stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,213900,7969800,2145,2145,2145,2145,350
20240821,213800,7969800,2145,2145,2145,2145,0
20240821,213700,7969800,2145,2145,2145,2145,0
20240821,213600,7969800,2145,2145,2145,2145,0
20240821,213500,7969800,2145,2145,2145,2145,0
20240821,213400,7969800,2145,2145,2145,2145,0
20240821,213300,7969800,2145,2145,2145,2145,0
20240821,213200,7969800,2145,2145,2145,2145,0
20240821,213100,7969800,2145,2145,2145,2145,0
20240821,213000,7969800,2145,2145,2145,2145,0
20240821,212900,7969800,2145,2145,2145,2145,0
20240821,212800,7969800,2145,2145,2145,2145,0
20240821,212700,7969800,2145,2145,2145,2145,0
20240821,212600,7969800,2145,2145,2145,2145,0
20240821,212500,7969800,2145,2145,2145,2145,0
20240821,212400,7969800,2145,2145,2145,2145,0
20240821,212300,7969800,2145,2145,2145,2145,0
20240821,212200,7969800,2145,2145,2145,2145,0
20240821,212100,7969800,2145,2145,2145,2145,0
20240821,212000,7969800,2145,2145,2145,2145,0
20240821,211900,7969800,2145,2145,2145,2145,0
20240821,211800,7969800,2145,2145,2145,2145,0
20240821,211700,7969800,2145,2145,2145,2145,0
20240821,211600,7969800,2145,2145,2145,2145,0
20240821,211500,7969800,2145,2145,2145,2145,0
20240821,211400,7969800,2145,2145,2145,2145,0
20240821,211300,7969800,2145,2145,2145,2145,0
20240821,211200,7969800,2145,2145,2145,2145,0
20240821,211100,7969800,2145,2145,2145,2145,0
20240821,211000,7969800,2145,2145,2145,2145,0
20240821,210900,7969800,2145,2145,2145,2145,350
20240821,210800,7969800,2145,2145,2145,2145,0
20240821,210700,7969800,2145,2145,2145,2145,0
20240821,210600,7969800,2145,2145,2145,2145,0
20240821,210500,7969800,2145,2145,2145,2145,0
20240821,210400,7969800,2145,2145,2145,2145,0
20240821,210300,7969800,2145,2145,2145,2145,0
20240821,210200,7969800,2145,2145,2145,2145,0
20240821,210100,7969800,2145,2145,2145,2145,0
20240821,210000,7969800,2145,2145,2145,2145,0
20240821,205900,7969800,2145,2145,2145,2145,0
20240821,205800,7969800,2145,2145,2145,2145,0
20240821,205700,7969800,2145,2145,2145,2145,0
20240821,205600,7969800,2145,2145,2145,2145,0
20240821,205500,7969800,2145,2145,2145,2145,0
20240821,205400,7969800,2145,2145,2145,2145,0
20240821,205300,7969800,2145,2145,2145,2145,0
20240821,205200,7969800,2145,2145,2145,2145,0
20240821,205100,7969800,2145,2145,2145,2145,0
20240821,205000,7969800,2145,2145,2145,2145,0
20240821,204900,7969800,2145,2145,2145,2145,0
20240821,204800,7969800,2145,2145,2145,2145,0
20240821,204700,7969800,2145,2145,2145,2145,0
20240821,204600,7969800,2145,2145,2145,2145,0
20240821,204500,7969800,2145,2145,2145,2145,0
20240821,204400,7969800,2145,2145,2145,2145,0
20240821,204300,7969800,2145,2145,2145,2145,0
20240821,204200,7969800,2145,2145,2145,2145,0
20240821,204100,7969800,2145,2145,2145,2145,0
20240821,204000,7969800,2145,2145,2145,2145,0
20240821,203900,7969800,2145,2145,2145,2145,350
20240821,203800,7969800,2145,2145,2145,2145,0
20240821,203700,7969800,2145,2145,2145,2145,0
20240821,203600,7969800,2145,2145,2145,2145,0
20240821,203500,7969800,2145,2145,2145,2145,0
20240821,203400,7969800,2145,2145,2145,2145,0
20240821,203300,7969800,2145,2145,2145,2145,0
20240821,203200,7969800,2145,2145,2145,2145,0
20240821,203100,7969800,2145,2145,2145,2145,0
20240821,203000,7969800,2145,2145,2145,2145,0
20240821,202900,7969800,2145,2145,2145,2145,0
20240821,202800,7969800,2145,2145,2145,2145,0
20240821,202700,7969800,2145,2145,2145,2145,0
20240821,202600,7969800,2145,2145,2145,2145,0
20240821,202500,7969800,2145,2145,2145,2145,0
20240821,202400,7969800,2145,2145,2145,2145,0
20240821,202300,7969800,2145,2145,2145,2145,0
20240821,202200,7969800,2145,2145,2145,2145,0
20240821,202100,7969800,2145,2145,2145,2145,0
20240821,202000,7969800,2145,2145,2145,2145,0
20240821,201900,7969800,2145,2145,2145,2145,0
20240821,201800,7969800,2145,2145,2145,2145,0
20240821,201700,7969800,2145,2145,2145,2145,0
20240821,201600,7969800,2145,2145,2145,2145,0
20240821,201500,7969800,2145,2145,2145,2145,0
20240821,201400,7969800,2145,2145,2145,2145,0
20240821,201300,7969800,2145,2145,2145,2145,0
20240821,201200,7969800,2145,2145,2145,2145,0
20240821,201100,7969800,2145,2145,2145,2145,0
20240821,201000,7969800,2145,2145,2145,2145,0
20240821,200900,7969800,2145,2145,2145,2145,350
20240821,200800,7969800,2145,2145,2145,2145,0
20240821,200700,7969800,2145,2145,2145,2145,0
20240821,200600,7969800,2145,2145,2145,2145,0
