949950,2750,2750,2750,2750,0
20240820,171700,274949950,2750,2750,2750,2750,0
20240820,171600,274949950,2750,2750,2750,2750,0
20240820,171500,274949950,2750,2750,2750,2750,0
20240820,171400,274949950,2750,2750,2750,2750,0
20240820,171300,274949950,2750,2750,2750,2750,0
20240820,171200,274949950,2750,2750,2750,2750,0
20240820,171100,274949950,2750,2750,2750,2750,0
20240820,171000,274949950,2750,2750,2750,2750,0
20240820,170900,274949950,2750,2750,2750,2750,0
20240820,170800,274949950,2750,2750,2750,2750,0
20240820,170700,274949950,2750,2750,2750,2750,0
20240820,170600,274949950,2750,2750,2750,2750,0
20240820,170500,274949950,2750,2750,2750,2750,0
20240820,170400,274949950,2750,2750,2750,2750,0
20240820,170300,274949950,2750,2750,2750,2750,0
20240820,170200,274949950,2750,2750,2750,2750,0
20240820,170100,274949950,2750,2750,2750,2750,0
20240820,170000,274949950,2750,2750,2750,2750,0
20240820,165900,274949950,2750,2750,2750,2750,0
20240820,165800,274949950,2750,2750,2750,2750,0
20240820,165700,274949950,2750,2750,2750,2750,0
20240820,165600,274949950,2750,2750,2750,2750,0
20240820,165500,274949950,2750,2750,2750,2750,0
20240820,165400,274949950,2750,2750,2750,2750,0
20240820,165300,274949950,2750,2750,2750,2750,1888
20240820,165200,274949950,2750,2750,2750,2750,0
20240820,165100,274949950,2750,2750,2750,2750,0
20240820,165000,274949950,2750,2750,2750,2750,0
20240820,164900,274949950,2750,2750,2750,2750,0
20240820,164800,274949950,2750,2750,2750,2750,0
20240820,164700,274949950,2750,2750,2750,2750,0
20240820,164600,274949950,2750,2750,2750,2750,0
20240820,164500,274949950,2750,2750,2750,2750,0
20240820,164400,274949950,2750,2750,2750,2750,0
20240820,164300,274949950,2750,2750,2750,2750,0
20240820,164200,274949950,2750,2750,2750,2750,0
20240820,164100,274949950,2750,2750,2750,2750,0
20240820,164000,274949950,2750,2750,2750,2750,0
20240820,163900,274949950,2750,2750,2750,2750,0
20240820,163800,274949950,2750,2750,2750,2750,0
20240820,163700,274949950,2750,2750,2750,2750,0
20240820,163600,274949950,2750,2750,2750,2750,0
20240820,163500,274949950,2750,2750,2750,2750,0
20240820,163400,274949950,2750,2750,2750,2750,0
20240820,163300,274949950,2750,2750,2750,2750,0
20240820,163200,274949950,2750,2750,2750,2750,0
20240820,163100,274949950,2750,2750,2750,2750,0
20240820,163000,274949950,2750,2750,2750,2750,0
20240820,162900,274949950,2750,2750,2750,2750,0
20240820,162800,274949950,2750,2750,2750,2750,0
20240820,162700,274949950,2750,2750,2750,2750,0
20240820,162600,274949950,2750,2750,2750,2750,0
20240820,162500,274949950,2750,2750,2750,2750,0
20240820,162400,274949950,2750,2750,2750,2750,0
20240820,162300,274949950,2750,2750,2750,2750,1888
20240820,162200,274949950,2750,2750,2750,2750,0
20240820,162100,274949950,2750,2750,2750,2750,0
20240820,162000,274949950,2750,2750,2750,2750,0
20240820,161900,274949950,2750,2750,2750,2750,0
20240820,161800,274949950,2750,2750,2750,2750,0
20240820,161700,274949950,2750,2750,2750,2750,0
20240820,161600,274949950,2750,2750,2750,2750,0
