stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240819,213400,28306085,2170,2170,2170,2170,5
20240819,213300,28306085,2170,2170,2170,2170,0
20240819,213200,28306085,2170,2170,2170,2170,0
20240819,213100,28306085,2170,2170,2170,2170,0
20240819,213000,28306085,2170,2170,2170,2170,0
20240819,212900,28306085,2170,2170,2170,2170,0
20240819,212800,28306085,2170,2170,2170,2170,0
20240819,212700,28306085,2170,2170,2170,2170,0
20240819,212600,28306085,2170,2170,2170,2170,0
20240819,212500,28306085,2170,2170,2170,2170,0
20240819,212400,28306085,2170,2170,2170,2170,0
20240819,212300,28306085,2170,2170,2170,2170,0
20240819,212200,28306085,2170,2170,2170,2170,0
20240819,212100,28306085,2170,2170,2170,2170,0
20240819,212000,28306085,2170,2170,2170,2170,0
20240819,211900,28306085,2170,2170,2170,2170,0
20240819,211800,28306085,2170,2170,2170,2170,0
20240819,211700,28306085,2170,2170,2170,2170,0
20240819,211600,28306085,2170,2170,2170,2170,0
20240819,211500,28306085,2170,2170,2170,2170,0
20240819,211400,28306085,2170,2170,2170,2170,0
20240819,211300,28306085,2170,2170,2170,2170,0
20240819,211200,28306085,2170,2170,2170,2170,0
20240819,211100,28306085,2170,2170,2170,2170,0
20240819,211000,28306085,2170,2170,2170,2170,0
20240819,210900,28306085,2170,2170,2170,2170,0
20240819,210800,28306085,2170,2170,2170,2170,0
20240819,210700,28306085,2170,2170,2170,2170,0
20240819,210600,28306085,2170,2170,2170,2170,0
20240819,210500,28306085,2170,2170,2170,2170,0
20240819,210400,28306085,2170,2170,2170,2170,5
20240819,210300,28306085,2170,2170,2170,2170,0
20240819,210200,28306085,2170,2170,2170,2170,0
20240819,210100,28306085,2170,2170,2170,2170,0
20240819,210000,28306085,2170,2170,2170,2170,0
20240819,205900,28306085,2170,2170,2170,2170,0
20240819,205800,28306085,2170,2170,2170,2170,0
20240819,205700,28306085,2170,2170,2170,2170,0
20240819,205600,28306085,2170,2170,2170,2170,0
20240819,205500,28306085,2170,2170,2170,2170,0
20240819,205400,28306085,2170,2170,2170,2170,0
20240819,205300,28306085,2170,2170,2170,2170,0
20240819,205200,28306085,2170,2170,2170,2170,0
20240819,205100,28306085,2170,2170,2170,2170,0
20240819,205000,28306085,2170,2170,2170,2170,0
20240819,204900,28306085,2170,2170,2170,2170,0
20240819,204800,28306085,2170,2170,2170,2170,0
20240819,204700,28306085,2170,2170,2170,2170,0
20240819,204600,28306085,2170,2170,2170,2170,0
20240819,204500,28306085,2170,2170,2170,2170,0
20240819,204400,28306085,2170,2170,2170,2170,0
20240819,204300,28306085,2170,2170,2170,2170,0
20240819,204200,28306085,2170,2170,2170,2170,0
20240819,204100,28306085,2170,2170,2170,2170,0
20240819,204000,28306085,2170,2170,2170,2170,0
20240819,203900,28306085,2170,2170,2170,2170,0
20240819,203800,28306085,2170,2170,2170,2170,0
20240819,203700,28306085,2170,2170,2170,2170,0
20240819,203600,28306085,2170,2170,2170,2170,0
20240819,203500,28306085,2170,2170,2170,2170,0
20240819,203400,28306085,2170,2170,2170,2170,5
20240819,203300,28306085,2170,2170,2170,2170,0
20240819,203200,28306085,2170,2170,2170,2170,0
20240819,203100,28306085,2170,2170,2170,2170,0
20240819,203000,28306085,2170,2170,2170,2170,0
20240819,202900,28306085,2170,2170,2170,2170,0
20240819,202800,28306085,2170,2170,2170,2170,0
20240819,202700,28306085,2170,2170,2170,2170,0
20240819,202600,28306085,2170,2170,2170,2170,0
20240819,202500,28306085,2170,2170,2170,2170,0
20240819,202400,28306085,2170,2170,2170,2170,0
20240819,202300,28306085,2170,2170,2170,2170,0
20240819,202200,28306085,2170,2170,2170,2170,0
20240819,202100,28306085,2170,2170,2170,2170,0
20240819,202000,28306085,2170,2170,2170,2170,0
20240819,201900,28306085,2170,2170,2170,2170,0
20240819,201800,28306085,2170,2170,2170,2170,0
20240819,201700,28306085,2170,2170,2170,2170,0
20240819,201600,28306085,2170,2170,2170,2170,0
20240819,201500,28306085,2170,2170,2170,2170,0
20240819,201400,28306085,2170,2170,2170,2170,0
20240819,201300,28306085,2170,2170,2170,2170,0
20240819,201200,28306085,2170,2170,2170,2170,0
20240819,201100,28306085,2170,2170,2170,2170,0
20240819,201000,28306085,2170,2170,2170,2170,0
20240819,200900,28306085,2170,2170,2170,2170,0
20240819,200800,28306085,2170,2170,2170,2170,0
20240819,200700,28306085,2170,2170,2170,2170,0
20240819,200600,28306085,2170,2170,2170,2170,0
20240819,200500,28306085,2170,2170,2170,2170,0
20240819,200400,28306085,2170,2170,2170,2170,5
20240819,200300,28306085,2170,2170,2170,2170,0
20240819,200200,28306085,2170,2170,2170,2170,0
