stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240820,213900,12813705,2135,2135,2135,2135,4
20240820,213800,12813705,2135,2135,2135,2135,0
20240820,213700,12813705,2135,2135,2135,2135,0
20240820,213600,12813705,2135,2135,2135,2135,0
20240820,213500,12813705,2135,2135,2135,2135,0
20240820,213400,12813705,2135,2135,2135,2135,0
20240820,213300,12813705,2135,2135,2135,2135,0
20240820,213200,12813705,2135,2135,2135,2135,0
20240820,213100,12813705,2135,2135,2135,2135,0
20240820,213000,12813705,2135,2135,2135,2135,0
20240820,212900,12813705,2135,2135,2135,2135,0
20240820,212800,12813705,2135,2135,2135,2135,0
20240820,212700,12813705,2135,2135,2135,2135,0
20240820,212600,12813705,2135,2135,2135,2135,0
20240820,212500,12813705,2135,2135,2135,2135,0
20240820,212400,12813705,2135,2135,2135,2135,0
20240820,212300,12813705,2135,2135,2135,2135,0
20240820,212200,12813705,2135,2135,2135,2135,0
20240820,212100,12813705,2135,2135,2135,2135,0
20240820,212000,12813705,2135,2135,2135,2135,0
20240820,211900,12813705,2135,2135,2135,2135,0
20240820,211800,12813705,2135,2135,2135,2135,0
20240820,211700,12813705,2135,2135,2135,2135,0
20240820,211600,12813705,2135,2135,2135,2135,0
20240820,211500,12813705,2135,2135,2135,2135,0
20240820,211400,12813705,2135,2135,2135,2135,0
20240820,211300,12813705,2135,2135,2135,2135,0
20240820,211200,12813705,2135,2135,2135,2135,0
20240820,211100,12813705,2135,2135,2135,2135,0
20240820,211000,12813705,2135,2135,2135,2135,0
20240820,210900,12813705,2135,2135,2135,2135,4
20240820,210800,12813705,2135,2135,2135,2135,0
20240820,210700,12813705,2135,2135,2135,2135,0
20240820,210600,12813705,2135,2135,2135,2135,0
20240820,210500,12813705,2135,2135,2135,2135,0
20240820,210400,12813705,2135,2135,2135,2135,0
20240820,210300,12813705,2135,2135,2135,2135,0
20240820,210200,12813705,2135,2135,2135,2135,0
20240820,210100,12813705,2135,2135,2135,2135,0
20240820,210000,12813705,2135,2135,2135,2135,0
20240820,205900,12813705,2135,2135,2135,2135,0
20240820,205800,12813705,2135,2135,2135,2135,0
20240820,205700,12813705,2135,2135,2135,2135,0
20240820,205600,12813705,2135,2135,2135,2135,0
20240820,205500,12813705,2135,2135,2135,2135,0
20240820,205400,12813705,2135,2135,2135,2135,0
20240820,205300,12813705,2135,2135,2135,2135,0
20240820,205200,12813705,2135,2135,2135,2135,0
20240820,205100,12813705,2135,2135,2135,2135,0
20240820,205000,12813705,2135,2135,2135,2135,0
20240820,204900,12813705,2135,2135,2135,2135,0
20240820,204800,12813705,2135,2135,2135,2135,0
20240820,204700,12813705,2135,2135,2135,2135,0
20240820,204600,12813705,2135,2135,2135,2135,0
20240820,204500,12813705,2135,2135,2135,2135,0
20240820,204400,12813705,2135,2135,2135,2135,0
20240820,204300,12813705,2135,2135,2135,2135,0
20240820,204200,12813705,2135,2135,2135,2135,0
20240820,204100,12813705,2135,2135,2135,2135,0
20240820,204000,12813705,2135,2135,2135,2135,0
20240820,203900,12813705,2135,2135,2135,2135,4
20240820,203800,12813705,2135,2135,2135,2135,0
20240820,203700,12813705,2135,2135,2135,2135,0
20240820,203600,12813705,2135,2135,2135,2135,0
20240820,203500,12813705,2135,2135,2135,2135,0
20240820,203400,12813705,2135,2135,2135,2135,0
20240820,203300,12813705,2135,2135,2135,2135,0
20240820,203200,12813705,2135,2135,2135,2135,0
20240820,203100,12813705,2135,2135,2135,2135,0
20240820,203000,12813705,2135,2135,2135,2135,0
20240820,202900,12813705,2135,2135,2135,2135,0
20240820,202800,12813705,2135,2135,2135,2135,0
20240820,202700,12813705,2135,2135,2135,2135,0
20240820,202600,12813705,2135,2135,2135,2135,0
20240820,202500,12813705,2135,2135,2135,2135,0
20240820,202400,12813705,2135,2135,2135,2135,0
20240820,202300,12813705,2135,2135,2135,2135,0
20240820,202200,12813705,2135,2135,2135,2135,0
20240820,202100,12813705,2135,2135,2135,2135,0
20240820,202000,12813705,2135,2135,2135,2135,0
20240820,201900,12813705,2135,2135,2135,2135,0
20240820,201800,12813705,2135,2135,2135,2135,0
20240820,201700,12813705,2135,2135,2135,2135,0
20240820,201600,12813705,2135,2135,2135,2135,0
20240820,201500,12813705,2135,2135,2135,2135,0
20240820,201400,12813705,2135,2135,2135,2135,0
20240820,201300,12813705,2135,2135,2135,2135,0
20240820,201200,12813705,2135,2135,2135,2135,0
20240820,201100,12813705,2135,2135,2135,2135,0
20240820,201000,12813705,2135,2135,2135,2135,0
20240820,200900,12813705,2135,2135,2135,2135,4
20240820,200800,12813705,2135,2135,2135,2135,0
20240820,200700,12813705,2135,2135,2135,2135,0