20240820,161500,274949950,2750,2750,2750,2750,0
20240820,161400,274949950,2750,2750,2750,2750,0
20240820,161300,274949950,2750,2750,2750,2750,0
20240820,161200,274949950,2750,2750,2750,2750,0
20240820,161100,274949950,2750,2750,2750,2750,0
20240820,161000,274949950,2750,2750,2750,2750,0
20240820,160900,274949950,2750,2750,2750,2750,0
20240820,160800,274949950,2750,2750,2750,2750,0
20240820,160700,274949950,2750,2750,2750,2750,0
20240820,160600,274949950,2750,2750,2750,2750,0
20240820,160500,274949950,2750,2750,2750,2750,0
20240820,160400,274949950,2750,2750,2750,2750,0
20240820,160300,274949950,2750,2750,2750,2750,0
20240820,160200,274949950,2750,2750,2750,2750,0
20240820,160100,274949950,2750,2750,2750,2750,0
20240820,160000,274949950,2750,2750,2750,2750,0
20240820,155900,274949950,2750,2750,2750,2750,0
20240820,155800,274949950,2750,2750,2750,2750,0
20240820,155700,274949950,2750,2750,2750,2750,0
20240820,155600,274949950,2750,2750,2750,2750,0
20240820,155500,274949950,2750,2750,2750,2750,0
20240820,155400,274949950,2750,2750,2750,2750,0
20240820,155300,274949950,2750,2750,2750,2750,1888
20240820,155200,274949950,2750,2750,2750,2750,0
20240820,155100,274949950,2750,2750,2750,2750,0
20240820,155000,274949950,2750,2750,2750,2750,0
20240820,154900,274949950,2750,2750,2750,2750,0
20240820,154800,274949950,2750,2750,2750,2750,0
20240820,154700,274949950,2750,2750,2750,2750,0
20240820,154600,274949950,2750,2750,2750,2750,0
20240820,154500,274949950,2750,2750,2750,2750,0
20240820,154400,274949950,2750,2750,2750,2750,0
20240820,154300,274949950,2750,2750,2750,2750,0
20240820,154200,274949950,2750,2750,2750,2750,0
20240820,154100,274949950,2750,2750,2750,2750,0
20240820,154000,274949950,2750,2750,2750,2750,0
20240820,153900,274949950,2750,2750,2750,2750,0
20240820,153800,274949950,2750,2750,2750,2750,0
20240820,153700,274949950,2750,2750,2750,2750,0
20240820,153600,274949950,2750,2750,2750,2750,0
20240820,153500,274949950,2750,2750,2750,2750,0
20240820,153400,274949950,2750,2750,2750,2750,0
20240820,153300,274949950,2750,2750,2750,2750,0
20240820,153200,274949950,2750,2750,2750,2750,0
20240820,153100,274949950,2750,2750,2750,2750,0
20240820,153000,274949950,2750,2750,2750,2750,1888
20240820,152900,269757950,2765,2765,2765,2765,0
20240820,152800,269757950,2765,2765,2765,2765,0
20240820,152700,269757950,2765,2765,2765,2765,0
20240820,152600,269757950,2765,2765,2765,2765,0
20240820,152500,269757950,2765,2765,2765,2765,0
20240820,152400,269757950,2765,2765,2765,2765,0
20240820,152300,269757950,2765,2765,2765,2765,0
20240820,152200,269757950,2765,2765,2765,2765,0
20240820,152100,269757950,2765,2765,2765,2765,0
20240820,152000,269757950,2765,2765,2765,2765,0
20240820,151900,269757950,2765,2765,2770,2765,41
20240820,151800,269644495,2765,2765,2765,2765,14
20240820,151700,269605785,2765,2765,2765,2765,150
20240820,151600,269191035,2765,2765,2765,2765,1
20240820,151500,269188270,2750,2750,2750,2750,0
20240820,151400,269188270,2750,2750,2750,2750,0
20240820,151300,269188270,2750,2760,2760,2750,502
