stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240808,214300,5422285,2165,2165,2165,2165,1
20240808,214200,5422285,2165,2165,2165,2165,0
20240808,214100,5422285,2165,2165,2165,2165,0
20240808,214000,5422285,2165,2165,2165,2165,0
20240808,213900,5422285,2165,2165,2165,2165,0
20240808,213800,5422285,2165,2165,2165,2165,0
20240808,213700,5422285,2165,2165,2165,2165,0
20240808,213600,5422285,2165,2165,2165,2165,0
20240808,213500,5422285,2165,2165,2165,2165,0
20240808,213400,5422285,2165,2165,2165,2165,0
20240808,213300,5422285,2165,2165,2165,2165,0
20240808,213200,5422285,2165,2165,2165,2165,0
20240808,213100,5422285,2165,2165,2165,2165,0
20240808,213000,5422285,2165,2165,2165,2165,0
20240808,212900,5422285,2165,2165,2165,2165,0
20240808,212800,5422285,2165,2165,2165,2165,0
20240808,212700,5422285,2165,2165,2165,2165,0
20240808,212600,5422285,2165,2165,2165,2165,0
20240808,212500,5422285,2165,2165,2165,2165,0
20240808,212400,5422285,2165,2165,2165,2165,0
20240808,212300,5422285,2165,2165,2165,2165,0
20240808,212200,5422285,2165,2165,2165,2165,0
20240808,212100,5422285,2165,2165,2165,2165,0
20240808,212000,5422285,2165,2165,2165,2165,0
20240808,211900,5422285,2165,2165,2165,2165,0
20240808,211800,5422285,2165,2165,2165,2165,0
20240808,211700,5422285,2165,2165,2165,2165,0
20240808,211600,5422285,2165,2165,2165,2165,0
20240808,211500,5422285,2165,2165,2165,2165,0
20240808,211400,5422285,2165,2165,2165,2165,0
20240808,211300,5422285,2165,2165,2165,2165,1
20240808,211200,5422285,2165,2165,2165,2165,0
20240808,211100,5422285,2165,2165,2165,2165,0
20240808,211000,5422285,2165,2165,2165,2165,0
20240808,210900,5422285,2165,2165,2165,2165,0
20240808,210800,5422285,2165,2165,2165,2165,0
20240808,210700,5422285,2165,2165,2165,2165,0
20240808,210600,5422285,2165,2165,2165,2165,0
20240808,210500,5422285,2165,2165,2165,2165,0
20240808,210400,5422285,2165,2165,2165,2165,0
20240808,210300,5422285,2165,2165,2165,2165,0
20240808,210200,5422285,2165,2165,2165,2165,0
20240808,210100,5422285,2165,2165,2165,2165,0
20240808,210000,5422285,2165,2165,2165,2165,0
20240808,205900,5422285,2165,2165,2165,2165,0
20240808,205800,5422285,2165,2165,2165,2165,0
20240808,205700,5422285,2165,2165,2165,2165,0
20240808,205600,5422285,2165,2165,2165,2165,0
20240808,205500,5422285,2165,2165,2165,2165,0
20240808,205400,5422285,2165,2165,2165,2165,0
20240808,205300,5422285,2165,2165,2165,2165,0
20240808,205200,5422285,2165,2165,2165,2165,0
20240808,205100,5422285,2165,2165,2165,2165,0
20240808,205000,5422285,2165,2165,2165,2165,0
20240808,204900,5422285,2165,2165,2165,2165,0
20240808,204800,5422285,2165,2165,2165,2165,0
20240808,204700,5422285,2165,2165,2165,2165,0
20240808,204600,5422285,2165,2165,2165,2165,0
20240808,204500,5422285,2165,2165,2165,2165,0
20240808,204400,5422285,2165,2165,2165,2165,0
20240808,204300,5422285,2165,2165,2165,2165,1
20240808,204200,5422285,2165,2165,2165,2165,0
20240808,204100,5422285,2165,2165,2165,2165,0
20240808,204000,5422285,2165,2165,2165,2165,0
20240808,203900,5422285,2165,2165,2165,2165,0
20240808,203800,5422285,2165,2165,2165,2165,0
20240808,203700,5422285,2165,2165,2165,2165,0
20240808,203600,5422285,2165,2165,2165,2165,0
20240808,203500,5422285,2165,2165,2165,2165,0
20240808,203400,5422285,2165,2165,2165,2165,0
20240808,203300,5422285,2165,2165,2165,2165,0
20240808,203200,5422285,2165,2165,2165,2165,0
20240808,203100,5422285,2165,2165,2165,2165,0
20240808,203000,5422285,2165,2165,2165,2165,0
20240808,202900,5422285,2165,2165,2165,2165,0
20240808,202800,5422285,2165,2165,2165,2165,0
20240808,202700,5422285,2165,2165,2165,2165,0
20240808,202600,5422285,2165,2165,2165,2165,0
20240808,202500,5422285,2165,2165,2165,2165,0
20240808,202400,5422285,2165,2165,2165,2165,0
20240808,202300,5422285,2165,2165,2165,2165,0
20240808,202200,5422285,2165,2165,2165,2165,0
20240808,202100,5422285,2165,2165,2165,2165,0
20240808,202000,5422285,2165,2165,2165,2165,0
20240808,201900,5422285,2165,2165,2165,2165,0
20240808,201800,5422285,2165,2165,2165,2165,0
20240808,201700,5422285,2165,2165,2165,2165,0
20240808,201600,5422285,2165,2165,2165,2165,0
20240808,201500,5422285,2165,2165,2165,2165,0
20240808,201400,5422285,2165,2165,2165,2165,0
20240808,201300,5422285,2165,2165,2165,2165,1
20240808,201200,5422285,2165,2165,2165,2165,0
20240808,201100,5422285,2165,2165,2165,2165,0
20240808,201000,5422285,2165,2165,2165,2165,0