20240821,200500,7969800,2145,2145,2145,2145,0
20240821,200400,7969800,2145,2145,2145,2145,0
20240821,200300,7969800,2145,2145,2145,2145,0
20240821,200200,7969800,2145,2145,2145,2145,0
20240821,200100,7969800,2145,2145,2145,2145,0
20240821,200000,7969800,2145,2145,2145,2145,0
20240821,195900,7969800,2145,2145,2145,2145,0
20240821,195800,7969800,2145,2145,2145,2145,0
20240821,195700,7969800,2145,2145,2145,2145,0
20240821,195600,7969800,2145,2145,2145,2145,0
20240821,195500,7969800,2145,2145,2145,2145,0
20240821,195400,7969800,2145,2145,2145,2145,0
20240821,195300,7969800,2145,2145,2145,2145,0
20240821,195200,7969800,2145,2145,2145,2145,0
20240821,195100,7969800,2145,2145,2145,2145,0
20240821,195000,7969800,2145,2145,2145,2145,0
20240821,194900,7969800,2145,2145,2145,2145,0
20240821,194800,7969800,2145,2145,2145,2145,0
20240821,194700,7969800,2145,2145,2145,2145,0
20240821,194600,7969800,2145,2145,2145,2145,0
20240821,194500,7969800,2145,2145,2145,2145,0
20240821,194400,7969800,2145,2145,2145,2145,0
20240821,194300,7969800,2145,2145,2145,2145,0
20240821,194200,7969800,2145,2145,2145,2145,0
20240821,194100,7969800,2145,2145,2145,2145,0
20240821,194000,7969800,2145,2145,2145,2145,0
20240821,193900,7969800,2145,2145,2145,2145,350
20240821,193800,7969800,2145,2145,2145,2145,0
20240821,193700,7969800,2145,2145,2145,2145,0
20240821,193600,7969800,2145,2145,2145,2145,0
20240821,193500,7969800,2145,2145,2145,2145,0
20240821,193400,7969800,2145,2145,2145,2145,0
20240821,193300,7969800,2145,2145,2145,2145,0
20240821,193200,7969800,2145,2145,2145,2145,0
20240821,193100,7969800,2145,2145,2145,2145,0
20240821,193000,7969800,2145,2145,2145,2145,0
20240821,192900,7969800,2145,2145,2145,2145,0
20240821,192800,7969800,2145,2145,2145,2145,0
20240821,192700,7969800,2145,2145,2145,2145,0
20240821,192600,7969800,2145,2145,2145,2145,0
20240821,192500,7969800,2145,2145,2145,2145,0
20240821,192400,7969800,2145,2145,2145,2145,0
20240821,192300,7969800,2145,2145,2145,2145,0
20240821,192200,7969800,2145,2145,2145,2145,0
20240821,192100,7969800,2145,2145,2145,2145,0
20240821,192000,7969800,2145,2145,2145,2145,0
20240821,191900,7969800,2145,2145,2145,2145,0
20240821,191800,7969800,2145,2145,2145,2145,0
20240821,191700,7969800,2145,2145,2145,2145,0
20240821,191600,7969800,2145,2145,2145,2145,0
20240821,191500,7969800,2145,2145,2145,2145,0
20240821,191400,7969800,2145,2145,2145,2145,0
20240821,191300,7969800,2145,2145,2145,2145,0
20240821,191200,7969800,2145,2145,2145,2145,0
20240821,191100,7969800,2145,2145,2145,2145,0
20240821,191000,7969800,2145,2145,2145,2145,0
20240821,190900,7969800,2145,2145,2145,2145,350
20240821,190800,7969800,2145,2145,2145,2145,0
20240821,190700,7969800,2145,2145,2145,2145,0
20240821,190600,7969800,2145,2145,2145,2145,0
20240821,190500,7969800,2145,2145,2145,2145,0
20240821,190400,7969800,2145,2145,2145,2145,0
20240821,190300,7969800,2145,2145,2145,2145,0
20240821,190200,7969800,2145,2145,2145,2145,0
20240821,190100,7969800,2145,2145,2145,2145,0
20240821,190000,7969800,2145,2145,2145,2145,0
20240821,185900,7969800,2145,2145,2145,2145,0
20240821,185800,7969800,2145,2145,2145,2145,0
20240821,185700,7969800,2145,2145,2145,2145,0
20240821,185600,7969800,2145,2145,2145,2145,0
20240821,185500,7969800,2145,2145,2145,2145,0
20240821,185400,7969800,2145,2145,2145,2145,0
20240821,185300,7969800,2145,2145,2145,2145,0
20240821,185200,7969800,2145,2145,2145,2145,0
20240821,185100,7969800,2145,2145,2145,2145,0
20240821,185000,7969800,2145,2145,2145,2145,0
20240821,184900,7969800,2145,2145,2145,2145,0
20240821,184800,7969800,2145,2145,2145,2145,0
20240821,184700,7969800,2145,2145,2145,2145,0
20240821,184600,7969800,2145,2145,2145,2145,0
20240821,184500,7969800,2145,2145,2145,2145,0
20240821,184400,7969800,2145,2145,2145,2145,0
20240821,184300,7969800,2145,2145,2145,2145,0
20240821,184200,7969800,2145,2145,2145,2145,0
20240821,184100,7969800,2145,2145,2145,2145,0
20240821,184000,7969800,2145,2145,2145,2145,0
20240821,183900,7969800,2145,2145,2145,2145,350
20240821,183800,7969800,2145,2145,2145,2145,0
20240821,183700,7969800,2145,2145,2145,2145,0
20240821,183600,7969800,2145,2145,2145,2145,0
20240821,183500,7969800,2145,2145,2145,2145,0
20240821,183400,7969800,2145,2145,2145,2145,0
20240821,183300,7969800,2145,2145,2145,2145,0
20240821,183200,7969800,2145,2145,2145,2145,0
20240821,183100,7969800,2145,2145,2145,2145,0