20240819,200100,28306085,2170,2170,2170,2170,0
20240819,200000,28306085,2170,2170,2170,2170,0
20240819,195900,28306085,2170,2170,2170,2170,0
20240819,195800,28306085,2170,2170,2170,2170,0
20240819,195700,28306085,2170,2170,2170,2170,0
20240819,195600,28306085,2170,2170,2170,2170,0
20240819,195500,28306085,2170,2170,2170,2170,0
20240819,195400,28306085,2170,2170,2170,2170,0
20240819,195300,28306085,2170,2170,2170,2170,0
20240819,195200,28306085,2170,2170,2170,2170,0
20240819,195100,28306085,2170,2170,2170,2170,0
20240819,195000,28306085,2170,2170,2170,2170,0
20240819,194900,28306085,2170,2170,2170,2170,0
20240819,194800,28306085,2170,2170,2170,2170,0
20240819,194700,28306085,2170,2170,2170,2170,0
20240819,194600,28306085,2170,2170,2170,2170,0
20240819,194500,28306085,2170,2170,2170,2170,0
20240819,194400,28306085,2170,2170,2170,2170,0
20240819,194300,28306085,2170,2170,2170,2170,0
20240819,194200,28306085,2170,2170,2170,2170,0
20240819,194100,28306085,2170,2170,2170,2170,0
20240819,194000,28306085,2170,2170,2170,2170,0
20240819,193900,28306085,2170,2170,2170,2170,0
20240819,193800,28306085,2170,2170,2170,2170,0
20240819,193700,28306085,2170,2170,2170,2170,0
20240819,193600,28306085,2170,2170,2170,2170,0
20240819,193500,28306085,2170,2170,2170,2170,0
20240819,193400,28306085,2170,2170,2170,2170,5
20240819,193300,28306085,2170,2170,2170,2170,0
20240819,193200,28306085,2170,2170,2170,2170,0
20240819,193100,28306085,2170,2170,2170,2170,0
20240819,193000,28306085,2170,2170,2170,2170,0
20240819,192900,28306085,2170,2170,2170,2170,0
20240819,192800,28306085,2170,2170,2170,2170,0
20240819,192700,28306085,2170,2170,2170,2170,0
20240819,192600,28306085,2170,2170,2170,2170,0
20240819,192500,28306085,2170,2170,2170,2170,0
20240819,192400,28306085,2170,2170,2170,2170,0
20240819,192300,28306085,2170,2170,2170,2170,0
20240819,192200,28306085,2170,2170,2170,2170,0
20240819,192100,28306085,2170,2170,2170,2170,0
20240819,192000,28306085,2170,2170,2170,2170,0
20240819,191900,28306085,2170,2170,2170,2170,0
20240819,191800,28306085,2170,2170,2170,2170,0
20240819,191700,28306085,2170,2170,2170,2170,0
20240819,191600,28306085,2170,2170,2170,2170,0
20240819,191500,28306085,2170,2170,2170,2170,0
20240819,191400,28306085,2170,2170,2170,2170,0
20240819,191300,28306085,2170,2170,2170,2170,0
20240819,191200,28306085,2170,2170,2170,2170,0
20240819,191100,28306085,2170,2170,2170,2170,0
20240819,191000,28306085,2170,2170,2170,2170,0
20240819,190900,28306085,2170,2170,2170,2170,0
20240819,190800,28306085,2170,2170,2170,2170,0
20240819,190700,28306085,2170,2170,2170,2170,0
20240819,190600,28306085,2170,2170,2170,2170,0
20240819,190500,28306085,2170,2170,2170,2170,0
20240819,190400,28306085,2170,2170,2170,2170,5
20240819,190300,28306085,2170,2170,2170,2170,0
20240819,190200,28306085,2170,2170,2170,2170,0
20240819,190100,28306085,2170,2170,2170,2170,0
20240819,190000,28306085,2170,2170,2170,2170,0
20240819,185900,28306085,2170,2170,2170,2170,0
20240819,185800,28306085,2170,2170,2170,2170,0
20240819,185700,28306085,2170,2170,2170,2170,0
20240819,185600,28306085,2170,2170,2170,2170,0
20240819,185500,28306085,2170,2170,2170,2170,0
20240819,185400,28306085,2170,2170,2170,2170,0
20240819,185300,28306085,2170,2170,2170,2170,0
20240819,185200,28306085,2170,2170,2170,2170,0
20240819,185100,28306085,2170,2170,2170,2170,0
20240819,185000,28306085,2170,2170,2170,2170,0
20240819,184900,28306085,2170,2170,2170,2170,0
20240819,184800,28306085,2170,2170,2170,2170,0
20240819,184700,28306085,2170,2170,2170,2170,0
20240819,184600,28306085,2170,2170,2170,2170,0
20240819,184500,28306085,2170,2170,2170,2170,0
20240819,184400,28306085,2170,2170,2170,2170,0
20240819,184300,28306085,2170,2170,2170,2170,0
20240819,184200,28306085,2170,2170,2170,2170,0
20240819,184100,28306085,2170,2170,2170,2170,0
20240819,184000,28306085,2170,2170,2170,2170,0
20240819,183900,28306085,2170,2170,2170,2170,0
20240819,183800,28306085,2170,2170,2170,2170,0
20240819,183700,28306085,2170,2170,2170,2170,0
20240819,183600,28306085,2170,2170,2170,2170,0
20240819,183500,28306085,2170,2170,2170,2170,0
20240819,183400,28306085,2170,2170,2170,2170,5
20240819,183300,28306085,2170,2170,2170,2170,0
20240819,183200,28306085,2170,2170,2170,2170,0
20240819,183100,28306085,2170,2170,2170,2170,0
20240819,183000,28306085,2170,2170,2170,2170,0
20240819,182900,28306085,2170,2170,2170,2170,0
20240819,182800,28306085,2170,2170,2170,2170,0