20240820,151200,267802770,2765,2765,2765,2765,27
20240820,151100,267728115,2765,2765,2765,2765,83
20240820,151000,267498620,2765,2765,2765,2765,0
20240820,150900,267498620,2765,2765,2765,2765,0
20240820,150800,267498620,2765,2765,2765,2765,15
20240820,150700,267457145,2765,2770,2770,2765,106
20240820,150600,267164035,2770,2770,2770,2770,0
20240820,150500,267164035,2770,2770,2770,2770,839
20240820,150400,264840005,2770,2770,2770,2770,0
20240820,150300,264840005,2770,2775,2775,2770,60
20240820,150200,264673605,2775,2775,2775,2775,30
20240820,150100,264590355,2775,2770,2775,2760,795
20240820,150000,262387235,2765,2765,2765,2765,6
20240820,145900,262370645,2770,2770,2770,2770,0
20240820,145800,262370645,2770,2770,2770,2770,4
20240820,145700,262359565,2770,2770,2770,2770,4
20240820,145600,262348485,2770,2770,2770,2765,10
20240820,145500,262320795,2770,2770,2770,2765,120
20240820,145400,261988475,2765,2765,2765,2765,14
20240820,145300,261949765,2755,2770,2770,2755,110
20240820,145200,261645215,2770,2770,2770,2770,100
20240820,145100,261368215,2770,2760,2770,2760,200
20240820,145000,260814455,2760,2760,2760,2760,100
20240820,144900,260538455,2760,2760,2760,2760,8
20240820,144800,260516375,2755,2755,2760,2755,42
20240820,144700,260400655,2755,2760,2760,2755,21
20240820,144600,260342795,2755,2755,2755,2755,0
20240820,144500,260342795,2755,2755,2755,2755,49
20240820,144400,260207800,2765,2765,2765,2765,0
20240820,144300,260207800,2765,2765,2765,2765,0
20240820,144200,260207800,2765,2765,2765,2765,0
20240820,144100,260207800,2765,2765,2765,2765,0
20240820,144000,260207800,2765,2765,2765,2765,30
20240820,143900,260124850,2760,2760,2760,2760,0
20240820,143800,260124850,2760,2755,2760,2740,608
20240820,143700,258457970,2760,2765,2765,2760,3
20240820,143600,258449685,2740,2740,2740,2740,0
20240820,143500,258449685,2740,2740,2740,2740,0
20240820,143400,258449685,2740,2740,2740,2740,1500
20240820,143300,254339685,2750,2765,2765,2750,1608
20240820,143200,249915265,2770,2770,2770,2770,0
20240820,143100,249915265,2770,2770,2770,2770,523
20240820,143000,248466555,2770,2770,2770,2770,0
20240820,142900,248466555,2770,2770,2770,2770,50
20240820,142800,248328055,2770,2770,2770,2770,150
20240820,142700,247912555,2770,2770,2770,2770,100
20240820,142600,247635555,2770,2770,2770,2770,107
20240820,142500,247339165,2770,2770,2770,2770,0
20240820,142400,247339165,2770,2765,2770,2765,183
20240820,142300,246833160,2770,2770,2770,2770,0
20240820,142200,246833160,2770,2775,2775,2770,4
20240820,142100,246822070,2770,2775,2775,2770,1610
20240820,142000,242359735,2775,2770,2775,2770,2
20240820,141900,242354190,2775,2775,2775,2775,18
20240820,141800,242304240,2775,2775,2775,2770,110
20240820,141700,241999250,2775,2775,2775,2775,2
20240820,141600,241993700,2760,2760,2760,2760,1
20240820,141500,241990940,2760,2760,2760,2760,411
20240820,141400,240856580,2760,2745,2770,2745,9962
20240820,141300,213374930,2745,2745,2745,2745,0
20240820,141200,213374930,2745,2745,2745,2745,0
20240820,141100,213374930,2745,2745,2745,2745,0
