stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240812,213200,1099509353,1195,1195,1195,1195,37667
20240812,213100,1099509353,1195,1195,1195,1195,0
20240812,213000,1099509353,1195,1195,1195,1195,0
20240812,212900,1099509353,1195,1195,1195,1195,0
20240812,212800,1099509353,1195,1195,1195,1195,0
20240812,212700,1099509353,1195,1195,1195,1195,0
20240812,212600,1099509353,1195,1195,1195,1195,0
20240812,212500,1099509353,1195,1195,1195,1195,0
20240812,212400,1099509353,1195,1195,1195,1195,0
20240812,212300,1099509353,1195,1195,1195,1195,0
20240812,212200,1099509353,1195,1195,1195,1195,0
20240812,212100,1099509353,1195,1195,1195,1195,0
20240812,212000,1099509353,1195,1195,1195,1195,0
20240812,211900,1099509353,1195,1195,1195,1195,0
20240812,211800,1099509353,1195,1195,1195,1195,0
20240812,211700,1099509353,1195,1195,1195,1195,0
20240812,211600,1099509353,1195,1195,1195,1195,0
20240812,211500,1099509353,1195,1195,1195,1195,0
20240812,211400,1099509353,1195,1195,1195,1195,0
20240812,211300,1099509353,1195,1195,1195,1195,0
20240812,211200,1099509353,1195,1195,1195,1195,0
20240812,211100,1099509353,1195,1195,1195,1195,0
20240812,211000,1099509353,1195,1195,1195,1195,0
20240812,210900,1099509353,1195,1195,1195,1195,0
20240812,210800,1099509353,1195,1195,1195,1195,0
20240812,210700,1099509353,1195,1195,1195,1195,0
20240812,210600,1099509353,1195,1195,1195,1195,0
20240812,210500,1099509353,1195,1195,1195,1195,0
20240812,210400,1099509353,1195,1195,1195,1195,0
20240812,210300,1099509353,1195,1195,1195,1195,0
20240812,210200,1099509353,1195,1195,1195,1195,37667
20240812,210100,1099509353,1195,1195,1195,1195,0
20240812,210000,1099509353,1195,1195,1195,1195,0
20240812,205900,1099509353,1195,1195,1195,1195,0
20240812,205800,1099509353,1195,1195,1195,1195,0
20240812,205700,1099509353,1195,1195,1195,1195,0
20240812,205600,1099509353,1195,1195,1195,1195,0
20240812,205500,1099509353,1195,1195,1195,1195,0
20240812,205400,1099509353,1195,1195,1195,1195,0
20240812,205300,1099509353,1195,1195,1195,1195,0
20240812,205200,1099509353,1195,1195,1195,1195,0
20240812,205100,1099509353,1195,1195,1195,1195,0
20240812,205000,1099509353,1195,1195,1195,1195,0
20240812,204900,1099509353,1195,1195,1195,1195,0
20240812,204800,1099509353,1195,1195,1195,1195,0
20240812,204700,1099509353,1195,1195,1195,1195,0
20240812,204600,1099509353,1195,1195,1195,1195,0
20240812,204500,1099509353,1195,1195,1195,1195,0
20240812,204400,1099509353,1195,1195,1195,1195,0
20240812,204300,1099509353,1195,1195,1195,1195,0
20240812,204200,1099509353,1195,1195,1195,1195,0
20240812,204100,1099509353,1195,1195,1195,1195,0
20240812,204000,1099509353,1195,1195,1195,1195,0
20240812,203900,1099509353,1195,1195,1195,1195,0
20240812,203800,1099509353,1195,1195,1195,1195,0
20240812,203700,1099509353,1195,1195,1195,1195,0
20240812,203600,1099509353,1195,1195,1195,1195,0
20240812,203500,1099509353,1195,1195,1195,1195,0
20240812,203400,1099509353,1195,1195,1195,1195,0
20240812,203300,1099509353,1195,1195,1195,1195,0
20240812,203200,1099509353,1195,1195,1195,1195,37667
20240812,203100,1099509353,1195,1195,1195,1195,0
20240812,203000,1099509353,1195,1195,1195,1195,0
20240812,202900,1099509353,1195,1195,1195,1195,0
20240812,202800,1099509353,1195,1195,1195,1195,0
20240812,202700,1099509353,1195,1195,1195,1195,0
20240812,202600,1099509353,1195,1195,1195,1195,0
20240812,202500,1099509353,1195,1195,1195,1195,0
20240812,202400,1099509353,1195,1195,1195,1195,0
20240812,202300,1099509353,1195,1195,1195,1195,0
20240812,202200,1099509353,1195,1195,1195,1195,0
20240812,202100,1099509353,1195,1195,1195,1195,0
20240812,202000,1099509353,1195,1195,1195,1195,0
20240812,201900,1099509353,1195,1195,1195,1195,0
20240812,201800,1099509353,1195,1195,1195,1195,0
20240812,201700,1099509353,1195,1195,1195,1195,0
20240812,201600,1099509353,1195,1195,1195,1195,0
20240812,201500,1099509353,1195,1195,1195,1195,0
20240812,201400,1099509353,1195,1195,1195,1195,0
20240812,201300,1099509353,1195,1195,1195,1195,0
20240812,201200,1099509353,1195,1195,1195,1195,0
20240812,201100,1099509353,1195,1195,1195,1195,0
20240812,201000,1099509353,1195,1195,1195,1195,0
20240812,200900,1099509353,1195,1195,1195,1195,0
20240812,200800,1099509353,1195,1195,1195,1195,0
20240812,200700,1099509353,1195,1195,1195,1195,0
20240812,200600,1099509353,1195,1195,1195,1195,0
20240812,200500,1099509353,1195,1195,1195,1195,0
20240812,200400,1099509353,1195,1195,1195,1195,0
20240812,200300,1099509353,1195,1195,1195,1195,0