20240819,182700,28306085,2170,2170,2170,2170,0
20240819,182600,28306085,2170,2170,2170,2170,0
20240819,182500,28306085,2170,2170,2170,2170,0
20240819,182400,28306085,2170,2170,2170,2170,0
20240819,182300,28306085,2170,2170,2170,2170,0
20240819,182200,28306085,2170,2170,2170,2170,0
20240819,182100,28306085,2170,2170,2170,2170,0
20240819,182000,28306085,2170,2170,2170,2170,0
20240819,181900,28306085,2170,2170,2170,2170,0
20240819,181800,28306085,2170,2170,2170,2170,0
20240819,181700,28306085,2170,2170,2170,2170,0
20240819,181600,28306085,2170,2170,2170,2170,0
20240819,181500,28306085,2170,2170,2170,2170,0
20240819,181400,28306085,2170,2170,2170,2170,0
20240819,181300,28306085,2170,2170,2170,2170,0
20240819,181200,28306085,2170,2170,2170,2170,0
20240819,181100,28306085,2170,2170,2170,2170,0
20240819,181000,28306085,2170,2170,2170,2170,0
20240819,180900,28306085,2170,2170,2170,2170,0
20240819,180800,28306085,2170,2170,2170,2170,0
20240819,180700,28306085,2170,2170,2170,2170,0
20240819,180600,28306085,2170,2170,2170,2170,0
20240819,180500,28306085,2170,2170,2170,2170,0
20240819,180400,28306085,2170,2170,2170,2170,5
20240819,180300,28306085,2170,2170,2170,2170,0
20240819,180200,28306085,2170,2170,2170,2170,0
20240819,180100,28306085,2170,2170,2170,2170,0
20240819,180000,28306085,2170,2170,2170,2170,0
20240819,175900,28306085,2170,2170,2170,2170,0
20240819,175800,28306085,2170,2170,2170,2170,0
20240819,175700,28306085,2170,2170,2170,2170,0
20240819,175600,28306085,2170,2170,2170,2170,0
20240819,175500,28306085,2170,2170,2170,2170,0
20240819,175400,28306085,2170,2170,2170,2170,0
20240819,175300,28306085,2170,2170,2170,2170,0
20240819,175200,28306085,2170,2170,2170,2170,0
20240819,175100,28306085,2170,2170,2170,2170,0
20240819,175000,28306085,2170,2170,2170,2170,0
20240819,174900,28306085,2170,2170,2170,2170,0
20240819,174800,28306085,2170,2170,2170,2170,0
20240819,174700,28306085,2170,2170,2170,2170,0
20240819,174600,28306085,2170,2170,2170,2170,0
20240819,174500,28306085,2170,2170,2170,2170,0
20240819,174400,28306085,2170,2170,2170,2170,0
20240819,174300,28306085,2170,2170,2170,2170,0
20240819,174200,28306085,2170,2170,2170,2170,0
20240819,174100,28306085,2170,2170,2170,2170,0
20240819,174000,28306085,2170,2170,2170,2170,0
20240819,173900,28306085,2170,2170,2170,2170,0
20240819,173800,28306085,2170,2170,2170,2170,0
20240819,173700,28306085,2170,2170,2170,2170,0
20240819,173600,28306085,2170,2170,2170,2170,0
20240819,173500,28306085,2170,2170,2170,2170,0
20240819,173400,28306085,2170,2170,2170,2170,5
20240819,173300,28306085,2170,2170,2170,2170,0
20240819,173200,28306085,2170,2170,2170,2170,0
20240819,173100,28306085,2170,2170,2170,2170,0
20240819,173000,28306085,2170,2170,2170,2170,0
20240819,172900,28306085,2170,2170,2170,2170,0
20240819,172800,28306085,2170,2170,2170,2170,0
20240819,172700,28306085,2170,2170,2170,2170,0
20240819,172600,28306085,2170,2170,2170,2170,0
20240819,172500,28306085,2170,2170,2170,2170,0
20240819,172400,28306085,2170,2170,2170,2170,0
20240819,172300,28306085,2170,2170,2170,2170,0
20240819,172200,28306085,2170,2170,2170,2170,0
20240819,172100,28306085,2170,2170,2170,2170,0
20240819,172000,28306085,2170,2170,2170,2170,0
20240819,171900,28306085,2170,2170,2170,2170,0
20240819,171800,28306085,2170,2170,2170,2170,0
20240819,171700,28306085,2170,2170,2170,2170,0
20240819,171600,28306085,2170,2170,2170,2170,0
20240819,171500,28306085,2170,2170,2170,2170,0
20240819,171400,28306085,2170,2170,2170,2170,0
20240819,171300,28306085,2170,2170,2170,2170,0
20240819,171200,28306085,2170,2170,2170,2170,0
20240819,171100,28306085,2170,2170,2170,2170,0
20240819,171000,28306085,2170,2170,2170,2170,0
20240819,170900,28306085,2170,2170,2170,2170,0
20240819,170800,28306085,2170,2170,2170,2170,0
20240819,170700,28306085,2170,2170,2170,2170,0
20240819,170600,28306085,2170,2170,2170,2170,0
20240819,170500,28306085,2170,2170,2170,2170,0
20240819,170400,28306085,2170,2170,2170,2170,5
20240819,170300,28306085,2170,2170,2170,2170,0
20240819,170200,28306085,2170,2170,2170,2170,0
20240819,170100,28306085,2170,2170,2170,2170,0
20240819,170000,28306085,2170,2170,2170,2170,0
20240819,165900,28306085,2170,2170,2170,2170,0
20240819,165800,28306085,2170,2170,2170,2170,0
20240819,165700,28306085,2170,2170,2170,2170,0
20240819,165600,28306085,2170,2170,2170,2170,0
20240819,165500,28306085,2170,2170,2170,2170,0
20240819,165400,28306085,2170,2170,2170,2170,0