20240820,200600,12813705,2135,2135,2135,2135,0
20240820,200500,12813705,2135,2135,2135,2135,0
20240820,200400,12813705,2135,2135,2135,2135,0
20240820,200300,12813705,2135,2135,2135,2135,0
20240820,200200,12813705,2135,2135,2135,2135,0
20240820,200100,12813705,2135,2135,2135,2135,0
20240820,200000,12813705,2135,2135,2135,2135,0
20240820,195900,12813705,2135,2135,2135,2135,0
20240820,195800,12813705,2135,2135,2135,2135,0
20240820,195700,12813705,2135,2135,2135,2135,0
20240820,195600,12813705,2135,2135,2135,2135,0
20240820,195500,12813705,2135,2135,2135,2135,0
20240820,195400,12813705,2135,2135,2135,2135,0
20240820,195300,12813705,2135,2135,2135,2135,0
20240820,195200,12813705,2135,2135,2135,2135,0
20240820,195100,12813705,2135,2135,2135,2135,0
20240820,195000,12813705,2135,2135,2135,2135,0
20240820,194900,12813705,2135,2135,2135,2135,0
20240820,194800,12813705,2135,2135,2135,2135,0
20240820,194700,12813705,2135,2135,2135,2135,0
20240820,194600,12813705,2135,2135,2135,2135,0
20240820,194500,12813705,2135,2135,2135,2135,0
20240820,194400,12813705,2135,2135,2135,2135,0
20240820,194300,12813705,2135,2135,2135,2135,0
20240820,194200,12813705,2135,2135,2135,2135,0
20240820,194100,12813705,2135,2135,2135,2135,0
20240820,194000,12813705,2135,2135,2135,2135,0
20240820,193900,12813705,2135,2135,2135,2135,4
20240820,193800,12813705,2135,2135,2135,2135,0
20240820,193700,12813705,2135,2135,2135,2135,0
20240820,193600,12813705,2135,2135,2135,2135,0
20240820,193500,12813705,2135,2135,2135,2135,0
20240820,193400,12813705,2135,2135,2135,2135,0
20240820,193300,12813705,2135,2135,2135,2135,0
20240820,193200,12813705,2135,2135,2135,2135,0
20240820,193100,12813705,2135,2135,2135,2135,0
20240820,193000,12813705,2135,2135,2135,2135,0
20240820,192900,12813705,2135,2135,2135,2135,0
20240820,192800,12813705,2135,2135,2135,2135,0
20240820,192700,12813705,2135,2135,2135,2135,0
20240820,192600,12813705,2135,2135,2135,2135,0
20240820,192500,12813705,2135,2135,2135,2135,0
20240820,192400,12813705,2135,2135,2135,2135,0
20240820,192300,12813705,2135,2135,2135,2135,0
20240820,192200,12813705,2135,2135,2135,2135,0
20240820,192100,12813705,2135,2135,2135,2135,0
20240820,192000,12813705,2135,2135,2135,2135,0
20240820,191900,12813705,2135,2135,2135,2135,0
20240820,191800,12813705,2135,2135,2135,2135,0
20240820,191700,12813705,2135,2135,2135,2135,0
20240820,191600,12813705,2135,2135,2135,2135,0
20240820,191500,12813705,2135,2135,2135,2135,0
20240820,191400,12813705,2135,2135,2135,2135,0
20240820,191300,12813705,2135,2135,2135,2135,0
20240820,191200,12813705,2135,2135,2135,2135,0
20240820,191100,12813705,2135,2135,2135,2135,0
20240820,191000,12813705,2135,2135,2135,2135,0
20240820,190900,12813705,2135,2135,2135,2135,4
20240820,190800,12813705,2135,2135,2135,2135,0
20240820,190700,12813705,2135,2135,2135,2135,0
20240820,190600,12813705,2135,2135,2135,2135,0
20240820,190500,12813705,2135,2135,2135,2135,0
20240820,190400,12813705,2135,2135,2135,2135,0
20240820,190300,12813705,2135,2135,2135,2135,0
20240820,190200,12813705,2135,2135,2135,2135,0
20240820,190100,12813705,2135,2135,2135,2135,0
20240820,190000,12813705,2135,2135,2135,2135,0
20240820,185900,12813705,2135,2135,2135,2135,0
20240820,185800,12813705,2135,2135,2135,2135,0
20240820,185700,12813705,2135,2135,2135,2135,0
20240820,185600,12813705,2135,2135,2135,2135,0
20240820,185500,12813705,2135,2135,2135,2135,0
20240820,185400,12813705,2135,2135,2135,2135,0
20240820,185300,12813705,2135,2135,2135,2135,0
20240820,185200,12813705,2135,2135,2135,2135,0
20240820,185100,12813705,2135,2135,2135,2135,0
20240820,185000,12813705,2135,2135,2135,2135,0
20240820,184900,12813705,2135,2135,2135,2135,0
20240820,184800,12813705,2135,2135,2135,2135,0
20240820,184700,12813705,2135,2135,2135,2135,0
20240820,184600,12813705,2135,2135,2135,2135,0
20240820,184500,12813705,2135,2135,2135,2135,0
20240820,184400,12813705,2135,2135,2135,2135,0
20240820,184300,12813705,2135,2135,2135,2135,0
20240820,184200,12813705,2135,2135,2135,2135,0
20240820,184100,12813705,2135,2135,2135,2135,0
20240820,184000,12813705,2135,2135,2135,2135,0
20240820,183900,12813705,2135,2135,2135,2135,4
20240820,183800,12813705,2135,2135,2135,2135,0
20240820,183700,12813705,2135,2135,2135,2135,0
20240820,183600,12813705,2135,2135,2135,2135,0
20240820,183500,12813705,2135,2135,2135,2135,0
20240820,183400,12813705,2135,2135,2135,2135,0
20240820,183300,12813705,2135,2135,2135,2135,0