20240812,200200,1099509353,1195,1195,1195,1195,37667
20240812,200100,1099509353,1195,1195,1195,1195,0
20240812,200000,1099509353,1195,1195,1195,1195,0
20240812,195900,1099509353,1195,1195,1195,1195,0
20240812,195800,1099509353,1195,1195,1195,1195,0
20240812,195700,1099509353,1195,1195,1195,1195,0
20240812,195600,1099509353,1195,1195,1195,1195,0
20240812,195500,1099509353,1195,1195,1195,1195,0
20240812,195400,1099509353,1195,1195,1195,1195,0
20240812,195300,1099509353,1195,1195,1195,1195,0
20240812,195200,1099509353,1195,1195,1195,1195,0
20240812,195100,1099509353,1195,1195,1195,1195,0
20240812,195000,1099509353,1195,1195,1195,1195,0
20240812,194900,1099509353,1195,1195,1195,1195,0
20240812,194800,1099509353,1195,1195,1195,1195,0
20240812,194700,1099509353,1195,1195,1195,1195,0
20240812,194600,1099509353,1195,1195,1195,1195,0
20240812,194500,1099509353,1195,1195,1195,1195,0
20240812,194400,1099509353,1195,1195,1195,1195,0
20240812,194300,1099509353,1195,1195,1195,1195,0
20240812,194200,1099509353,1195,1195,1195,1195,0
20240812,194100,1099509353,1195,1195,1195,1195,0
20240812,194000,1099509353,1195,1195,1195,1195,0
20240812,193900,1099509353,1195,1195,1195,1195,0
20240812,193800,1099509353,1195,1195,1195,1195,0
20240812,193700,1099509353,1195,1195,1195,1195,0
20240812,193600,1099509353,1195,1195,1195,1195,0
20240812,193500,1099509353,1195,1195,1195,1195,0
20240812,193400,1099509353,1195,1195,1195,1195,0
20240812,193300,1099509353,1195,1195,1195,1195,0
20240812,193200,1099509353,1195,1195,1195,1195,37667
20240812,193100,1099509353,1195,1195,1195,1195,0
20240812,193000,1099509353,1195,1195,1195,1195,0
20240812,192900,1099509353,1195,1195,1195,1195,0
20240812,192800,1099509353,1195,1195,1195,1195,0
20240812,192700,1099509353,1195,1195,1195,1195,0
20240812,192600,1099509353,1195,1195,1195,1195,0
20240812,192500,1099509353,1195,1195,1195,1195,0
20240812,192400,1099509353,1195,1195,1195,1195,0
20240812,192300,1099509353,1195,1195,1195,1195,0
20240812,192200,1099509353,1195,1195,1195,1195,0
20240812,192100,1099509353,1195,1195,1195,1195,0
20240812,192000,1099509353,1195,1195,1195,1195,0
20240812,191900,1099509353,1195,1195,1195,1195,0
20240812,191800,1099509353,1195,1195,1195,1195,0
20240812,191700,1099509353,1195,1195,1195,1195,0
20240812,191600,1099509353,1195,1195,1195,1195,0
20240812,191500,1099509353,1195,1195,1195,1195,0
20240812,191400,1099509353,1195,1195,1195,1195,0
20240812,191300,1099509353,1195,1195,1195,1195,0
20240812,191200,1099509353,1195,1195,1195,1195,0
20240812,191100,1099509353,1195,1195,1195,1195,0
20240812,191000,1099509353,1195,1195,1195,1195,0
20240812,190900,1099509353,1195,1195,1195,1195,0
20240812,190800,1099509353,1195,1195,1195,1195,0
20240812,190700,1099509353,1195,1195,1195,1195,0
20240812,190600,1099509353,1195,1195,1195,1195,0
20240812,190500,1099509353,1195,1195,1195,1195,0
20240812,190400,1099509353,1195,1195,1195,1195,0
20240812,190300,1099509353,1195,1195,1195,1195,0
20240812,190200,1099509353,1195,1195,1195,1195,37667
20240812,190100,1099509353,1195,1195,1195,1195,0
20240812,190000,1099509353,1195,1195,1195,1195,0
20240812,185900,1099509353,1195,1195,1195,1195,0
20240812,185800,1099509353,1195,1195,1195,1195,0
20240812,185700,1099509353,1195,1195,1195,1195,0
20240812,185600,1099509353,1195,1195,1195,1195,0
20240812,185500,1099509353,1195,1195,1195,1195,0
20240812,185400,1099509353,1195,1195,1195,1195,0
20240812,185300,1099509353,1195,1195,1195,1195,0
20240812,185200,1099509353,1195,1195,1195,1195,0
20240812,185100,1099509353,1195,1195,1195,1195,0
20240812,185000,1099509353,1195,1195,1195,1195,0
20240812,184900,1099509353,1195,1195,1195,1195,0
20240812,184800,1099509353,1195,1195,1195,1195,0
20240812,184700,1099509353,1195,1195,1195,1195,0
20240812,184600,1099509353,1195,1195,1195,1195,0
20240812,184500,1099509353,1195,1195,1195,1195,0
20240812,184400,1099509353,1195,1195,1195,1195,0
20240812,184300,1099509353,1195,1195,1195,1195,0
20240812,184200,1099509353,1195,1195,1195,1195,0
20240812,184100,1099509353,1195,1195,1195,1195,0
20240812,184000,1099509353,1195,1195,1195,1195,0
20240812,183900,1099509353,1195,1195,1195,1195,0
20240812,183800,1099509353,1195,1195,1195,1195,0
20240812,183700,1099509353,1195,1195,1195,1195,0
20240812,183600,1099509353,1195,1195,1195,1195,0
20240812,183500,1099509353,1195,1195,1195,1195,0
20240812,183400,1099509353,1195,1195,1195,1195,0
20240812,183300,1099509353,1195,1195,1195,1195,0
20240812,183200,1099509353,1195,1195,1195,1195,37667