20240819,165300,28306085,2170,2170,2170,2170,0
20240819,165200,28306085,2170,2170,2170,2170,0
20240819,165100,28306085,2170,2170,2170,2170,0
20240819,165000,28306085,2170,2170,2170,2170,0
20240819,164900,28306085,2170,2170,2170,2170,0
20240819,164800,28306085,2170,2170,2170,2170,0
20240819,164700,28306085,2170,2170,2170,2170,0
20240819,164600,28306085,2170,2170,2170,2170,0
20240819,164500,28306085,2170,2170,2170,2170,0
20240819,164400,28306085,2170,2170,2170,2170,0
20240819,164300,28306085,2170,2170,2170,2170,0
20240819,164200,28306085,2170,2170,2170,2170,0
20240819,164100,28306085,2170,2170,2170,2170,0
20240819,164000,28306085,2170,2170,2170,2170,0
20240819,163900,28306085,2170,2170,2170,2170,0
20240819,163800,28306085,2170,2170,2170,2170,0
20240819,163700,28306085,2170,2170,2170,2170,0
20240819,163600,28306085,2170,2170,2170,2170,0
20240819,163500,28306085,2170,2170,2170,2170,0
20240819,163400,28306085,2170,2170,2170,2170,5
20240819,163300,28306085,2170,2170,2170,2170,0
20240819,163200,28306085,2170,2170,2170,2170,0
20240819,163100,28306085,2170,2170,2170,2170,0
20240819,163000,28306085,2170,2170,2170,2170,0
20240819,162900,28306085,2170,2170,2170,2170,0
20240819,162800,28306085,2170,2170,2170,2170,0
20240819,162700,28306085,2170,2170,2170,2170,0
20240819,162600,28306085,2170,2170,2170,2170,0
20240819,162500,28306085,2170,2170,2170,2170,0
20240819,162400,28306085,2170,2170,2170,2170,0
20240819,162300,28306085,2170,2170,2170,2170,0
20240819,162200,28306085,2170,2170,2170,2170,0
20240819,162100,28306085,2170,2170,2170,2170,0
20240819,162000,28306085,2170,2170,2170,2170,0
20240819,161900,28306085,2170,2170,2170,2170,0
20240819,161800,28306085,2170,2170,2170,2170,0
20240819,161700,28306085,2170,2170,2170,2170,0
20240819,161600,28306085,2170,2170,2170,2170,0
20240819,161500,28306085,2170,2170,2170,2170,0
20240819,161400,28306085,2170,2170,2170,2170,0
20240819,161300,28306085,2170,2170,2170,2170,0
20240819,161200,28306085,2170,2170,2170,2170,0
20240819,161100,28306085,2170,2170,2170,2170,0
20240819,161000,28306085,2170,2170,2170,2170,0
20240819,160900,28306085,2170,2170,2170,2170,0
20240819,160800,28306085,2170,2170,2170,2170,0
20240819,160700,28306085,2170,2170,2170,2170,0
20240819,160600,28306085,2170,2170,2170,2170,0
20240819,160500,28306085,2170,2170,2170,2170,0
20240819,160400,28306085,2170,2170,2170,2170,5
20240819,160300,28306085,2170,2170,2170,2170,0
20240819,160200,28306085,2170,2170,2170,2170,0
20240819,160100,28306085,2170,2170,2170,2170,0
20240819,160000,28306085,2170,2170,2170,2170,0
20240819,155900,28306085,2170,2170,2170,2170,0
20240819,155800,28306085,2170,2170,2170,2170,0
20240819,155700,28306085,2170,2170,2170,2170,0
20240819,155600,28306085,2170,2170,2170,2170,0
20240819,155500,28306085,2170,2170,2170,2170,0
20240819,155400,28306085,2170,2170,2170,2170,0
20240819,155300,28306085,2170,2170,2170,2170,0
20240819,155200,28306085,2170,2170,2170,2170,0
20240819,155100,28306085,2170,2170,2170,2170,0
20240819,155000,28306085,2170,2170,2170,2170,0
20240819,154900,28306085,2170,2170,2170,2170,0
20240819,154800,28306085,2170,2170,2170,2170,0
20240819,154700,28306085,2170,2170,2170,2170,0
20240819,154600,28306085,2170,2170,2170,2170,0
20240819,154500,28306085,2170,2170,2170,2170,0
20240819,154400,28306085,2170,2170,2170,2170,0
20240819,154300,28306085,2170,2170,2170,2170,0
20240819,154200,28306085,2170,2170,2170,2170,0
20240819,154100,28306085,2170,2170,2170,2170,0
20240819,154000,28306085,2170,2170,2170,2170,0
20240819,153900,28306085,2170,2170,2170,2170,0
20240819,153800,28306085,2170,2170,2170,2170,0
20240819,153700,28306085,2170,2170,2170,2170,0
20240819,153600,28306085,2170,2170,2170,2170,0
20240819,153500,28306085,2170,2170,2170,2170,0
20240819,153400,28306085,2170,2170,2170,2170,5
20240819,153300,28306085,2170,2170,2170,2170,0
20240819,153200,28306085,2170,2170,2170,2170,0
20240819,153100,28306085,2170,2170,2170,2170,0
20240819,153000,28306085,2170,2170,2170,2170,0
20240819,152900,28306085,2170,2170,2170,2170,0
20240819,152800,28306085,2170,2170,2170,2170,0
20240819,152700,28306085,2170,2170,2170,2170,0
20240819,152600,28306085,2170,2170,2170,2170,0
20240819,152500,28306085,2170,2170,2170,2170,0
20240819,152400,28306085,2170,2170,2170,2170,0
20240819,152300,28306085,2170,2170,2170,2170,0
20240819,152200,28306085,2170,2170,2170,2170,0
20240819,152100,28306085,2170,2170,2170,2170,0
20240819,152000,28306085,2170,2170,2170,2170,0