20240820,141000,213374930,2745,2745,2745,2745,0
20240820,140900,213374930,2745,2745,2745,2745,0
20240820,140800,213374930,2745,2745,2745,2745,0
20240820,140700,213374930,2745,2745,2745,2745,4
20240820,140600,213363950,2745,2745,2745,2745,6
20240820,140500,213347480,2745,2750,2750,2745,9
20240820,140400,213322750,2730,2730,2730,2730,0
20240820,140300,213322750,2730,2745,2745,2730,345
20240820,140200,212378115,2750,2750,2750,2750,0
20240820,140100,212378115,2750,2750,2750,2750,0
20240820,140000,212378115,2750,2745,2750,2745,12
20240820,135900,212345165,2745,2745,2745,2745,9
20240820,135800,212320460,2745,2745,2745,2745,41
20240820,135700,212207915,2750,2750,2750,2750,0
20240820,135600,212207915,2750,2750,2750,2750,100
20240820,135500,211932915,2750,2750,2750,2750,2
20240820,135400,211927415,2750,2750,2750,2750,2
20240820,135300,211921915,2750,2740,2750,2740,208
20240820,135200,211351190,2745,2745,2745,2745,0
20240820,135100,211351190,2745,2745,2745,2745,0
20240820,135000,211351190,2745,2745,2745,2745,1
20240820,134900,211348445,2740,2740,2740,2740,100
20240820,134800,211074445,2740,2730,2740,2730,381
20240820,134700,210031305,2740,2740,2740,2740,0
20240820,134600,210031305,2740,2740,2740,2740,0
20240820,134500,210031305,2740,2740,2740,2740,0
20240820,134400,210031305,2740,2740,2740,2740,0
20240820,134300,210031305,2740,2740,2740,2740,1
20240820,134200,210028565,2730,2730,2730,2730,400
20240820,134100,208936565,2730,2730,2730,2730,40
20240820,134000,208827365,2730,2730,2730,2730,960
20240820,133900,206206565,2730,2740,2740,2730,153
20240820,133800,205788825,2740,2740,2740,2740,0
20240820,133700,205788825,2740,2740,2740,2740,47
20240820,133600,205660045,2745,2745,2745,2745,0
20240820,133500,205660045,2745,2740,2745,2740,6
20240820,133400,205643600,2745,2745,2745,2745,2
20240820,133300,205638110,2745,2745,2745,2745,0
20240820,133200,205638110,2745,2735,2745,2735,52
20240820,133100,205495380,2745,2745,2745,2745,0
20240820,133000,205495380,2745,2745,2745,2745,0
20240820,132900,205495380,2745,2745,2745,2745,0
20240820,132800,205495380,2745,2745,2745,2745,1
20240820,132700,205492635,2740,2740,2740,2740,0
20240820,132600,205492635,2740,2740,2740,2740,0
20240820,132500,205492635,2740,2740,2740,2740,5
20240820,132400,205478935,2745,2745,2745,2745,1
20240820,132300,205476190,2745,2745,2745,2745,1
20240820,132200,205473445,2735,2735,2735,2735,0
20240820,132100,205473445,2735,2735,2735,2735,0
20240820,132000,205473445,2735,2735,2735,2735,0
20240820,131900,205473445,2735,2740,2740,2735,900
20240820,131800,203011910,2740,2740,2740,2740,100
20240820,131700,202737910,2740,2740,2740,2740,0
20240820,131600,202737910,2740,2745,2745,2740,137
20240820,131500,202362375,2735,2740,2740,2735,400
20240820,131400,201267855,2735,2735,2735,2735,0
20240820,131300,201267855,2735,2735,2735,2735,0
20240820,131200,201267855,2735,2735,2735,2735,0
20240820,131100,201267855,2735,2735,2735,2735,150
20240820,131000,200857605,2740,2740,2740,2740,2
20240820,130900,200852125,2745,2745,2745,2745,0