20240812,183100,1099509353,1195,1195,1195,1195,0
20240812,183000,1099509353,1195,1195,1195,1195,0
20240812,182900,1099509353,1195,1195,1195,1195,0
20240812,182800,1099509353,1195,1195,1195,1195,0
20240812,182700,1099509353,1195,1195,1195,1195,0
20240812,182600,1099509353,1195,1195,1195,1195,0
20240812,182500,1099509353,1195,1195,1195,1195,0
20240812,182400,1099509353,1195,1195,1195,1195,0
20240812,182300,1099509353,1195,1195,1195,1195,0
20240812,182200,1099509353,1195,1195,1195,1195,0
20240812,182100,1099509353,1195,1195,1195,1195,0
20240812,182000,1099509353,1195,1195,1195,1195,0
20240812,181900,1099509353,1195,1195,1195,1195,0
20240812,181800,1099509353,1195,1195,1195,1195,0
20240812,181700,1099509353,1195,1195,1195,1195,0
20240812,181600,1099509353,1195,1195,1195,1195,0
20240812,181500,1099509353,1195,1195,1195,1195,0
20240812,181400,1099509353,1195,1195,1195,1195,0
20240812,181300,1099509353,1195,1195,1195,1195,0
20240812,181200,1099509353,1195,1195,1195,1195,0
20240812,181100,1099509353,1195,1195,1195,1195,0
20240812,181000,1099509353,1195,1195,1195,1195,0
20240812,180900,1099509353,1195,1195,1195,1195,0
20240812,180800,1099509353,1195,1195,1195,1195,0
20240812,180700,1099509353,1195,1195,1195,1195,0
20240812,180600,1099509353,1195,1195,1195,1195,0
20240812,180500,1099509353,1195,1195,1195,1195,0
20240812,180400,1099509353,1195,1195,1195,1195,0
20240812,180300,1099509353,1195,1195,1195,1195,0
20240812,180200,1099509353,1195,1195,1195,1195,37667
20240812,180100,1099509353,1195,1195,1195,1195,0
20240812,180000,1099509353,1195,1195,1195,1195,0
20240812,175900,1099509353,1195,1195,1195,1195,0
20240812,175800,1099509353,1195,1195,1195,1195,0
20240812,175700,1099509353,1195,1195,1195,1195,0
20240812,175600,1099509353,1195,1195,1195,1195,0
20240812,175500,1099509353,1195,1195,1195,1195,0
20240812,175400,1099509353,1195,1195,1195,1195,0
20240812,175300,1099509353,1195,1195,1195,1195,0
20240812,175200,1099509353,1195,1195,1195,1195,0
20240812,175100,1099509353,1195,1195,1195,1195,0
20240812,175000,1099509353,1195,1195,1195,1195,0
20240812,174900,1099509353,1195,1195,1195,1195,0
20240812,174800,1099509353,1195,1195,1195,1195,0
20240812,174700,1099509353,1195,1195,1195,1195,0
20240812,174600,1099509353,1195,1195,1195,1195,0
20240812,174500,1099509353,1195,1195,1195,1195,0
20240812,174400,1099509353,1195,1195,1195,1195,0
20240812,174300,1099509353,1195,1195,1195,1195,0
20240812,174200,1099509353,1195,1195,1195,1195,0
20240812,174100,1099509353,1195,1195,1195,1195,0
20240812,174000,1099509353,1195,1195,1195,1195,0
20240812,173900,1099509353,1195,1195,1195,1195,0
20240812,173800,1099509353,1195,1195,1195,1195,0
20240812,173700,1099509353,1195,1195,1195,1195,0
20240812,173600,1099509353,1195,1195,1195,1195,0
20240812,173500,1099509353,1195,1195,1195,1195,0
20240812,173400,1099509353,1195,1195,1195,1195,0
20240812,173300,1099509353,1195,1195,1195,1195,0
20240812,173200,1099509353,1195,1195,1195,1195,37667
20240812,173100,1099509353,1195,1195,1195,1195,0
20240812,173000,1099509353,1195,1195,1195,1195,0
20240812,172900,1099509353,1195,1195,1195,1195,0
20240812,172800,1099509353,1195,1195,1195,1195,0
20240812,172700,1099509353,1195,1195,1195,1195,0
20240812,172600,1099509353,1195,1195,1195,1195,0
20240812,172500,1099509353,1195,1195,1195,1195,0
20240812,172400,1099509353,1195,1195,1195,1195,0
20240812,172300,1099509353,1195,1195,1195,1195,0
20240812,172200,1099509353,1195,1195,1195,1195,0
20240812,172100,1099509353,1195,1195,1195,1195,0
20240812,172000,1099509353,1195,1195,1195,1195,0
20240812,171900,1099509353,1195,1195,1195,1195,0
20240812,171800,1099509353,1195,1195,1195,1195,0
20240812,171700,1099509353,1195,1195,1195,1195,0
20240812,171600,1099509353,1195,1195,1195,1195,0
20240812,171500,1099509353,1195,1195,1195,1195,0
20240812,171400,1099509353,1195,1195,1195,1195,0
20240812,171300,1099509353,1195,1195,1195,1195,0
20240812,171200,1099509353,1195,1195,1195,1195,0
20240812,171100,1099509353,1195,1195,1195,1195,0
20240812,171000,1099509353,1195,1195,1195,1195,0
20240812,170900,1099509353,1195,1195,1195,1195,0
20240812,170800,1099509353,1195,1195,1195,1195,0
20240812,170700,1099509353,1195,1195,1195,1195,0
20240812,170600,1099509353,1195,1195,1195,1195,0
20240812,170500,1099509353,1195,1195,1195,1195,0
20240812,170400,1099509353,1195,1195,1195,1195,0
20240812,170300,1099509353,1195,1195,1195,1195,0
20240812,170200,1099509353,1195,1195,1195,1195,37667
20240812,170100,1099509353,1195,1195,1195,1195,0