20240819,151900,28306085,2170,2170,2170,2170,0
20240819,151800,28306085,2170,2170,2170,2170,0
20240819,151700,28306085,2170,2170,2170,2170,0
20240819,151600,28306085,2170,2170,2170,2170,0
20240819,151500,28306085,2170,2170,2170,2170,0
20240819,151400,28306085,2170,2170,2170,2170,0
20240819,151300,28306085,2170,2170,2170,2170,0
20240819,151200,28306085,2170,2170,2170,2170,0
20240819,151100,28306085,2170,2170,2170,2170,0
20240819,151000,28306085,2170,2170,2170,2170,0
20240819,150900,28306085,2170,2170,2170,2170,0
20240819,150800,28306085,2170,2170,2170,2170,0
20240819,150700,28306085,2170,2170,2170,2170,0
20240819,150600,28306085,2170,2170,2170,2170,0
20240819,150500,28306085,2170,2170,2170,2170,0
20240819,150400,28306085,2170,2170,2170,2170,0
20240819,150300,28306085,2170,2170,2170,2170,5
20240819,150200,28295235,2155,2155,2155,2155,0
20240819,150100,28295235,2155,2155,2155,2155,0
20240819,150000,28295235,2155,2155,2155,2155,0
20240819,145900,28295235,2155,2155,2155,2155,0
20240819,145800,28295235,2155,2155,2155,2155,0
20240819,145700,28295235,2155,2155,2155,2155,0
20240819,145600,28295235,2155,2155,2155,2155,0
20240819,145500,28295235,2155,2155,2155,2155,0
20240819,145400,28295235,2155,2155,2155,2155,0
20240819,145300,28295235,2155,2155,2155,2155,0
20240819,145200,28295235,2155,2155,2155,2155,0
20240819,145100,28295235,2155,2155,2155,2155,0
20240819,145000,28295235,2155,2155,2155,2155,0
20240819,144900,28295235,2155,2155,2155,2155,0
20240819,144800,28295235,2155,2155,2155,2155,0
20240819,144700,28295235,2155,2155,2155,2155,0
20240819,144600,28295235,2155,2155,2155,2155,0
20240819,144500,28295235,2155,2155,2155,2155,0
20240819,144400,28295235,2155,2155,2155,2155,0
20240819,144300,28295235,2155,2155,2155,2155,0
20240819,144200,28295235,2155,2155,2155,2155,0
20240819,144100,28295235,2155,2155,2155,2155,0
20240819,144000,28295235,2155,2155,2155,2155,0
20240819,143900,28295235,2155,2155,2155,2155,0
20240819,143800,28295235,2155,2155,2155,2155,0
20240819,143700,28295235,2155,2155,2155,2155,0
20240819,143600,28295235,2155,2155,2155,2155,0
20240819,143500,28295235,2155,2155,2155,2155,0
20240819,143400,28295235,2155,2155,2155,2155,0
20240819,143300,28295235,2155,2155,2155,2155,0
20240819,143200,28295235,2155,2155,2155,2155,0
20240819,143100,28295235,2155,2155,2155,2155,0
20240819,143000,28295235,2155,2155,2155,2155,0
20240819,142900,28295235,2155,2155,2155,2155,0
20240819,142800,28295235,2155,2155,2155,2155,0
20240819,142700,28295235,2155,2155,2155,2155,16
20240819,142600,28260755,2175,2175,2175,2175,0
20240819,142500,28260755,2175,2175,2175,2175,0
20240819,142400,28260755,2175,2175,2175,2175,0
20240819,142300,28260755,2175,2175,2175,2175,0
20240819,142200,28260755,2175,2175,2175,2175,0
20240819,142100,28260755,2175,2175,2175,2175,0
20240819,142000,28260755,2175,2175,2175,2175,0
20240819,141900,28260755,2175,2175,2175,2175,0
20240819,141800,28260755,2175,2175,2175,2175,0
20240819,141700,28260755,2175,2175,2175,2175,0
20240819,141600,28260755,2175,2175,2175,2175,0
20240819,141500,28260755,2175,2175,2175,2175,0
20240819,141400,28260755,2175,2175,2175,2175,0
20240819,141300,28260755,2175,2175,2175,2175,0
20240819,141200,28260755,2175,2175,2175,2175,0
20240819,141100,28260755,2175,2175,2175,2175,0
20240819,141000,28260755,2175,2175,2175,2175,0
20240819,140900,28260755,2175,2175,2175,2175,0
20240819,140800,28260755,2175,2175,2175,2175,1
20240819,140700,28258580,2155,2155,2155,2155,0
20240819,140600,28258580,2155,2155,2155,2155,0
20240819,140500,28258580,2155,2155,2155,2155,0
20240819,140400,28258580,2155,2155,2155,2155,0
20240819,140300,28258580,2155,2155,2155,2155,0
20240819,140200,28258580,2155,2155,2155,2155,0
20240819,140100,28258580,2155,2155,2155,2155,0
20240819,140000,28258580,2155,2155,2155,2155,0
20240819,135900,28258580,2155,2155,2155,2155,0
20240819,135800,28258580,2155,2155,2155,2155,0
20240819,135700,28258580,2155,2155,2155,2155,0
20240819,135600,28258580,2155,2155,2155,2155,0
20240819,135500,28258580,2155,2155,2155,2155,0
20240819,135400,28258580,2155,2155,2155,2155,0
20240819,135300,28258580,2155,2155,2155,2155,0
20240819,135200,28258580,2155,2155,2155,2155,0
20240819,135100,28258580,2155,2155,2155,2155,0
20240819,135000,28258580,2155,2155,2155,2155,0
20240819,134900,28258580,2155,2155,2155,2155,0
20240819,134800,28258580,2155,2155,2155,2155,0
20240819,134700,28258580,2155,2155,2155,2155,0
20240819,134600,28258580,2155,2155,2155,2155,0
