stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240819,212700,7209265,2280,2280,2280,2280,32
20240819,212600,7209265,2280,2280,2280,2280,0
20240819,212500,7209265,2280,2280,2280,2280,0
20240819,212400,7209265,2280,2280,2280,2280,0
20240819,212300,7209265,2280,2280,2280,2280,0
20240819,212200,7209265,2280,2280,2280,2280,0
20240819,212100,7209265,2280,2280,2280,2280,0
20240819,212000,7209265,2280,2280,2280,2280,0
20240819,211900,7209265,2280,2280,2280,2280,0
20240819,211800,7209265,2280,2280,2280,2280,0
20240819,211700,7209265,2280,2280,2280,2280,0
20240819,211600,7209265,2280,2280,2280,2280,0
20240819,211500,7209265,2280,2280,2280,2280,0
20240819,211400,7209265,2280,2280,2280,2280,0
20240819,211300,7209265,2280,2280,2280,2280,0
20240819,211200,7209265,2280,2280,2280,2280,0
20240819,211100,7209265,2280,2280,2280,2280,0
20240819,211000,7209265,2280,2280,2280,2280,0
20240819,210900,7209265,2280,2280,2280,2280,0
20240819,210800,7209265,2280,2280,2280,2280,0
20240819,210700,7209265,2280,2280,2280,2280,0
20240819,210600,7209265,2280,2280,2280,2280,0
20240819,210500,7209265,2280,2280,2280,2280,0
20240819,210400,7209265,2280,2280,2280,2280,0
20240819,210300,7209265,2280,2280,2280,2280,0
20240819,210200,7209265,2280,2280,2280,2280,0
20240819,210100,7209265,2280,2280,2280,2280,0
20240819,210000,7209265,2280,2280,2280,2280,0
20240819,205900,7209265,2280,2280,2280,2280,0
20240819,205800,7209265,2280,2280,2280,2280,0
20240819,205700,7209265,2280,2280,2280,2280,32
20240819,205600,7209265,2280,2280,2280,2280,0
20240819,205500,7209265,2280,2280,2280,2280,0
20240819,205400,7209265,2280,2280,2280,2280,0
20240819,205300,7209265,2280,2280,2280,2280,0
20240819,205200,7209265,2280,2280,2280,2280,0
20240819,205100,7209265,2280,2280,2280,2280,0
20240819,205000,7209265,2280,2280,2280,2280,0
20240819,204900,7209265,2280,2280,2280,2280,0
20240819,204800,7209265,2280,2280,2280,2280,0
20240819,204700,7209265,2280,2280,2280,2280,0
20240819,204600,7209265,2280,2280,2280,2280,0
20240819,204500,7209265,2280,2280,2280,2280,0
20240819,204400,7209265,2280,2280,2280,2280,0
20240819,204300,7209265,2280,2280,2280,2280,0
20240819,204200,7209265,2280,2280,2280,2280,0
20240819,204100,7209265,2280,2280,2280,2280,0
20240819,204000,7209265,2280,2280,2280,2280,0
20240819,203900,7209265,2280,2280,2280,2280,0
20240819,203800,7209265,2280,2280,2280,2280,0
20240819,203700,7209265,2280,2280,2280,2280,0
20240819,203600,7209265,2280,2280,2280,2280,0
20240819,203500,7209265,2280,2280,2280,2280,0
20240819,203400,7209265,2280,2280,2280,2280,0
20240819,203300,7209265,2280,2280,2280,2280,0
20240819,203200,7209265,2280,2280,2280,2280,0
20240819,203100,7209265,2280,2280,2280,2280,0
20240819,203000,7209265,2280,2280,2280,2280,0
20240819,202900,7209265,2280,2280,2280,2280,0
20240819,202800,7209265,2280,2280,2280,2280,0
20240819,202700,7209265,2280,2280,2280,2280,32
20240819,202600,7209265,2280,2280,2280,2280,0
20240819,202500,7209265,2280,2280,2280,2280,0
20240819,202400,7209265,2280,2280,2280,2280,0
20240819,202300,7209265,2280,2280,2280,2280,0
20240819,202200,7209265,2280,2280,2280,2280,0
20240819,202100,7209265,2280,2280,2280,2280,0
20240819,202000,7209265,2280,2280,2280,2280,0
20240819,201900,7209265,2280,2280,2280,2280,0
20240819,201800,7209265,2280,2280,2280,2280,0
20240819,201700,7209265,2280,2280,2280,2280,0
20240819,201600,7209265,2280,2280,2280,2280,0
20240819,201500,7209265,2280,2280,2280,2280,0
20240819,201400,7209265,2280,2280,2280,2280,0
20240819,201300,7209265,2280,2280,2280,2280,0
20240819,201200,7209265,2280,2280,2280,2280,0
20240819,201100,7209265,2280,2280,2280,2280,0
20240819,201000,7209265,2280,2280,2280,2280,0
20240819,200900,7209265,2280,2280,2280,2280,0
20240819,200800,7209265,2280,2280,2280,2280,0
20240819,200700,7209265,2280,2280,2280,2280,0
20240819,200600,7209265,2280,2280,2280,2280,0
20240819,200500,7209265,2280,2280,2280,2280,0
20240819,200400,7209265,2280,2280,2280,2280,0
20240819,200300,7209265,2280,2280,2280,2280,0
20240819,200200,7209265,2280,2280,2280,2280,0
20240819,200100,7209265,2280,2280,2280,2280,0
20240819,200000,7209265,2280,2280,2280,2280,0
20240819,195900,7209265,2280,2280,2280,2280,0
20240819,195800,7209265,2280,2280,2280,2280,0
20240819,195700,7209265,2280,2280,2280,2280,32
20240819,195600,7209265,2280,2280,2280,2280,0
20240819,195500,7209265,2280,2280,2280,2280,0
