stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240814,213900,1867755,2165,2165,2165,2165,26
20240814,213800,1867755,2165,2165,2165,2165,0
20240814,213700,1867755,2165,2165,2165,2165,0
20240814,213600,1867755,2165,2165,2165,2165,0
20240814,213500,1867755,2165,2165,2165,2165,0
20240814,213400,1867755,2165,2165,2165,2165,0
20240814,213300,1867755,2165,2165,2165,2165,0
20240814,213200,1867755,2165,2165,2165,2165,0
20240814,213100,1867755,2165,2165,2165,2165,0
20240814,213000,1867755,2165,2165,2165,2165,0
20240814,212900,1867755,2165,2165,2165,2165,0
20240814,212800,1867755,2165,2165,2165,2165,0
20240814,212700,1867755,2165,2165,2165,2165,0
20240814,212600,1867755,2165,2165,2165,2165,0
20240814,212500,1867755,2165,2165,2165,2165,0
20240814,212400,1867755,2165,2165,2165,2165,0
20240814,212300,1867755,2165,2165,2165,2165,0
20240814,212200,1867755,2165,2165,2165,2165,0
20240814,212100,1867755,2165,2165,2165,2165,0
20240814,212000,1867755,2165,2165,2165,2165,0
20240814,211900,1867755,2165,2165,2165,2165,0
20240814,211800,1867755,2165,2165,2165,2165,0
20240814,211700,1867755,2165,2165,2165,2165,0
20240814,211600,1867755,2165,2165,2165,2165,0
20240814,211500,1867755,2165,2165,2165,2165,0
20240814,211400,1867755,2165,2165,2165,2165,0
20240814,211300,1867755,2165,2165,2165,2165,0
20240814,211200,1867755,2165,2165,2165,2165,0
20240814,211100,1867755,2165,2165,2165,2165,0
20240814,211000,1867755,2165,2165,2165,2165,0
20240814,210900,1867755,2165,2165,2165,2165,26
20240814,210800,1867755,2165,2165,2165,2165,0
20240814,210700,1867755,2165,2165,2165,2165,0
20240814,210600,1867755,2165,2165,2165,2165,0
20240814,210500,1867755,2165,2165,2165,2165,0
20240814,210400,1867755,2165,2165,2165,2165,0
20240814,210300,1867755,2165,2165,2165,2165,0
20240814,210200,1867755,2165,2165,2165,2165,0
20240814,210100,1867755,2165,2165,2165,2165,0
20240814,210000,1867755,2165,2165,2165,2165,0
20240814,205900,1867755,2165,2165,2165,2165,0
20240814,205800,1867755,2165,2165,2165,2165,0
20240814,205700,1867755,2165,2165,2165,2165,0
20240814,205600,1867755,2165,2165,2165,2165,0
20240814,205500,1867755,2165,2165,2165,2165,0
20240814,205400,1867755,2165,2165,2165,2165,0
20240814,205300,1867755,2165,2165,2165,2165,0
20240814,205200,1867755,2165,2165,2165,2165,0
20240814,205100,1867755,2165,2165,2165,2165,0
20240814,205000,1867755,2165,2165,2165,2165,0
20240814,204900,1867755,2165,2165,2165,2165,0
20240814,204800,1867755,2165,2165,2165,2165,0
20240814,204700,1867755,2165,2165,2165,2165,0
20240814,204600,1867755,2165,2165,2165,2165,0
20240814,204500,1867755,2165,2165,2165,2165,0
20240814,204400,1867755,2165,2165,2165,2165,0
20240814,204300,1867755,2165,2165,2165,2165,0
20240814,204200,1867755,2165,2165,2165,2165,0
20240814,204100,1867755,2165,2165,2165,2165,0
20240814,204000,1867755,2165,2165,2165,2165,0
20240814,203900,1867755,2165,2165,2165,2165,26
20240814,203800,1867755,2165,2165,2165,2165,0
20240814,203700,1867755,2165,2165,2165,2165,0
20240814,203600,1867755,2165,2165,2165,2165,0
20240814,203500,1867755,2165,2165,2165,2165,0
20240814,203400,1867755,2165,2165,2165,2165,0
20240814,203300,1867755,2165,2165,2165,2165,0
20240814,203200,1867755,2165,2165,2165,2165,0
20240814,203100,1867755,2165,2165,2165,2165,0
20240814,203000,1867755,2165,2165,2165,2165,0
20240814,202900,1867755,2165,2165,2165,2165,0
20240814,202800,1867755,2165,2165,2165,2165,0
20240814,202700,1867755,2165,2165,2165,2165,0
20240814,202600,1867755,2165,2165,2165,2165,0
20240814,202500,1867755,2165,2165,2165,2165,0
20240814,202400,1867755,2165,2165,2165,2165,0
20240814,202300,1867755,2165,2165,2165,2165,0
20240814,202200,1867755,2165,2165,2165,2165,0
20240814,202100,1867755,2165,2165,2165,2165,0
20240814,202000,1867755,2165,2165,2165,2165,0
20240814,201900,1867755,2165,2165,2165,2165,0
20240814,201800,1867755,2165,2165,2165,2165,0
20240814,201700,1867755,2165,2165,2165,2165,0
20240814,201600,1867755,2165,2165,2165,2165,0
20240814,201500,1867755,2165,2165,2165,2165,0
20240814,201400,1867755,2165,2165,2165,2165,0
20240814,201300,1867755,2165,2165,2165,2165,0
20240814,201200,1867755,2165,2165,2165,2165,0
20240814,201100,1867755,2165,2165,2165,2165,0
20240814,201000,1867755,2165,2165,2165,2165,0
20240814,200900,1867755,2165,2165,2165,2165,26
20240814,200800,1867755,2165,2165,2165,2165,0
20240814,200700,1867755,2165,2165,2165,2165,0
20240814,200600,1867755,2165,2165,2165,2165,0