20240808,200900,5422285,2165,2165,2165,2165,0
20240808,200800,5422285,2165,2165,2165,2165,0
20240808,200700,5422285,2165,2165,2165,2165,0
20240808,200600,5422285,2165,2165,2165,2165,0
20240808,200500,5422285,2165,2165,2165,2165,0
20240808,200400,5422285,2165,2165,2165,2165,0
20240808,200300,5422285,2165,2165,2165,2165,0
20240808,200200,5422285,2165,2165,2165,2165,0
20240808,200100,5422285,2165,2165,2165,2165,0
20240808,200000,5422285,2165,2165,2165,2165,0
20240808,195900,5422285,2165,2165,2165,2165,0
20240808,195800,5422285,2165,2165,2165,2165,0
20240808,195700,5422285,2165,2165,2165,2165,0
20240808,195600,5422285,2165,2165,2165,2165,0
20240808,195500,5422285,2165,2165,2165,2165,0
20240808,195400,5422285,2165,2165,2165,2165,0
20240808,195300,5422285,2165,2165,2165,2165,0
20240808,195200,5422285,2165,2165,2165,2165,0
20240808,195100,5422285,2165,2165,2165,2165,0
20240808,195000,5422285,2165,2165,2165,2165,0
20240808,194900,5422285,2165,2165,2165,2165,0
20240808,194800,5422285,2165,2165,2165,2165,0
20240808,194700,5422285,2165,2165,2165,2165,0
20240808,194600,5422285,2165,2165,2165,2165,0
20240808,194500,5422285,2165,2165,2165,2165,0
20240808,194400,5422285,2165,2165,2165,2165,0
20240808,194300,5422285,2165,2165,2165,2165,1
20240808,194200,5422285,2165,2165,2165,2165,0
20240808,194100,5422285,2165,2165,2165,2165,0
20240808,194000,5422285,2165,2165,2165,2165,0
20240808,193900,5422285,2165,2165,2165,2165,0
20240808,193800,5422285,2165,2165,2165,2165,0
20240808,193700,5422285,2165,2165,2165,2165,0
20240808,193600,5422285,2165,2165,2165,2165,0
20240808,193500,5422285,2165,2165,2165,2165,0
20240808,193400,5422285,2165,2165,2165,2165,0
20240808,193300,5422285,2165,2165,2165,2165,0
20240808,193200,5422285,2165,2165,2165,2165,0
20240808,193100,5422285,2165,2165,2165,2165,0
20240808,193000,5422285,2165,2165,2165,2165,0
20240808,192900,5422285,2165,2165,2165,2165,0
20240808,192800,5422285,2165,2165,2165,2165,0
20240808,192700,5422285,2165,2165,2165,2165,0
20240808,192600,5422285,2165,2165,2165,2165,0
20240808,192500,5422285,2165,2165,2165,2165,0
20240808,192400,5422285,2165,2165,2165,2165,0
20240808,192300,5422285,2165,2165,2165,2165,0
20240808,192200,5422285,2165,2165,2165,2165,0
20240808,192100,5422285,2165,2165,2165,2165,0
20240808,192000,5422285,2165,2165,2165,2165,0
20240808,191900,5422285,2165,2165,2165,2165,0
20240808,191800,5422285,2165,2165,2165,2165,0
20240808,191700,5422285,2165,2165,2165,2165,0
20240808,191600,5422285,2165,2165,2165,2165,0
20240808,191500,5422285,2165,2165,2165,2165,0
20240808,191400,5422285,2165,2165,2165,2165,0
20240808,191300,5422285,2165,2165,2165,2165,1
20240808,191200,5422285,2165,2165,2165,2165,0
20240808,191100,5422285,2165,2165,2165,2165,0
20240808,191000,5422285,2165,2165,2165,2165,0
20240808,190900,5422285,2165,2165,2165,2165,0
20240808,190800,5422285,2165,2165,2165,2165,0
20240808,190700,5422285,2165,2165,2165,2165,0
20240808,190600,5422285,2165,2165,2165,2165,0
20240808,190500,5422285,2165,2165,2165,2165,0
20240808,190400,5422285,2165,2165,2165,2165,0
20240808,190300,5422285,2165,2165,2165,2165,0
20240808,190200,5422285,2165,2165,2165,2165,0
20240808,190100,5422285,2165,2165,2165,2165,0
20240808,190000,5422285,2165,2165,2165,2165,0
20240808,185900,5422285,2165,2165,2165,2165,0
20240808,185800,5422285,2165,2165,2165,2165,0
20240808,185700,5422285,2165,2165,2165,2165,0
20240808,185600,5422285,2165,2165,2165,2165,0
20240808,185500,5422285,2165,2165,2165,2165,0
20240808,185400,5422285,2165,2165,2165,2165,0
20240808,185300,5422285,2165,2165,2165,2165,0
20240808,185200,5422285,2165,2165,2165,2165,0
20240808,185100,5422285,2165,2165,2165,2165,0
20240808,185000,5422285,2165,2165,2165,2165,0
20240808,184900,5422285,2165,2165,2165,2165,0
20240808,184800,5422285,2165,2165,2165,2165,0
20240808,184700,5422285,2165,2165,2165,2165,0
20240808,184600,5422285,2165,2165,2165,2165,0
20240808,184500,5422285,2165,2165,2165,2165,0
20240808,184400,5422285,2165,2165,2165,2165,0
20240808,184300,5422285,2165,2165,2165,2165,1
20240808,184200,5422285,2165,2165,2165,2165,0
20240808,184100,5422285,2165,2165,2165,2165,0
20240808,184000,5422285,2165,2165,2165,2165,0
20240808,183900,5422285,2165,2165,2165,2165,0
20240808,183800,5422285,2165,2165,2165,2165,0
20240808,183700,5422285,2165,2165,2165,2165,0
20240808,183600,5422285,2165,2165,2165,2165,0
20240808,183500,5422285,2165,2165,2165,2165,0
20240808,183400,5422285,2165,2165,2165,2165,0