20240819,195400,7209265,2280,2280,2280,2280,0
20240819,195300,7209265,2280,2280,2280,2280,0
20240819,195200,7209265,2280,2280,2280,2280,0
20240819,195100,7209265,2280,2280,2280,2280,0
20240819,195000,7209265,2280,2280,2280,2280,0
20240819,194900,7209265,2280,2280,2280,2280,0
20240819,194800,7209265,2280,2280,2280,2280,0
20240819,194700,7209265,2280,2280,2280,2280,0
20240819,194600,7209265,2280,2280,2280,2280,0
20240819,194500,7209265,2280,2280,2280,2280,0
20240819,194400,7209265,2280,2280,2280,2280,0
20240819,194300,7209265,2280,2280,2280,2280,0
20240819,194200,7209265,2280,2280,2280,2280,0
20240819,194100,7209265,2280,2280,2280,2280,0
20240819,194000,7209265,2280,2280,2280,2280,0
20240819,193900,7209265,2280,2280,2280,2280,0
20240819,193800,7209265,2280,2280,2280,2280,0
20240819,193700,7209265,2280,2280,2280,2280,0
20240819,193600,7209265,2280,2280,2280,2280,0
20240819,193500,7209265,2280,2280,2280,2280,0
20240819,193400,7209265,2280,2280,2280,2280,0
20240819,193300,7209265,2280,2280,2280,2280,0
20240819,193200,7209265,2280,2280,2280,2280,0
20240819,193100,7209265,2280,2280,2280,2280,0
20240819,193000,7209265,2280,2280,2280,2280,0
20240819,192900,7209265,2280,2280,2280,2280,0
20240819,192800,7209265,2280,2280,2280,2280,0
20240819,192700,7209265,2280,2280,2280,2280,32
20240819,192600,7209265,2280,2280,2280,2280,0
20240819,192500,7209265,2280,2280,2280,2280,0
20240819,192400,7209265,2280,2280,2280,2280,0
20240819,192300,7209265,2280,2280,2280,2280,0
20240819,192200,7209265,2280,2280,2280,2280,0
20240819,192100,7209265,2280,2280,2280,2280,0
20240819,192000,7209265,2280,2280,2280,2280,0
20240819,191900,7209265,2280,2280,2280,2280,0
20240819,191800,7209265,2280,2280,2280,2280,0
20240819,191700,7209265,2280,2280,2280,2280,0
20240819,191600,7209265,2280,2280,2280,2280,0
20240819,191500,7209265,2280,2280,2280,2280,0
20240819,191400,7209265,2280,2280,2280,2280,0
20240819,191300,7209265,2280,2280,2280,2280,0
20240819,191200,7209265,2280,2280,2280,2280,0
20240819,191100,7209265,2280,2280,2280,2280,0
20240819,191000,7209265,2280,2280,2280,2280,0
20240819,190900,7209265,2280,2280,2280,2280,0
20240819,190800,7209265,2280,2280,2280,2280,0
20240819,190700,7209265,2280,2280,2280,2280,0
20240819,190600,7209265,2280,2280,2280,2280,0
20240819,190500,7209265,2280,2280,2280,2280,0
20240819,190400,7209265,2280,2280,2280,2280,0
20240819,190300,7209265,2280,2280,2280,2280,0
20240819,190200,7209265,2280,2280,2280,2280,0
20240819,190100,7209265,2280,2280,2280,2280,0
20240819,190000,7209265,2280,2280,2280,2280,0
20240819,185900,7209265,2280,2280,2280,2280,0
20240819,185800,7209265,2280,2280,2280,2280,0
20240819,185700,7209265,2280,2280,2280,2280,32
20240819,185600,7209265,2280,2280,2280,2280,0
20240819,185500,7209265,2280,2280,2280,2280,0
20240819,185400,7209265,2280,2280,2280,2280,0
20240819,185300,7209265,2280,2280,2280,2280,0
20240819,185200,7209265,2280,2280,2280,2280,0
20240819,185100,7209265,2280,2280,2280,2280,0
20240819,185000,7209265,2280,2280,2280,2280,0
20240819,184900,7209265,2280,2280,2280,2280,0
20240819,184800,7209265,2280,2280,2280,2280,0
20240819,184700,7209265,2280,2280,2280,2280,0
20240819,184600,7209265,2280,2280,2280,2280,0
20240819,184500,7209265,2280,2280,2280,2280,0
20240819,184400,7209265,2280,2280,2280,2280,0
20240819,184300,7209265,2280,2280,2280,2280,0
20240819,184200,7209265,2280,2280,2280,2280,0
20240819,184100,7209265,2280,2280,2280,2280,0
20240819,184000,7209265,2280,2280,2280,2280,0
20240819,183900,7209265,2280,2280,2280,2280,0
20240819,183800,7209265,2280,2280,2280,2280,0
20240819,183700,7209265,2280,2280,2280,2280,0
20240819,183600,7209265,2280,2280,2280,2280,0
20240819,183500,7209265,2280,2280,2280,2280,0
20240819,183400,7209265,2280,2280,2280,2280,0
20240819,183300,7209265,2280,2280,2280,2280,0
20240819,183200,7209265,2280,2280,2280,2280,0
20240819,183100,7209265,2280,2280,2280,2280,0
20240819,183000,7209265,2280,2280,2280,2280,0
20240819,182900,7209265,2280,2280,2280,2280,0
20240819,182800,7209265,2280,2280,2280,2280,0
20240819,182700,7209265,2280,2280,2280,2280,32
20240819,182600,7209265,2280,2280,2280,2280,0
20240819,182500,7209265,2280,2280,2280,2280,0
20240819,182400,7209265,2280,2280,2280,2280,0
20240819,182300,7209265,2280,2280,2280,2280,0
20240819,182200,7209265,2280,2280,2280,2280,0
20240819,182100,7209265,2280,2280,2280,2280,0