20240821,183000,7969800,2145,2145,2145,2145,0
20240821,182900,7969800,2145,2145,2145,2145,0
20240821,182800,7969800,2145,2145,2145,2145,0
20240821,182700,7969800,2145,2145,2145,2145,0
20240821,182600,7969800,2145,2145,2145,2145,0
20240821,182500,7969800,2145,2145,2145,2145,0
20240821,182400,7969800,2145,2145,2145,2145,0
20240821,182300,7969800,2145,2145,2145,2145,0
20240821,182200,7969800,2145,2145,2145,2145,0
20240821,182100,7969800,2145,2145,2145,2145,0
20240821,182000,7969800,2145,2145,2145,2145,0
20240821,181900,7969800,2145,2145,2145,2145,0
20240821,181800,7969800,2145,2145,2145,2145,0
20240821,181700,7969800,2145,2145,2145,2145,0
20240821,181600,7969800,2145,2145,2145,2145,0
20240821,181500,7969800,2145,2145,2145,2145,0
20240821,181400,7969800,2145,2145,2145,2145,0
20240821,181300,7969800,2145,2145,2145,2145,0
20240821,181200,7969800,2145,2145,2145,2145,0
20240821,181100,7969800,2145,2145,2145,2145,0
20240821,181000,7969800,2145,2145,2145,2145,0
20240821,180900,7969800,2145,2145,2145,2145,350
20240821,180800,7969800,2145,2145,2145,2145,0
20240821,180700,7969800,2145,2145,2145,2145,0
20240821,180600,7969800,2145,2145,2145,2145,0
20240821,180500,7969800,2145,2145,2145,2145,0
20240821,180400,7969800,2145,2145,2145,2145,0
20240821,180300,7969800,2145,2145,2145,2145,0
20240821,180200,7969800,2145,2145,2145,2145,0
20240821,180100,7969800,2145,2145,2145,2145,0
20240821,180000,7969800,2145,2145,2145,2145,0
20240821,175900,7969800,2145,2145,2145,2145,0
20240821,175800,7969800,2145,2145,2145,2145,0
20240821,175700,7969800,2145,2145,2145,2145,0
20240821,175600,7969800,2145,2145,2145,2145,0
20240821,175500,7969800,2145,2145,2145,2145,0
20240821,175400,7969800,2145,2145,2145,2145,0
20240821,175300,7969800,2145,2145,2145,2145,0
20240821,175200,7969800,2145,2145,2145,2145,0
20240821,175100,7969800,2145,2145,2145,2145,0
20240821,175000,7969800,2145,2145,2145,2145,0
20240821,174900,7969800,2145,2145,2145,2145,0
20240821,174800,7969800,2145,2145,2145,2145,0
20240821,174700,7969800,2145,2145,2145,2145,0
20240821,174600,7969800,2145,2145,2145,2145,0
20240821,174500,7969800,2145,2145,2145,2145,0
20240821,174400,7969800,2145,2145,2145,2145,0
20240821,174300,7969800,2145,2145,2145,2145,0
20240821,174200,7969800,2145,2145,2145,2145,0
20240821,174100,7969800,2145,2145,2145,2145,0
20240821,174000,7969800,2145,2145,2145,2145,0
20240821,173900,7969800,2145,2145,2145,2145,350
20240821,173800,7969800,2145,2145,2145,2145,0
20240821,173700,7969800,2145,2145,2145,2145,0
20240821,173600,7969800,2145,2145,2145,2145,0
20240821,173500,7969800,2145,2145,2145,2145,0
20240821,173400,7969800,2145,2145,2145,2145,0
20240821,173300,7969800,2145,2145,2145,2145,0
20240821,173200,7969800,2145,2145,2145,2145,0
20240821,173100,7969800,2145,2145,2145,2145,0
20240821,173000,7969800,2145,2145,2145,2145,0
20240821,172900,7969800,2145,2145,2145,2145,0
20240821,172800,7969800,2145,2145,2145,2145,0
20240821,172700,7969800,2145,2145,2145,2145,0
20240821,172600,7969800,2145,2145,2145,2145,0
20240821,172500,7969800,2145,2145,2145,2145,0
20240821,172400,7969800,2145,2145,2145,2145,0
20240821,172300,7969800,2145,2145,2145,2145,0
20240821,172200,7969800,2145,2145,2145,2145,0
20240821,172100,7969800,2145,2145,2145,2145,0
20240821,172000,7969800,2145,2145,2145,2145,0
20240821,171900,7969800,2145,2145,2145,2145,0
20240821,171800,7969800,2145,2145,2145,2145,0
20240821,171700,7969800,2145,2145,2145,2145,0
20240821,171600,7969800,2145,2145,2145,2145,0
20240821,171500,7969800,2145,2145,2145,2145,0
20240821,171400,7969800,2145,2145,2145,2145,0
20240821,171300,7969800,2145,2145,2145,2145,0
20240821,171200,7969800,2145,2145,2145,2145,0
20240821,171100,7969800,2145,2145,2145,2145,0
20240821,171000,7969800,2145,2145,2145,2145,0
20240821,170900,7969800,2145,2145,2145,2145,350
20240821,170800,7969800,2145,2145,2145,2145,0
20240821,170700,7969800,2145,2145,2145,2145,0
20240821,170600,7969800,2145,2145,2145,2145,0
20240821,170500,7969800,2145,2145,2145,2145,0
20240821,170400,7969800,2145,2145,2145,2145,0
20240821,170300,7969800,2145,2145,2145,2145,0
20240821,170200,7969800,2145,2145,2145,2145,0
20240821,170100,7969800,2145,2145,2145,2145,0
20240821,170000,7969800,2145,2145,2145,2145,0
20240821,165900,7969800,2145,2145,2145,2145,0
20240821,165800,7969800,2145,2145,2145,2145,0
20240821,165700,7969800,2145,2145,2145,2145,0