20240808,183300,5422285,2165,2165,2165,2165,0
20240808,183200,5422285,2165,2165,2165,2165,0
20240808,183100,5422285,2165,2165,2165,2165,0
20240808,183000,5422285,2165,2165,2165,2165,0
20240808,182900,5422285,2165,2165,2165,2165,0
20240808,182800,5422285,2165,2165,2165,2165,0
20240808,182700,5422285,2165,2165,2165,2165,0
20240808,182600,5422285,2165,2165,2165,2165,0
20240808,182500,5422285,2165,2165,2165,2165,0
20240808,182400,5422285,2165,2165,2165,2165,0
20240808,182300,5422285,2165,2165,2165,2165,0
20240808,182200,5422285,2165,2165,2165,2165,0
20240808,182100,5422285,2165,2165,2165,2165,0
20240808,182000,5422285,2165,2165,2165,2165,0
20240808,181900,5422285,2165,2165,2165,2165,0
20240808,181800,5422285,2165,2165,2165,2165,0
20240808,181700,5422285,2165,2165,2165,2165,0
20240808,181600,5422285,2165,2165,2165,2165,0
20240808,181500,5422285,2165,2165,2165,2165,0
20240808,181400,5422285,2165,2165,2165,2165,0
20240808,181300,5422285,2165,2165,2165,2165,1
20240808,181200,5422285,2165,2165,2165,2165,0
20240808,181100,5422285,2165,2165,2165,2165,0
20240808,181000,5422285,2165,2165,2165,2165,0
20240808,180900,5422285,2165,2165,2165,2165,0
20240808,180800,5422285,2165,2165,2165,2165,0
20240808,180700,5422285,2165,2165,2165,2165,0
20240808,180600,5422285,2165,2165,2165,2165,0
20240808,180500,5422285,2165,2165,2165,2165,0
20240808,180400,5422285,2165,2165,2165,2165,0
20240808,180300,5422285,2165,2165,2165,2165,0
20240808,180200,5422285,2165,2165,2165,2165,0
20240808,180100,5422285,2165,2165,2165,2165,0
20240808,180000,5422285,2165,2165,2165,2165,0
20240808,175900,5422285,2165,2165,2165,2165,0
20240808,175800,5422285,2165,2165,2165,2165,0
20240808,175700,5422285,2165,2165,2165,2165,0
20240808,175600,5422285,2165,2165,2165,2165,0
20240808,175500,5422285,2165,2165,2165,2165,0
20240808,175400,5422285,2165,2165,2165,2165,0
20240808,175300,5422285,2165,2165,2165,2165,0
20240808,175200,5422285,2165,2165,2165,2165,0
20240808,175100,5422285,2165,2165,2165,2165,0
20240808,175000,5422285,2165,2165,2165,2165,0
20240808,174900,5422285,2165,2165,2165,2165,0
20240808,174800,5422285,2165,2165,2165,2165,0
20240808,174700,5422285,2165,2165,2165,2165,0
20240808,174600,5422285,2165,2165,2165,2165,0
20240808,174500,5422285,2165,2165,2165,2165,0
20240808,174400,5422285,2165,2165,2165,2165,0
20240808,174300,5422285,2165,2165,2165,2165,1
20240808,174200,5422285,2165,2165,2165,2165,0
20240808,174100,5422285,2165,2165,2165,2165,0
20240808,174000,5422285,2165,2165,2165,2165,0
20240808,173900,5422285,2165,2165,2165,2165,0
20240808,173800,5422285,2165,2165,2165,2165,0
20240808,173700,5422285,2165,2165,2165,2165,0
20240808,173600,5422285,2165,2165,2165,2165,0
20240808,173500,5422285,2165,2165,2165,2165,0
20240808,173400,5422285,2165,2165,2165,2165,0
20240808,173300,5422285,2165,2165,2165,2165,0
20240808,173200,5422285,2165,2165,2165,2165,0
20240808,173100,5422285,2165,2165,2165,2165,0
20240808,173000,5422285,2165,2165,2165,2165,0
20240808,172900,5422285,2165,2165,2165,2165,0
20240808,172800,5422285,2165,2165,2165,2165,0
20240808,172700,5422285,2165,2165,2165,2165,0
20240808,172600,5422285,2165,2165,2165,2165,0
20240808,172500,5422285,2165,2165,2165,2165,0
20240808,172400,5422285,2165,2165,2165,2165,0
20240808,172300,5422285,2165,2165,2165,2165,0
20240808,172200,5422285,2165,2165,2165,2165,0
20240808,172100,5422285,2165,2165,2165,2165,0
20240808,172000,5422285,2165,2165,2165,2165,0
20240808,171900,5422285,2165,2165,2165,2165,0
20240808,171800,5422285,2165,2165,2165,2165,0
20240808,171700,5422285,2165,2165,2165,2165,0
20240808,171600,5422285,2165,2165,2165,2165,0
20240808,171500,5422285,2165,2165,2165,2165,0
20240808,171400,5422285,2165,2165,2165,2165,0
20240808,171300,5422285,2165,2165,2165,2165,1
20240808,171200,5422285,2165,2165,2165,2165,0
20240808,171100,5422285,2165,2165,2165,2165,0
20240808,171000,5422285,2165,2165,2165,2165,0
20240808,170900,5422285,2165,2165,2165,2165,0
20240808,170800,5422285,2165,2165,2165,2165,0
20240808,170700,5422285,2165,2165,2165,2165,0
20240808,170600,5422285,2165,2165,2165,2165,0
20240808,170500,5422285,2165,2165,2165,2165,0
20240808,170400,5422285,2165,2165,2165,2165,0
20240808,170300,5422285,2165,2165,2165,2165,0
20240808,170200,5422285,2165,2165,2165,2165,0
20240808,170100,5422285,2165,2165,2165,2165,0
20240808,170000,5422285,2165,2165,2165,2165,0
20240808,165900,5422285,2165,2165,2165,2165,0