20240812,170000,1099509353,1195,1195,1195,1195,0
20240812,165900,1099509353,1195,1195,1195,1195,0
20240812,165800,1099509353,1195,1195,1195,1195,0
20240812,165700,1099509353,1195,1195,1195,1195,0
20240812,165600,1099509353,1195,1195,1195,1195,0
20240812,165500,1099509353,1195,1195,1195,1195,0
20240812,165400,1099509353,1195,1195,1195,1195,0
20240812,165300,1099509353,1195,1195,1195,1195,0
20240812,165200,1099509353,1195,1195,1195,1195,0
20240812,165100,1099509353,1195,1195,1195,1195,0
20240812,165000,1099509353,1195,1195,1195,1195,0
20240812,164900,1099509353,1195,1195,1195,1195,0
20240812,164800,1099509353,1195,1195,1195,1195,0
20240812,164700,1099509353,1195,1195,1195,1195,0
20240812,164600,1099509353,1195,1195,1195,1195,0
20240812,164500,1099509353,1195,1195,1195,1195,0
20240812,164400,1099509353,1195,1195,1195,1195,0
20240812,164300,1099509353,1195,1195,1195,1195,0
20240812,164200,1099509353,1195,1195,1195,1195,0
20240812,164100,1099509353,1195,1195,1195,1195,0
20240812,164000,1099509353,1195,1195,1195,1195,0
20240812,163900,1099509353,1195,1195,1195,1195,0
20240812,163800,1099509353,1195,1195,1195,1195,0
20240812,163700,1099509353,1195,1195,1195,1195,0
20240812,163600,1099509353,1195,1195,1195,1195,0
20240812,163500,1099509353,1195,1195,1195,1195,0
20240812,163400,1099509353,1195,1195,1195,1195,0
20240812,163300,1099509353,1195,1195,1195,1195,0
20240812,163200,1099509353,1195,1195,1195,1195,37667
20240812,163100,1099509353,1195,1195,1195,1195,0
20240812,163000,1099509353,1195,1195,1195,1195,0
20240812,162900,1099509353,1195,1195,1195,1195,0
20240812,162800,1099509353,1195,1195,1195,1195,0
20240812,162700,1099509353,1195,1195,1195,1195,0
20240812,162600,1099509353,1195,1195,1195,1195,0
20240812,162500,1099509353,1195,1195,1195,1195,0
20240812,162400,1099509353,1195,1195,1195,1195,0
20240812,162300,1099509353,1195,1195,1195,1195,0
20240812,162200,1099509353,1195,1195,1195,1195,0
20240812,162100,1099509353,1195,1195,1195,1195,0
20240812,162000,1099509353,1195,1195,1195,1195,0
20240812,161900,1099509353,1195,1195,1195,1195,0
20240812,161800,1099509353,1195,1195,1195,1195,0
20240812,161700,1099509353,1195,1195,1195,1195,0
20240812,161600,1099509353,1195,1195,1195,1195,0
20240812,161500,1099509353,1195,1195,1195,1195,0
20240812,161400,1099509353,1195,1195,1195,1195,0
20240812,161300,1099509353,1195,1195,1195,1195,0
20240812,161200,1099509353,1195,1195,1195,1195,0
20240812,161100,1099509353,1195,1195,1195,1195,0
20240812,161000,1099509353,1195,1195,1195,1195,0
20240812,160900,1099509353,1195,1195,1195,1195,0
20240812,160800,1099509353,1195,1195,1195,1195,0
20240812,160700,1099509353,1195,1195,1195,1195,0
20240812,160600,1099509353,1195,1195,1195,1195,0
20240812,160500,1099509353,1195,1195,1195,1195,0
20240812,160400,1099509353,1195,1195,1195,1195,0
20240812,160300,1099509353,1195,1195,1195,1195,0
20240812,160200,1099509353,1195,1195,1195,1195,37667
20240812,160100,1099509353,1195,1195,1195,1195,0
20240812,160000,1099509353,1195,1195,1195,1195,0
20240812,155900,1099509353,1195,1195,1195,1195,0
20240812,155800,1099509353,1195,1195,1195,1195,0
20240812,155700,1099509353,1195,1195,1195,1195,0
20240812,155600,1099509353,1195,1195,1195,1195,0
20240812,155500,1099509353,1195,1195,1195,1195,0
20240812,155400,1099509353,1195,1195,1195,1195,0
20240812,155300,1099509353,1195,1195,1195,1195,0
20240812,155200,1099509353,1195,1195,1195,1195,0
20240812,155100,1099509353,1195,1195,1195,1195,0
20240812,155000,1099509353,1195,1195,1195,1195,0
20240812,154900,1099509353,1195,1195,1195,1195,0
20240812,154800,1099509353,1195,1195,1195,1195,0
20240812,154700,1099509353,1195,1195,1195,1195,0
20240812,154600,1099509353,1195,1195,1195,1195,0
20240812,154500,1099509353,1195,1195,1195,1195,0
20240812,154400,1099509353,1195,1195,1195,1195,0
20240812,154300,1099509353,1195,1195,1195,1195,0
20240812,154200,1099509353,1195,1195,1195,1195,0
20240812,154100,1099509353,1195,1195,1195,1195,0
20240812,154000,1099509353,1195,1195,1195,1195,0
20240812,153900,1099509353,1195,1195,1195,1195,0
20240812,153800,1099509353,1195,1195,1195,1195,0
20240812,153700,1099509353,1195,1195,1195,1195,0
20240812,153600,1099509353,1195,1195,1195,1195,0
20240812,153500,1099509353,1195,1195,1195,1195,0
20240812,153400,1099509353,1195,1195,1195,1195,0
20240812,153300,1099509353,1195,1195,1195,1195,0
20240812,153200,1099509353,1195,1195,1195,1195,37667
20240812,153100,1099509353,1195,1195,1195,1195,0
20240812,153000,1099509353,1195,1195,1195,1195,37667