20240821,165600,7969800,2145,2145,2145,2145,0
20240821,165500,7969800,2145,2145,2145,2145,0
20240821,165400,7969800,2145,2145,2145,2145,0
20240821,165300,7969800,2145,2145,2145,2145,0
20240821,165200,7969800,2145,2145,2145,2145,0
20240821,165100,7969800,2145,2145,2145,2145,0
20240821,165000,7969800,2145,2145,2145,2145,0
20240821,164900,7969800,2145,2145,2145,2145,0
20240821,164800,7969800,2145,2145,2145,2145,0
20240821,164700,7969800,2145,2145,2145,2145,0
20240821,164600,7969800,2145,2145,2145,2145,0
20240821,164500,7969800,2145,2145,2145,2145,0
20240821,164400,7969800,2145,2145,2145,2145,0
20240821,164300,7969800,2145,2145,2145,2145,0
20240821,164200,7969800,2145,2145,2145,2145,0
20240821,164100,7969800,2145,2145,2145,2145,0
20240821,164000,7969800,2145,2145,2145,2145,0
20240821,163900,7969800,2145,2145,2145,2145,350
20240821,163800,7969800,2145,2145,2145,2145,0
20240821,163700,7969800,2145,2145,2145,2145,0
20240821,163600,7969800,2145,2145,2145,2145,0
20240821,163500,7969800,2145,2145,2145,2145,0
20240821,163400,7969800,2145,2145,2145,2145,0
20240821,163300,7969800,2145,2145,2145,2145,0
20240821,163200,7969800,2145,2145,2145,2145,0
20240821,163100,7969800,2145,2145,2145,2145,0
20240821,163000,7969800,2145,2145,2145,2145,0
20240821,162900,7969800,2145,2145,2145,2145,0
20240821,162800,7969800,2145,2145,2145,2145,0
20240821,162700,7969800,2145,2145,2145,2145,0
20240821,162600,7969800,2145,2145,2145,2145,0
20240821,162500,7969800,2145,2145,2145,2145,0
20240821,162400,7969800,2145,2145,2145,2145,0
20240821,162300,7969800,2145,2145,2145,2145,0
20240821,162200,7969800,2145,2145,2145,2145,0
20240821,162100,7969800,2145,2145,2145,2145,0
20240821,162000,7969800,2145,2145,2145,2145,0
20240821,161900,7969800,2145,2145,2145,2145,0
20240821,161800,7969800,2145,2145,2145,2145,0
20240821,161700,7969800,2145,2145,2145,2145,0
20240821,161600,7969800,2145,2145,2145,2145,0
20240821,161500,7969800,2145,2145,2145,2145,0
20240821,161400,7969800,2145,2145,2145,2145,0
20240821,161300,7969800,2145,2145,2145,2145,0
20240821,161200,7969800,2145,2145,2145,2145,0
20240821,161100,7969800,2145,2145,2145,2145,0
20240821,161000,7969800,2145,2145,2145,2145,0
20240821,160900,7969800,2145,2145,2145,2145,350
20240821,160800,7969800,2145,2145,2145,2145,0
20240821,160700,7969800,2145,2145,2145,2145,0
20240821,160600,7969800,2145,2145,2145,2145,0
20240821,160500,7969800,2145,2145,2145,2145,0
20240821,160400,7969800,2145,2145,2145,2145,0
20240821,160300,7969800,2145,2145,2145,2145,0
20240821,160200,7969800,2145,2145,2145,2145,0
20240821,160100,7969800,2145,2145,2145,2145,0
20240821,160000,7969800,2145,2145,2145,2145,0
20240821,155900,7969800,2145,2145,2145,2145,0
20240821,155800,7969800,2145,2145,2145,2145,0
20240821,155700,7969800,2145,2145,2145,2145,0
20240821,155600,7969800,2145,2145,2145,2145,0
20240821,155500,7969800,2145,2145,2145,2145,0
20240821,155400,7969800,2145,2145,2145,2145,0
20240821,155300,7969800,2145,2145,2145,2145,0
20240821,155200,7969800,2145,2145,2145,2145,0
20240821,155100,7969800,2145,2145,2145,2145,0
20240821,155000,7969800,2145,2145,2145,2145,0
20240821,154900,7969800,2145,2145,2145,2145,0
20240821,154800,7969800,2145,2145,2145,2145,0
20240821,154700,7969800,2145,2145,2145,2145,0
20240821,154600,7969800,2145,2145,2145,2145,0
20240821,154500,7969800,2145,2145,2145,2145,0
20240821,154400,7969800,2145,2145,2145,2145,0
20240821,154300,7969800,2145,2145,2145,2145,0
20240821,154200,7969800,2145,2145,2145,2145,0
20240821,154100,7969800,2145,2145,2145,2145,0
20240821,154000,7969800,2145,2145,2145,2145,0
20240821,153900,7969800,2145,2145,2145,2145,350
20240821,153800,7969800,2145,2145,2145,2145,0
20240821,153700,7969800,2145,2145,2145,2145,0
20240821,153600,7969800,2145,2145,2145,2145,0
20240821,153500,7969800,2145,2145,2145,2145,0
20240821,153400,7969800,2145,2145,2145,2145,0
20240821,153300,7969800,2145,2145,2145,2145,0
20240821,153200,7969800,2145,2145,2145,2145,0
20240821,153100,7969800,2145,2145,2145,2145,0
20240821,153000,7969800,2145,2145,2145,2145,350
20240821,152900,7219050,2125,2125,2125,2125,0
20240821,152800,7219050,2125,2125,2125,2125,0
20240821,152700,7219050,2125,2125,2125,2125,0
20240821,152600,7219050,2125,2125,2125,2125,0
20240821,152500,7219050,2125,2125,2125,2125,0
20240821,152400,7219050,2125,2125,2125,2125,0
20240821,152300,7219050,2125,2125,2125,2125,0
20240821,152200,7219050,2125,2125,2125,2125,0