20240808,165800,5422285,2165,2165,2165,2165,0
20240808,165700,5422285,2165,2165,2165,2165,0
20240808,165600,5422285,2165,2165,2165,2165,0
20240808,165500,5422285,2165,2165,2165,2165,0
20240808,165400,5422285,2165,2165,2165,2165,0
20240808,165300,5422285,2165,2165,2165,2165,0
20240808,165200,5422285,2165,2165,2165,2165,0
20240808,165100,5422285,2165,2165,2165,2165,0
20240808,165000,5422285,2165,2165,2165,2165,0
20240808,164900,5422285,2165,2165,2165,2165,0
20240808,164800,5422285,2165,2165,2165,2165,0
20240808,164700,5422285,2165,2165,2165,2165,0
20240808,164600,5422285,2165,2165,2165,2165,0
20240808,164500,5422285,2165,2165,2165,2165,0
20240808,164400,5422285,2165,2165,2165,2165,0
20240808,164300,5422285,2165,2165,2165,2165,1
20240808,164200,5422285,2165,2165,2165,2165,0
20240808,164100,5422285,2165,2165,2165,2165,0
20240808,164000,5422285,2165,2165,2165,2165,0
20240808,163900,5422285,2165,2165,2165,2165,0
20240808,163800,5422285,2165,2165,2165,2165,0
20240808,163700,5422285,2165,2165,2165,2165,0
20240808,163600,5422285,2165,2165,2165,2165,0
20240808,163500,5422285,2165,2165,2165,2165,0
20240808,163400,5422285,2165,2165,2165,2165,0
20240808,163300,5422285,2165,2165,2165,2165,0
20240808,163200,5422285,2165,2165,2165,2165,0
20240808,163100,5422285,2165,2165,2165,2165,0
20240808,163000,5422285,2165,2165,2165,2165,0
20240808,162900,5422285,2165,2165,2165,2165,0
20240808,162800,5422285,2165,2165,2165,2165,0
20240808,162700,5422285,2165,2165,2165,2165,0
20240808,162600,5422285,2165,2165,2165,2165,0
20240808,162500,5422285,2165,2165,2165,2165,0
20240808,162400,5422285,2165,2165,2165,2165,0
20240808,162300,5422285,2165,2165,2165,2165,0
20240808,162200,5422285,2165,2165,2165,2165,0
20240808,162100,5422285,2165,2165,2165,2165,0
20240808,162000,5422285,2165,2165,2165,2165,0
20240808,161900,5422285,2165,2165,2165,2165,0
20240808,161800,5422285,2165,2165,2165,2165,0
20240808,161700,5422285,2165,2165,2165,2165,0
20240808,161600,5422285,2165,2165,2165,2165,0
20240808,161500,5422285,2165,2165,2165,2165,0
20240808,161400,5422285,2165,2165,2165,2165,0
20240808,161300,5422285,2165,2165,2165,2165,1
20240808,161200,5422285,2165,2165,2165,2165,0
20240808,161100,5422285,2165,2165,2165,2165,0
20240808,161000,5422285,2165,2165,2165,2165,0
20240808,160900,5422285,2165,2165,2165,2165,0
20240808,160800,5422285,2165,2165,2165,2165,0
20240808,160700,5422285,2165,2165,2165,2165,0
20240808,160600,5422285,2165,2165,2165,2165,0
20240808,160500,5422285,2165,2165,2165,2165,0
20240808,160400,5422285,2165,2165,2165,2165,0
20240808,160300,5422285,2165,2165,2165,2165,0
20240808,160200,5422285,2165,2165,2165,2165,0
20240808,160100,5422285,2165,2165,2165,2165,0
20240808,160000,5422285,2165,2165,2165,2165,0
20240808,155900,5422285,2165,2165,2165,2165,0
20240808,155800,5422285,2165,2165,2165,2165,0
20240808,155700,5422285,2165,2165,2165,2165,0
20240808,155600,5422285,2165,2165,2165,2165,0
20240808,155500,5422285,2165,2165,2165,2165,0
20240808,155400,5422285,2165,2165,2165,2165,0
20240808,155300,5422285,2165,2165,2165,2165,0
20240808,155200,5422285,2165,2165,2165,2165,0
20240808,155100,5422285,2165,2165,2165,2165,0
20240808,155000,5422285,2165,2165,2165,2165,0
20240808,154900,5422285,2165,2165,2165,2165,0
20240808,154800,5422285,2165,2165,2165,2165,0
20240808,154700,5422285,2165,2165,2165,2165,0
20240808,154600,5422285,2165,2165,2165,2165,0
20240808,154500,5422285,2165,2165,2165,2165,0
20240808,154400,5422285,2165,2165,2165,2165,0
20240808,154300,5422285,2165,2165,2165,2165,1
20240808,154200,5422285,2165,2165,2165,2165,0
20240808,154100,5422285,2165,2165,2165,2165,0
20240808,154000,5422285,2165,2165,2165,2165,0
20240808,153900,5422285,2165,2165,2165,2165,0
20240808,153800,5422285,2165,2165,2165,2165,0
20240808,153700,5422285,2165,2165,2165,2165,0
20240808,153600,5422285,2165,2165,2165,2165,0
20240808,153500,5422285,2165,2165,2165,2165,0
20240808,153400,5422285,2165,2165,2165,2165,0
20240808,153300,5422285,2165,2165,2165,2165,0
20240808,153200,5422285,2165,2165,2165,2165,0
20240808,153100,5422285,2165,2165,2165,2165,0
20240808,153000,5422285,2165,2165,2165,2165,1
20240808,152900,5420120,2160,2160,2160,2160,0
20240808,152800,5420120,2160,2160,2160,2160,0
20240808,152700,5420120,2160,2160,2160,2160,0
20240808,152600,5420120,2160,2160,2160,2160,0
20240808,152500,5420120,2160,2160,2160,2160,0
20240808,152400,5420120,2160,2160,2160,2160,0