20240820,130800,200852125,2745,2745,2745,2745,2
20240820,130700,200846635,2740,2740,2740,2740,43
20240820,130600,200728815,2740,2740,2740,2740,2
20240820,130500,200723335,2745,2745,2745,2745,0
20240820,130400,200723335,2745,2745,2745,2745,50
20240820,130300,200586085,2745,2745,2745,2745,1
20240820,130200,200583340,2740,2740,2740,2740,0
20240820,130100,200583340,2740,2740,2740,2740,0
20240820,130000,200583340,2740,2740,2740,2740,0
20240820,125900,200583340,2740,2740,2745,2740,102
20240820,125800,200303855,2740,2740,2740,2740,49
20240820,125700,200169595,2745,2745,2745,2745,0
20240820,125600,200169595,2745,2745,2745,2745,0
20240820,125500,200169595,2745,2745,2745,2745,12
20240820,125400,200136655,2745,2745,2745,2745,0
20240820,125300,200136655,2745,2745,2745,2745,0
20240820,125200,200136655,2745,2745,2745,2745,0
20240820,125100,200136655,2745,2745,2745,2745,481
20240820,125000,198816310,2745,2745,2745,2745,41
20240820,124900,198703765,2745,2745,2745,2745,1031
20240820,124800,195873670,2745,2745,2745,2745,502
20240820,124700,194495680,2745,2745,2745,2745,355
20240820,124600,193521205,2750,2750,2750,2750,0
20240820,124500,193521205,2750,2750,2750,2750,1
20240820,124400,193518455,2750,2750,2750,2750,2
20240820,124300,193512955,2750,2750,2750,2750,4
20240820,124200,193501955,2745,2745,2745,2745,0
20240820,124100,193501955,2745,2745,2745,2745,28
20240820,124000,193425095,2750,2750,2750,2750,0
20240820,123900,193425095,2750,2750,2750,2750,0
20240820,123800,193425095,2750,2750,2750,2750,2
20240820,123700,193419595,2745,2750,2750,2745,516
20240820,123600,192000655,2755,2755,2755,2755,2
20240820,123500,191995145,2740,2740,2740,2740,7
20240820,123400,191975965,2745,2745,2745,2745,3
20240820,123300,191967730,2750,2745,2750,2745,8
20240820,123200,191945750,2740,2740,2740,2740,0
20240820,123100,191945750,2740,2750,2750,2740,339
20240820,123000,191016850,2755,2755,2755,2755,5
20240820,122900,191003075,2740,2755,2755,2740,88
20240820,122800,190761910,2755,2755,2760,2750,510
20240820,122700,189355830,2760,2750,2765,2750,1012
20240820,122600,186558920,2735,2730,2750,2730,2101
20240820,122500,180790900,2735,2735,2735,2735,2
20240820,122400,180785430,2740,2735,2740,2735,4
20240820,122300,180774480,2735,2735,2735,2735,0
20240820,122200,180774480,2735,2735,2735,2735,0
20240820,122100,180774480,2735,2735,2735,2735,0
20240820,122000,180774480,2735,2735,2735,2735,0
20240820,121900,180774480,2735,2735,2735,2735,2
20240820,121800,180769010,2735,2740,2740,2735,8
20240820,121700,180747100,2725,2725,2725,2725,48
20240820,121600,180616300,2725,2720,2725,2720,67
20240820,121500,180433820,2725,2725,2725,2725,87
20240820,121400,180196745,2725,2725,2725,2725,0
20240820,121300,180196745,2725,2725,2725,2725,0
20240820,121200,180196745,2725,2725,2725,2725,0
20240820,121100,180196745,2725,2725,2725,2725,0
20240820,121000,180196745,2725,2730,2730,2725,24
20240820,120900,180131340,2730,2735,2735,2730,95
20240820,120800,179871945,2735,2735,2735,2735,0
20240820,120700,179871945,2735,2735,2735,2735,0
20240820,120600,179871945,2735,2735,2735,2735,0