20240812,152900,1054497288,1194,1194,1194,1194,0
20240812,152800,1054497288,1194,1194,1194,1194,0
20240812,152700,1054497288,1194,1194,1194,1194,0
20240812,152600,1054497288,1194,1194,1194,1194,0
20240812,152500,1054497288,1194,1194,1194,1194,0
20240812,152400,1054497288,1194,1194,1194,1194,0
20240812,152300,1054497288,1194,1194,1194,1194,0
20240812,152200,1054497288,1194,1194,1194,1194,0
20240812,152100,1054497288,1194,1194,1194,1194,0
20240812,152000,1054497288,1194,1194,1194,1194,0
20240812,151900,1054497288,1194,1191,1194,1191,8310
20240812,151800,1044582664,1191,1190,1191,1190,1128
20240812,151700,1043239908,1190,1190,1190,1190,139
20240812,151600,1043074498,1190,1191,1191,1190,1662
20240812,151500,1041096693,1190,1191,1191,1190,1306
20240812,151400,1039541347,1191,1190,1191,1190,1104
20240812,151300,1038227483,1191,1193,1193,1191,2144
20240812,151200,1035672895,1193,1193,1193,1193,1556
20240812,151100,1033816587,1193,1193,1193,1193,1005
20240812,151000,1032617622,1193,1190,1193,1189,17332
20240812,150900,1011953019,1190,1189,1190,1189,2522
20240812,150800,1008952703,1190,1189,1190,1189,2996
20240812,150700,1005389141,1189,1189,1189,1189,5
20240812,150600,1005383196,1189,1188,1189,1188,3647
20240812,150500,1001049551,1187,1187,1188,1187,195
20240812,150400,1000818082,1187,1187,1188,1187,618
20240812,150300,1000084514,1188,1188,1188,1188,112
20240812,150200,999951458,1187,1187,1187,1187,570
20240812,150100,999274868,1187,1187,1187,1187,19
20240812,150000,999252315,1186,1186,1186,1186,199
20240812,145900,999016301,1187,1186,1187,1186,2017
20240812,145800,996624102,1186,1186,1186,1186,20
20240812,145700,996600382,1187,1187,1187,1187,0
20240812,145600,996600382,1187,1187,1187,1187,14
20240812,145500,996583764,1187,1185,1187,1185,16
20240812,145400,996564788,1185,1185,1188,1185,2099
20240812,145300,994077236,1188,1185,1188,1185,1002
20240812,145200,992889860,1185,1186,1188,1184,1271
20240812,145100,991384866,1188,1188,1188,1188,208
20240812,145000,991137762,1188,1184,1188,1183,1030
20240812,144900,989918218,1184,1187,1187,1184,50029
20240812,144800,930533860,1186,1186,1186,1186,1009
20240812,144700,929337186,1185,1186,1187,1185,15
20240812,144600,929319389,1185,1186,1186,1185,10
20240812,144500,929307538,1186,1186,1186,1186,1110
20240812,144400,927991078,1186,1185,1186,1185,1057
20240812,144300,926738476,1185,1185,1185,1185,0
20240812,144200,926738476,1185,1185,1185,1185,2
20240812,144100,926736106,1181,1186,1186,1181,2335
20240812,144000,923968241,1185,1186,1186,1185,512
20240812,143900,923361509,1186,1186,1186,1186,200
20240812,143800,923124309,1186,1183,1186,1183,564
20240812,143700,922456485,1184,1181,1184,1181,78
20240812,143600,922364235,1180,1183,1183,1180,1125
20240812,143500,921033720,1183,1180,1183,1180,122
20240812,143400,920889754,1183,1180,1183,1180,2040
20240812,143300,918479473,1180,1180,1180,1180,1009
20240812,143200,917288853,1180,1180,1180,1180,482
20240812,143100,916720093,1181,1183,1183,1181,212
20240812,143000,916469317,1183,1180,1183,1176,1730
20240812,142900,914428697,1175,1175,1175,1175,0
20240812,142800,914428697,1175,1176,1176,1175,1153
20240812,142700,913073918,1180,1180,1180,1180,6
20240812,142600,913066838,1174,1180,1180,1174,1600
20240812,142500,911187942,1179,1182,1182,1179,35
20240812,142400,911146641,1180,1180,1180,1180,120
20240812,142300,911005041,1183,1175,1183,1175,906
20240812,142200,909939917,1176,1177,1177,1176,26
20240812,142100,909909331,1183,1175,1183,1175,2791
20240812,142000,906629890,1184,1184,1184,1184,6
20240812,141900,906622786,1186,1179,1186,1179,171
20240812,141800,906421043,1179,1172,1179,1169,24314
20240812,141700,877971921,1172,1168,1172,1168,1190
20240812,141600,876577361,1168,1169,1169,1167,6447
20240812,141500,869047207,1170,1175,1175,1170,17494
20240812,141400,848542881,1179,1173,1179,1173,313
20240812,141300,848175186,1174,1175,1176,1174,14921
20240812,141200,830654001,1175,1179,1179,1175,8268
20240812,141100,820931915,1176,1176,1179,1175,10567
20240812,141000,808502549,1177,1179,1180,1177,3133
20240812,140900,804813053,1179,1179,1179,1179,185
20240812,140800,804594938,1181,1180,1181,1178,415
20240812,140700,804105802,1180,1179,1180,1179,847
20240812,140600,803106987,1178,1178,1178,1178,8671
20240812,140500,792892549,1179,1181,1181,1179,1118
20240812,140400,791574405,1180,1181,1181,1180,140
20240812,140300,791409200,1182,1182,1182,1182,219
20240812,140200,791150342,1182,1182,1182,1182,3
20240812,140100,791146796,1178,1186,1186,1178,10624