20240808,152300,5420120,2160,2160,2160,2160,0
20240808,152200,5420120,2160,2160,2160,2160,0
20240808,152100,5420120,2160,2160,2160,2160,0
20240808,152000,5420120,2160,2160,2160,2160,0
20240808,151900,5420120,2160,2160,2160,2160,5
20240808,151800,5409320,2160,2160,2160,2160,0
20240808,151700,5409320,2160,2160,2160,2160,5
20240808,151600,5398520,2160,2160,2160,2160,0
20240808,151500,5398520,2160,2160,2160,2160,0
20240808,151400,5398520,2160,2160,2160,2160,0
20240808,151300,5398520,2160,2160,2160,2160,0
20240808,151200,5398520,2160,2160,2160,2160,0
20240808,151100,5398520,2160,2160,2160,2160,0
20240808,151000,5398520,2160,2160,2160,2160,0
20240808,150900,5398520,2160,2160,2160,2160,2
20240808,150800,5394200,2160,2160,2160,2160,0
20240808,150700,5394200,2160,2160,2160,2160,0
20240808,150600,5394200,2160,2160,2160,2160,0
20240808,150500,5394200,2160,2160,2160,2160,4
20240808,150400,5385560,2160,2160,2160,2160,0
20240808,150300,5385560,2160,2160,2160,2160,0
20240808,150200,5385560,2160,2160,2160,2160,4
20240808,150100,5376920,2160,2160,2160,2160,0
20240808,150000,5376920,2160,2160,2160,2160,0
20240808,145900,5376920,2160,2160,2160,2160,0
20240808,145800,5376920,2160,2160,2160,2160,8
20240808,145700,5359640,2160,2160,2160,2160,0
20240808,145600,5359640,2160,2160,2160,2160,4
20240808,145500,5351000,2165,2165,2165,2165,1
20240808,145400,5348835,2160,2160,2160,2160,0
20240808,145300,5348835,2160,2160,2160,2160,0
20240808,145200,5348835,2160,2160,2160,2160,0
20240808,145100,5348835,2160,2160,2160,2160,0
20240808,145000,5348835,2160,2160,2160,2160,5
20240808,144900,5338035,2160,2160,2160,2160,0
20240808,144800,5338035,2160,2160,2160,2160,0
20240808,144700,5338035,2160,2160,2160,2160,0
20240808,144600,5338035,2160,2160,2160,2160,5
20240808,144500,5327235,2160,2160,2160,2160,0
20240808,144400,5327235,2160,2160,2160,2160,0
20240808,144300,5327235,2160,2160,2160,2160,0
20240808,144200,5327235,2160,2160,2160,2160,0
20240808,144100,5327235,2160,2160,2160,2160,5
20240808,144000,5316435,2160,2160,2160,2160,0
20240808,143900,5316435,2160,2160,2160,2160,0
20240808,143800,5316435,2160,2160,2160,2160,0
20240808,143700,5316435,2160,2160,2160,2160,258
20240808,143600,4759155,2165,2165,2165,2165,0
20240808,143500,4759155,2165,2165,2165,2165,0
20240808,143400,4759155,2165,2165,2165,2165,0
20240808,143300,4759155,2165,2165,2165,2165,0
20240808,143200,4759155,2165,2165,2165,2165,0
20240808,143100,4759155,2165,2165,2165,2165,0
20240808,143000,4759155,2165,2165,2165,2165,0
20240808,142900,4759155,2165,2165,2165,2165,0
20240808,142800,4759155,2165,2165,2165,2165,0
20240808,142700,4759155,2165,2165,2165,2165,0
20240808,142600,4759155,2165,2165,2165,2165,0
20240808,142500,4759155,2165,2165,2165,2165,0
20240808,142400,4759155,2165,2165,2165,2165,0
20240808,142300,4759155,2165,2165,2165,2165,0
20240808,142200,4759155,2165,2165,2165,2165,0
20240808,142100,4759155,2165,2165,2165,2165,0
20240808,142000,4759155,2165,2165,2165,2165,0
20240808,141900,4759155,2165,2165,2165,2165,0
20240808,141800,4759155,2165,2165,2165,2165,0
20240808,141700,4759155,2165,2165,2165,2165,0
20240808,141600,4759155,2165,2165,2165,2165,0
20240808,141500,4759155,2165,2165,2165,2165,0
20240808,141400,4759155,2165,2165,2165,2165,3
20240808,141300,4752660,2160,2160,2160,2160,0
20240808,141200,4752660,2160,2160,2160,2160,0
20240808,141100,4752660,2160,2160,2160,2160,0
20240808,141000,4752660,2160,2160,2160,2160,0
20240808,140900,4752660,2160,2160,2160,2160,0
20240808,140800,4752660,2160,2160,2160,2160,0
20240808,140700,4752660,2160,2160,2160,2160,0
20240808,140600,4752660,2160,2160,2160,2160,0
20240808,140500,4752660,2160,2160,2160,2160,0
20240808,140400,4752660,2160,2160,2160,2160,0
20240808,140300,4752660,2160,2160,2160,2160,0
20240808,140200,4752660,2160,2160,2160,2160,0
20240808,140100,4752660,2160,2160,2160,2160,0
20240808,140000,4752660,2160,2160,2160,2160,0
20240808,135900,4752660,2160,2160,2160,2160,0
20240808,135800,4752660,2160,2160,2160,2160,0
20240808,135700,4752660,2160,2160,2160,2160,5
20240808,135600,4741860,2160,2160,2160,2160,0
20240808,135500,4741860,2160,2160,2160,2160,0
20240808,135400,4741860,2160,2160,2160,2160,0
20240808,135300,4741860,2160,2160,2160,2160,0
20240808,135200,4741860,2160,2160,2160,2160,0
20240808,135100,4741860,2160,2160,2160,2160,24
20240808,135000,4690020,2160,2160,2160,2160,0
20240808,134900,4690020,2160,2160,2160,2160,0
20240808,134800,4690020,2160,2160,2160,2160,2