20240819,182000,7209265,2280,2280,2280,2280,0
20240819,181900,7209265,2280,2280,2280,2280,0
20240819,181800,7209265,2280,2280,2280,2280,0
20240819,181700,7209265,2280,2280,2280,2280,0
20240819,181600,7209265,2280,2280,2280,2280,0
20240819,181500,7209265,2280,2280,2280,2280,0
20240819,181400,7209265,2280,2280,2280,2280,0
20240819,181300,7209265,2280,2280,2280,2280,0
20240819,181200,7209265,2280,2280,2280,2280,0
20240819,181100,7209265,2280,2280,2280,2280,0
20240819,181000,7209265,2280,2280,2280,2280,0
20240819,180900,7209265,2280,2280,2280,2280,0
20240819,180800,7209265,2280,2280,2280,2280,0
20240819,180700,7209265,2280,2280,2280,2280,0
20240819,180600,7209265,2280,2280,2280,2280,0
20240819,180500,7209265,2280,2280,2280,2280,0
20240819,180400,7209265,2280,2280,2280,2280,0
20240819,180300,7209265,2280,2280,2280,2280,0
20240819,180200,7209265,2280,2280,2280,2280,0
20240819,180100,7209265,2280,2280,2280,2280,0
20240819,180000,7209265,2280,2280,2280,2280,0
20240819,175900,7209265,2280,2280,2280,2280,0
20240819,175800,7209265,2280,2280,2280,2280,0
20240819,175700,7209265,2280,2280,2280,2280,32
20240819,175600,7209265,2280,2280,2280,2280,0
20240819,175500,7209265,2280,2280,2280,2280,0
20240819,175400,7209265,2280,2280,2280,2280,0
20240819,175300,7209265,2280,2280,2280,2280,0
20240819,175200,7209265,2280,2280,2280,2280,0
20240819,175100,7209265,2280,2280,2280,2280,0
20240819,175000,7209265,2280,2280,2280,2280,0
20240819,174900,7209265,2280,2280,2280,2280,0
20240819,174800,7209265,2280,2280,2280,2280,0
20240819,174700,7209265,2280,2280,2280,2280,0
20240819,174600,7209265,2280,2280,2280,2280,0
20240819,174500,7209265,2280,2280,2280,2280,0
20240819,174400,7209265,2280,2280,2280,2280,0
20240819,174300,7209265,2280,2280,2280,2280,0
20240819,174200,7209265,2280,2280,2280,2280,0
20240819,174100,7209265,2280,2280,2280,2280,0
20240819,174000,7209265,2280,2280,2280,2280,0
20240819,173900,7209265,2280,2280,2280,2280,0
20240819,173800,7209265,2280,2280,2280,2280,0
20240819,173700,7209265,2280,2280,2280,2280,0
20240819,173600,7209265,2280,2280,2280,2280,0
20240819,173500,7209265,2280,2280,2280,2280,0
20240819,173400,7209265,2280,2280,2280,2280,0
20240819,173300,7209265,2280,2280,2280,2280,0
20240819,173200,7209265,2280,2280,2280,2280,0
20240819,173100,7209265,2280,2280,2280,2280,0
20240819,173000,7209265,2280,2280,2280,2280,0
20240819,172900,7209265,2280,2280,2280,2280,0
20240819,172800,7209265,2280,2280,2280,2280,0
20240819,172700,7209265,2280,2280,2280,2280,32
20240819,172600,7209265,2280,2280,2280,2280,0
20240819,172500,7209265,2280,2280,2280,2280,0
20240819,172400,7209265,2280,2280,2280,2280,0
20240819,172300,7209265,2280,2280,2280,2280,0
20240819,172200,7209265,2280,2280,2280,2280,0
20240819,172100,7209265,2280,2280,2280,2280,0
20240819,172000,7209265,2280,2280,2280,2280,0
20240819,171900,7209265,2280,2280,2280,2280,0
20240819,171800,7209265,2280,2280,2280,2280,0
20240819,171700,7209265,2280,2280,2280,2280,0
20240819,171600,7209265,2280,2280,2280,2280,0
20240819,171500,7209265,2280,2280,2280,2280,0
20240819,171400,7209265,2280,2280,2280,2280,0
20240819,171300,7209265,2280,2280,2280,2280,0
20240819,171200,7209265,2280,2280,2280,2280,0
20240819,171100,7209265,2280,2280,2280,2280,0
20240819,171000,7209265,2280,2280,2280,2280,0
20240819,170900,7209265,2280,2280,2280,2280,0
20240819,170800,7209265,2280,2280,2280,2280,0
20240819,170700,7209265,2280,2280,2280,2280,0
20240819,170600,7209265,2280,2280,2280,2280,0
20240819,170500,7209265,2280,2280,2280,2280,0
20240819,170400,7209265,2280,2280,2280,2280,0
20240819,170300,7209265,2280,2280,2280,2280,0
20240819,170200,7209265,2280,2280,2280,2280,0
20240819,170100,7209265,2280,2280,2280,2280,0
20240819,170000,7209265,2280,2280,2280,2280,0
20240819,165900,7209265,2280,2280,2280,2280,0
20240819,165800,7209265,2280,2280,2280,2280,0
20240819,165700,7209265,2280,2280,2280,2280,32
20240819,165600,7209265,2280,2280,2280,2280,0
20240819,165500,7209265,2280,2280,2280,2280,0
20240819,165400,7209265,2280,2280,2280,2280,0
20240819,165300,7209265,2280,2280,2280,2280,0
20240819,165200,7209265,2280,2280,2280,2280,0
20240819,165100,7209265,2280,2280,2280,2280,0
20240819,165000,7209265,2280,2280,2280,2280,0
20240819,164900,7209265,2280,2280,2280,2280,0
20240819,164800,7209265,2280,2280,2280,2280,0