20240820,183200,12813705,2135,2135,2135,2135,0
20240820,183100,12813705,2135,2135,2135,2135,0
20240820,183000,12813705,2135,2135,2135,2135,0
20240820,182900,12813705,2135,2135,2135,2135,0
20240820,182800,12813705,2135,2135,2135,2135,0
20240820,182700,12813705,2135,2135,2135,2135,0
20240820,182600,12813705,2135,2135,2135,2135,0
20240820,182500,12813705,2135,2135,2135,2135,0
20240820,182400,12813705,2135,2135,2135,2135,0
20240820,182300,12813705,2135,2135,2135,2135,0
20240820,182200,12813705,2135,2135,2135,2135,0
20240820,182100,12813705,2135,2135,2135,2135,0
20240820,182000,12813705,2135,2135,2135,2135,0
20240820,181900,12813705,2135,2135,2135,2135,0
20240820,181800,12813705,2135,2135,2135,2135,0
20240820,181700,12813705,2135,2135,2135,2135,0
20240820,181600,12813705,2135,2135,2135,2135,0
20240820,181500,12813705,2135,2135,2135,2135,0
20240820,181400,12813705,2135,2135,2135,2135,0
20240820,181300,12813705,2135,2135,2135,2135,0
20240820,181200,12813705,2135,2135,2135,2135,0
20240820,181100,12813705,2135,2135,2135,2135,0
20240820,181000,12813705,2135,2135,2135,2135,0
20240820,180900,12813705,2135,2135,2135,2135,4
20240820,180800,12813705,2135,2135,2135,2135,0
20240820,180700,12813705,2135,2135,2135,2135,0
20240820,180600,12813705,2135,2135,2135,2135,0
20240820,180500,12813705,2135,2135,2135,2135,0
20240820,180400,12813705,2135,2135,2135,2135,0
20240820,180300,12813705,2135,2135,2135,2135,0
20240820,180200,12813705,2135,2135,2135,2135,0
20240820,180100,12813705,2135,2135,2135,2135,0
20240820,180000,12813705,2135,2135,2135,2135,0
20240820,175900,12813705,2135,2135,2135,2135,0
20240820,175800,12813705,2135,2135,2135,2135,0
20240820,175700,12813705,2135,2135,2135,2135,0
20240820,175600,12813705,2135,2135,2135,2135,0
20240820,175500,12813705,2135,2135,2135,2135,0
20240820,175400,12813705,2135,2135,2135,2135,0
20240820,175300,12813705,2135,2135,2135,2135,0
20240820,175200,12813705,2135,2135,2135,2135,0
20240820,175100,12813705,2135,2135,2135,2135,0
20240820,175000,12813705,2135,2135,2135,2135,0
20240820,174900,12813705,2135,2135,2135,2135,0
20240820,174800,12813705,2135,2135,2135,2135,0
20240820,174700,12813705,2135,2135,2135,2135,0
20240820,174600,12813705,2135,2135,2135,2135,0
20240820,174500,12813705,2135,2135,2135,2135,0
20240820,174400,12813705,2135,2135,2135,2135,0
20240820,174300,12813705,2135,2135,2135,2135,0
20240820,174200,12813705,2135,2135,2135,2135,0
20240820,174100,12813705,2135,2135,2135,2135,0
20240820,174000,12813705,2135,2135,2135,2135,0
20240820,173900,12813705,2135,2135,2135,2135,4
20240820,173800,12813705,2135,2135,2135,2135,0
20240820,173700,12813705,2135,2135,2135,2135,0
20240820,173600,12813705,2135,2135,2135,2135,0
20240820,173500,12813705,2135,2135,2135,2135,0
20240820,173400,12813705,2135,2135,2135,2135,0
20240820,173300,12813705,2135,2135,2135,2135,0
20240820,173200,12813705,2135,2135,2135,2135,0
20240820,173100,12813705,2135,2135,2135,2135,0
20240820,173000,12813705,2135,2135,2135,2135,0
20240820,172900,12813705,2135,2135,2135,2135,0
20240820,172800,12813705,2135,2135,2135,2135,0
20240820,172700,12813705,2135,2135,2135,2135,0
20240820,172600,12813705,2135,2135,2135,2135,0
20240820,172500,12813705,2135,2135,2135,2135,0
20240820,172400,12813705,2135,2135,2135,2135,0
20240820,172300,12813705,2135,2135,2135,2135,0
20240820,172200,12813705,2135,2135,2135,2135,0
20240820,172100,12813705,2135,2135,2135,2135,0
20240820,172000,12813705,2135,2135,2135,2135,0
20240820,171900,12813705,2135,2135,2135,2135,0
20240820,171800,12813705,2135,2135,2135,2135,0
20240820,171700,12813705,2135,2135,2135,2135,0
20240820,171600,12813705,2135,2135,2135,2135,0
20240820,171500,12813705,2135,2135,2135,2135,0
20240820,171400,12813705,2135,2135,2135,2135,0
20240820,171300,12813705,2135,2135,2135,2135,0
20240820,171200,12813705,2135,2135,2135,2135,0
20240820,171100,12813705,2135,2135,2135,2135,0
20240820,171000,12813705,2135,2135,2135,2135,0
20240820,170900,12813705,2135,2135,2135,2135,4
20240820,170800,12813705,2135,2135,2135,2135,0
20240820,170700,12813705,2135,2135,2135,2135,0
20240820,170600,12813705,2135,2135,2135,2135,0
20240820,170500,12813705,2135,2135,2135,2135,0
20240820,170400,12813705,2135,2135,2135,2135,0
20240820,170300,12813705,2135,2135,2135,2135,0
20240820,170200,12813705,2135,2135,2135,2135,0
20240820,170100,12813705,2135,2135,2135,2135,0
20240820,170000,12813705,2135,2135,2135,2135,0
20240820,165900,12813705,2135,2135,2135,2135,0