20240814,200500,1867755,2165,2165,2165,2165,0
20240814,200400,1867755,2165,2165,2165,2165,0
20240814,200300,1867755,2165,2165,2165,2165,0
20240814,200200,1867755,2165,2165,2165,2165,0
20240814,200100,1867755,2165,2165,2165,2165,0
20240814,200000,1867755,2165,2165,2165,2165,0
20240814,195900,1867755,2165,2165,2165,2165,0
20240814,195800,1867755,2165,2165,2165,2165,0
20240814,195700,1867755,2165,2165,2165,2165,0
20240814,195600,1867755,2165,2165,2165,2165,0
20240814,195500,1867755,2165,2165,2165,2165,0
20240814,195400,1867755,2165,2165,2165,2165,0
20240814,195300,1867755,2165,2165,2165,2165,0
20240814,195200,1867755,2165,2165,2165,2165,0
20240814,195100,1867755,2165,2165,2165,2165,0
20240814,195000,1867755,2165,2165,2165,2165,0
20240814,194900,1867755,2165,2165,2165,2165,0
20240814,194800,1867755,2165,2165,2165,2165,0
20240814,194700,1867755,2165,2165,2165,2165,0
20240814,194600,1867755,2165,2165,2165,2165,0
20240814,194500,1867755,2165,2165,2165,2165,0
20240814,194400,1867755,2165,2165,2165,2165,0
20240814,194300,1867755,2165,2165,2165,2165,0
20240814,194200,1867755,2165,2165,2165,2165,0
20240814,194100,1867755,2165,2165,2165,2165,0
20240814,194000,1867755,2165,2165,2165,2165,0
20240814,193900,1867755,2165,2165,2165,2165,26
20240814,193800,1867755,2165,2165,2165,2165,0
20240814,193700,1867755,2165,2165,2165,2165,0
20240814,193600,1867755,2165,2165,2165,2165,0
20240814,193500,1867755,2165,2165,2165,2165,0
20240814,193400,1867755,2165,2165,2165,2165,0
20240814,193300,1867755,2165,2165,2165,2165,0
20240814,193200,1867755,2165,2165,2165,2165,0
20240814,193100,1867755,2165,2165,2165,2165,0
20240814,193000,1867755,2165,2165,2165,2165,0
20240814,192900,1867755,2165,2165,2165,2165,0
20240814,192800,1867755,2165,2165,2165,2165,0
20240814,192700,1867755,2165,2165,2165,2165,0
20240814,192600,1867755,2165,2165,2165,2165,0
20240814,192500,1867755,2165,2165,2165,2165,0
20240814,192400,1867755,2165,2165,2165,2165,0
20240814,192300,1867755,2165,2165,2165,2165,0
20240814,192200,1867755,2165,2165,2165,2165,0
20240814,192100,1867755,2165,2165,2165,2165,0
20240814,192000,1867755,2165,2165,2165,2165,0
20240814,191900,1867755,2165,2165,2165,2165,0
20240814,191800,1867755,2165,2165,2165,2165,0
20240814,191700,1867755,2165,2165,2165,2165,0
20240814,191600,1867755,2165,2165,2165,2165,0
20240814,191500,1867755,2165,2165,2165,2165,0
20240814,191400,1867755,2165,2165,2165,2165,0
20240814,191300,1867755,2165,2165,2165,2165,0
20240814,191200,1867755,2165,2165,2165,2165,0
20240814,191100,1867755,2165,2165,2165,2165,0
20240814,191000,1867755,2165,2165,2165,2165,0
20240814,190900,1867755,2165,2165,2165,2165,26
20240814,190800,1867755,2165,2165,2165,2165,0
20240814,190700,1867755,2165,2165,2165,2165,0
20240814,190600,1867755,2165,2165,2165,2165,0
20240814,190500,1867755,2165,2165,2165,2165,0
20240814,190400,1867755,2165,2165,2165,2165,0
20240814,190300,1867755,2165,2165,2165,2165,0
20240814,190200,1867755,2165,2165,2165,2165,0
20240814,190100,1867755,2165,2165,2165,2165,0
20240814,190000,1867755,2165,2165,2165,2165,0
20240814,185900,1867755,2165,2165,2165,2165,0
20240814,185800,1867755,2165,2165,2165,2165,0
20240814,185700,1867755,2165,2165,2165,2165,0
20240814,185600,1867755,2165,2165,2165,2165,0
20240814,185500,1867755,2165,2165,2165,2165,0
20240814,185400,1867755,2165,2165,2165,2165,0
20240814,185300,1867755,2165,2165,2165,2165,0
20240814,185200,1867755,2165,2165,2165,2165,0
20240814,185100,1867755,2165,2165,2165,2165,0
20240814,185000,1867755,2165,2165,2165,2165,0
20240814,184900,1867755,2165,2165,2165,2165,0
20240814,184800,1867755,2165,2165,2165,2165,0
20240814,184700,1867755,2165,2165,2165,2165,0
20240814,184600,1867755,2165,2165,2165,2165,0
20240814,184500,1867755,2165,2165,2165,2165,0
20240814,184400,1867755,2165,2165,2165,2165,0
20240814,184300,1867755,2165,2165,2165,2165,0
20240814,184200,1867755,2165,2165,2165,2165,0
20240814,184100,1867755,2165,2165,2165,2165,0
20240814,184000,1867755,2165,2165,2165,2165,0
20240814,183900,1867755,2165,2165,2165,2165,26
20240814,183800,1867755,2165,2165,2165,2165,0
20240814,183700,1867755,2165,2165,2165,2165,0
20240814,183600,1867755,2165,2165,2165,2165,0
20240814,183500,1867755,2165,2165,2165,2165,0
20240814,183400,1867755,2165,2165,2165,2165,0
20240814,183300,1867755,2165,2165,2165,2165,0
20240814,183200,1867755,2165,2165,2165,2165,0