20240821,152100,7219050,2125,2125,2125,2125,0
20240821,152000,7219050,2125,2125,2125,2125,0
20240821,151900,7219050,2125,2125,2125,2125,0
20240821,151800,7219050,2125,2125,2125,2125,0
20240821,151700,7219050,2125,2125,2125,2125,21
20240821,151600,7174425,2130,2130,2130,2130,0
20240821,151500,7174425,2130,2130,2130,2130,0
20240821,151400,7174425,2130,2130,2130,2130,0
20240821,151300,7174425,2130,2130,2130,2130,0
20240821,151200,7174425,2130,2130,2130,2130,0
20240821,151100,7174425,2130,2130,2130,2130,0
20240821,151000,7174425,2130,2130,2130,2130,0
20240821,150900,7174425,2130,2130,2130,2130,0
20240821,150800,7174425,2130,2130,2130,2130,0
20240821,150700,7174425,2130,2130,2130,2130,0
20240821,150600,7174425,2130,2130,2130,2130,0
20240821,150500,7174425,2130,2130,2130,2130,0
20240821,150400,7174425,2130,2130,2130,2130,0
20240821,150300,7174425,2130,2130,2130,2130,0
20240821,150200,7174425,2130,2130,2130,2130,0
20240821,150100,7174425,2130,2130,2130,2130,0
20240821,150000,7174425,2130,2130,2130,2130,0
20240821,145900,7174425,2130,2130,2130,2130,0
20240821,145800,7174425,2130,2130,2130,2130,1
20240821,145700,7172295,2125,2125,2125,2125,0
20240821,145600,7172295,2125,2125,2125,2125,0
20240821,145500,7172295,2125,2125,2125,2125,0
20240821,145400,7172295,2125,2125,2125,2125,0
20240821,145300,7172295,2125,2125,2125,2125,0
20240821,145200,7172295,2125,2125,2125,2125,0
20240821,145100,7172295,2125,2125,2125,2125,0
20240821,145000,7172295,2125,2125,2125,2125,0
20240821,144900,7172295,2125,2125,2125,2125,0
20240821,144800,7172295,2125,2125,2125,2125,0
20240821,144700,7172295,2125,2125,2125,2125,0
20240821,144600,7172295,2125,2125,2125,2125,0
20240821,144500,7172295,2125,2125,2125,2125,0
20240821,144400,7172295,2125,2125,2125,2125,0
20240821,144300,7172295,2125,2125,2125,2125,0
20240821,144200,7172295,2125,2125,2125,2125,0
20240821,144100,7172295,2125,2125,2125,2125,5
20240821,144000,7161670,2125,2125,2125,2125,0
20240821,143900,7161670,2125,2125,2125,2125,0
20240821,143800,7161670,2125,2125,2125,2125,27
20240821,143700,7104295,2125,2125,2125,2125,0
20240821,143600,7104295,2125,2125,2125,2125,0
20240821,143500,7104295,2125,2125,2125,2125,0
20240821,143400,7104295,2125,2125,2125,2125,0
20240821,143300,7104295,2125,2125,2125,2125,0
20240821,143200,7104295,2125,2125,2125,2125,0
20240821,143100,7104295,2125,2125,2125,2125,0
20240821,143000,7104295,2125,2125,2125,2125,0
20240821,142900,7104295,2125,2125,2125,2125,0
20240821,142800,7104295,2125,2125,2125,2125,0
20240821,142700,7104295,2125,2125,2125,2125,0
20240821,142600,7104295,2125,2125,2125,2125,0
20240821,142500,7104295,2125,2125,2125,2125,0
20240821,142400,7104295,2125,2125,2125,2125,0
20240821,142300,7104295,2125,2125,2125,2125,0
20240821,142200,7104295,2125,2125,2125,2125,0
20240821,142100,7104295,2125,2125,2125,2125,0
20240821,142000,7104295,2125,2125,2125,2125,4
20240821,141900,7095795,2125,2125,2125,2125,0
20240821,141800,7095795,2125,2125,2125,2125,0
20240821,141700,7095795,2125,2125,2125,2125,0
20240821,141600,7095795,2125,2125,2125,2125,4
20240821,141500,7087295,2125,2125,2125,2125,0
20240821,141400,7087295,2125,2125,2125,2125,5
20240821,141300,7076670,2125,2125,2125,2125,0
20240821,141200,7076670,2125,2125,2125,2125,0
20240821,141100,7076670,2125,2125,2125,2125,0
20240821,141000,7076670,2125,2125,2125,2125,0
20240821,140900,7076670,2125,2125,2125,2125,4
20240821,140800,7068170,2125,2125,2125,2125,0
20240821,140700,7068170,2125,2125,2125,2125,0
20240821,140600,7068170,2125,2125,2125,2125,4
20240821,140500,7059670,2125,2125,2125,2125,0
20240821,140400,7059670,2125,2125,2125,2125,0
20240821,140300,7059670,2125,2125,2125,2125,0
20240821,140200,7059670,2125,2125,2125,2125,0
20240821,140100,7059670,2125,2125,2125,2125,0
20240821,140000,7059670,2125,2125,2125,2125,0
20240821,135900,7059670,2125,2125,2125,2125,0
20240821,135800,7059670,2125,2125,2125,2125,0
20240821,135700,7059670,2125,2125,2125,2125,0
20240821,135600,7059670,2125,2125,2125,2125,0
20240821,135500,7059670,2125,2125,2125,2125,0
20240821,135400,7059670,2125,2125,2125,2125,0
20240821,135300,7059670,2125,2125,2125,2125,0
20240821,135200,7059670,2125,2125,2125,2125,0
20240821,135100,7059670,2125,2125,2125,2125,0
20240821,135000,7059670,2125,2125,2125,2125,0
20240821,134900,7059670,2125,2125,2125,2125,0
20240821,134800,7059670,2125,2125,2125,2125,0
20240821,134700,7059670,2125,2125,2125,2125,0