20240819,164700,7209265,2280,2280,2280,2280,0
20240819,164600,7209265,2280,2280,2280,2280,0
20240819,164500,7209265,2280,2280,2280,2280,0
20240819,164400,7209265,2280,2280,2280,2280,0
20240819,164300,7209265,2280,2280,2280,2280,0
20240819,164200,7209265,2280,2280,2280,2280,0
20240819,164100,7209265,2280,2280,2280,2280,0
20240819,164000,7209265,2280,2280,2280,2280,0
20240819,163900,7209265,2280,2280,2280,2280,0
20240819,163800,7209265,2280,2280,2280,2280,0
20240819,163700,7209265,2280,2280,2280,2280,0
20240819,163600,7209265,2280,2280,2280,2280,0
20240819,163500,7209265,2280,2280,2280,2280,0
20240819,163400,7209265,2280,2280,2280,2280,0
20240819,163300,7209265,2280,2280,2280,2280,0
20240819,163200,7209265,2280,2280,2280,2280,0
20240819,163100,7209265,2280,2280,2280,2280,0
20240819,163000,7209265,2280,2280,2280,2280,0
20240819,162900,7209265,2280,2280,2280,2280,0
20240819,162800,7209265,2280,2280,2280,2280,0
20240819,162700,7209265,2280,2280,2280,2280,32
20240819,162600,7209265,2280,2280,2280,2280,0
20240819,162500,7209265,2280,2280,2280,2280,0
20240819,162400,7209265,2280,2280,2280,2280,0
20240819,162300,7209265,2280,2280,2280,2280,0
20240819,162200,7209265,2280,2280,2280,2280,0
20240819,162100,7209265,2280,2280,2280,2280,0
20240819,162000,7209265,2280,2280,2280,2280,0
20240819,161900,7209265,2280,2280,2280,2280,0
20240819,161800,7209265,2280,2280,2280,2280,0
20240819,161700,7209265,2280,2280,2280,2280,0
20240819,161600,7209265,2280,2280,2280,2280,0
20240819,161500,7209265,2280,2280,2280,2280,0
20240819,161400,7209265,2280,2280,2280,2280,0
20240819,161300,7209265,2280,2280,2280,2280,0
20240819,161200,7209265,2280,2280,2280,2280,0
20240819,161100,7209265,2280,2280,2280,2280,0
20240819,161000,7209265,2280,2280,2280,2280,0
20240819,160900,7209265,2280,2280,2280,2280,0
20240819,160800,7209265,2280,2280,2280,2280,0
20240819,160700,7209265,2280,2280,2280,2280,0
20240819,160600,7209265,2280,2280,2280,2280,0
20240819,160500,7209265,2280,2280,2280,2280,0
20240819,160400,7209265,2280,2280,2280,2280,0
20240819,160300,7209265,2280,2280,2280,2280,0
20240819,160200,7209265,2280,2280,2280,2280,0
20240819,160100,7209265,2280,2280,2280,2280,0
20240819,160000,7209265,2280,2280,2280,2280,0
20240819,155900,7209265,2280,2280,2280,2280,0
20240819,155800,7209265,2280,2280,2280,2280,0
20240819,155700,7209265,2280,2280,2280,2280,32
20240819,155600,7209265,2280,2280,2280,2280,0
20240819,155500,7209265,2280,2280,2280,2280,0
20240819,155400,7209265,2280,2280,2280,2280,0
20240819,155300,7209265,2280,2280,2280,2280,0
20240819,155200,7209265,2280,2280,2280,2280,0
20240819,155100,7209265,2280,2280,2280,2280,0
20240819,155000,7209265,2280,2280,2280,2280,0
20240819,154900,7209265,2280,2280,2280,2280,0
20240819,154800,7209265,2280,2280,2280,2280,0
20240819,154700,7209265,2280,2280,2280,2280,0
20240819,154600,7209265,2280,2280,2280,2280,0
20240819,154500,7209265,2280,2280,2280,2280,0
20240819,154400,7209265,2280,2280,2280,2280,0
20240819,154300,7209265,2280,2280,2280,2280,0
20240819,154200,7209265,2280,2280,2280,2280,0
20240819,154100,7209265,2280,2280,2280,2280,0
20240819,154000,7209265,2280,2280,2280,2280,0
20240819,153900,7209265,2280,2280,2280,2280,0
20240819,153800,7209265,2280,2280,2280,2280,0
20240819,153700,7209265,2280,2280,2280,2280,0
20240819,153600,7209265,2280,2280,2280,2280,0
20240819,153500,7209265,2280,2280,2280,2280,0
20240819,153400,7209265,2280,2280,2280,2280,0
20240819,153300,7209265,2280,2280,2280,2280,0
20240819,153200,7209265,2280,2280,2280,2280,0
20240819,153100,7209265,2280,2280,2280,2280,0
20240819,153000,7209265,2280,2280,2280,2280,32
20240819,152900,7136305,2290,2290,2290,2290,0
20240819,152800,7136305,2290,2290,2290,2290,0
20240819,152700,7136305,2290,2290,2290,2290,0
20240819,152600,7136305,2290,2290,2290,2290,0
20240819,152500,7136305,2290,2290,2290,2290,0
20240819,152400,7136305,2290,2290,2290,2290,0
20240819,152300,7136305,2290,2290,2290,2290,0
20240819,152200,7136305,2290,2290,2290,2290,0
20240819,152100,7136305,2290,2290,2290,2290,0
20240819,152000,7136305,2290,2290,2290,2290,0
20240819,151900,7136305,2290,2290,2290,2290,0
20240819,151800,7136305,2290,2290,2290,2290,43
20240819,151700,7037835,2290,2290,2290,2290,0
20240819,151600,7037835,2290,2290,2290,2290,0
20240819,151500,7037835,2290,2290,2290,2290,0
20240819,151400,7037835,2290,2290,2290,2290,0