20240819,134500,28258580,2155,2155,2155,2155,0
20240819,134400,28258580,2155,2155,2155,2155,0
20240819,134300,28258580,2155,2155,2155,2155,0
20240819,134200,28258580,2155,2155,2155,2155,0
20240819,134100,28258580,2155,2155,2155,2155,0
20240819,134000,28258580,2155,2155,2155,2155,0
20240819,133900,28258580,2155,2155,2155,2155,0
20240819,133800,28258580,2155,2155,2155,2155,0
20240819,133700,28258580,2155,2155,2155,2155,0
20240819,133600,28258580,2155,2155,2155,2155,0
20240819,133500,28258580,2155,2155,2155,2155,0
20240819,133400,28258580,2155,2155,2155,2155,268
20240819,133300,27681040,2155,2155,2155,2155,0
20240819,133200,27681040,2155,2155,2155,2155,0
20240819,133100,27681040,2155,2155,2155,2155,0
20240819,133000,27681040,2155,2155,2155,2155,0
20240819,132900,27681040,2155,2155,2155,2155,0
20240819,132800,27681040,2155,2155,2155,2155,0
20240819,132700,27681040,2155,2155,2155,2155,0
20240819,132600,27681040,2155,2155,2155,2155,0
20240819,132500,27681040,2155,2155,2155,2155,0
20240819,132400,27681040,2155,2155,2155,2155,0
20240819,132300,27681040,2155,2155,2155,2155,0
20240819,132200,27681040,2155,2155,2155,2155,0
20240819,132100,27681040,2155,2155,2155,2155,0
20240819,132000,27681040,2155,2155,2155,2155,0
20240819,131900,27681040,2155,2155,2155,2155,0
20240819,131800,27681040,2155,2155,2155,2155,0
20240819,131700,27681040,2155,2155,2155,2155,0
20240819,131600,27681040,2155,2155,2155,2155,0
20240819,131500,27681040,2155,2155,2155,2155,0
20240819,131400,27681040,2155,2155,2155,2155,0
20240819,131300,27681040,2155,2155,2155,2155,0
20240819,131200,27681040,2155,2155,2155,2155,0
20240819,131100,27681040,2155,2155,2155,2155,0
20240819,131000,27681040,2155,2155,2155,2155,0
20240819,130900,27681040,2155,2155,2155,2155,0
20240819,130800,27681040,2155,2155,2155,2155,0
20240819,130700,27681040,2155,2155,2155,2155,0
20240819,130600,27681040,2155,2155,2155,2155,0
20240819,130500,27681040,2155,2155,2155,2155,228
20240819,130400,27189700,2155,2155,2155,2155,5
20240819,130300,27178925,2150,2150,2150,2150,0
20240819,130200,27178925,2150,2150,2150,2150,0
20240819,130100,27178925,2150,2150,2150,2150,0
20240819,130000,27178925,2150,2150,2150,2150,0
20240819,125900,27178925,2150,2150,2150,2150,0
20240819,125800,27178925,2150,2150,2150,2150,0
20240819,125700,27178925,2150,2150,2150,2150,0
20240819,125600,27178925,2150,2150,2150,2150,0
20240819,125500,27178925,2150,2150,2150,2150,0
20240819,125400,27178925,2150,2150,2150,2150,0
20240819,125300,27178925,2150,2150,2150,2150,0
20240819,125200,27178925,2150,2150,2150,2150,0
20240819,125100,27178925,2150,2150,2150,2150,0
20240819,125000,27178925,2150,2150,2150,2150,0
20240819,124900,27178925,2150,2150,2150,2150,0
20240819,124800,27178925,2150,2150,2150,2150,0
20240819,124700,27178925,2150,2150,2150,2150,0
20240819,124600,27178925,2150,2150,2150,2150,0
20240819,124500,27178925,2150,2150,2150,2150,0
20240819,124400,27178925,2150,2150,2150,2150,0
20240819,124300,27178925,2150,2150,2150,2150,0
20240819,124200,27178925,2150,2150,2150,2150,0
20240819,124100,27178925,2150,2150,2150,2150,0
20240819,124000,27178925,2150,2150,2150,2150,0
20240819,123900,27178925,2150,2150,2150,2150,0
20240819,123800,27178925,2150,2150,2150,2150,0
20240819,123700,27178925,2150,2150,2150,2150,0
20240819,123600,27178925,2150,2150,2150,2150,0
20240819,123500,27178925,2150,2150,2150,2150,0
20240819,123400,27178925,2150,2150,2150,2150,0
20240819,123300,27178925,2150,2150,2150,2150,0
20240819,123200,27178925,2150,2150,2150,2150,0
20240819,123100,27178925,2150,2150,2150,2150,0
20240819,123000,27178925,2150,2150,2150,2150,0
20240819,122900,27178925,2150,2150,2150,2150,0
20240819,122800,27178925,2150,2150,2150,2150,0
20240819,122700,27178925,2150,2150,2150,2150,0
20240819,122600,27178925,2150,2150,2150,2150,0
20240819,122500,27178925,2150,2150,2150,2150,0
20240819,122400,27178925,2150,2150,2150,2150,0
20240819,122300,27178925,2150,2150,2150,2150,0
20240819,122200,27178925,2150,2150,2150,2150,0
20240819,122100,27178925,2150,2150,2150,2150,0
20240819,122000,27178925,2150,2150,2150,2150,0
20240819,121900,27178925,2150,2150,2150,2150,0
20240819,121800,27178925,2150,2150,2150,2150,0
20240819,121700,27178925,2150,2150,2150,2150,0
20240819,121600,27178925,2150,2150,2150,2150,0
20240819,121500,27178925,2150,2150,2150,2150,0
20240819,121400,27178925,2150,2150,2150,2150,0
20240819,121300,27178925,2150,2150,2150,2150,0
20240819,121200,27178925,2150,2150,2150,2150,0