20240812,140000,778611292,1186,1186,1186,1186,107
20240812,135900,778484390,1180,1180,1180,1178,10922
20240812,135800,765596674,1186,1178,1186,1178,167
20240812,135700,765399892,1178,1180,1187,1178,9112
20240812,135600,754661996,1180,1189,1189,1180,73874
20240812,135500,667289897,1190,1192,1192,1190,3982
20240812,135400,662551209,1193,1193,1193,1193,11
20240812,135300,662538086,1193,1193,1193,1191,226
20240812,135200,662268900,1190,1195,1195,1190,12625
20240812,135100,647227858,1194,1194,1195,1194,5371
20240812,135000,640814881,1194,1194,1194,1194,68
20240812,134900,640733689,1195,1194,1195,1194,9
20240812,134800,640722939,1194,1195,1195,1194,126
20240812,134700,640572380,1195,1195,1195,1195,12
20240812,134600,640558040,1195,1195,1195,1193,95
20240812,134500,640444580,1195,1195,1196,1195,3797
20240812,134400,635904998,1195,1195,1196,1195,9887
20240812,134300,624084127,1195,1194,1196,1194,5010
20240812,134200,618093437,1194,1195,1195,1192,5612
20240812,134100,611399060,1195,1195,1195,1195,3
20240812,134000,611395475,1195,1194,1195,1193,6872
20240812,133900,603194163,1195,1195,1196,1194,5860
20240812,133800,596193073,1195,1196,1196,1194,7027
20240812,133700,587801927,1195,1195,1196,1195,1694
20240812,133600,585777446,1195,1196,1196,1195,3766
20240812,133500,581277066,1196,1194,1196,1194,718
20240812,133400,580419648,1195,1196,1196,1194,3104
20240812,133300,576707368,1196,1195,1196,1194,4030
20240812,133200,571891712,1195,1193,1195,1193,2659
20240812,133100,568718522,1193,1193,1193,1192,2995
20240812,133000,565146066,1194,1195,1196,1194,7158
20240812,132900,556590013,1195,1193,1195,1193,3534
20240812,132800,552370291,1193,1191,1195,1191,3410
20240812,132700,548304198,1190,1187,1191,1187,39499
20240812,132600,501371671,1186,1185,1187,1185,4448
20240812,132500,496094335,1187,1185,1187,1185,14481
20240812,132400,478929051,1185,1182,1185,1182,11996
20240812,132300,464736042,1183,1183,1183,1183,113
20240812,132200,464602363,1183,1182,1183,1181,225
20240812,132100,464336512,1183,1182,1183,1182,251
20240812,132000,464039718,1183,1183,1183,1183,0
20240812,131900,464039718,1183,1183,1183,1183,431
20240812,131800,463529845,1183,1182,1183,1182,2004
20240812,131700,461159117,1182,1183,1183,1182,15
20240812,131600,461141373,1182,1182,1182,1182,30
20240812,131500,461105913,1183,1183,1183,1182,785
20240812,131400,460177758,1183,1183,1183,1183,1271
20240812,131300,458674165,1184,1184,1184,1184,285
20240812,131200,458336725,1181,1181,1181,1181,32
20240812,131100,458298933,1181,1181,1181,1181,675
20240812,131000,457501758,1181,1181,1181,1181,10
20240812,130900,457489948,1181,1180,1181,1179,109
20240812,130800,457361425,1181,1180,1181,1180,2137
20240812,130700,454839755,1180,1180,1180,1179,10002
20240812,130600,443037396,1180,1181,1181,1179,4709
20240812,130500,437481501,1182,1184,1184,1182,16
20240812,130400,437462575,1184,1184,1184,1182,559
20240812,130300,436801634,1184,1184,1184,1182,3441
20240812,130200,432730808,1183,1183,1183,1183,0
20240812,130100,432730808,1183,1184,1185,1183,4016
20240812,130000,427975813,1184,1184,1185,1184,1673
20240812,125900,425994828,1184,1183,1184,1183,676
20240812,125800,425194449,1183,1183,1185,1183,3853
20240812,125700,420633186,1185,1182,1185,1182,2459
20240812,125600,417723889,1182,1181,1182,1181,5865
20240812,125500,410792491,1181,1179,1181,1179,354
20240812,125400,410375101,1181,1180,1181,1179,1902
20240812,125300,408129900,1179,1179,1179,1179,1099
20240812,125200,406834179,1180,1179,1180,1179,695
20240812,125100,406014764,1179,1178,1179,1177,129
20240812,125000,405862831,1178,1178,1178,1178,984
20240812,124900,404703679,1179,1177,1179,1177,426
20240812,124800,404201936,1177,1175,1177,1175,4524
20240812,124700,398881749,1175,1175,1175,1175,386
20240812,124600,398428199,1175,1174,1175,1174,1630
20240812,124500,396514574,1174,1174,1174,1173,833
20240812,124400,395537460,1173,1173,1173,1173,211
20240812,124300,395289957,1174,1174,1174,1174,6
20240812,124200,395282913,1174,1174,1174,1174,8
20240812,124100,395273521,1174,1172,1174,1172,228
20240812,124000,395006291,1174,1174,1174,1174,6
20240812,123900,394999247,1174,1174,1174,1174,1
20240812,123800,394998073,1174,1173,1174,1172,500
20240812,123700,394412048,1174,1174,1174,1174,13
20240812,123600,394396786,1174,1174,1174,1174,4
20240812,123500,394392090,1174,1174,1174,1174,5
20240812,123400,394386220,1174,1173,1174,1173,1049
20240812,123300,393155715,1173,1173,1173,1173,148
20240812,123200,392982111,1173,1174,1174,1173,34
20240812,123100,392942222,1173,1174,1174,1173,509