20240820,165800,12813705,2135,2135,2135,2135,0
20240820,165700,12813705,2135,2135,2135,2135,0
20240820,165600,12813705,2135,2135,2135,2135,0
20240820,165500,12813705,2135,2135,2135,2135,0
20240820,165400,12813705,2135,2135,2135,2135,0
20240820,165300,12813705,2135,2135,2135,2135,0
20240820,165200,12813705,2135,2135,2135,2135,0
20240820,165100,12813705,2135,2135,2135,2135,0
20240820,165000,12813705,2135,2135,2135,2135,0
20240820,164900,12813705,2135,2135,2135,2135,0
20240820,164800,12813705,2135,2135,2135,2135,0
20240820,164700,12813705,2135,2135,2135,2135,0
20240820,164600,12813705,2135,2135,2135,2135,0
20240820,164500,12813705,2135,2135,2135,2135,0
20240820,164400,12813705,2135,2135,2135,2135,0
20240820,164300,12813705,2135,2135,2135,2135,0
20240820,164200,12813705,2135,2135,2135,2135,0
20240820,164100,12813705,2135,2135,2135,2135,0
20240820,164000,12813705,2135,2135,2135,2135,0
20240820,163900,12813705,2135,2135,2135,2135,4
20240820,163800,12813705,2135,2135,2135,2135,0
20240820,163700,12813705,2135,2135,2135,2135,0
20240820,163600,12813705,2135,2135,2135,2135,0
20240820,163500,12813705,2135,2135,2135,2135,0
20240820,163400,12813705,2135,2135,2135,2135,0
20240820,163300,12813705,2135,2135,2135,2135,0
20240820,163200,12813705,2135,2135,2135,2135,0
20240820,163100,12813705,2135,2135,2135,2135,0
20240820,163000,12813705,2135,2135,2135,2135,0
20240820,162900,12813705,2135,2135,2135,2135,0
20240820,162800,12813705,2135,2135,2135,2135,0
20240820,162700,12813705,2135,2135,2135,2135,0
20240820,162600,12813705,2135,2135,2135,2135,0
20240820,162500,12813705,2135,2135,2135,2135,0
20240820,162400,12813705,2135,2135,2135,2135,0
20240820,162300,12813705,2135,2135,2135,2135,0
20240820,162200,12813705,2135,2135,2135,2135,0
20240820,162100,12813705,2135,2135,2135,2135,0
20240820,162000,12813705,2135,2135,2135,2135,0
20240820,161900,12813705,2135,2135,2135,2135,0
20240820,161800,12813705,2135,2135,2135,2135,0
20240820,161700,12813705,2135,2135,2135,2135,0
20240820,161600,12813705,2135,2135,2135,2135,0
20240820,161500,12813705,2135,2135,2135,2135,0
20240820,161400,12813705,2135,2135,2135,2135,0
20240820,161300,12813705,2135,2135,2135,2135,0
20240820,161200,12813705,2135,2135,2135,2135,0
20240820,161100,12813705,2135,2135,2135,2135,0
20240820,161000,12813705,2135,2135,2135,2135,0
20240820,160900,12813705,2135,2135,2135,2135,4
20240820,160800,12813705,2135,2135,2135,2135,0
20240820,160700,12813705,2135,2135,2135,2135,0
20240820,160600,12813705,2135,2135,2135,2135,0
20240820,160500,12813705,2135,2135,2135,2135,0
20240820,160400,12813705,2135,2135,2135,2135,0
20240820,160300,12813705,2135,2135,2135,2135,0
20240820,160200,12813705,2135,2135,2135,2135,0
20240820,160100,12813705,2135,2135,2135,2135,0
20240820,160000,12813705,2135,2135,2135,2135,0
20240820,155900,12813705,2135,2135,2135,2135,0
20240820,155800,12813705,2135,2135,2135,2135,0
20240820,155700,12813705,2135,2135,2135,2135,0
20240820,155600,12813705,2135,2135,2135,2135,0
20240820,155500,12813705,2135,2135,2135,2135,0
20240820,155400,12813705,2135,2135,2135,2135,0
20240820,155300,12813705,2135,2135,2135,2135,0
20240820,155200,12813705,2135,2135,2135,2135,0
20240820,155100,12813705,2135,2135,2135,2135,0
20240820,155000,12813705,2135,2135,2135,2135,0
20240820,154900,12813705,2135,2135,2135,2135,0
20240820,154800,12813705,2135,2135,2135,2135,0
20240820,154700,12813705,2135,2135,2135,2135,0
20240820,154600,12813705,2135,2135,2135,2135,0
20240820,154500,12813705,2135,2135,2135,2135,0
20240820,154400,12813705,2135,2135,2135,2135,0
20240820,154300,12813705,2135,2135,2135,2135,0
20240820,154200,12813705,2135,2135,2135,2135,0
20240820,154100,12813705,2135,2135,2135,2135,0
20240820,154000,12813705,2135,2135,2135,2135,0
20240820,153900,12813705,2135,2135,2135,2135,4
20240820,153800,12813705,2135,2135,2135,2135,0
20240820,153700,12813705,2135,2135,2135,2135,0
20240820,153600,12813705,2135,2135,2135,2135,0
20240820,153500,12813705,2135,2135,2135,2135,0
20240820,153400,12813705,2135,2135,2135,2135,0
20240820,153300,12813705,2135,2135,2135,2135,0
20240820,153200,12813705,2135,2135,2135,2135,0
20240820,153100,12813705,2135,2135,2135,2135,0
20240820,153000,12813705,2135,2135,2135,2135,4
20240820,152900,12805165,2140,2140,2140,2140,0
20240820,152800,12805165,2140,2140,2140,2140,0
20240820,152700,12805165,2140,2140,2140,2140,0
20240820,152600,12805165,2140,2140,2140,2140,0
20240820,152500,12805165,2140,2140,2140,2140,0