20240819,151300,7037835,2290,2290,2290,2290,0
20240819,151200,7037835,2290,2290,2290,2290,0
20240819,151100,7037835,2290,2290,2290,2290,0
20240819,151000,7037835,2290,2290,2290,2290,0
20240819,150900,7037835,2290,2290,2290,2290,0
20240819,150800,7037835,2290,2290,2290,2290,0
20240819,150700,7037835,2290,2290,2290,2290,0
20240819,150600,7037835,2290,2290,2290,2290,0
20240819,150500,7037835,2290,2290,2290,2290,0
20240819,150400,7037835,2290,2290,2290,2290,0
20240819,150300,7037835,2290,2290,2290,2290,0
20240819,150200,7037835,2290,2290,2290,2290,0
20240819,150100,7037835,2290,2290,2290,2290,0
20240819,150000,7037835,2290,2290,2290,2290,0
20240819,145900,7037835,2290,2290,2290,2290,0
20240819,145800,7037835,2290,2290,2290,2290,0
20240819,145700,7037835,2290,2290,2290,2290,0
20240819,145600,7037835,2290,2290,2290,2290,0
20240819,145500,7037835,2290,2290,2290,2290,0
20240819,145400,7037835,2290,2290,2290,2290,4
20240819,145300,7028675,2290,2290,2290,2290,2
20240819,145200,7024095,2290,2290,2290,2290,3
20240819,145100,7017225,2290,2290,2290,2290,0
20240819,145000,7017225,2290,2290,2290,2290,0
20240819,144900,7017225,2290,2290,2290,2290,0
20240819,144800,7017225,2290,2290,2290,2290,0
20240819,144700,7017225,2290,2290,2290,2290,0
20240819,144600,7017225,2290,2290,2290,2290,0
20240819,144500,7017225,2290,2290,2290,2290,0
20240819,144400,7017225,2290,2290,2290,2290,0
20240819,144300,7017225,2290,2290,2290,2290,0
20240819,144200,7017225,2290,2290,2290,2290,0
20240819,144100,7017225,2290,2290,2290,2290,0
20240819,144000,7017225,2290,2290,2290,2290,0
20240819,143900,7017225,2290,2290,2290,2290,0
20240819,143800,7017225,2290,2290,2290,2290,0
20240819,143700,7017225,2290,2290,2290,2290,0
20240819,143600,7017225,2290,2290,2290,2290,0
20240819,143500,7017225,2290,2290,2290,2290,0
20240819,143400,7017225,2290,2290,2290,2290,0
20240819,143300,7017225,2290,2290,2290,2290,0
20240819,143200,7017225,2290,2290,2290,2290,0
20240819,143100,7017225,2290,2290,2290,2290,0
20240819,143000,7017225,2290,2290,2290,2290,0
20240819,142900,7017225,2290,2290,2290,2290,0
20240819,142800,7017225,2290,2290,2290,2290,0
20240819,142700,7017225,2290,2290,2290,2290,0
20240819,142600,7017225,2290,2290,2290,2290,0
20240819,142500,7017225,2290,2290,2290,2290,0
20240819,142400,7017225,2290,2290,2290,2290,0
20240819,142300,7017225,2290,2290,2290,2290,0
20240819,142200,7017225,2290,2290,2290,2290,0
20240819,142100,7017225,2290,2290,2290,2290,0
20240819,142000,7017225,2290,2290,2290,2290,0
20240819,141900,7017225,2290,2290,2290,2290,0
20240819,141800,7017225,2290,2290,2290,2290,0
20240819,141700,7017225,2290,2290,2290,2290,0
20240819,141600,7017225,2290,2290,2290,2290,0
20240819,141500,7017225,2290,2290,2290,2290,0
20240819,141400,7017225,2290,2290,2290,2290,0
20240819,141300,7017225,2290,2290,2290,2290,0
20240819,141200,7017225,2290,2290,2290,2290,0
20240819,141100,7017225,2290,2290,2290,2290,0
20240819,141000,7017225,2290,2290,2290,2290,0
20240819,140900,7017225,2290,2290,2290,2290,0
20240819,140800,7017225,2290,2290,2290,2290,0
20240819,140700,7017225,2290,2290,2290,2290,0
20240819,140600,7017225,2290,2290,2290,2290,0
20240819,140500,7017225,2290,2290,2290,2290,0
20240819,140400,7017225,2290,2290,2290,2290,0
20240819,140300,7017225,2290,2290,2290,2290,0
20240819,140200,7017225,2290,2290,2290,2290,0
20240819,140100,7017225,2290,2290,2290,2290,0
20240819,140000,7017225,2290,2290,2290,2290,0
20240819,135900,7017225,2290,2290,2290,2290,0
20240819,135800,7017225,2290,2290,2290,2290,0
20240819,135700,7017225,2290,2290,2290,2290,0
20240819,135600,7017225,2290,2290,2290,2290,0
20240819,135500,7017225,2290,2290,2290,2290,0
20240819,135400,7017225,2290,2290,2290,2290,0
20240819,135300,7017225,2290,2290,2290,2290,0
20240819,135200,7017225,2290,2290,2290,2290,0
20240819,135100,7017225,2290,2290,2290,2290,0
20240819,135000,7017225,2290,2290,2290,2290,0
20240819,134900,7017225,2290,2290,2290,2290,0
20240819,134800,7017225,2290,2290,2290,2290,0
20240819,134700,7017225,2290,2290,2290,2290,0
20240819,134600,7017225,2290,2290,2290,2290,0
20240819,134500,7017225,2290,2290,2290,2290,0
20240819,134400,7017225,2290,2290,2290,2290,0
20240819,134300,7017225,2290,2290,2290,2290,0
20240819,134200,7017225,2290,2290,2290,2290,0
20240819,134100,7017225,2290,2290,2290,2290,0
20240819,134000,7017225,2290,2290,2290,2290,0