20240814,183100,1867755,2165,2165,2165,2165,0
20240814,183000,1867755,2165,2165,2165,2165,0
20240814,182900,1867755,2165,2165,2165,2165,0
20240814,182800,1867755,2165,2165,2165,2165,0
20240814,182700,1867755,2165,2165,2165,2165,0
20240814,182600,1867755,2165,2165,2165,2165,0
20240814,182500,1867755,2165,2165,2165,2165,0
20240814,182400,1867755,2165,2165,2165,2165,0
20240814,182300,1867755,2165,2165,2165,2165,0
20240814,182200,1867755,2165,2165,2165,2165,0
20240814,182100,1867755,2165,2165,2165,2165,0
20240814,182000,1867755,2165,2165,2165,2165,0
20240814,181900,1867755,2165,2165,2165,2165,0
20240814,181800,1867755,2165,2165,2165,2165,0
20240814,181700,1867755,2165,2165,2165,2165,0
20240814,181600,1867755,2165,2165,2165,2165,0
20240814,181500,1867755,2165,2165,2165,2165,0
20240814,181400,1867755,2165,2165,2165,2165,0
20240814,181300,1867755,2165,2165,2165,2165,0
20240814,181200,1867755,2165,2165,2165,2165,0
20240814,181100,1867755,2165,2165,2165,2165,0
20240814,181000,1867755,2165,2165,2165,2165,0
20240814,180900,1867755,2165,2165,2165,2165,26
20240814,180800,1867755,2165,2165,2165,2165,0
20240814,180700,1867755,2165,2165,2165,2165,0
20240814,180600,1867755,2165,2165,2165,2165,0
20240814,180500,1867755,2165,2165,2165,2165,0
20240814,180400,1867755,2165,2165,2165,2165,0
20240814,180300,1867755,2165,2165,2165,2165,0
20240814,180200,1867755,2165,2165,2165,2165,0
20240814,180100,1867755,2165,2165,2165,2165,0
20240814,180000,1867755,2165,2165,2165,2165,0
20240814,175900,1867755,2165,2165,2165,2165,0
20240814,175800,1867755,2165,2165,2165,2165,0
20240814,175700,1867755,2165,2165,2165,2165,0
20240814,175600,1867755,2165,2165,2165,2165,0
20240814,175500,1867755,2165,2165,2165,2165,0
20240814,175400,1867755,2165,2165,2165,2165,0
20240814,175300,1867755,2165,2165,2165,2165,0
20240814,175200,1867755,2165,2165,2165,2165,0
20240814,175100,1867755,2165,2165,2165,2165,0
20240814,175000,1867755,2165,2165,2165,2165,0
20240814,174900,1867755,2165,2165,2165,2165,0
20240814,174800,1867755,2165,2165,2165,2165,0
20240814,174700,1867755,2165,2165,2165,2165,0
20240814,174600,1867755,2165,2165,2165,2165,0
20240814,174500,1867755,2165,2165,2165,2165,0
20240814,174400,1867755,2165,2165,2165,2165,0
20240814,174300,1867755,2165,2165,2165,2165,0
20240814,174200,1867755,2165,2165,2165,2165,0
20240814,174100,1867755,2165,2165,2165,2165,0
20240814,174000,1867755,2165,2165,2165,2165,0
20240814,173900,1867755,2165,2165,2165,2165,26
20240814,173800,1867755,2165,2165,2165,2165,0
20240814,173700,1867755,2165,2165,2165,2165,0
20240814,173600,1867755,2165,2165,2165,2165,0
20240814,173500,1867755,2165,2165,2165,2165,0
20240814,173400,1867755,2165,2165,2165,2165,0
20240814,173300,1867755,2165,2165,2165,2165,0
20240814,173200,1867755,2165,2165,2165,2165,0
20240814,173100,1867755,2165,2165,2165,2165,0
20240814,173000,1867755,2165,2165,2165,2165,0
20240814,172900,1867755,2165,2165,2165,2165,0
20240814,172800,1867755,2165,2165,2165,2165,0
20240814,172700,1867755,2165,2165,2165,2165,0
20240814,172600,1867755,2165,2165,2165,2165,0
20240814,172500,1867755,2165,2165,2165,2165,0
20240814,172400,1867755,2165,2165,2165,2165,0
20240814,172300,1867755,2165,2165,2165,2165,0
20240814,172200,1867755,2165,2165,2165,2165,0
20240814,172100,1867755,2165,2165,2165,2165,0
20240814,172000,1867755,2165,2165,2165,2165,0
20240814,171900,1867755,2165,2165,2165,2165,0
20240814,171800,1867755,2165,2165,2165,2165,0
20240814,171700,1867755,2165,2165,2165,2165,0
20240814,171600,1867755,2165,2165,2165,2165,0
20240814,171500,1867755,2165,2165,2165,2165,0
20240814,171400,1867755,2165,2165,2165,2165,0
20240814,171300,1867755,2165,2165,2165,2165,0
20240814,171200,1867755,2165,2165,2165,2165,0
20240814,171100,1867755,2165,2165,2165,2165,0
20240814,171000,1867755,2165,2165,2165,2165,0
20240814,170900,1867755,2165,2165,2165,2165,26
20240814,170800,1867755,2165,2165,2165,2165,0
20240814,170700,1867755,2165,2165,2165,2165,0
20240814,170600,1867755,2165,2165,2165,2165,0
20240814,170500,1867755,2165,2165,2165,2165,0
20240814,170400,1867755,2165,2165,2165,2165,0
20240814,170300,1867755,2165,2165,2165,2165,0
20240814,170200,1867755,2165,2165,2165,2165,0
20240814,170100,1867755,2165,2165,2165,2165,0
20240814,170000,1867755,2165,2165,2165,2165,0
20240814,165900,1867755,2165,2165,2165,2165,0
20240814,165800,1867755,2165,2165,2165,2165,0
20240814,165700,1867755,2165,2165,2165,2165,0