20240821,134600,7059670,2125,2125,2125,2125,0
20240821,134500,7059670,2125,2125,2125,2125,0
20240821,134400,7059670,2125,2125,2125,2125,24
20240821,134300,7008670,2120,2120,2120,2120,0
20240821,134200,7008670,2120,2120,2120,2120,0
20240821,134100,7008670,2120,2120,2120,2120,0
20240821,134000,7008670,2120,2120,2120,2120,0
20240821,133900,7008670,2120,2120,2120,2120,0
20240821,133800,7008670,2120,2120,2120,2120,0
20240821,133700,7008670,2120,2120,2120,2120,0
20240821,133600,7008670,2120,2120,2120,2120,0
20240821,133500,7008670,2120,2120,2120,2120,0
20240821,133400,7008670,2120,2120,2120,2120,5
20240821,133300,6998070,2120,2120,2120,2120,0
20240821,133200,6998070,2120,2120,2120,2120,0
20240821,133100,6998070,2120,2120,2120,2120,0
20240821,133000,6998070,2120,2120,2120,2120,0
20240821,132900,6998070,2120,2120,2120,2120,0
20240821,132800,6998070,2120,2120,2120,2120,30
20240821,132700,6934470,2120,2120,2120,2120,0
20240821,132600,6934470,2120,2120,2120,2120,0
20240821,132500,6934470,2120,2120,2120,2120,0
20240821,132400,6934470,2120,2120,2120,2120,0
20240821,132300,6934470,2120,2120,2120,2120,0
20240821,132200,6934470,2120,2120,2120,2120,0
20240821,132100,6934470,2120,2120,2120,2120,0
20240821,132000,6934470,2120,2120,2120,2120,4
20240821,131900,6925990,2120,2120,2120,2120,0
20240821,131800,6925990,2120,2120,2120,2120,0
20240821,131700,6925990,2120,2120,2120,2120,0
20240821,131600,6925990,2120,2120,2120,2120,4
20240821,131500,6917510,2120,2120,2120,2120,0
20240821,131400,6917510,2120,2120,2120,2120,0
20240821,131300,6917510,2120,2120,2120,2120,0
20240821,131200,6917510,2120,2120,2120,2120,0
20240821,131100,6917510,2120,2120,2120,2120,0
20240821,131000,6917510,2120,2120,2120,2120,0
20240821,130900,6917510,2120,2120,2120,2120,0
20240821,130800,6917510,2120,2120,2120,2120,0
20240821,130700,6917510,2120,2120,2120,2120,0
20240821,130600,6917510,2120,2120,2120,2120,0
20240821,130500,6917510,2120,2120,2120,2120,0
20240821,130400,6917510,2120,2120,2120,2120,0
20240821,130300,6917510,2120,2120,2120,2120,0
20240821,130200,6917510,2120,2120,2120,2120,4
20240821,130100,6909030,2120,2120,2120,2120,0
20240821,130000,6909030,2120,2120,2120,2120,4
20240821,125900,6900550,2120,2120,2120,2120,20
20240821,125800,6858150,2120,2120,2120,2120,0
20240821,125700,6858150,2120,2120,2120,2120,21
20240821,125600,6813630,2120,2120,2120,2120,0
20240821,125500,6813630,2120,2120,2120,2120,19
20240821,125400,6773350,2120,2120,2120,2120,0
20240821,125300,6773350,2120,2120,2120,2120,20
20240821,125200,6730950,2120,2120,2120,2120,0
20240821,125100,6730950,2120,2120,2120,2120,20
20240821,125000,6688550,2120,2120,2120,2120,0
20240821,124900,6688550,2120,2120,2120,2120,22
20240821,124800,6641910,2120,2120,2120,2120,0
20240821,124700,6641910,2120,2120,2120,2120,18
20240821,124600,6603750,2120,2120,2120,2120,0
20240821,124500,6603750,2120,2120,2120,2120,22
20240821,124400,6557110,2120,2120,2120,2120,1004
20240821,124300,4428630,2120,2120,2120,2120,18
20240821,124200,4390470,2120,2120,2120,2120,4
20240821,124100,4381990,2120,2120,2120,2120,21
20240821,124000,4337470,2120,2120,2120,2120,0
20240821,123900,4337470,2120,2120,2120,2120,19
20240821,123800,4297190,2120,2120,2120,2120,21
20240821,123700,4252670,2120,2120,2120,2120,0
20240821,123600,4252670,2120,2120,2120,2120,19
20240821,123500,4212390,2120,2120,2120,2120,0
20240821,123400,4212390,2120,2120,2120,2120,21
20240821,123300,4167870,2120,2120,2120,2120,0
20240821,123200,4167870,2120,2120,2120,2120,19
20240821,123100,4127590,2120,2120,2120,2120,0
20240821,123000,4127590,2120,2120,2120,2120,20
20240821,122900,4085190,2120,2120,2120,2120,0
20240821,122800,4085190,2120,2120,2120,2120,20
20240821,122700,4042790,2120,2120,2120,2120,0
20240821,122600,4042790,2120,2120,2120,2120,21
20240821,122500,3998270,2120,2120,2120,2120,0
20240821,122400,3998270,2120,2120,2120,2120,19
20240821,122300,3957990,2120,2120,2120,2120,0
20240821,122200,3957990,2120,2120,2120,2120,20
20240821,122100,3915590,2120,2120,2120,2120,0
20240821,122000,3915590,2120,2120,2120,2120,20
20240821,121900,3873190,2120,2120,2120,2120,0
20240821,121800,3873190,2120,2120,2120,2120,21
20240821,121700,3828670,2120,2120,2120,2120,0
20240821,121600,3828670,2120,2120,2120,2120,19
20240821,121500,3788390,2120,2120,2120,2120,5
20240821,121400,3777790,2120,2120,2120,2120,21
20240821,121300,3733270,2120,2120,2120,2120,0