20240820,152400,12805165,2140,2140,2140,2140,0
20240820,152300,12805165,2140,2140,2140,2140,0
20240820,152200,12805165,2140,2140,2140,2140,0
20240820,152100,12805165,2140,2140,2140,2140,0
20240820,152000,12805165,2140,2140,2140,2140,0
20240820,151900,12805165,2140,2140,2140,2140,0
20240820,151800,12805165,2140,2140,2140,2140,50
20240820,151700,12698165,2140,2140,2140,2140,0
20240820,151600,12698165,2140,2140,2140,2140,0
20240820,151500,12698165,2140,2140,2140,2140,150
20240820,151400,12377165,2140,2140,2140,2140,0
20240820,151300,12377165,2140,2140,2140,2140,0
20240820,151200,12377165,2140,2140,2140,2140,0
20240820,151100,12377165,2140,2140,2140,2140,4
20240820,151000,12368605,2140,2140,2140,2140,0
20240820,150900,12368605,2140,2140,2140,2140,0
20240820,150800,12368605,2140,2140,2140,2140,0
20240820,150700,12368605,2140,2140,2140,2140,600
20240820,150600,11084605,2140,2140,2140,2140,0
20240820,150500,11084605,2140,2140,2140,2140,0
20240820,150400,11084605,2140,2140,2140,2140,0
20240820,150300,11084605,2140,2140,2140,2140,0
20240820,150200,11084605,2140,2140,2140,2140,0
20240820,150100,11084605,2140,2140,2140,2140,0
20240820,150000,11084605,2140,2140,2140,2140,0
20240820,145900,11084605,2140,2140,2140,2140,0
20240820,145800,11084605,2140,2140,2140,2140,0
20240820,145700,11084605,2140,2140,2140,2140,0
20240820,145600,11084605,2140,2140,2140,2140,4
20240820,145500,11076045,2140,2140,2140,2140,0
20240820,145400,11076045,2140,2140,2140,2140,0
20240820,145300,11076045,2140,2140,2140,2140,0
20240820,145200,11076045,2140,2140,2140,2140,4
20240820,145100,11067485,2140,2140,2140,2140,0
20240820,145000,11067485,2140,2140,2140,2140,0
20240820,144900,11067485,2140,2140,2140,2140,4
20240820,144800,11058925,2145,2145,2145,2145,0
20240820,144700,11058925,2145,2145,2145,2145,0
20240820,144600,11058925,2145,2145,2145,2145,0
20240820,144500,11058925,2145,2145,2145,2145,0
20240820,144400,11058925,2145,2145,2145,2145,0
20240820,144300,11058925,2145,2145,2145,2145,0
20240820,144200,11058925,2145,2145,2145,2145,0
20240820,144100,11058925,2145,2145,2145,2145,0
20240820,144000,11058925,2145,2145,2145,2145,0
20240820,143900,11058925,2145,2145,2145,2145,0
20240820,143800,11058925,2145,2145,2145,2145,0
20240820,143700,11058925,2145,2145,2145,2145,0
20240820,143600,11058925,2145,2145,2145,2145,0
20240820,143500,11058925,2145,2145,2145,2145,0
20240820,143400,11058925,2145,2145,2145,2145,0
20240820,143300,11058925,2145,2145,2145,2145,0
20240820,143200,11058925,2145,2145,2145,2145,0
20240820,143100,11058925,2145,2145,2145,2145,50
20240820,143000,10951675,2140,2140,2140,2140,0
20240820,142900,10951675,2140,2140,2140,2140,4
20240820,142800,10943115,2140,2140,2140,2140,0
20240820,142700,10943115,2140,2140,2140,2140,0
20240820,142600,10943115,2140,2140,2140,2140,300
20240820,142500,10301115,2140,2140,2140,2140,0
20240820,142400,10301115,2140,2140,2140,2140,5
20240820,142300,10290415,2140,2140,2140,2140,0
20240820,142200,10290415,2140,2140,2140,2140,0
20240820,142100,10290415,2140,2140,2140,2140,0
20240820,142000,10290415,2140,2140,2140,2140,0
20240820,141900,10290415,2140,2140,2140,2140,0
20240820,141800,10290415,2140,2140,2140,2140,0
20240820,141700,10290415,2140,2140,2140,2140,0
20240820,141600,10290415,2140,2140,2140,2140,5
20240820,141500,10279715,2140,2140,2140,2140,0
20240820,141400,10279715,2140,2140,2140,2140,0
20240820,141300,10279715,2140,2140,2140,2140,0
20240820,141200,10279715,2140,2140,2140,2140,0
20240820,141100,10279715,2140,2140,2140,2140,0
20240820,141000,10279715,2140,2140,2140,2140,0
20240820,140900,10279715,2140,2140,2140,2140,0
20240820,140800,10279715,2140,2140,2140,2140,0
20240820,140700,10279715,2140,2140,2140,2140,0
20240820,140600,10279715,2140,2140,2140,2140,0
20240820,140500,10279715,2140,2140,2140,2140,0
20240820,140400,10279715,2140,2140,2140,2140,0
20240820,140300,10279715,2140,2140,2140,2140,0
20240820,140200,10279715,2140,2140,2140,2140,0
20240820,140100,10279715,2140,2140,2140,2140,0
20240820,140000,10279715,2140,2140,2140,2140,0
20240820,135900,10279715,2140,2140,2140,2140,0
20240820,135800,10279715,2140,2140,2140,2140,26
20240820,135700,10224075,2140,2140,2140,2140,0
20240820,135600,10224075,2140,2140,2140,2140,0
20240820,135500,10224075,2140,2140,2140,2140,33
20240820,135400,10153455,2140,2140,2140,2140,0
20240820,135300,10153455,2140,2140,2140,2140,0
20240820,135200,10153455,2140,2140,2140,2140,44
20240820,135100,10059295,2140,2140,2140,2140,0