20240814,165600,1867755,2165,2165,2165,2165,0
20240814,165500,1867755,2165,2165,2165,2165,0
20240814,165400,1867755,2165,2165,2165,2165,0
20240814,165300,1867755,2165,2165,2165,2165,0
20240814,165200,1867755,2165,2165,2165,2165,0
20240814,165100,1867755,2165,2165,2165,2165,0
20240814,165000,1867755,2165,2165,2165,2165,0
20240814,164900,1867755,2165,2165,2165,2165,0
20240814,164800,1867755,2165,2165,2165,2165,0
20240814,164700,1867755,2165,2165,2165,2165,0
20240814,164600,1867755,2165,2165,2165,2165,0
20240814,164500,1867755,2165,2165,2165,2165,0
20240814,164400,1867755,2165,2165,2165,2165,0
20240814,164300,1867755,2165,2165,2165,2165,0
20240814,164200,1867755,2165,2165,2165,2165,0
20240814,164100,1867755,2165,2165,2165,2165,0
20240814,164000,1867755,2165,2165,2165,2165,0
20240814,163900,1867755,2165,2165,2165,2165,26
20240814,163800,1867755,2165,2165,2165,2165,0
20240814,163700,1867755,2165,2165,2165,2165,0
20240814,163600,1867755,2165,2165,2165,2165,0
20240814,163500,1867755,2165,2165,2165,2165,0
20240814,163400,1867755,2165,2165,2165,2165,0
20240814,163300,1867755,2165,2165,2165,2165,0
20240814,163200,1867755,2165,2165,2165,2165,0
20240814,163100,1867755,2165,2165,2165,2165,0
20240814,163000,1867755,2165,2165,2165,2165,0
20240814,162900,1867755,2165,2165,2165,2165,0
20240814,162800,1867755,2165,2165,2165,2165,0
20240814,162700,1867755,2165,2165,2165,2165,0
20240814,162600,1867755,2165,2165,2165,2165,0
20240814,162500,1867755,2165,2165,2165,2165,0
20240814,162400,1867755,2165,2165,2165,2165,0
20240814,162300,1867755,2165,2165,2165,2165,0
20240814,162200,1867755,2165,2165,2165,2165,0
20240814,162100,1867755,2165,2165,2165,2165,0
20240814,162000,1867755,2165,2165,2165,2165,0
20240814,161900,1867755,2165,2165,2165,2165,0
20240814,161800,1867755,2165,2165,2165,2165,0
20240814,161700,1867755,2165,2165,2165,2165,0
20240814,161600,1867755,2165,2165,2165,2165,0
20240814,161500,1867755,2165,2165,2165,2165,0
20240814,161400,1867755,2165,2165,2165,2165,0
20240814,161300,1867755,2165,2165,2165,2165,0
20240814,161200,1867755,2165,2165,2165,2165,0
20240814,161100,1867755,2165,2165,2165,2165,0
20240814,161000,1867755,2165,2165,2165,2165,0
20240814,160900,1867755,2165,2165,2165,2165,26
20240814,160800,1867755,2165,2165,2165,2165,0
20240814,160700,1867755,2165,2165,2165,2165,0
20240814,160600,1867755,2165,2165,2165,2165,0
20240814,160500,1867755,2165,2165,2165,2165,0
20240814,160400,1867755,2165,2165,2165,2165,0
20240814,160300,1867755,2165,2165,2165,2165,0
20240814,160200,1867755,2165,2165,2165,2165,0
20240814,160100,1867755,2165,2165,2165,2165,0
20240814,160000,1867755,2165,2165,2165,2165,0
20240814,155900,1867755,2165,2165,2165,2165,0
20240814,155800,1867755,2165,2165,2165,2165,0
20240814,155700,1867755,2165,2165,2165,2165,0
20240814,155600,1867755,2165,2165,2165,2165,0
20240814,155500,1867755,2165,2165,2165,2165,0
20240814,155400,1867755,2165,2165,2165,2165,0
20240814,155300,1867755,2165,2165,2165,2165,0
20240814,155200,1867755,2165,2165,2165,2165,0
20240814,155100,1867755,2165,2165,2165,2165,0
20240814,155000,1867755,2165,2165,2165,2165,0
20240814,154900,1867755,2165,2165,2165,2165,0
20240814,154800,1867755,2165,2165,2165,2165,0
20240814,154700,1867755,2165,2165,2165,2165,0
20240814,154600,1867755,2165,2165,2165,2165,0
20240814,154500,1867755,2165,2165,2165,2165,0
20240814,154400,1867755,2165,2165,2165,2165,0
20240814,154300,1867755,2165,2165,2165,2165,0
20240814,154200,1867755,2165,2165,2165,2165,0
20240814,154100,1867755,2165,2165,2165,2165,0
20240814,154000,1867755,2165,2165,2165,2165,0
20240814,153900,1867755,2165,2165,2165,2165,26
20240814,153800,1867755,2165,2165,2165,2165,0
20240814,153700,1867755,2165,2165,2165,2165,0
20240814,153600,1867755,2165,2165,2165,2165,0
20240814,153500,1867755,2165,2165,2165,2165,0
20240814,153400,1867755,2165,2165,2165,2165,0
20240814,153300,1867755,2165,2165,2165,2165,0
20240814,153200,1867755,2165,2165,2165,2165,0
20240814,153100,1867755,2165,2165,2165,2165,0
20240814,153000,1867755,2165,2165,2165,2165,26
20240814,152900,1811465,2160,2160,2160,2160,0
20240814,152800,1811465,2160,2160,2160,2160,0
20240814,152700,1811465,2160,2160,2160,2160,0
20240814,152600,1811465,2160,2160,2160,2160,0
20240814,152500,1811465,2160,2160,2160,2160,0
20240814,152400,1811465,2160,2160,2160,2160,0
20240814,152300,1811465,2160,2160,2160,2160,0
20240814,152200,1811465,2160,2160,2160,2160,0