20240821,121200,3733270,2120,2120,2120,2120,19
20240821,121100,3692990,2120,2120,2120,2120,3
20240821,121000,3686630,2120,2120,2120,2120,22
20240821,120900,3639990,2120,2120,2120,2120,0
20240821,120800,3639990,2120,2120,2120,2120,18
20240821,120700,3601830,2120,2120,2120,2120,0
20240821,120600,3601830,2120,2120,2120,2120,22
20240821,120500,3555190,2120,2120,2120,2120,4
20240821,120400,3546710,2120,2120,2120,2120,18
20240821,120300,3508550,2120,2120,2120,2120,0
20240821,120200,3508550,2120,2120,2120,2120,21
20240821,120100,3464030,2120,2120,2120,2120,0
20240821,120000,3464030,2120,2120,2120,2120,19
20240821,115900,3423750,2120,2120,2120,2120,0
20240821,115800,3423750,2120,2120,2120,2120,22
20240821,115700,3377110,2120,2120,2120,2120,0
20240821,115600,3377110,2120,2120,2120,2120,18
20240821,115500,3338950,2120,2120,2120,2120,0
20240821,115400,3338950,2120,2120,2120,2120,21
20240821,115300,3294430,2120,2120,2120,2120,0
20240821,115200,3294430,2120,2120,2120,2120,19
20240821,115100,3254150,2120,2120,2120,2120,0
20240821,115000,3254150,2120,2120,2120,2120,22
20240821,114900,3207510,2120,2120,2120,2120,0
20240821,114800,3207510,2120,2120,2120,2120,18
20240821,114700,3169350,2120,2120,2120,2120,0
20240821,114600,3169350,2120,2120,2120,2120,21
20240821,114500,3124830,2120,2120,2120,2120,0
20240821,114400,3124830,2120,2120,2120,2120,19
20240821,114300,3084550,2120,2120,2120,2120,0
20240821,114200,3084550,2120,2120,2120,2120,21
20240821,114100,3040030,2120,2120,2120,2120,0
20240821,114000,3040030,2120,2120,2120,2120,19
20240821,113900,2999750,2120,2120,2120,2120,0
20240821,113800,2999750,2120,2120,2120,2120,22
20240821,113700,2953110,2120,2120,2120,2120,0
20240821,113600,2953110,2120,2120,2120,2120,18
20240821,113500,2914950,2125,2125,2125,2125,1
20240821,113400,2912825,2120,2120,2120,2120,21
20240821,113300,2868305,2120,2120,2120,2120,0
20240821,113200,2868305,2120,2120,2120,2120,19
20240821,113100,2828025,2120,2120,2120,2120,0
20240821,113000,2828025,2120,2120,2120,2120,21
20240821,112900,2783505,2120,2120,2120,2120,0
20240821,112800,2783505,2120,2120,2120,2120,19
20240821,112700,2743225,2120,2120,2120,2120,0
20240821,112600,2743225,2120,2120,2120,2120,20
20240821,112500,2700825,2120,2120,2120,2120,0
20240821,112400,2700825,2120,2120,2120,2120,24
20240821,112300,2649945,2120,2120,2120,2120,0
20240821,112200,2649945,2120,2120,2120,2120,22
20240821,112100,2603305,2120,2120,2120,2120,0
20240821,112000,2603305,2120,2120,2120,2120,18
20240821,111900,2565145,2120,2120,2120,2120,0
20240821,111800,2565145,2120,2120,2120,2120,28
20240821,111700,2505785,2120,2120,2120,2120,0
20240821,111600,2505785,2120,2120,2120,2120,19
20240821,111500,2465505,2125,2125,2125,2125,0
20240821,111400,2465505,2125,2125,2125,2125,16
20240821,111300,2431505,2125,2125,2125,2125,0
20240821,111200,2431505,2125,2125,2125,2125,20
20240821,111100,2389005,2125,2125,2125,2125,0
20240821,111000,2389005,2125,2125,2125,2125,21
20240821,110900,2344380,2125,2125,2125,2125,0
20240821,110800,2344380,2125,2125,2125,2125,19
20240821,110700,2304005,2125,2125,2125,2125,0
20240821,110600,2304005,2125,2125,2125,2125,24
20240821,110500,2253005,2120,2120,2120,2120,0
20240821,110400,2253005,2120,2120,2120,2120,19
20240821,110300,2212725,2120,2120,2120,2120,0
20240821,110200,2212725,2120,2120,2120,2120,21
20240821,110100,2168205,2125,2125,2125,2125,0
20240821,110000,2168205,2125,2125,2125,2125,16
20240821,105900,2134205,2125,2125,2125,2125,0
20240821,105800,2134205,2125,2125,2125,2125,20
20240821,105700,2091705,2125,2125,2125,2125,14
20240821,105600,2061955,2125,2125,2125,2125,6
20240821,105500,2049205,2125,2125,2125,2125,0
20240821,105400,2049205,2125,2125,2125,2125,22
20240821,105300,2002455,2125,2125,2125,2125,0
20240821,105200,2002455,2125,2125,2125,2125,18
20240821,105100,1964205,2125,2125,2125,2125,0
20240821,105000,1964205,2125,2125,2125,2125,20
20240821,104900,1921705,2125,2125,2125,2125,0
20240821,104800,1921705,2125,2125,2125,2125,20
20240821,104700,1879205,2125,2125,2125,2125,0
20240821,104600,1879205,2125,2125,2125,2125,21
20240821,104500,1834580,2125,2125,2125,2125,0
20240821,104400,1834580,2125,2125,2125,2125,19
20240821,104300,1794205,2125,2125,2125,2125,0
20240821,104200,1794205,2125,2125,2125,2125,22
20240821,104100,1747455,2125,2125,2125,2125,4
20240821,104000,1738955,2125,2125,2125,2125,18
20240821,103900,1700705,2125,2125,2125,2125,4