20240808,134700,4685700,2160,2160,2160,2160,0
20240808,134600,4685700,2160,2160,2160,2160,0
20240808,134500,4685700,2160,2160,2160,2160,0
20240808,134400,4685700,2160,2160,2160,2160,0
20240808,134300,4685700,2160,2160,2160,2160,0
20240808,134200,4685700,2160,2160,2160,2160,6
20240808,134100,4672740,2160,2160,2160,2160,0
20240808,134000,4672740,2160,2160,2160,2160,0
20240808,133900,4672740,2160,2160,2160,2160,0
20240808,133800,4672740,2160,2160,2160,2160,0
20240808,133700,4672740,2160,2160,2160,2160,0
20240808,133600,4672740,2160,2160,2160,2160,0
20240808,133500,4672740,2160,2160,2160,2160,0
20240808,133400,4672740,2160,2160,2160,2160,0
20240808,133300,4672740,2160,2160,2160,2160,0
20240808,133200,4672740,2160,2160,2160,2160,0
20240808,133100,4672740,2160,2160,2160,2160,0
20240808,133000,4672740,2160,2160,2160,2160,0
20240808,132900,4672740,2160,2160,2160,2160,0
20240808,132800,4672740,2160,2160,2160,2160,0
20240808,132700,4672740,2160,2160,2160,2160,0
20240808,132600,4672740,2160,2160,2160,2160,0
20240808,132500,4672740,2160,2160,2160,2160,0
20240808,132400,4672740,2160,2160,2160,2160,0
20240808,132300,4672740,2160,2160,2160,2160,0
20240808,132200,4672740,2160,2160,2160,2160,0
20240808,132100,4672740,2160,2160,2160,2160,0
20240808,132000,4672740,2160,2160,2160,2160,0
20240808,131900,4672740,2160,2160,2160,2160,4
20240808,131800,4664100,2160,2160,2160,2160,0
20240808,131700,4664100,2160,2160,2160,2160,0
20240808,131600,4664100,2160,2160,2160,2160,0
20240808,131500,4664100,2160,2160,2160,2160,0
20240808,131400,4664100,2160,2160,2160,2160,8
20240808,131300,4646820,2160,2160,2160,2160,8
20240808,131200,4629540,2160,2160,2160,2160,0
20240808,131100,4629540,2160,2160,2160,2160,0
20240808,131000,4629540,2160,2160,2160,2160,5
20240808,130900,4618740,2160,2160,2160,2160,0
20240808,130800,4618740,2160,2160,2160,2160,8
20240808,130700,4601460,2160,2160,2160,2160,9
20240808,130600,4582020,2160,2160,2160,2160,0
20240808,130500,4582020,2160,2160,2160,2160,0
20240808,130400,4582020,2160,2160,2160,2160,0
20240808,130300,4582020,2160,2160,2160,2160,0
20240808,130200,4582020,2160,2160,2160,2160,0
20240808,130100,4582020,2160,2160,2160,2160,0
20240808,130000,4582020,2160,2160,2160,2160,0
20240808,125900,4582020,2160,2160,2160,2160,0
20240808,125800,4582020,2160,2160,2160,2160,0
20240808,125700,4582020,2160,2160,2160,2160,0
20240808,125600,4582020,2160,2160,2160,2160,0
20240808,125500,4582020,2160,2160,2160,2160,0
20240808,125400,4582020,2160,2160,2160,2160,8
20240808,125300,4564740,2160,2160,2160,2160,0
20240808,125200,4564740,2160,2160,2160,2160,0
20240808,125100,4564740,2160,2160,2160,2160,0
20240808,125000,4564740,2160,2160,2160,2160,0
20240808,124900,4564740,2160,2160,2160,2160,0
20240808,124800,4564740,2160,2160,2160,2160,0
20240808,124700,4564740,2160,2160,2160,2160,0
20240808,124600,4564740,2160,2160,2160,2160,0
20240808,124500,4564740,2160,2160,2160,2160,5
20240808,124400,4553940,2160,2160,2160,2160,0
20240808,124300,4553940,2160,2160,2160,2160,0
20240808,124200,4553940,2160,2160,2160,2160,0
20240808,124100,4553940,2160,2160,2160,2160,0
20240808,124000,4553940,2160,2160,2160,2160,0
20240808,123900,4553940,2160,2160,2160,2160,0
20240808,123800,4553940,2160,2160,2160,2160,0
20240808,123700,4553940,2160,2160,2160,2160,4
20240808,123600,4545300,2160,2160,2160,2160,0
20240808,123500,4545300,2160,2160,2160,2160,0
20240808,123400,4545300,2160,2160,2160,2160,0
20240808,123300,4545300,2160,2160,2160,2160,0
20240808,123200,4545300,2160,2160,2160,2160,0
20240808,123100,4545300,2160,2160,2160,2160,0
20240808,123000,4545300,2160,2160,2160,2160,0
20240808,122900,4545300,2160,2160,2160,2160,0
20240808,122800,4545300,2160,2160,2160,2160,0
20240808,122700,4545300,2160,2160,2160,2160,0
20240808,122600,4545300,2160,2160,2160,2160,0
20240808,122500,4545300,2160,2160,2160,2160,0
20240808,122400,4545300,2160,2160,2160,2160,0
20240808,122300,4545300,2160,2160,2160,2160,0
20240808,122200,4545300,2160,2160,2160,2160,0
20240808,122100,4545300,2160,2160,2160,2160,0
20240808,122000,4545300,2160,2160,2160,2160,0
20240808,121900,4545300,2160,2160,2160,2160,0
20240808,121800,4545300,2160,2160,2160,2160,0
20240808,121700,4545300,2160,2160,2160,2160,0
20240808,121600,4545300,2160,2160,2160,2160,0
20240808,121500,4545300,2160,2160,2160,2160,4
20240808,121400,4536660,2160,2160,2160,2160,0
20240808,121300,4536660,2160,2160,2160,2160,8