20240814,152100,1811465,2160,2160,2160,2160,0
20240814,152000,1811465,2160,2160,2160,2160,0
20240814,151900,1811465,2160,2160,2160,2160,4
20240814,151800,1802825,2160,2160,2160,2160,0
20240814,151700,1802825,2160,2160,2160,2160,0
20240814,151600,1802825,2160,2160,2160,2160,0
20240814,151500,1802825,2160,2160,2160,2160,0
20240814,151400,1802825,2160,2160,2160,2160,0
20240814,151300,1802825,2160,2160,2160,2160,0
20240814,151200,1802825,2160,2160,2160,2160,0
20240814,151100,1802825,2160,2160,2160,2160,4
20240814,151000,1794185,2160,2160,2160,2160,0
20240814,150900,1794185,2160,2160,2160,2160,0
20240814,150800,1794185,2160,2160,2160,2160,0
20240814,150700,1794185,2160,2160,2160,2160,0
20240814,150600,1794185,2160,2160,2160,2160,0
20240814,150500,1794185,2160,2160,2160,2160,0
20240814,150400,1794185,2160,2160,2160,2160,0
20240814,150300,1794185,2160,2160,2160,2160,0
20240814,150200,1794185,2160,2160,2160,2160,0
20240814,150100,1794185,2160,2160,2160,2160,0
20240814,150000,1794185,2160,2160,2160,2160,0
20240814,145900,1794185,2160,2160,2160,2160,0
20240814,145800,1794185,2160,2160,2160,2160,0
20240814,145700,1794185,2160,2160,2160,2160,0
20240814,145600,1794185,2160,2160,2160,2160,0
20240814,145500,1794185,2160,2160,2160,2160,0
20240814,145400,1794185,2160,2160,2160,2160,0
20240814,145300,1794185,2160,2160,2160,2160,5
20240814,145200,1783385,2160,2160,2160,2160,0
20240814,145100,1783385,2160,2160,2160,2160,0
20240814,145000,1783385,2160,2160,2160,2160,0
20240814,144900,1783385,2160,2160,2160,2160,4
20240814,144800,1774745,2160,2160,2160,2160,0
20240814,144700,1774745,2160,2160,2160,2160,0
20240814,144600,1774745,2160,2160,2160,2160,0
20240814,144500,1774745,2160,2160,2160,2160,0
20240814,144400,1774745,2160,2160,2160,2160,0
20240814,144300,1774745,2160,2160,2160,2160,0
20240814,144200,1774745,2160,2160,2160,2160,0
20240814,144100,1774745,2160,2160,2160,2160,0
20240814,144000,1774745,2160,2160,2160,2160,0
20240814,143900,1774745,2160,2160,2160,2160,0
20240814,143800,1774745,2160,2160,2160,2160,0
20240814,143700,1774745,2160,2160,2160,2160,0
20240814,143600,1774745,2160,2160,2160,2160,0
20240814,143500,1774745,2160,2160,2160,2160,0
20240814,143400,1774745,2160,2160,2160,2160,0
20240814,143300,1774745,2160,2160,2160,2160,0
20240814,143200,1774745,2160,2160,2160,2160,4
20240814,143100,1766105,2160,2160,2160,2160,0
20240814,143000,1766105,2160,2160,2160,2160,0
20240814,142900,1766105,2160,2160,2160,2160,0
20240814,142800,1766105,2160,2160,2160,2160,0
20240814,142700,1766105,2160,2160,2160,2160,0
20240814,142600,1766105,2160,2160,2160,2160,0
20240814,142500,1766105,2160,2160,2160,2160,0
20240814,142400,1766105,2160,2160,2160,2160,4
20240814,142300,1757465,2160,2160,2160,2160,0
20240814,142200,1757465,2160,2160,2160,2160,0
20240814,142100,1757465,2160,2160,2160,2160,0
20240814,142000,1757465,2160,2160,2160,2160,0
20240814,141900,1757465,2160,2160,2160,2160,0
20240814,141800,1757465,2160,2160,2160,2160,0
20240814,141700,1757465,2160,2160,2160,2160,0
20240814,141600,1757465,2160,2160,2160,2160,0
20240814,141500,1757465,2160,2160,2160,2160,0
20240814,141400,1757465,2160,2160,2160,2160,0
20240814,141300,1757465,2160,2160,2160,2160,0
20240814,141200,1757465,2160,2160,2160,2160,0
20240814,141100,1757465,2160,2160,2160,2160,0
20240814,141000,1757465,2160,2160,2160,2160,5
20240814,140900,1746665,2160,2160,2160,2160,0
20240814,140800,1746665,2160,2160,2160,2160,0
20240814,140700,1746665,2160,2160,2160,2160,39
20240814,140600,1662425,2160,2160,2160,2160,0
20240814,140500,1662425,2160,2160,2160,2160,0
20240814,140400,1662425,2160,2160,2160,2160,0
20240814,140300,1662425,2160,2160,2160,2160,0
20240814,140200,1662425,2160,2160,2160,2160,0
20240814,140100,1662425,2160,2160,2160,2160,0
20240814,140000,1662425,2160,2160,2160,2160,0
20240814,135900,1662425,2160,2160,2160,2160,0
20240814,135800,1662425,2160,2160,2160,2160,0
20240814,135700,1662425,2160,2160,2160,2160,0
20240814,135600,1662425,2160,2160,2160,2160,0
20240814,135500,1662425,2160,2160,2160,2160,0
20240814,135400,1662425,2160,2160,2160,2160,0
20240814,135300,1662425,2160,2160,2160,2160,0
20240814,135200,1662425,2160,2160,2160,2160,0
20240814,135100,1662425,2160,2160,2160,2160,0
20240814,135000,1662425,2160,2160,2160,2160,0
20240814,134900,1662425,2160,2160,2160,2160,0
20240814,134800,1662425,2160,2160,2160,2160,0