20240819,121100,27178925,2150,2150,2150,2150,0
20240819,121000,27178925,2150,2150,2150,2150,0
20240819,120900,27178925,2150,2150,2150,2150,0
20240819,120800,27178925,2150,2150,2150,2150,0
20240819,120700,27178925,2150,2150,2150,2150,0
20240819,120600,27178925,2150,2150,2150,2150,0
20240819,120500,27178925,2150,2150,2150,2150,0
20240819,120400,27178925,2150,2150,2150,2150,0
20240819,120300,27178925,2150,2150,2150,2150,0
20240819,120200,27178925,2150,2150,2150,2150,0
20240819,120100,27178925,2150,2150,2150,2150,0
20240819,120000,27178925,2150,2150,2150,2150,0
20240819,115900,27178925,2150,2150,2150,2150,0
20240819,115800,27178925,2150,2150,2150,2150,0
20240819,115700,27178925,2150,2150,2150,2150,0
20240819,115600,27178925,2150,2150,2150,2150,0
20240819,115500,27178925,2150,2150,2150,2150,0
20240819,115400,27178925,2150,2150,2150,2150,0
20240819,115300,27178925,2150,2150,2150,2150,0
20240819,115200,27178925,2150,2150,2150,2150,214
20240819,115100,26718825,2150,2150,2150,2150,0
20240819,115000,26718825,2150,2150,2150,2150,0
20240819,114900,26718825,2150,2150,2150,2150,0
20240819,114800,26718825,2150,2150,2150,2150,333
20240819,114700,26002875,2150,2150,2150,2150,0
20240819,114600,26002875,2150,2150,2150,2150,0
20240819,114500,26002875,2150,2150,2150,2150,267
20240819,114400,25428825,2150,2150,2150,2150,0
20240819,114300,25428825,2150,2150,2150,2150,0
20240819,114200,25428825,2150,2150,2150,2150,340
20240819,114100,24697825,2150,2150,2150,2150,0
20240819,114000,24697825,2150,2150,2150,2150,847
20240819,113900,22876775,2150,2150,2150,2150,0
20240819,113800,22876775,2150,2150,2150,2150,0
20240819,113700,22876775,2150,2150,2150,2150,0
20240819,113600,22876775,2150,2150,2150,2150,0
20240819,113500,22876775,2150,2150,2150,2150,0
20240819,113400,22876775,2150,2150,2150,2150,0
20240819,113300,22876775,2150,2150,2150,2150,0
20240819,113200,22876775,2150,2150,2150,2150,13
20240819,113100,22848825,2150,2150,2150,2150,0
20240819,113000,22848825,2150,2150,2150,2150,0
20240819,112900,22848825,2150,2150,2150,2150,338
20240819,112800,22122125,2150,2150,2150,2150,650
20240819,112700,20724625,2150,2150,2150,2150,0
20240819,112600,20724625,2150,2150,2150,2150,0
20240819,112500,20724625,2150,2150,2150,2150,0
20240819,112400,20724625,2150,2150,2150,2150,0
20240819,112300,20724625,2150,2150,2150,2150,0
20240819,112200,20724625,2150,2150,2150,2150,36
20240819,112100,20647225,2150,2150,2150,2150,0
20240819,112000,20647225,2150,2150,2150,2150,0
20240819,111900,20647225,2150,2150,2150,2150,176
20240819,111800,20268825,2145,2145,2145,2145,24
20240819,111700,20217345,2145,2145,2145,2145,24
20240819,111600,20165865,2150,2150,2150,2150,825
20240819,111500,18392115,2150,2150,2150,2150,456
20240819,111400,17411715,2150,2150,2150,2150,12
20240819,111300,17385915,2175,2175,2175,2175,0
20240819,111200,17385915,2175,2175,2175,2175,0
20240819,111100,17385915,2175,2175,2175,2175,0
20240819,111000,17385915,2175,2175,2175,2175,5
20240819,110900,17375040,2150,2150,2150,2150,24
20240819,110800,17323440,2150,2150,2150,2150,24
20240819,110700,17271840,2150,2150,2150,2150,24
20240819,110600,17220240,2150,2150,2150,2150,0
20240819,110500,17220240,2150,2150,2150,2150,12
20240819,110400,17194440,2150,2150,2150,2150,0
20240819,110300,17194440,2150,2150,2150,2150,0
20240819,110200,17194440,2150,2150,2150,2145,5012
20240819,110100,6418700,2150,2150,2150,2150,0
20240819,110000,6418700,2150,2150,2150,2150,12
20240819,105900,6392900,2150,2150,2150,2150,12
20240819,105800,6367100,2150,2150,2150,2150,0
20240819,105700,6367100,2150,2150,2150,2150,12
20240819,105600,6341300,2150,2150,2150,2150,12
20240819,105500,6315500,2150,2150,2150,2150,12
20240819,105400,6289700,2150,2150,2150,2150,12
20240819,105300,6263900,2150,2150,2150,2150,12
20240819,105200,6238100,2150,2150,2150,2150,0
20240819,105100,6238100,2150,2150,2150,2150,12
20240819,105000,6212300,2150,2150,2150,2150,12
20240819,104900,6186500,2150,2150,2150,2150,12
20240819,104800,6160700,2150,2150,2150,2150,12
20240819,104700,6134900,2150,2150,2150,2150,12
20240819,104600,6109100,2150,2150,2150,2150,0
20240819,104500,6109100,2150,2150,2150,2150,12
20240819,104400,6083300,2150,2150,2150,2150,12
20240819,104300,6057500,2150,2150,2150,2150,12
20240819,104200,6031700,2150,2150,2150,2150,24
20240819,104100,5980100,2150,2150,2150,2150,24
20240819,104000,5928500,2150,2150,2150,2150,0
20240819,103900,5928500,2150,2150,2150,2150,24