20240812,123000,392344657,1172,1172,1172,1172,218
20240812,122900,392089161,1172,1174,1174,1172,132
20240812,122800,391934427,1174,1174,1174,1174,57
20240812,122700,391867509,1171,1171,1171,1171,4799
20240812,122600,386247880,1171,1172,1172,1171,8597
20240812,122500,376180687,1172,1172,1172,1172,148
20240812,122400,376007231,1171,1171,1171,1171,2508
20240812,122300,373070363,1170,1172,1175,1170,10010
20240812,122200,361354790,1174,1176,1176,1172,5450
20240812,122100,354951697,1177,1175,1177,1175,355
20240812,122000,354534562,1175,1177,1178,1175,1268
20240812,121900,353043483,1177,1178,1178,1177,4189
20240812,121800,348113029,1177,1176,1177,1176,846
20240812,121700,347117364,1175,1175,1175,1175,1326
20240812,121600,345559314,1179,1175,1181,1175,501
20240812,121500,344970233,1183,1175,1183,1175,6661
20240812,121400,337128840,1175,1175,1177,1173,5802
20240812,121300,330312437,1175,1169,1175,1169,26298
20240812,121200,299537174,1170,1168,1170,1168,6586
20240812,121100,291839448,1168,1167,1168,1167,1689
20240812,121000,289868134,1167,1165,1168,1165,1978
20240812,120900,287560299,1163,1165,1165,1163,6704
20240812,120800,279755215,1165,1165,1165,1165,8
20240812,120700,279745895,1165,1165,1165,1164,399
20240812,120600,279281180,1165,1165,1165,1165,51
20240812,120500,279221765,1165,1164,1165,1164,137
20240812,120400,279062295,1164,1164,1164,1164,53
20240812,120300,279000603,1164,1164,1164,1164,190
20240812,120200,278779443,1164,1164,1164,1164,2246
20240812,120100,276165099,1164,1163,1165,1163,6318
20240812,120000,268816210,1163,1162,1163,1162,2521
20240812,115900,265886677,1161,1161,1161,1161,31
20240812,115800,265850686,1162,1162,1162,1162,15
20240812,115700,265833256,1162,1161,1162,1161,1392
20240812,115600,264217043,1158,1158,1158,1158,0
20240812,115500,264217043,1158,1158,1158,1158,808
20240812,115400,263281379,1161,1160,1161,1159,9524
20240812,115300,252238511,1160,1160,1160,1160,4
20240812,115200,252233871,1160,1160,1160,1160,0
20240812,115100,252233871,1160,1160,1160,1160,4
20240812,115000,252229231,1160,1160,1160,1160,809
20240812,114900,251290791,1160,1160,1160,1160,119
20240812,114800,251152751,1160,1160,1160,1160,0
20240812,114700,251152751,1160,1160,1160,1160,22
20240812,114600,251127231,1159,1159,1159,1159,86
20240812,114500,251027557,1159,1158,1159,1158,508
20240812,114400,250438786,1157,1159,1159,1157,4781
20240812,114300,244898674,1158,1159,1159,1158,308
20240812,114200,244542002,1159,1159,1159,1159,4
20240812,114100,244537366,1158,1157,1158,1157,1278
20240812,114000,243057443,1158,1158,1158,1158,14
20240812,113900,243041231,1158,1158,1158,1158,7
20240812,113800,243033125,1158,1158,1158,1158,1379
20240812,113700,241436243,1159,1159,1159,1159,300
20240812,113600,241088543,1159,1159,1159,1158,99
20240812,113500,240973888,1158,1158,1158,1157,1559
20240812,113400,239168596,1158,1158,1158,1158,2
20240812,113300,239166280,1158,1158,1158,1158,1256
20240812,113200,237711832,1158,1158,1158,1158,10
20240812,113100,237700252,1158,1158,1158,1158,4
20240812,113000,237695620,1158,1159,1159,1158,18
20240812,112900,237674767,1159,1159,1159,1158,22
20240812,112800,237649279,1159,1159,1159,1159,0
20240812,112700,237649279,1159,1159,1159,1159,4
20240812,112600,237644643,1158,1159,1159,1158,93
20240812,112500,237536940,1158,1158,1158,1158,1206
20240812,112400,236140392,1158,1157,1158,1157,724
20240812,112300,235302674,1156,1157,1157,1156,130
20240812,112200,235152384,1158,1158,1158,1158,533
20240812,112100,234535170,1158,1158,1158,1158,967
20240812,112000,233415384,1159,1158,1159,1158,56
20240812,111900,233350531,1158,1157,1158,1157,5137
20240812,111800,227405865,1157,1157,1157,1157,8
20240812,111700,227396609,1155,1154,1155,1154,51
20240812,111600,227337708,1154,1154,1156,1154,1887
20240812,111500,225156958,1155,1154,1155,1153,26780
20240812,111400,194243381,1154,1154,1154,1154,8
20240812,111300,194234149,1154,1153,1154,1153,759
20240812,111200,193359018,1153,1153,1153,1153,3
20240812,111100,193355559,1154,1152,1154,1152,14093
20240812,111000,177106226,1152,1151,1152,1151,621
20240812,110900,176390850,1152,1153,1153,1151,7
20240812,110800,176382785,1152,1152,1152,1151,110
20240812,110700,176256164,1151,1153,1153,1151,12927
20240812,110600,161361627,1154,1154,1154,1154,4
20240812,110500,161357011,1154,1154,1154,1154,0
20240812,110400,161357011,1154,1154,1154,1154,24
20240812,110300,161329315,1154,1154,1154,1154,8
20240812,110200,161320083,1154,1154,1154,1154,5
20240812,110100,161314313,1153,1154,1154,1153,633