20240814,134700,1662425,2160,2160,2160,2160,0
20240814,134600,1662425,2160,2160,2160,2160,1
20240814,134500,1660265,2155,2155,2155,2155,0
20240814,134400,1660265,2155,2155,2155,2155,0
20240814,134300,1660265,2155,2155,2155,2155,4
20240814,134200,1651645,2155,2155,2155,2155,0
20240814,134100,1651645,2155,2155,2155,2155,0
20240814,134000,1651645,2155,2155,2155,2155,0
20240814,133900,1651645,2155,2155,2155,2155,4
20240814,133800,1643025,2155,2155,2155,2155,0
20240814,133700,1643025,2155,2155,2155,2155,0
20240814,133600,1643025,2155,2155,2155,2155,0
20240814,133500,1643025,2155,2155,2155,2155,0
20240814,133400,1643025,2155,2155,2155,2155,0
20240814,133300,1643025,2155,2155,2155,2155,0
20240814,133200,1643025,2155,2155,2155,2155,10
20240814,133100,1621475,2155,2155,2155,2155,0
20240814,133000,1621475,2155,2155,2155,2155,0
20240814,132900,1621475,2155,2155,2155,2155,0
20240814,132800,1621475,2155,2155,2155,2155,0
20240814,132700,1621475,2155,2155,2155,2155,0
20240814,132600,1621475,2155,2155,2155,2155,0
20240814,132500,1621475,2155,2155,2155,2155,0
20240814,132400,1621475,2155,2155,2155,2155,0
20240814,132300,1621475,2155,2155,2155,2155,0
20240814,132200,1621475,2155,2155,2155,2155,0
20240814,132100,1621475,2155,2155,2155,2155,0
20240814,132000,1621475,2155,2155,2155,2155,0
20240814,131900,1621475,2155,2155,2155,2155,0
20240814,131800,1621475,2155,2155,2155,2155,0
20240814,131700,1621475,2155,2155,2155,2155,0
20240814,131600,1621475,2155,2155,2155,2155,4
20240814,131500,1612855,2155,2155,2155,2155,0
20240814,131400,1612855,2155,2155,2155,2155,0
20240814,131300,1612855,2155,2155,2155,2155,0
20240814,131200,1612855,2155,2155,2155,2155,0
20240814,131100,1612855,2155,2155,2155,2155,0
20240814,131000,1612855,2155,2155,2155,2155,0
20240814,130900,1612855,2155,2155,2155,2155,0
20240814,130800,1612855,2155,2155,2155,2155,0
20240814,130700,1612855,2155,2155,2155,2155,0
20240814,130600,1612855,2155,2155,2155,2155,0
20240814,130500,1612855,2155,2155,2155,2155,0
20240814,130400,1612855,2155,2155,2155,2155,0
20240814,130300,1612855,2155,2155,2155,2155,0
20240814,130200,1612855,2155,2155,2155,2155,0
20240814,130100,1612855,2155,2155,2155,2155,0
20240814,130000,1612855,2155,2155,2155,2155,0
20240814,125900,1612855,2155,2155,2155,2155,0
20240814,125800,1612855,2155,2155,2155,2155,0
20240814,125700,1612855,2155,2155,2155,2155,0
20240814,125600,1612855,2155,2155,2155,2155,0
20240814,125500,1612855,2155,2155,2155,2155,0
20240814,125400,1612855,2155,2160,2160,2155,28
20240814,125300,1552445,2155,2155,2155,2155,0
20240814,125200,1552445,2155,2155,2155,2155,0
20240814,125100,1552445,2155,2155,2155,2155,1
20240814,125000,1550290,2155,2155,2155,2155,0
20240814,124900,1550290,2155,2155,2155,2155,23
20240814,124800,1500725,2155,2155,2155,2155,0
20240814,124700,1500725,2155,2155,2155,2155,0
20240814,124600,1500725,2155,2155,2155,2155,0
20240814,124500,1500725,2155,2155,2155,2155,0
20240814,124400,1500725,2155,2155,2155,2155,0
20240814,124300,1500725,2155,2155,2155,2155,0
20240814,124200,1500725,2155,2155,2155,2155,0
20240814,124100,1500725,2155,2160,2160,2155,28
20240814,124000,1440315,2155,2160,2160,2155,28
20240814,123900,1379905,2155,2155,2155,2155,0
20240814,123800,1379905,2155,2155,2155,2155,20
20240814,123700,1336805,2155,2155,2155,2155,0
20240814,123600,1336805,2155,2155,2155,2155,0
20240814,123500,1336805,2155,2155,2155,2155,0
20240814,123400,1336805,2155,2155,2155,2155,0
20240814,123300,1336805,2155,2155,2155,2155,0
20240814,123200,1336805,2155,2155,2155,2155,0
20240814,123100,1336805,2155,2155,2155,2155,0
20240814,123000,1336805,2155,2155,2155,2155,0
20240814,122900,1336805,2155,2155,2155,2155,0
20240814,122800,1336805,2155,2155,2155,2155,0
20240814,122700,1336805,2155,2155,2155,2155,0
20240814,122600,1336805,2155,2155,2155,2155,0
20240814,122500,1336805,2155,2155,2155,2155,0
20240814,122400,1336805,2155,2155,2155,2155,0
20240814,122300,1336805,2155,2155,2155,2155,0
20240814,122200,1336805,2155,2155,2155,2155,0
20240814,122100,1336805,2155,2155,2155,2155,0
20240814,122000,1336805,2155,2155,2155,2155,0
20240814,121900,1336805,2155,2155,2155,2155,15
20240814,121800,1304480,2155,2155,2155,2155,0
20240814,121700,1304480,2155,2155,2155,2155,0
20240814,121600,1304480,2155,2155,2155,2155,0
20240814,121500,1304480,2155,2155,2155,2155,0
20240814,121400,1304480,2155,2155,2155,2155,0
20240814,121300,1304480,2155,2155,2155,2155,0