20240808,121200,4519380,2160,2160,2160,2160,0
20240808,121100,4519380,2160,2160,2160,2160,0
20240808,121000,4519380,2160,2160,2160,2160,0
20240808,120900,4519380,2160,2160,2160,2160,0
20240808,120800,4519380,2160,2160,2160,2160,38
20240808,120700,4437300,2160,2160,2160,2160,0
20240808,120600,4437300,2160,2160,2160,2160,5
20240808,120500,4426500,2160,2160,2160,2160,0
20240808,120400,4426500,2160,2160,2160,2160,0
20240808,120300,4426500,2160,2160,2160,2160,0
20240808,120200,4426500,2160,2160,2160,2160,0
20240808,120100,4426500,2160,2160,2160,2160,0
20240808,120000,4426500,2160,2160,2160,2160,0
20240808,115900,4426500,2160,2160,2160,2160,0
20240808,115800,4426500,2160,2160,2160,2160,0
20240808,115700,4426500,2160,2160,2160,2160,0
20240808,115600,4426500,2160,2160,2160,2160,0
20240808,115500,4426500,2160,2160,2160,2160,0
20240808,115400,4426500,2160,2160,2160,2160,0
20240808,115300,4426500,2160,2160,2160,2160,100
20240808,115200,4210500,2160,2160,2160,2160,0
20240808,115100,4210500,2160,2160,2160,2160,0
20240808,115000,4210500,2160,2160,2160,2160,0
20240808,114900,4210500,2160,2160,2160,2160,0
20240808,114800,4210500,2160,2160,2160,2160,0
20240808,114700,4210500,2160,2160,2160,2160,0
20240808,114600,4210500,2160,2160,2160,2160,0
20240808,114500,4210500,2160,2160,2160,2160,0
20240808,114400,4210500,2160,2160,2160,2160,0
20240808,114300,4210500,2160,2160,2160,2160,0
20240808,114200,4210500,2160,2160,2160,2160,0
20240808,114100,4210500,2160,2160,2160,2160,0
20240808,114000,4210500,2160,2160,2160,2160,0
20240808,113900,4210500,2160,2160,2160,2160,0
20240808,113800,4210500,2160,2160,2160,2160,0
20240808,113700,4210500,2160,2160,2160,2160,1
20240808,113600,4208340,2160,2160,2160,2160,0
20240808,113500,4208340,2160,2160,2160,2160,0
20240808,113400,4208340,2160,2160,2160,2160,505
20240808,113300,3117540,2160,2160,2160,2160,0
20240808,113200,3117540,2160,2160,2160,2160,0
20240808,113100,3117540,2160,2160,2160,2160,4
20240808,113000,3108900,2160,2160,2160,2160,0
20240808,112900,3108900,2160,2160,2160,2160,0
20240808,112800,3108900,2160,2160,2160,2160,0
20240808,112700,3108900,2160,2160,2160,2160,0
20240808,112600,3108900,2160,2160,2160,2160,4
20240808,112500,3100260,2160,2160,2160,2160,0
20240808,112400,3100260,2160,2160,2160,2160,0
20240808,112300,3100260,2160,2160,2160,2160,0
20240808,112200,3100260,2160,2160,2160,2160,0
20240808,112100,3100260,2160,2160,2160,2160,0
20240808,112000,3100260,2160,2160,2160,2160,0
20240808,111900,3100260,2160,2160,2160,2160,0
20240808,111800,3100260,2160,2160,2160,2160,0
20240808,111700,3100260,2160,2160,2160,2160,50
20240808,111600,2992260,2160,2160,2160,2160,99
20240808,111500,2778420,2160,2160,2160,2160,0
20240808,111400,2778420,2160,2160,2160,2160,0
20240808,111300,2778420,2160,2160,2160,2160,0
20240808,111200,2778420,2160,2160,2160,2160,0
20240808,111100,2778420,2160,2160,2160,2160,0
20240808,111000,2778420,2160,2160,2160,2160,0
20240808,110900,2778420,2160,2160,2160,2160,0
20240808,110800,2778420,2160,2160,2160,2160,0
20240808,110700,2778420,2160,2160,2160,2160,0
20240808,110600,2778420,2160,2160,2160,2160,0
20240808,110500,2778420,2160,2160,2160,2160,0
20240808,110400,2778420,2160,2160,2160,2160,0
20240808,110300,2778420,2160,2160,2160,2160,0
20240808,110200,2778420,2160,2160,2160,2160,0
20240808,110100,2778420,2160,2160,2160,2160,0
20240808,110000,2778420,2160,2160,2160,2160,0
20240808,105900,2778420,2160,2160,2160,2160,0
20240808,105800,2778420,2160,2160,2160,2160,0
20240808,105700,2778420,2160,2160,2160,2160,4
20240808,105600,2769780,2160,2160,2160,2160,0
20240808,105500,2769780,2160,2160,2160,2160,0
20240808,105400,2769780,2160,2160,2160,2160,0
20240808,105300,2769780,2160,2160,2160,2160,0
20240808,105200,2769780,2160,2160,2160,2160,1
20240808,105100,2767620,2160,2160,2160,2160,4
20240808,105000,2758980,2160,2160,2160,2160,0
20240808,104900,2758980,2160,2160,2160,2160,23
20240808,104800,2709300,2160,2160,2160,2160,52
20240808,104700,2596980,2160,2160,2160,2160,0
20240808,104600,2596980,2160,2160,2160,2160,27
20240808,104500,2538660,2160,2160,2160,2160,0
20240808,104400,2538660,2160,2160,2160,2160,0
20240808,104300,2538660,2160,2160,2160,2160,0
20240808,104200,2538660,2160,2160,2160,2160,53
20240808,104100,2424180,2160,2160,2160,2160,53
20240808,104000,2309700,2160,2160,2160,2160,0
20240808,103900,2309700,2160,2160,2160,2160,26
20240808,103800,2253540,2160,2160,2160,2160,0