20240820,135000,10059295,2140,2140,2140,2140,0
20240820,134900,10059295,2140,2140,2140,2140,38
20240820,134800,9977975,2140,2140,2140,2140,0
20240820,134700,9977975,2140,2140,2140,2140,959
20240820,134600,7925715,2140,2140,2140,2140,30
20240820,134500,7861515,2140,2140,2140,2140,5
20240820,134400,7850815,2140,2140,2140,2140,0
20240820,134300,7850815,2140,2140,2140,2140,0
20240820,134200,7850815,2140,2140,2140,2140,0
20240820,134100,7850815,2140,2140,2140,2140,0
20240820,134000,7850815,2140,2140,2140,2140,0
20240820,133900,7850815,2140,2140,2140,2140,0
20240820,133800,7850815,2140,2140,2140,2140,0
20240820,133700,7850815,2140,2140,2140,2140,0
20240820,133600,7850815,2140,2140,2140,2140,0
20240820,133500,7850815,2140,2140,2140,2140,0
20240820,133400,7850815,2140,2140,2140,2140,0
20240820,133300,7850815,2140,2140,2140,2140,0
20240820,133200,7850815,2140,2140,2140,2140,0
20240820,133100,7850815,2140,2140,2140,2140,0
20240820,133000,7850815,2140,2140,2140,2140,0
20240820,132900,7850815,2140,2140,2140,2140,0
20240820,132800,7850815,2140,2140,2140,2140,0
20240820,132700,7850815,2140,2140,2140,2140,0
20240820,132600,7850815,2140,2140,2140,2140,0
20240820,132500,7850815,2140,2140,2140,2140,0
20240820,132400,7850815,2140,2140,2140,2140,0
20240820,132300,7850815,2140,2140,2140,2140,0
20240820,132200,7850815,2140,2140,2140,2140,0
20240820,132100,7850815,2140,2140,2140,2140,0
20240820,132000,7850815,2140,2140,2140,2140,0
20240820,131900,7850815,2140,2140,2140,2140,5
20240820,131800,7840115,2145,2145,2145,2145,0
20240820,131700,7840115,2145,2145,2145,2145,0
20240820,131600,7840115,2145,2145,2145,2145,0
20240820,131500,7840115,2145,2145,2145,2145,0
20240820,131400,7840115,2145,2145,2145,2145,0
20240820,131300,7840115,2145,2145,2145,2145,0
20240820,131200,7840115,2145,2145,2145,2145,0
20240820,131100,7840115,2145,2145,2145,2145,403
20240820,131000,6975680,2140,2140,2140,2140,0
20240820,130900,6975680,2140,2140,2140,2140,0
20240820,130800,6975680,2140,2140,2140,2140,0
20240820,130700,6975680,2140,2140,2140,2140,0
20240820,130600,6975680,2140,2140,2140,2140,0
20240820,130500,6975680,2140,2140,2140,2140,0
20240820,130400,6975680,2140,2140,2140,2140,4
20240820,130300,6967120,2140,2140,2140,2140,0
20240820,130200,6967120,2140,2140,2140,2140,0
20240820,130100,6967120,2140,2140,2140,2140,404
20240820,130000,6102560,2140,2140,2140,2140,4
20240820,125900,6094000,2140,2140,2140,2140,4
20240820,125800,6085440,2140,2140,2140,2140,0
20240820,125700,6085440,2140,2140,2140,2140,0
20240820,125600,6085440,2140,2140,2140,2140,0
20240820,125500,6085440,2140,2140,2140,2140,5
20240820,125400,6074740,2140,2140,2140,2140,0
20240820,125300,6074740,2140,2140,2140,2140,0
20240820,125200,6074740,2140,2140,2140,2140,0
20240820,125100,6074740,2140,2140,2140,2140,0
20240820,125000,6074740,2140,2140,2140,2140,0
20240820,124900,6074740,2140,2140,2140,2140,0
20240820,124800,6074740,2140,2140,2140,2140,0
20240820,124700,6074740,2140,2140,2140,2140,0
20240820,124600,6074740,2140,2140,2140,2140,0
20240820,124500,6074740,2140,2140,2140,2140,0
20240820,124400,6074740,2140,2140,2140,2140,5
20240820,124300,6064040,2140,2140,2140,2140,0
20240820,124200,6064040,2140,2140,2140,2140,5
20240820,124100,6053340,2140,2140,2140,2140,0
20240820,124000,6053340,2140,2140,2140,2140,5
20240820,123900,6042640,2140,2140,2140,2140,0
20240820,123800,6042640,2140,2140,2140,2140,5
20240820,123700,6031940,2140,2140,2140,2140,0
20240820,123600,6031940,2140,2140,2140,2140,5
20240820,123500,6021240,2140,2140,2140,2140,0
20240820,123400,6021240,2140,2140,2140,2140,5
20240820,123300,6010540,2140,2140,2140,2140,5
20240820,123200,5999840,2140,2140,2140,2140,0
20240820,123100,5999840,2140,2140,2140,2140,46
20240820,123000,5901400,2140,2140,2140,2140,220
20240820,122900,5430600,2140,2140,2140,2140,5
20240820,122800,5419900,2140,2140,2140,2140,0
20240820,122700,5419900,2140,2140,2140,2140,5
20240820,122600,5409200,2140,2140,2140,2140,0
20240820,122500,5409200,2140,2140,2140,2140,9
20240820,122400,5389940,2140,2140,2140,2140,5
20240820,122300,5379240,2140,2140,2140,2140,0
20240820,122200,5379240,2140,2140,2140,2140,5
20240820,122100,5368540,2140,2140,2140,2140,0
20240820,122000,5368540,2140,2140,2140,2140,5
20240820,121900,5357840,2140,2140,2140,2140,0
20240820,121800,5357840,2140,2140,2140,2140,5
20240820,121700,5347140,2140,2140,2140,2140,0
20240820,121600,5347140,2140,2140,2140,2140,5