20240814,121200,1304480,2155,2155,2155,2155,0
20240814,121100,1304480,2155,2155,2155,2155,0
20240814,121000,1304480,2155,2155,2155,2155,0
20240814,120900,1304480,2155,2155,2155,2155,0
20240814,120800,1304480,2155,2155,2155,2155,0
20240814,120700,1304480,2155,2155,2155,2155,0
20240814,120600,1304480,2155,2155,2155,2155,0
20240814,120500,1304480,2155,2155,2155,2155,0
20240814,120400,1304480,2155,2155,2155,2155,0
20240814,120300,1304480,2155,2155,2155,2155,0
20240814,120200,1304480,2155,2155,2155,2155,0
20240814,120100,1304480,2155,2155,2155,2155,0
20240814,120000,1304480,2155,2155,2155,2155,0
20240814,115900,1304480,2155,2155,2155,2155,0
20240814,115800,1304480,2155,2155,2155,2155,0
20240814,115700,1304480,2155,2155,2155,2155,0
20240814,115600,1304480,2155,2155,2155,2155,0
20240814,115500,1304480,2155,2155,2155,2155,0
20240814,115400,1304480,2155,2155,2155,2155,0
20240814,115300,1304480,2155,2155,2155,2155,0
20240814,115200,1304480,2155,2155,2155,2155,0
20240814,115100,1304480,2155,2155,2155,2155,0
20240814,115000,1304480,2155,2155,2155,2155,0
20240814,114900,1304480,2155,2155,2155,2155,0
20240814,114800,1304480,2155,2155,2155,2155,0
20240814,114700,1304480,2155,2155,2155,2155,0
20240814,114600,1304480,2155,2155,2155,2155,0
20240814,114500,1304480,2155,2155,2155,2155,20
20240814,114400,1261380,2160,2160,2160,2160,0
20240814,114300,1261380,2160,2160,2160,2160,0
20240814,114200,1261380,2160,2160,2160,2160,0
20240814,114100,1261380,2160,2160,2160,2160,129
20240814,114000,982740,2155,2155,2155,2155,0
20240814,113900,982740,2155,2155,2155,2155,0
20240814,113800,982740,2155,2155,2155,2155,0
20240814,113700,982740,2155,2155,2155,2155,0
20240814,113600,982740,2155,2155,2155,2155,0
20240814,113500,982740,2155,2155,2155,2155,0
20240814,113400,982740,2155,2155,2155,2155,0
20240814,113300,982740,2155,2155,2155,2155,0
20240814,113200,982740,2155,2155,2155,2155,0
20240814,113100,982740,2155,2155,2155,2155,0
20240814,113000,982740,2155,2155,2155,2155,0
20240814,112900,982740,2155,2155,2155,2155,5
20240814,112800,971965,2155,2160,2160,2155,10
20240814,112700,950390,2155,2155,2155,2155,0
20240814,112600,950390,2155,2155,2155,2155,0
20240814,112500,950390,2155,2155,2155,2155,0
20240814,112400,950390,2155,2155,2155,2155,0
20240814,112300,950390,2155,2155,2155,2155,0
20240814,112200,950390,2155,2155,2155,2155,0
20240814,112100,950390,2155,2155,2155,2155,5
20240814,112000,939615,2155,2155,2155,2155,4
20240814,111900,930995,2155,2155,2155,2155,18
20240814,111800,892205,2155,2155,2155,2155,0
20240814,111700,892205,2155,2155,2155,2155,0
20240814,111600,892205,2155,2155,2155,2155,0
20240814,111500,892205,2155,2155,2155,2155,0
20240814,111400,892205,2155,2155,2155,2155,0
20240814,111300,892205,2155,2155,2155,2155,0
20240814,111200,892205,2155,2155,2155,2155,0
20240814,111100,892205,2155,2155,2155,2155,0
20240814,111000,892205,2155,2155,2155,2155,0
20240814,110900,892205,2155,2155,2155,2155,0
20240814,110800,892205,2155,2155,2155,2155,0
20240814,110700,892205,2155,2155,2155,2155,4
20240814,110600,883585,2155,2155,2155,2155,0
20240814,110500,883585,2155,2155,2155,2155,0
20240814,110400,883585,2155,2155,2155,2155,0
20240814,110300,883585,2155,2155,2155,2155,0
20240814,110200,883585,2155,2155,2155,2155,0
20240814,110100,883585,2155,2155,2155,2155,0
20240814,110000,883585,2155,2155,2155,2155,0
20240814,105900,883585,2155,2155,2155,2155,0
20240814,105800,883585,2155,2155,2155,2155,8
20240814,105700,866345,2160,2160,2160,2160,0
20240814,105600,866345,2160,2160,2160,2160,0
20240814,105500,866345,2160,2160,2160,2160,0
20240814,105400,866345,2160,2160,2160,2160,0
20240814,105300,866345,2160,2160,2160,2160,0
20240814,105200,866345,2160,2160,2160,2160,0
20240814,105100,866345,2160,2160,2160,2160,0
20240814,105000,866345,2160,2160,2160,2160,0
20240814,104900,866345,2160,2160,2160,2160,36
20240814,104800,788585,2155,2155,2155,2155,0
20240814,104700,788585,2155,2155,2155,2155,0
20240814,104600,788585,2155,2155,2155,2155,0
20240814,104500,788585,2155,2155,2155,2155,0
20240814,104400,788585,2155,2155,2155,2155,0
20240814,104300,788585,2155,2155,2155,2155,0
20240814,104200,788585,2155,2155,2155,2155,0
20240814,104100,788585,2155,2155,2155,2155,32
20240814,104000,719625,2150,2150,2150,2150,0
20240814,103900,719625,2150,2150,2150,2150,0
20240814,103800,719625,2150,2150,2150,2150,0
20240814,103700,719625,2150,2150,2150,2150,0