20240820,120500,179871945,2735,2735,2735,2735,1
20240820,120400,179869210,2740,2740,2740,2740,0
20240820,120300,179869210,2740,2740,2740,2740,0
20240820,120200,179869210,2740,2740,2740,2740,0
20240820,120100,179869210,2740,2740,2740,2740,0
20240820,120000,179869210,2740,2740,2740,2740,0
20240820,115900,179869210,2740,2740,2740,2740,0
20240820,115800,179869210,2740,2740,2740,2740,0
20240820,115700,179869210,2740,2740,2740,2740,0
20240820,115600,179869210,2740,2740,2740,2740,0
20240820,115500,179869210,2740,2740,2740,2740,0
20240820,115400,179869210,2740,2740,2740,2740,0
20240820,115300,179869210,2740,2740,2740,2740,38
20240820,115200,179765090,2735,2735,2735,2735,0
20240820,115100,179765090,2735,2735,2735,2735,0
20240820,115000,179765090,2735,2735,2735,2735,0
20240820,114900,179765090,2735,2740,2740,2735,94
20240820,114800,179507635,2735,2735,2735,2735,0
20240820,114700,179507635,2735,2735,2735,2735,0
20240820,114600,179507635,2735,2740,2740,2735,8
20240820,114500,179485745,2745,2745,2745,2745,14
20240820,114400,179447315,2745,2745,2745,2745,10
20240820,114300,179419865,2745,2745,2745,2745,10
20240820,114200,179392415,2745,2745,2745,2745,0
20240820,114100,179392415,2745,2745,2745,2745,0
20240820,114000,179392415,2745,2745,2745,2745,2
20240820,113900,179386925,2745,2745,2745,2745,0
20240820,113800,179386925,2745,2745,2745,2745,0
20240820,113700,179386925,2745,2745,2745,2745,0
20240820,113600,179386925,2745,2745,2745,2745,0
20240820,113500,179386925,2745,2745,2745,2745,0
20240820,113400,179386925,2745,2745,2745,2745,0
20240820,113300,179386925,2745,2745,2745,2745,0
20240820,113200,179386925,2745,2745,2745,2745,0
20240820,113100,179386925,2745,2745,2745,2745,0
20240820,113000,179386925,2745,2745,2745,2745,0
20240820,112900,179386925,2745,2745,2745,2745,0
20240820,112800,179386925,2745,2745,2745,2745,4
20240820,112700,179375945,2745,2745,2745,2745,10
20240820,112600,179348495,2745,2745,2745,2745,0
20240820,112500,179348495,2745,2745,2745,2745,0
20240820,112400,179348495,2745,2745,2745,2745,0
20240820,112300,179348495,2745,2745,2745,2745,0
20240820,112200,179348495,2745,2745,2745,2745,0
20240820,112100,179348495,2745,2745,2745,2745,0
20240820,112000,179348495,2745,2745,2745,2745,2
20240820,111900,179343005,2745,2745,2745,2745,0
20240820,111800,179343005,2745,2745,2745,2745,0
20240820,111700,179343005,2745,2745,2745,2745,0
20240820,111600,179343005,2745,2745,2745,2745,10
20240820,111500,179315555,2735,2735,2735,2735,131
20240820,111400,178957270,2745,2745,2745,2745,0
20240820,111300,178957270,2745,2745,2745,2745,100
20240820,111200,178682770,2750,2750,2750,2750,0
20240820,111100,178682770,2750,2750,2750,2750,0
20240820,111000,178682770,2750,2750,2750,2750,0
20240820,110900,178682770,2750,2750,2750,2750,0
20240820,110800,178682770,2750,2750,2750,2750,0
20240820,110700,178682770,2750,2750,2750,2750,0
20240820,110600,178682770,2750,2750,2750,2750,0
20240820,110500,178682770,2750,2750,2750,2750,0
20240820,110400,178682770,2750,2750,2750,2750,0