20240808,103700,2253540,2160,2160,2160,2160,0
20240808,103600,2253540,2160,2160,2160,2160,0
20240808,103500,2253540,2160,2160,2160,2160,146
20240808,103400,1938180,2160,2160,2160,2160,26
20240808,103300,1882020,2160,2160,2160,2160,0
20240808,103200,1882020,2160,2160,2160,2160,27
20240808,103100,1823700,2155,2160,2160,2155,34
20240808,103000,1750295,2155,2155,2155,2155,0
20240808,102900,1750295,2155,2160,2160,2155,53
20240808,102800,1635950,2155,2155,2155,2155,26
20240808,102700,1579920,2160,2160,2160,2160,0
20240808,102600,1579920,2160,2160,2160,2160,1
20240808,102500,1577760,2140,2155,2155,2140,492
20240808,102400,524575,2160,2160,2160,2160,47
20240808,102300,423055,2155,2155,2155,2155,0
20240808,102200,423055,2155,2155,2155,2155,21
20240808,102100,377800,2150,2150,2150,2150,4
20240808,102000,369200,2145,2145,2145,2145,0
20240808,101900,369200,2145,2145,2145,2145,6
20240808,101800,356330,2145,2145,2145,2145,27
20240808,101700,298415,2140,2140,2140,2140,0
20240808,101600,298415,2140,2140,2140,2140,0
20240808,101500,298415,2140,2140,2140,2140,6
20240808,101400,285575,2140,2140,2140,2140,4
20240808,101300,277015,2140,2140,2140,2140,4
20240808,101200,268455,2140,2145,2145,2140,6
20240808,101100,255610,2145,2145,2145,2145,4
20240808,101000,247030,2160,2160,2160,2160,0
20240808,100900,247030,2160,2160,2160,2160,0
20240808,100800,247030,2160,2160,2160,2160,0
20240808,100700,247030,2160,2160,2160,2160,0
20240808,100600,247030,2160,2160,2160,2160,0
20240808,100500,247030,2160,2160,2160,2160,0
20240808,100400,247030,2160,2160,2160,2160,0
20240808,100300,247030,2160,2160,2160,2160,0
20240808,100200,247030,2160,2160,2160,2160,0
20240808,100100,247030,2160,2160,2160,2160,0
20240808,100000,247030,2160,2160,2160,2160,0
20240808,095900,247030,2160,2160,2160,2160,0
20240808,095800,247030,2160,2160,2160,2160,0
20240808,095700,247030,2160,2160,2160,2160,0
20240808,095600,247030,2160,2160,2160,2160,0
20240808,095500,247030,2160,2160,2160,2160,50
20240808,095400,139030,2160,2140,2160,2140,11
20240808,095300,115350,2140,2140,2140,2140,0
20240808,095200,115350,2140,2140,2140,2140,0
20240808,095100,115350,2140,2140,2140,2140,0
20240808,095000,115350,2140,2140,2140,2140,0
20240808,094900,115350,2140,2140,2140,2140,0
20240808,094800,115350,2140,2140,2140,2140,0
20240808,094700,115350,2140,2140,2140,2140,0
20240808,094600,115350,2140,2140,2140,2140,0
20240808,094500,115350,2140,2140,2140,2140,0
20240808,094400,115350,2140,2140,2140,2140,10
20240808,094300,93950,2140,2140,2140,2140,13
20240808,094200,66130,2140,2140,2140,2140,3
20240808,094100,59710,2135,2135,2135,2135,0
20240808,094000,59710,2135,2135,2135,2135,0
20240808,093900,59710,2135,2135,2135,2135,0
20240808,093800,59710,2135,2135,2135,2135,0
20240808,093700,59710,2135,2135,2135,2135,0
20240808,093600,59710,2135,2135,2135,2135,0
20240808,093500,59710,2135,2135,2135,2135,0
20240808,093400,59710,2135,2135,2135,2135,0
20240808,093300,59710,2135,2135,2135,2135,0
20240808,093200,59710,2135,2135,2135,2135,0
20240808,093100,59710,2135,2135,2135,2135,0
20240808,093000,59710,2135,2135,2135,2135,0
20240808,092900,59710,2135,2135,2135,2135,5
20240808,092800,49035,2135,2135,2135,2135,0
20240808,092700,49035,2135,2135,2135,2135,0
20240808,092600,49035,2135,2135,2135,2135,0
20240808,092500,49035,2135,2135,2135,2135,0
20240808,092400,49035,2135,2135,2135,2135,4
20240808,092300,40495,2135,2135,2135,2135,0
20240808,092200,40495,2135,2135,2135,2135,0
20240808,092100,40495,2135,2135,2135,2135,0
20240808,092000,40495,2135,2135,2135,2135,0
20240808,091900,40495,2135,2135,2135,2135,0
20240808,091800,40495,2135,2135,2135,2135,0
20240808,091700,40495,2135,2135,2135,2135,0
20240808,091600,40495,2135,2135,2135,2135,5
20240808,091500,29820,2130,2130,2130,2130,0
20240808,091400,29820,2130,2130,2130,2130,0
20240808,091300,29820,2130,2130,2130,2130,0
20240808,091200,29820,2130,2130,2130,2130,0
20240808,091100,29820,2130,2130,2130,2130,0
20240808,091000,29820,2130,2130,2130,2130,0
20240808,090900,29820,2130,2130,2130,2130,0
20240808,090800,29820,2130,2130,2130,2130,0
20240808,090700,29820,2130,2130,2130,2130,0
20240808,090600,29820,2130,2130,2130,2130,0
20240808,090500,29820,2130,2130,2130,2130,5
20240808,090400,19170,2130,2130,2130,2130,5
20240808,090300,8520,2130,2130,2130,2130,0
20240808,090200,8520,2130,2130,2130,2130,0
20240808,090100,8520,2130,2130,2130,2130,0
20240808,090000,8520,2130,2130,2130,2130,4