20240814,103600,719625,2150,2150,2150,2150,0
20240814,103500,719625,2150,2150,2150,2150,0
20240814,103400,719625,2150,2150,2150,2150,4
20240814,103300,711025,2150,2155,2155,2150,103
20240814,103200,489270,2160,2160,2160,2160,123
20240814,103100,223590,2150,2150,2150,2150,33
20240814,103000,152640,2150,2150,2150,2150,0
20240814,102900,152640,2150,2150,2150,2150,0
20240814,102800,152640,2150,2150,2150,2150,0
20240814,102700,152640,2150,2150,2150,2150,0
20240814,102600,152640,2150,2150,2150,2150,0
20240814,102500,152640,2150,2150,2150,2150,4
20240814,102400,144040,2150,2150,2150,2150,0
20240814,102300,144040,2150,2150,2150,2150,0
20240814,102200,144040,2150,2150,2150,2150,0
20240814,102100,144040,2150,2150,2150,2150,0
20240814,102000,144040,2150,2150,2150,2150,0
20240814,101900,144040,2150,2150,2150,2150,0
20240814,101800,144040,2150,2150,2150,2150,0
20240814,101700,144040,2150,2150,2150,2150,0
20240814,101600,144040,2150,2150,2150,2150,0
20240814,101500,144040,2150,2150,2150,2150,0
20240814,101400,144040,2150,2150,2150,2150,0
20240814,101300,144040,2150,2150,2150,2150,0
20240814,101200,144040,2150,2150,2150,2150,0
20240814,101100,144040,2150,2150,2150,2150,0
20240814,101000,144040,2150,2150,2150,2150,0
20240814,100900,144040,2150,2150,2150,2150,0
20240814,100800,144040,2150,2150,2150,2150,0
20240814,100700,144040,2150,2150,2150,2150,0
20240814,100600,144040,2150,2150,2150,2150,0
20240814,100500,144040,2150,2150,2150,2150,0
20240814,100400,144040,2150,2150,2150,2150,0
20240814,100300,144040,2150,2150,2150,2150,0
20240814,100200,144040,2150,2150,2150,2150,0
20240814,100100,144040,2150,2150,2150,2150,0
20240814,100000,144040,2150,2150,2150,2150,0
20240814,095900,144040,2150,2150,2150,2150,0
20240814,095800,144040,2150,2150,2150,2150,0
20240814,095700,144040,2150,2150,2150,2150,0
20240814,095600,144040,2150,2150,2150,2150,0
20240814,095500,144040,2150,2150,2150,2150,0
20240814,095400,144040,2150,2150,2150,2150,4
20240814,095300,135440,2160,2160,2160,2160,0
20240814,095200,135440,2160,2160,2160,2160,0
20240814,095100,135440,2160,2160,2160,2160,0
20240814,095000,135440,2160,2160,2160,2160,0
20240814,094900,135440,2160,2160,2160,2160,0
20240814,094800,135440,2160,2160,2160,2160,0
20240814,094700,135440,2160,2160,2160,2160,0
20240814,094600,135440,2160,2160,2160,2160,7
20240814,094500,120320,2160,2160,2160,2160,0
20240814,094400,120320,2160,2160,2160,2160,0
20240814,094300,120320,2160,2160,2160,2160,0
20240814,094200,120320,2160,2160,2160,2160,0
20240814,094100,120320,2160,2160,2160,2160,0
20240814,094000,120320,2160,2160,2160,2160,0
20240814,093900,120320,2160,2160,2160,2160,0
20240814,093800,120320,2160,2160,2160,2160,0
20240814,093700,120320,2160,2160,2160,2160,0
20240814,093600,120320,2160,2160,2160,2160,0
20240814,093500,120320,2160,2160,2160,2160,0
20240814,093400,120320,2160,2160,2160,2160,0
20240814,093300,120320,2160,2160,2160,2160,1
20240814,093200,118160,2140,2140,2140,2140,0
20240814,093100,118160,2140,2140,2140,2140,0
20240814,093000,118160,2140,2140,2140,2140,0
20240814,092900,118160,2140,2140,2140,2140,0
20240814,092800,118160,2140,2140,2140,2140,0
20240814,092700,118160,2140,2140,2140,2140,0
20240814,092600,118160,2140,2140,2140,2140,0
20240814,092500,118160,2140,2140,2140,2140,0
20240814,092400,118160,2140,2140,2140,2140,0
20240814,092300,118160,2140,2140,2140,2140,4
20240814,092200,109600,2140,2140,2140,2140,0
20240814,092100,109600,2140,2140,2140,2140,0
20240814,092000,109600,2140,2140,2140,2140,0
20240814,091900,109600,2140,2140,2140,2140,0
20240814,091800,109600,2140,2140,2140,2140,0
20240814,091700,109600,2140,2140,2140,2140,0
20240814,091600,109600,2140,2140,2140,2140,0
20240814,091500,109600,2140,2140,2140,2140,8
20240814,091400,92480,2140,2140,2140,2140,0
20240814,091300,92480,2140,2140,2140,2140,0
20240814,091200,92480,2140,2140,2140,2140,0
20240814,091100,92480,2140,2140,2140,2140,0
20240814,091000,92480,2140,2140,2140,2140,20
20240814,090900,49680,2160,2160,2160,2160,0
20240814,090800,49680,2160,2160,2160,2160,0
20240814,090700,49680,2160,2160,2160,2160,0
20240814,090600,49680,2160,2160,2160,2160,0
20240814,090500,49680,2160,2160,2160,2160,0
20240814,090400,49680,2160,2160,2160,2160,0
20240814,090300,49680,2160,2160,2160,2160,0
20240814,090200,49680,2160,2160,2160,2160,0
20240814,090100,49680,2160,2160,2160,2160,0
20240814,090000,49680,2160,2160,2160,2160,23