20240820,110300,178682770,2750,2750,2750,2750,0
20240820,110200,178682770,2750,2750,2750,2750,0
20240820,110100,178682770,2750,2745,2750,2745,30
20240820,110000,178600275,2745,2745,2745,2745,160
20240820,105900,178161075,2740,2740,2740,2740,0
20240820,105800,178161075,2740,2740,2740,2740,179
20240820,105700,177670615,2745,2745,2745,2745,0
20240820,105600,177670615,2745,2745,2745,2745,0
20240820,105500,177670615,2745,2745,2745,2745,0
20240820,105400,177670615,2745,2745,2745,2745,0
20240820,105300,177670615,2745,2745,2745,2745,370
20240820,105200,176654965,2745,2745,2745,2745,1
20240820,105100,176652220,2745,2745,2745,2745,1
20240820,105000,176649475,2750,2750,2750,2750,0
20240820,104900,176649475,2750,2750,2750,2750,0
20240820,104800,176649475,2750,2750,2750,2750,6
20240820,104700,176632975,2760,2760,2760,2760,3
20240820,104600,176624695,2765,2765,2765,2765,0
20240820,104500,176624695,2765,2760,2765,2760,350
20240820,104400,175658120,2760,2760,2760,2760,37
20240820,104300,175556000,2760,2760,2760,2755,12
20240820,104200,175522885,2755,2755,2755,2755,0
20240820,104100,175522885,2755,2755,2755,2755,24
20240820,104000,175456765,2760,2760,2760,2760,10
20240820,103900,175429165,2760,2760,2760,2760,20
20240820,103800,175373965,2760,2750,2760,2750,22
20240820,103700,175313265,2760,2760,2760,2760,0
20240820,103600,175313265,2760,2760,2760,2760,0
20240820,103500,175313265,2760,2760,2760,2760,0
20240820,103400,175313265,2760,2755,2760,2755,102
20240820,103300,175031755,2755,2755,2755,2755,2
20240820,103200,175026245,2760,2750,2765,2750,400
20240820,103100,173922600,2745,2750,2750,2745,4
20240820,103000,173911610,2755,2755,2755,2755,0
20240820,102900,173911610,2755,2755,2755,2755,6
20240820,102800,173895080,2765,2755,2765,2755,101
20240820,102700,173615830,2755,2755,2755,2755,2
20240820,102600,173610320,2755,2755,2755,2755,0
20240820,102500,173610320,2755,2755,2755,2755,0
20240820,102400,173610320,2755,2760,2760,2755,6
20240820,102300,173593770,2765,2765,2765,2765,3
20240820,102200,173585475,2765,2765,2765,2765,100
20240820,102100,173308975,2765,2760,2765,2760,400
20240820,102000,172204255,2760,2760,2760,2760,200
20240820,101900,171652255,2760,2755,2760,2755,104
20240820,101800,171365235,2755,2750,2760,2750,1002
20240820,101700,168605285,2750,2750,2750,2750,300
20240820,101600,167780285,2750,2750,2750,2750,0
20240820,101500,167780285,2750,2750,2750,2750,201
20240820,101400,167227535,2735,2725,2750,2725,706
20240820,101300,165301655,2725,2735,2735,2710,3502
20240820,101200,155799580,2755,2735,2755,2725,900
20240820,101100,153326035,2715,2715,2715,2715,0
20240820,101000,153326035,2715,2730,2735,2715,1112
20240820,100900,150303340,2735,2735,2735,2735,2
20240820,100800,150297870,2725,2725,2725,2725,372
20240820,100700,149284170,2725,2725,2725,2725,342
20240820,100600,148352220,2725,2755,2755,2725,310
20240820,100500,147505855,2735,2735,2735,2735,294
20240820,100400,146701765,2760,2755,2760,2755,100
20240820,100300,146425785,2760,2755,2760,2755,300
20240820,100200,145598650,2760,2760,2760,2760,100