20240821,103800,1692205,2125,2125,2125,2125,22
20240821,103700,1645455,2125,2125,2125,2125,0
20240821,103600,1645455,2125,2125,2125,2125,18
20240821,103500,1607205,2125,2125,2125,2125,0
20240821,103400,1607205,2125,2125,2125,2125,21
20240821,103300,1562580,2125,2125,2125,2125,0
20240821,103200,1562580,2125,2125,2125,2125,19
20240821,103100,1522205,2125,2125,2125,2125,30
20240821,103000,1458455,2125,2125,2125,2125,21
20240821,102900,1413830,2125,2125,2125,2125,0
20240821,102800,1413830,2125,2125,2125,2125,19
20240821,102700,1373455,2125,2125,2125,2125,0
20240821,102600,1373455,2125,2125,2125,2125,25
20240821,102500,1320330,2125,2125,2125,2125,0
20240821,102400,1320330,2125,2125,2125,2125,25
20240821,102300,1267205,2125,2125,2125,2125,0
20240821,102200,1267205,2125,2125,2125,2125,26
20240821,102100,1211955,2125,2125,2125,2125,0
20240821,102000,1211955,2125,2125,2125,2125,18
20240821,101900,1173705,2125,2125,2125,2125,0
20240821,101800,1173705,2125,2125,2125,2125,20
20240821,101700,1131205,2125,2125,2125,2125,4
20240821,101600,1122705,2125,2125,2125,2125,20
20240821,101500,1080205,2125,2125,2125,2125,4
20240821,101400,1071705,2125,2125,2125,2125,21
20240821,101300,1027080,2125,2125,2125,2125,0
20240821,101200,1027080,2125,2125,2125,2125,19
20240821,101100,986705,2125,2125,2125,2125,0
20240821,101000,986705,2125,2125,2125,2125,22
20240821,100900,939955,2125,2125,2125,2125,0
20240821,100800,939955,2125,2125,2125,2125,18
20240821,100700,901705,2125,2125,2125,2125,0
20240821,100600,901705,2125,2125,2125,2125,21
20240821,100500,857080,2125,2125,2125,2125,0
20240821,100400,857080,2125,2125,2125,2125,23
20240821,100300,808205,2125,2125,2125,2125,0
20240821,100200,808205,2125,2125,2125,2125,20
20240821,100100,765705,2125,2125,2125,2125,8
20240821,100000,748705,2125,2125,2125,2125,25
20240821,095900,695580,2125,2125,2125,2125,100
20240821,095800,483080,2125,2125,2125,2125,22
20240821,095700,436330,2125,2125,2125,2125,0
20240821,095600,436330,2125,2125,2125,2125,18
20240821,095500,398080,2125,2125,2125,2125,0
20240821,095400,398080,2125,2125,2125,2125,21
20240821,095300,353455,2125,2125,2125,2125,0
20240821,095200,353455,2125,2125,2125,2125,19
20240821,095100,313080,2125,2125,2125,2125,0
20240821,095000,313080,2125,2125,2125,2125,21
20240821,094900,268455,2130,2130,2130,2130,0
20240821,094800,268455,2130,2130,2130,2130,42
20240821,094700,178995,2130,2130,2130,2130,0
20240821,094600,178995,2130,2130,2130,2130,20
20240821,094500,136395,2135,2130,2135,2130,27
20240821,094400,78850,2130,2130,2130,2130,0
20240821,094300,78850,2130,2130,2130,2130,20
20240821,094200,36250,2135,2135,2135,2135,0
20240821,094100,36250,2135,2135,2135,2135,0
20240821,094000,36250,2135,2135,2135,2135,0
20240821,093900,36250,2135,2135,2135,2135,0
20240821,093800,36250,2135,2135,2135,2135,0
20240821,093700,36250,2135,2135,2135,2135,3
20240821,093600,29845,2135,2135,2135,2135,0
20240821,093500,29845,2135,2135,2135,2135,0
20240821,093400,29845,2135,2135,2135,2135,0
20240821,093300,29845,2135,2135,2135,2135,0
20240821,093200,29845,2135,2135,2135,2135,0
20240821,093100,29845,2135,2135,2135,2135,5
20240821,093000,19170,2130,2130,2130,2130,0
20240821,092900,19170,2130,2130,2130,2130,0
20240821,092800,19170,2130,2130,2130,2130,0
20240821,092700,19170,2130,2130,2130,2130,0
20240821,092600,19170,2130,2130,2130,2130,0
20240821,092500,19170,2130,2130,2130,2130,0
20240821,092400,19170,2130,2130,2130,2130,0
20240821,092300,19170,2130,2130,2130,2130,5
20240821,092200,8520,2130,2130,2130,2130,0
20240821,092100,8520,2130,2130,2130,2130,0
20240821,092000,8520,2130,2130,2130,2130,0
20240821,091900,8520,2130,2130,2130,2130,4
20240821,091800,0,2135,2135,2135,2135,0
20240821,091700,0,2135,2135,2135,2135,0
20240821,091600,0,2135,2135,2135,2135,0
20240821,091500,0,2135,2135,2135,2135,0
20240821,091400,0,2135,2135,2135,2135,0
20240821,091300,0,2135,2135,2135,2135,0
20240821,091200,0,2135,2135,2135,2135,0
20240821,091100,0,2135,2135,2135,2135,0
20240821,091000,0,2135,2135,2135,2135,0
20240821,090900,0,2135,2135,2135,2135,0
20240821,090800,0,2135,2135,2135,2135,0
20240821,090700,0,2135,2135,2135,2135,0
20240821,090600,0,2135,2135,2135,2135,0
20240821,090500,0,2135,2135,2135,2135,0
20240821,090400,0,2135,2135,2135,2135,0
20240821,090300,0,2135,2135,2135,2135,0
20240821,090200,0,2135,2135,2135,2135,0
20240821,090100,0,2135,2135,2135,2135,0
20240821,090000,0,2135,2135,2135,2135,0