20240819,103800,5876900,2150,2150,2150,2150,12
20240819,103700,5851100,2150,2150,2150,2150,12
20240819,103600,5825300,2150,2150,2150,2150,0
20240819,103500,5825300,2150,2150,2150,2150,0
20240819,103400,5825300,2150,2150,2150,2150,0
20240819,103300,5825300,2150,2150,2150,2150,0
20240819,103200,5825300,2150,2150,2150,2150,24
20240819,103100,5773700,2150,2150,2150,2150,24
20240819,103000,5722100,2150,2150,2150,2150,24
20240819,102900,5670500,2150,2150,2150,2150,12
20240819,102800,5644700,2150,2150,2150,2150,0
20240819,102700,5644700,2150,2150,2150,2150,12
20240819,102600,5618900,2150,2150,2150,2150,12
20240819,102500,5593100,2150,2150,2150,2150,0
20240819,102400,5593100,2150,2150,2150,2150,0
20240819,102300,5593100,2150,2150,2150,2150,0
20240819,102200,5593100,2150,2150,2150,2150,0
20240819,102100,5593100,2150,2150,2150,2150,24
20240819,102000,5541500,2150,2150,2150,2150,24
20240819,101900,5489900,2150,2150,2150,2150,24
20240819,101800,5438300,2150,2150,2150,2150,12
20240819,101700,5412500,2150,2150,2150,2150,0
20240819,101600,5412500,2150,2150,2150,2150,12
20240819,101500,5386700,2150,2150,2150,2150,12
20240819,101400,5360900,2150,2150,2150,2150,0
20240819,101300,5360900,2150,2150,2150,2150,0
20240819,101200,5360900,2150,2150,2150,2150,0
20240819,101100,5360900,2150,2150,2150,2150,0
20240819,101000,5360900,2150,2150,2150,2150,12
20240819,100900,5335100,2150,2150,2150,2150,12
20240819,100800,5309300,2150,2150,2150,2150,2012
20240819,100700,983500,2150,2150,2150,2150,24
20240819,100600,931900,2150,2150,2150,2150,24
20240819,100500,880300,2150,2150,2150,2150,0
20240819,100400,880300,2150,2150,2150,2150,24
20240819,100300,828700,2150,2150,2150,2150,12
20240819,100200,802900,2150,2150,2150,2150,12
20240819,100100,777100,2155,2155,2155,2155,0
20240819,100000,777100,2155,2155,2155,2155,0
20240819,095900,777100,2155,2155,2155,2155,0
20240819,095800,777100,2155,2155,2155,2155,0
20240819,095700,777100,2155,2150,2155,2150,36
20240819,095600,699640,2150,2150,2150,2150,20
20240819,095500,656640,2150,2150,2150,2150,12
20240819,095400,630840,2150,2150,2150,2150,12
20240819,095300,605040,2165,2165,2165,2165,4
20240819,095200,596380,2150,2150,2150,2150,0
20240819,095100,596380,2150,2150,2150,2150,0
20240819,095000,596380,2150,2150,2150,2150,1
20240819,094900,594230,2145,2145,2145,2145,12
20240819,094800,568490,2145,2150,2150,2145,24
20240819,094700,516950,2145,2145,2145,2145,0
20240819,094600,516950,2145,2145,2145,2145,24
20240819,094500,465470,2145,2145,2145,2145,24
20240819,094400,413990,2145,2145,2145,2145,12
20240819,094300,388250,2145,2145,2145,2145,12
20240819,094200,362510,2145,2145,2145,2145,12
20240819,094100,336770,2145,2145,2145,2145,0
20240819,094000,336770,2145,2145,2145,2145,12
20240819,093900,311030,2150,2150,2150,2150,0
20240819,093800,311030,2150,2150,2150,2150,0
20240819,093700,311030,2150,2150,2150,2150,0
20240819,093600,311030,2150,2145,2150,2145,13
20240819,093500,283140,2145,2145,2145,2145,0
20240819,093400,283140,2145,2145,2145,2145,12
20240819,093300,257400,2145,2145,2145,2145,24
20240819,093200,205920,2145,2145,2145,2145,24
20240819,093100,154440,2145,2145,2145,2145,24
20240819,093000,102960,2145,2145,2145,2145,12
20240819,092900,77220,2145,2145,2145,2145,0
20240819,092800,77220,2145,2145,2145,2145,12
20240819,092700,51480,2145,2145,2145,2145,12
20240819,092600,25740,2145,2145,2145,2145,0
20240819,092500,25740,2145,2145,2145,2145,0
20240819,092400,25740,2145,2145,2145,2145,0
20240819,092300,25740,2145,2145,2145,2145,0
20240819,092200,25740,2145,2145,2145,2145,12
20240819,092100,0,2170,2170,2170,2170,0
20240819,092000,0,2170,2170,2170,2170,0
20240819,091900,0,2170,2170,2170,2170,0
20240819,091800,0,2170,2170,2170,2170,0
20240819,091700,0,2170,2170,2170,2170,0
20240819,091600,0,2170,2170,2170,2170,0
20240819,091500,0,2170,2170,2170,2170,0
20240819,091400,0,2170,2170,2170,2170,0
20240819,091300,0,2170,2170,2170,2170,0
20240819,091200,0,2170,2170,2170,2170,0
20240819,091100,0,2170,2170,2170,2170,0
20240819,091000,0,2170,2170,2170,2170,0
20240819,090900,0,2170,2170,2170,2170,0
20240819,090800,0,2170,2170,2170,2170,0
20240819,090700,0,2170,2170,2170,2170,0
20240819,090600,0,2170,2170,2170,2170,0
20240819,090500,0,2170,2170,2170,2170,0
20240819,090400,0,2170,2170,2170,2170,0
20240819,090300,0,2170,2170,2170,2170,0
20240819,090200,0,2170,2170,2170,2170,0
20240819,090100,0,2170,2170,2170,2170,0
20240819,090000,0,2170,2170,2170,2170,0