20240819,133900,7017225,2290,2290,2290,2290,0
20240819,133800,7017225,2290,2290,2290,2290,0
20240819,133700,7017225,2290,2290,2290,2290,0
20240819,133600,7017225,2290,2290,2290,2290,0
20240819,133500,7017225,2290,2290,2290,2290,0
20240819,133400,7017225,2290,2290,2290,2290,0
20240819,133300,7017225,2290,2290,2290,2290,0
20240819,133200,7017225,2290,2290,2290,2290,0
20240819,133100,7017225,2290,2290,2290,2290,0
20240819,133000,7017225,2290,2290,2290,2290,0
20240819,132900,7017225,2290,2290,2290,2290,0
20240819,132800,7017225,2290,2290,2290,2290,0
20240819,132700,7017225,2290,2290,2290,2290,0
20240819,132600,7017225,2290,2290,2290,2290,0
20240819,132500,7017225,2290,2290,2290,2290,0
20240819,132400,7017225,2290,2290,2290,2290,0
20240819,132300,7017225,2290,2290,2290,2290,0
20240819,132200,7017225,2290,2290,2290,2290,0
20240819,132100,7017225,2290,2290,2290,2290,0
20240819,132000,7017225,2290,2290,2290,2290,0
20240819,131900,7017225,2290,2290,2290,2290,0
20240819,131800,7017225,2290,2290,2290,2290,0
20240819,131700,7017225,2290,2290,2290,2290,0
20240819,131600,7017225,2290,2290,2290,2290,0
20240819,131500,7017225,2290,2290,2290,2290,0
20240819,131400,7017225,2290,2290,2290,2290,0
20240819,131300,7017225,2290,2290,2290,2290,0
20240819,131200,7017225,2290,2290,2290,2290,0
20240819,131100,7017225,2290,2290,2290,2290,0
20240819,131000,7017225,2290,2290,2290,2290,0
20240819,130900,7017225,2290,2290,2290,2290,0
20240819,130800,7017225,2290,2290,2290,2290,0
20240819,130700,7017225,2290,2290,2290,2290,0
20240819,130600,7017225,2290,2290,2290,2290,0
20240819,130500,7017225,2290,2290,2290,2290,0
20240819,130400,7017225,2290,2290,2290,2290,5
20240819,130300,7005775,2275,2275,2275,2275,0
20240819,130200,7005775,2275,2275,2275,2275,0
20240819,130100,7005775,2275,2275,2275,2275,0
20240819,130000,7005775,2275,2275,2275,2275,0
20240819,125900,7005775,2275,2275,2275,2275,0
20240819,125800,7005775,2275,2275,2275,2275,0
20240819,125700,7005775,2275,2275,2275,2275,0
20240819,125600,7005775,2275,2275,2275,2275,0
20240819,125500,7005775,2275,2275,2275,2275,0
20240819,125400,7005775,2275,2275,2275,2275,0
20240819,125300,7005775,2275,2275,2275,2275,0
20240819,125200,7005775,2275,2275,2275,2275,0
20240819,125100,7005775,2275,2275,2275,2275,0
20240819,125000,7005775,2275,2275,2275,2275,0
20240819,124900,7005775,2275,2275,2275,2275,48
20240819,124800,6896575,2280,2280,2280,2280,0
20240819,124700,6896575,2280,2280,2280,2280,0
20240819,124600,6896575,2280,2280,2280,2280,0
20240819,124500,6896575,2280,2280,2280,2280,0
20240819,124400,6896575,2280,2280,2280,2280,0
20240819,124300,6896575,2280,2280,2280,2280,0
20240819,124200,6896575,2280,2280,2280,2280,0
20240819,124100,6896575,2280,2280,2280,2280,0
20240819,124000,6896575,2280,2280,2280,2280,0
20240819,123900,6896575,2280,2280,2280,2280,0
20240819,123800,6896575,2280,2280,2280,2280,0
20240819,123700,6896575,2280,2280,2280,2280,0
20240819,123600,6896575,2280,2280,2280,2280,0
20240819,123500,6896575,2280,2280,2280,2280,0
20240819,123400,6896575,2280,2280,2280,2280,0
20240819,123300,6896575,2280,2280,2280,2280,0
20240819,123200,6896575,2280,2280,2280,2280,0
20240819,123100,6896575,2280,2280,2280,2280,0
20240819,123000,6896575,2280,2280,2280,2280,0
20240819,122900,6896575,2280,2280,2280,2280,0
20240819,122800,6896575,2280,2280,2280,2280,0
20240819,122700,6896575,2280,2280,2280,2280,0
20240819,122600,6896575,2280,2280,2280,2280,0
20240819,122500,6896575,2280,2280,2280,2280,0
20240819,122400,6896575,2280,2280,2280,2280,0
20240819,122300,6896575,2280,2280,2280,2280,0
20240819,122200,6896575,2280,2280,2280,2280,0
20240819,122100,6896575,2280,2280,2280,2280,0
20240819,122000,6896575,2280,2280,2280,2280,0
20240819,121900,6896575,2280,2280,2280,2280,0
20240819,121800,6896575,2280,2280,2280,2280,0
20240819,121700,6896575,2280,2280,2280,2280,0
20240819,121600,6896575,2280,2280,2280,2280,0
20240819,121500,6896575,2280,2280,2280,2280,0
20240819,121400,6896575,2280,2280,2280,2280,0
20240819,121300,6896575,2280,2280,2280,2280,0
20240819,121200,6896575,2280,2280,2280,2280,0
20240819,121100,6896575,2280,2280,2280,2280,0
20240819,121000,6896575,2280,2280,2280,2280,0
20240819,120900,6896575,2280,2280,2280,2280,0
20240819,120800,6896575,2280,2280,2280,2280,0
20240819,120700,6896575,2280,2280,2280,2280,0
20240819,120600,6896575,2280,2280,2280,2280,0