20240820,100100,145322650,2760,2760,2760,2755,600
20240820,100000,143667145,2765,2765,2765,2765,0
20240820,095900,143667145,2765,2740,2765,2730,108
20240820,095800,143369010,2745,2745,2745,2745,2
20240820,095700,143363520,2750,2750,2750,2750,4
20240820,095600,143352520,2740,2740,2740,2740,2
20240820,095500,143347040,2730,2735,2735,2730,160
20240820,095400,142910235,2745,2745,2745,2745,5
20240820,095300,142896510,2730,2750,2750,2730,1501
20240820,095200,138798720,2745,2745,2745,2745,533
20240820,095100,137335635,2780,2780,2780,2780,0
20240820,095000,137335635,2780,2780,2780,2780,0
20240820,094900,137335635,2780,2780,2780,2780,0
20240820,094800,137335635,2780,2780,2780,2780,0
20240820,094700,137335635,2780,2780,2780,2780,10
20240820,094600,137307835,2755,2780,2780,2755,467
20240820,094500,136019940,2765,2765,2765,2765,202
20240820,094400,135461410,2775,2780,2780,2770,396
20240820,094300,134363835,2775,2785,2785,2775,6
20240820,094200,134347155,2810,2790,2810,2790,1008
20240820,094100,131517435,2805,2805,2805,2775,3616
20240820,094000,121419045,2805,2780,2805,2775,1308
20240820,093900,117759215,2780,2780,2805,2775,1556
20240820,093800,113404540,2780,2785,2805,2755,5025
20240820,093700,99373155,2760,2755,2790,2755,2711
20240820,093600,91829235,2755,2750,2790,2750,2019
20240820,093500,86214315,2775,2740,2775,2740,2028
20240820,093400,80608835,2755,2735,2755,2735,1138
20240820,093300,77475840,2735,2725,2755,2725,1506
20240820,093200,73343995,2725,2720,2725,2720,1400
20240820,093100,69530995,2720,2720,2720,2720,6
20240820,093000,69514675,2720,2715,2720,2715,4
20240820,092900,69503810,2715,2715,2720,2715,312
20240820,092800,68656710,2710,2710,2710,2710,0
20240820,092700,68656710,2710,2710,2710,2710,2
20240820,092600,68651290,2710,2710,2710,2710,0
20240820,092500,68651290,2710,2710,2710,2710,0
20240820,092400,68651290,2710,2715,2715,2710,46
20240820,092300,68526625,2715,2700,2715,2700,1298
20240820,092200,65018890,2705,2710,2710,2705,1123
20240820,092100,61981155,2710,2710,2710,2705,273
20240820,092000,61242310,2710,2680,2710,2680,52
20240820,091900,61102890,2715,2725,2725,2660,4576
20240820,091800,48895495,2725,2725,2725,2725,1
20240820,091700,48892770,2730,2730,2730,2730,1
20240820,091600,48890040,2730,2730,2730,2730,5
20240820,091500,48876390,2725,2730,2730,2725,11
20240820,091400,48846365,2735,2735,2735,2735,0
20240820,091300,48846365,2735,2735,2735,2735,0
20240820,091200,48846365,2735,2730,2735,2660,1129
20240820,091100,45802730,2735,2740,2740,2730,617
20240820,091000,44115185,2735,2730,2735,2730,1499
20240820,090900,40022910,2720,2725,2725,2720,330
20240820,090800,39125300,2730,2730,2730,2730,3
20240820,090700,39117110,2725,2720,2725,2720,2907
20240820,090600,31205535,2725,2725,2725,2725,969
20240820,090500,28565010,2725,2710,2725,2710,1033
20240820,090400,25765565,2705,2705,2705,2705,96
20240820,090300,25505885,2725,2725,2725,2725,0
20240820,090200,25505885,2725,2725,2725,2725,3
20240820,090100,25497710,2705,2710,2710,2705,1163
20240820,090000,22351595,2725,2705,2725,2705,8260