20240820,121500,5336440,2140,2140,2140,2140,4
20240820,121400,5327880,2140,2140,2140,2140,5
20240820,121300,5317180,2140,2140,2140,2140,5
20240820,121200,5306480,2140,2140,2140,2140,0
20240820,121100,5306480,2140,2140,2140,2140,5
20240820,121000,5295780,2140,2140,2140,2140,0
20240820,120900,5295780,2140,2140,2140,2140,5
20240820,120800,5285080,2140,2140,2140,2140,4
20240820,120700,5276520,2140,2140,2140,2140,10
20240820,120600,5255120,2140,2140,2140,2140,0
20240820,120500,5255120,2140,2140,2140,2140,5
20240820,120400,5244420,2140,2140,2140,2140,5
20240820,120300,5233720,2140,2140,2140,2140,0
20240820,120200,5233720,2140,2140,2140,2140,155
20240820,120100,4902020,2140,2140,2140,2140,0
20240820,120000,4902020,2140,2140,2140,2140,5
20240820,115900,4891320,2140,2140,2140,2140,0
20240820,115800,4891320,2140,2140,2140,2140,5
20240820,115700,4880620,2140,2140,2140,2140,0
20240820,115600,4880620,2140,2140,2140,2140,5
20240820,115500,4869920,2140,2140,2140,2140,0
20240820,115400,4869920,2140,2140,2145,2140,106
20240820,115300,4643075,2140,2140,2140,2140,5
20240820,115200,4632375,2140,2140,2140,2140,0
20240820,115100,4632375,2140,2140,2140,2140,5
20240820,115000,4621675,2140,2140,2140,2140,0
20240820,114900,4621675,2140,2140,2140,2140,9
20240820,114800,4602415,2140,2140,2140,2140,0
20240820,114700,4602415,2140,2140,2140,2140,5
20240820,114600,4591715,2140,2140,2140,2140,0
20240820,114500,4591715,2140,2140,2140,2140,5
20240820,114400,4581015,2140,2140,2140,2140,5
20240820,114300,4570315,2140,2140,2140,2140,0
20240820,114200,4570315,2140,2140,2140,2140,5
20240820,114100,4559615,2140,2140,2140,2140,0
20240820,114000,4559615,2140,2140,2140,2140,5
20240820,113900,4548915,2140,2140,2140,2140,0
20240820,113800,4548915,2140,2140,2140,2140,5
20240820,113700,4538215,2140,2140,2140,2140,0
20240820,113600,4538215,2140,2140,2140,2140,5
20240820,113500,4527515,2140,2140,2140,2140,38
20240820,113400,4446195,2140,2140,2140,2140,300
20240820,113300,3804195,2140,2140,2140,2140,10
20240820,113200,3782795,2140,2140,2140,2140,4
20240820,113100,3774235,2140,2140,2140,2140,5
20240820,113000,3763535,2140,2140,2140,2140,0
20240820,112900,3763535,2140,2140,2140,2140,0
20240820,112800,3763535,2140,2140,2140,2140,0
20240820,112700,3763535,2140,2140,2140,2140,10
20240820,112600,3742135,2140,2140,2140,2140,0
20240820,112500,3742135,2140,2140,2140,2140,5
20240820,112400,3731435,2140,2140,2140,2140,0
20240820,112300,3731435,2140,2140,2140,2140,0
20240820,112200,3731435,2140,2140,2140,2140,14
20240820,112100,3701475,2140,2140,2140,2140,0
20240820,112000,3701475,2140,2140,2140,2140,5
20240820,111900,3690775,2140,2140,2140,2140,0
20240820,111800,3690775,2140,2140,2140,2140,0
20240820,111700,3690775,2140,2140,2140,2140,0
20240820,111600,3690775,2140,2140,2140,2140,10
20240820,111500,3669375,2140,2140,2140,2140,5
20240820,111400,3658675,2140,2140,2140,2140,0
20240820,111300,3658675,2140,2140,2140,2140,0
20240820,111200,3658675,2140,2140,2140,2140,0
20240820,111100,3658675,2140,2135,2140,2135,182
20240820,111000,3269220,2135,2135,2135,2135,0
20240820,110900,3269220,2135,2140,2140,2135,50
20240820,110800,3162245,2135,2135,2135,2135,0
20240820,110700,3162245,2135,2135,2135,2135,5
20240820,110600,3151570,2140,2140,2140,2140,37
20240820,110500,3072390,2135,2135,2135,2135,5
20240820,110400,3061715,2135,2135,2135,2135,5
20240820,110300,3051040,2140,2140,2140,2140,44
20240820,110200,2956880,2135,2135,2135,2135,6
20240820,110100,2944070,2135,2135,2135,2135,0
20240820,110000,2944070,2135,2135,2135,2135,5
20240820,105900,2933395,2130,2130,2130,2130,4
20240820,105800,2924875,2130,2130,2130,2130,10
20240820,105700,2903575,2130,2130,2130,2130,5
20240820,105600,2892925,2140,2140,2140,2140,0
20240820,105500,2892925,2140,2140,2140,2140,0
20240820,105400,2892925,2140,2135,2140,2135,37
20240820,105300,2813765,2135,2135,2135,2135,5
20240820,105200,2803090,2140,2140,2140,2140,0
20240820,105100,2803090,2140,2135,2140,2135,46
20240820,105000,2704675,2135,2135,2135,2135,0
20240820,104900,2704675,2135,2135,2135,2135,5
20240820,104800,2694000,2140,2140,2140,2140,41
20240820,104700,2606260,2135,2135,2135,2135,5
20240820,104600,2595585,2135,2135,2135,2135,48
20240820,104500,2493105,2130,2130,2130,2130,0
20240820,104400,2493105,2130,2130,2130,2130,5
20240820,104300,2482455,2130,2130,2130,2130,5
20240820,104200,2471805,2125,2125,2125,2125,0
20240820,104100,2471805,2125,2125,2125,2125,0
20240820,104000,2471805,2125,2135,2135,2125,46