20240819,120500,6896575,2280,2280,2280,2280,0
20240819,120400,6896575,2280,2280,2280,2280,0
20240819,120300,6896575,2280,2280,2280,2280,0
20240819,120200,6896575,2280,2280,2280,2280,0
20240819,120100,6896575,2280,2280,2280,2280,0
20240819,120000,6896575,2280,2280,2280,2280,50
20240819,115900,6782575,2275,2275,2275,2275,0
20240819,115800,6782575,2275,2275,2275,2275,0
20240819,115700,6782575,2275,2275,2275,2275,0
20240819,115600,6782575,2275,2275,2275,2275,0
20240819,115500,6782575,2275,2275,2275,2275,0
20240819,115400,6782575,2275,2275,2275,2275,0
20240819,115300,6782575,2275,2275,2275,2275,0
20240819,115200,6782575,2275,2275,2275,2275,0
20240819,115100,6782575,2275,2275,2275,2275,0
20240819,115000,6782575,2275,2275,2275,2275,0
20240819,114900,6782575,2275,2275,2275,2275,0
20240819,114800,6782575,2275,2275,2275,2275,0
20240819,114700,6782575,2275,2275,2275,2275,0
20240819,114600,6782575,2275,2275,2275,2275,0
20240819,114500,6782575,2275,2275,2275,2275,0
20240819,114400,6782575,2275,2275,2275,2275,0
20240819,114300,6782575,2275,2275,2275,2275,0
20240819,114200,6782575,2275,2275,2275,2275,0
20240819,114100,6782575,2275,2275,2275,2275,0
20240819,114000,6782575,2275,2275,2275,2275,0
20240819,113900,6782575,2275,2275,2275,2275,0
20240819,113800,6782575,2275,2275,2275,2275,0
20240819,113700,6782575,2275,2275,2275,2275,0
20240819,113600,6782575,2275,2275,2275,2275,0
20240819,113500,6782575,2275,2275,2275,2275,0
20240819,113400,6782575,2275,2275,2275,2275,0
20240819,113300,6782575,2275,2275,2275,2275,0
20240819,113200,6782575,2275,2275,2275,2275,0
20240819,113100,6782575,2275,2275,2275,2275,0
20240819,113000,6782575,2275,2275,2275,2275,0
20240819,112900,6782575,2275,2275,2275,2275,0
20240819,112800,6782575,2275,2275,2275,2275,0
20240819,112700,6782575,2275,2275,2275,2275,0
20240819,112600,6782575,2275,2275,2275,2275,0
20240819,112500,6782575,2275,2275,2275,2275,34
20240819,112400,6705225,2275,2275,2275,2275,20
20240819,112300,6659725,2275,2275,2275,2275,13
20240819,112200,6630150,2275,2275,2275,2275,20
20240819,112100,6584650,2275,2275,2275,2275,14
20240819,112000,6552800,2275,2275,2275,2275,17
20240819,111900,6514125,2275,2275,2275,2275,16
20240819,111800,6477725,2275,2275,2275,2275,18
20240819,111700,6436775,2275,2275,2275,2275,15
20240819,111600,6402650,2275,2275,2275,2275,17
20240819,111500,6363975,2275,2275,2275,2275,17
20240819,111400,6325300,2275,2275,2275,2275,19
20240819,111300,6282075,2275,2275,2275,2275,14
20240819,111200,6250225,2275,2275,2275,2275,19
20240819,111100,6207000,2275,2275,2275,2275,14
20240819,111000,6175150,2280,2275,2280,2275,70
20240819,110900,6015875,2275,2275,2275,2275,17
20240819,110800,5977200,2275,2275,2275,2275,19
20240819,110700,5933975,2275,2275,2275,2275,62
20240819,110600,5792925,2275,2275,2275,2275,17
20240819,110500,5754250,2275,2275,2275,2275,16
20240819,110400,5717850,2275,2275,2275,2275,18
20240819,110300,5676900,2275,2275,2275,2275,16
20240819,110200,5640500,2275,2275,2275,2275,16
20240819,110100,5604100,2275,2275,2275,2275,17
20240819,110000,5565425,2275,2275,2275,2275,20
20240819,105900,5519925,2275,2275,2275,2275,13
20240819,105800,5490350,2275,2275,2275,2275,20
20240819,105700,5444850,2275,2275,2275,2275,14
20240819,105600,5413000,2275,2275,2275,2275,0
20240819,105500,5413000,2275,2275,2275,2275,16
20240819,105400,5376600,2275,2275,2275,2275,17
20240819,105300,5337925,2275,2275,2275,2275,18
20240819,105200,5296975,2275,2275,2275,2275,15
20240819,105100,5262850,2275,2275,2275,2275,18
20240819,105000,5221900,2275,2275,2275,2275,16
20240819,104900,5185500,2275,2275,2275,2275,16
20240819,104800,5149100,2275,2275,2275,2275,17
20240819,104700,5110425,2275,2275,2275,2275,20
20240819,104600,5064925,2275,2275,2275,2275,13
20240819,104500,5035350,2280,2280,2280,2280,19
20240819,104400,4992030,2280,2280,2280,2280,15
20240819,104300,4957830,2280,2280,2280,2280,19
20240819,104200,4914510,2280,2280,2280,2280,14
20240819,104100,4882590,2280,2280,2280,2280,19
20240819,104000,4839270,2280,2280,2280,2280,14
20240819,103900,4807350,2280,2280,2280,2280,19
20240819,103800,4764030,2280,2280,2280,2280,15
20240819,103700,4729830,2280,2280,2280,2280,17
20240819,103600,4691070,2280,2280,2280,2280,16
20240819,103500,4654590,2280,2280,2280,2280,17
20240819,103400,4615830,2280,2280,2280,2280,16
20240819,103300,4579350,2280,2280,2280,2280,19