20240820,103900,2373645,2125,2125,2125,2125,0
20240820,103800,2373645,2125,2125,2125,2125,5
20240820,103700,2363020,2135,2125,2135,2125,80
20240820,103600,2192610,2125,2125,2125,2125,5
20240820,103500,2181985,2125,2125,2125,2125,5
20240820,103400,2171360,2135,2135,2135,2135,47
20240820,103300,2071015,2125,2125,2125,2125,5
20240820,103200,2060390,2125,2125,2125,2125,0
20240820,103100,2060390,2125,2135,2135,2125,40
20240820,103000,1975040,2125,2125,2125,2125,0
20240820,102900,1975040,2125,2125,2125,2125,5
20240820,102800,1964415,2135,2130,2135,2130,50
20240820,102700,1857730,2130,2130,2130,2130,19
20240820,102600,1817260,2130,2130,2130,2130,14
20240820,102500,1787440,2130,2130,2130,2130,0
20240820,102400,1787440,2130,2130,2130,2130,5
20240820,102300,1776790,2130,2130,2130,2130,0
20240820,102200,1776790,2130,2130,2130,2130,14
20240820,102100,1746970,2130,2130,2130,2130,0
20240820,102000,1746970,2130,2130,2130,2130,5
20240820,101900,1736320,2130,2130,2130,2130,200
20240820,101800,1310320,2130,2130,2130,2130,5
20240820,101700,1299670,2130,2130,2130,2130,0
20240820,101600,1299670,2130,2130,2130,2130,5
20240820,101500,1289020,2130,2130,2130,2130,5
20240820,101400,1278370,2130,2130,2130,2130,0
20240820,101300,1278370,2130,2130,2130,2130,5
20240820,101200,1267720,2130,2130,2130,2130,0
20240820,101100,1267720,2130,2130,2130,2130,5
20240820,101000,1257070,2130,2130,2130,2130,0
20240820,100900,1257070,2130,2130,2130,2130,5
20240820,100800,1246420,2130,2130,2130,2130,0
20240820,100700,1246420,2130,2130,2130,2130,405
20240820,100600,383770,2130,2130,2130,2130,5
20240820,100500,373120,2130,2130,2130,2130,0
20240820,100400,373120,2130,2130,2130,2130,5
20240820,100300,362470,2130,2130,2130,2130,0
20240820,100200,362470,2130,2130,2130,2130,5
20240820,100100,351820,2130,2130,2130,2130,0
20240820,100000,351820,2130,2130,2130,2130,10
20240820,095900,330520,2130,2130,2130,2130,0
20240820,095800,330520,2130,2130,2130,2130,5
20240820,095700,319870,2135,2135,2135,2135,0
20240820,095600,319870,2135,2135,2135,2135,5
20240820,095500,309195,2130,2130,2130,2130,10
20240820,095400,287895,2130,2130,2130,2130,0
20240820,095300,287895,2130,2130,2130,2130,5
20240820,095200,277245,2130,2130,2130,2130,0
20240820,095100,277245,2130,2130,2130,2130,5
20240820,095000,266595,2130,2130,2130,2130,0
20240820,094900,266595,2130,2130,2130,2130,65
20240820,094800,128145,2130,2130,2130,2130,0
20240820,094700,128145,2130,2140,2140,2130,12
20240820,094600,102515,2130,2130,2130,2130,5
20240820,094500,91865,2130,2130,2130,2130,4
20240820,094400,83345,2130,2130,2130,2130,5
20240820,094300,72695,2130,2130,2130,2130,4
20240820,094200,64175,2130,2130,2130,2130,0
20240820,094100,64175,2130,2130,2130,2130,0
20240820,094000,64175,2130,2130,2130,2130,0
20240820,093900,64175,2130,2130,2130,2130,0
20240820,093800,64175,2130,2130,2130,2130,0
20240820,093700,64175,2130,2130,2130,2130,0
20240820,093600,64175,2130,2130,2130,2130,0
20240820,093500,64175,2130,2130,2130,2130,0
20240820,093400,64175,2130,2135,2135,2130,4
20240820,093300,55640,2140,2140,2140,2140,0
20240820,093200,55640,2140,2140,2140,2140,0
20240820,093100,55640,2140,2140,2140,2140,0
20240820,093000,55640,2140,2140,2140,2140,0
20240820,092900,55640,2140,2140,2140,2140,0
20240820,092800,55640,2140,2140,2140,2140,0
20240820,092700,55640,2140,2140,2140,2140,0
20240820,092600,55640,2140,2140,2140,2140,0
20240820,092500,55640,2140,2140,2140,2140,0
20240820,092400,55640,2140,2140,2140,2140,0
20240820,092300,55640,2140,2140,2140,2140,0
20240820,092200,55640,2140,2140,2140,2140,17
20240820,092100,19260,2140,2140,2140,2140,5
20240820,092000,8560,2140,2140,2140,2140,4
20240820,091900,0,2150,2150,2150,2150,0
20240820,091800,0,2150,2150,2150,2150,0
20240820,091700,0,2150,2150,2150,2150,0
20240820,091600,0,2150,2150,2150,2150,0
20240820,091500,0,2150,2150,2150,2150,0
20240820,091400,0,2150,2150,2150,2150,0
20240820,091300,0,2150,2150,2150,2150,0
20240820,091200,0,2150,2150,2150,2150,0
20240820,091100,0,2150,2150,2150,2150,0
20240820,091000,0,2150,2150,2150,2150,0
20240820,090900,0,2150,2150,2150,2150,0
20240820,090800,0,2150,2150,2150,2150,0
20240820,090700,0,2150,2150,2150,2150,0
20240820,090600,0,2150,2150,2150,2150,0
20240820,090500,0,2150,2150,2150,2150,0
20240820,090400,0,2150,2150,2150,2150,0
20240820,090300,0,2150,2150,2150,2150,0
20240820,090200,0,2150,2150,2150,2150,0
20240820,090100,0,2150,2150,2150,2150,0
20240820,090000,0,2150,2150,2150,2150,0