20240819,103200,4536030,2280,2280,2280,2280,15
20240819,103100,4501830,2280,2280,2280,2280,16
20240819,103000,4465350,2280,2280,2280,2280,17
20240819,102900,4426590,2280,2280,2280,2280,18
20240819,102800,4385550,2280,2280,2280,2280,15
20240819,102700,4351350,2280,2280,2280,2280,20
20240819,102600,4305750,2280,2280,2280,2280,14
20240819,102500,4273830,2280,2280,2280,2280,19
20240819,102400,4230510,2280,2280,2280,2280,14
20240819,102300,4198590,2280,2280,2280,2280,17
20240819,102200,4159830,2280,2280,2280,2280,16
20240819,102100,4123350,2280,2280,2280,2280,18
20240819,102000,4082310,2280,2280,2280,2280,16
20240819,101900,4045830,2280,2280,2280,2280,17
20240819,101800,4007070,2280,2280,2280,2280,16
20240819,101700,3970590,2280,2280,2280,2280,18
20240819,101600,3929550,2280,2280,2280,2280,15
20240819,101500,3895350,2285,2285,2285,2285,32
20240819,101400,3822230,2285,2285,2285,2285,15
20240819,101300,3787955,2285,2285,2285,2285,17
20240819,101200,3749110,2285,2285,2285,2285,16
20240819,101100,3712550,2285,2285,2285,2285,20
20240819,101000,3666850,2285,2285,2285,2285,13
20240819,100900,3637145,2285,2285,2285,2285,18
20240819,100800,3596015,2285,2285,2285,2285,16
20240819,100700,3559455,2285,2285,2285,2285,18
20240819,100600,3518325,2285,2285,2285,2285,15
20240819,100500,3484050,2285,2285,2285,2285,20
20240819,100400,3438350,2285,2285,2285,2285,13
20240819,100300,3408645,2285,2285,2285,2285,19
20240819,100200,3365230,2285,2285,2285,2285,15
20240819,100100,3330955,2285,2285,2285,2285,16
20240819,100000,3294395,2285,2285,2285,2285,17
20240819,095900,3255550,2285,2285,2285,2285,20
20240819,095800,3209850,2285,2285,2285,2285,13
20240819,095700,3180145,2285,2285,2285,2285,17
20240819,095600,3141300,2285,2285,2285,2285,17
20240819,095500,3102455,2285,2285,2285,2285,17
20240819,095400,3063610,2285,2285,2285,2285,16
20240819,095300,3027050,2285,2285,2285,2285,20
20240819,095200,2981350,2290,2295,2295,2290,608
20240819,095100,1589025,2290,2290,2290,2290,18
20240819,095000,1547805,2290,2290,2290,2290,16
20240819,094900,1511165,2290,2290,2290,2290,17
20240819,094800,1472235,2290,2290,2290,2290,16
20240819,094700,1435595,2290,2290,2290,2290,17
20240819,094600,1396665,2290,2290,2290,2290,16
20240819,094500,1360025,2290,2290,2290,2290,18
20240819,094400,1318805,2290,2290,2290,2290,16
20240819,094300,1282165,2290,2290,2290,2290,17
20240819,094200,1243235,2290,2290,2290,2290,16
20240819,094100,1206595,2290,2290,2290,2290,19
20240819,094000,1163085,2290,2290,2290,2290,14
20240819,093900,1131025,2290,2290,2290,2290,19
20240819,093800,1087515,2290,2290,2290,2290,15
20240819,093700,1053165,2290,2290,2290,2290,18
20240819,093600,1011945,2290,2290,2290,2290,15
20240819,093500,977595,2290,2290,2290,2290,18
20240819,093400,936375,2300,2300,2300,2300,0
20240819,093300,936375,2300,2295,2300,2295,20
20240819,093200,890470,2300,2295,2300,2295,17
20240819,093100,851450,2295,2295,2295,2295,16
20240819,093000,814730,2295,2295,2295,2295,17
20240819,092900,775715,2295,2295,2295,2295,18
20240819,092800,734405,2295,2295,2295,2295,15
20240819,092700,699980,2295,2295,2295,2295,17
20240819,092600,660965,2295,2295,2295,2295,17
20240819,092500,621950,2295,2295,2295,2295,16
20240819,092400,585230,2295,2295,2295,2295,0
20240819,092300,585230,2295,2295,2295,2295,0
20240819,092200,585230,2295,2295,2295,2295,0
20240819,092100,585230,2295,2295,2295,2295,0
20240819,092000,585230,2295,2295,2295,2295,0
20240819,091900,585230,2295,2295,2295,2295,10
20240819,091800,562280,2300,2300,2300,2300,0
20240819,091700,562280,2300,2300,2300,2300,0
20240819,091600,562280,2300,2300,2300,2300,0
20240819,091500,562280,2300,2300,2300,2300,0
20240819,091400,562280,2300,2300,2300,2300,1
20240819,091300,559980,2295,2295,2295,2295,0
20240819,091200,559980,2295,2295,2295,2295,0
20240819,091100,559980,2295,2295,2295,2295,0
20240819,091000,559980,2295,2295,2295,2295,0
20240819,090900,559980,2295,2295,2295,2295,0
20240819,090800,559980,2295,2295,2295,2295,0
20240819,090700,559980,2295,2295,2295,2295,0
20240819,090600,559980,2295,2295,2295,2295,0
20240819,090500,559980,2295,2295,2295,2295,0
20240819,090400,559980,2295,2295,2295,2295,0
20240819,090300,559980,2295,2295,2295,2295,0
20240819,090200,559980,2295,2295,2295,2295,0
20240819,090100,559980,2295,2295,2295,2295,0
20240819,090000,559980,2295,2295,2295,2295,244