20240812,110000,160584462,1154,1153,1154,1152,4158
20240812,105900,155790283,1153,1153,1153,1153,4
20240812,105800,155785671,1153,1152,1153,1152,1340
20240812,105700,154241987,1152,1152,1153,1152,136
20240812,105600,154085310,1153,1153,1153,1153,10
20240812,105500,154073780,1153,1153,1153,1153,49
20240812,105400,154017283,1153,1153,1153,1153,1
20240812,105300,154016130,1153,1153,1153,1152,21
20240812,105200,153991924,1153,1154,1154,1153,5
20240812,105100,153986158,1153,1151,1153,1151,8178
20240812,105000,144564393,1151,1151,1152,1150,3407
20240812,104900,140643181,1152,1152,1152,1152,9
20240812,104800,140632813,1152,1152,1152,1152,5
20240812,104700,140627053,1151,1152,1152,1151,1017
20240812,104600,139456482,1151,1151,1152,1151,137
20240812,104500,139298790,1152,1152,1152,1152,8
20240812,104400,139289574,1152,1151,1152,1151,8
20240812,104300,139280360,1152,1152,1152,1152,4
20240812,104200,139275752,1152,1152,1152,1152,8
20240812,104100,139266536,1152,1152,1152,1152,772
20240812,104000,138377192,1151,1151,1151,1151,0
20240812,103900,138377192,1151,1152,1152,1151,41
20240812,103800,138329993,1151,1151,1151,1151,0
20240812,103700,138329993,1151,1151,1151,1151,1107
20240812,103600,137055836,1151,1151,1151,1151,0
20240812,103500,137055836,1151,1150,1151,1150,64
20240812,103400,136982232,1150,1150,1150,1150,114
20240812,103300,136851132,1150,1150,1150,1150,1
20240812,103200,136849982,1150,1150,1150,1150,20
20240812,103100,136826982,1150,1151,1151,1150,468
20240812,103000,136288686,1151,1151,1151,1151,6
20240812,102900,136281780,1149,1150,1151,1149,5842
20240812,102800,129563904,1151,1151,1151,1150,114
20240812,102700,129432795,1151,1152,1152,1151,1589
20240812,102600,127602285,1152,1151,1152,1151,405
20240812,102500,127136125,1152,1152,1152,1152,4
20240812,102400,127131517,1152,1152,1152,1152,2558
20240812,102300,124184701,1152,1152,1152,1152,161
20240812,102200,123999229,1152,1152,1152,1152,10
20240812,102100,123987709,1151,1152,1152,1151,223
20240812,102000,123731013,1152,1152,1152,1152,45
20240812,101900,123679173,1151,1150,1151,1150,5751
20240812,101800,117065077,1151,1152,1152,1151,9171
20240812,101700,106502256,1152,1152,1152,1152,14
20240812,101600,106486128,1151,1151,1151,1151,3618
20240812,101500,102321810,1150,1151,1151,1150,307
20240812,101400,101968753,1151,1151,1151,1151,5
20240812,101300,101962998,1150,1150,1150,1150,100
20240812,101200,101847998,1151,1150,1151,1150,1124
20240812,101100,100555388,1149,1149,1150,1149,801
20240812,101000,99635038,1150,1149,1150,1149,527
20240812,100900,99029510,1149,1150,1150,1149,35
20240812,100800,98989287,1150,1150,1150,1150,13
20240812,100700,98974337,1150,1150,1150,1149,126
20240812,100600,98829442,1150,1150,1150,1150,42
20240812,100500,98781142,1149,1151,1151,1149,4373
20240812,100400,93752531,1150,1151,1151,1150,2190
20240812,100300,91233914,1151,1151,1151,1150,150
20240812,100200,91061295,1151,1151,1152,1151,34
20240812,100100,91022136,1152,1150,1152,1150,2707
20240812,100000,87908458,1152,1151,1152,1150,401
20240812,095900,87447021,1151,1152,1152,1150,1340
20240812,095800,85904908,1151,1151,1152,1151,2530
20240812,095700,82992828,1151,1150,1151,1150,1034
20240812,095600,81803725,1151,1150,1151,1150,195
20240812,095500,81579466,1151,1151,1151,1151,2463
20240812,095400,78744553,1152,1151,1152,1151,806
20240812,095300,77816505,1151,1154,1154,1151,3768
20240812,095200,73475554,1154,1154,1154,1152,4056
20240812,095100,68795190,1153,1152,1153,1152,824
20240812,095000,67845124,1151,1152,1153,1151,1260
20240812,094900,66392887,1152,1152,1152,1151,265
20240812,094800,66087634,1151,1151,1151,1151,84
20240812,094700,65990950,1151,1151,1151,1151,150
20240812,094600,65818300,1151,1151,1151,1151,1606
20240812,094500,63969794,1151,1150,1151,1150,60
20240812,094400,63900783,1150,1151,1151,1150,509
20240812,094300,63315424,1151,1150,1151,1150,11
20240812,094200,63302769,1150,1147,1150,1147,1621
20240812,094100,61438838,1149,1149,1149,1149,503
20240812,094000,60860891,1149,1149,1149,1149,1814
20240812,093900,58776605,1149,1146,1149,1145,515
20240812,093800,58186412,1146,1146,1146,1146,2
20240812,093700,58184120,1149,1145,1149,1145,62
20240812,093600,58113098,1144,1145,1150,1144,23884
20240812,093500,30689943,1145,1145,1145,1145,0
20240812,093400,30689943,1145,1144,1145,1144,28
20240812,093300,30657902,1145,1144,1145,1144,110
20240812,093200,30531954,1145,1144,1145,1144,406
20240812,093100,30067486,1144,1144,1144,1144,66
20240812,093000,29991982,1144,1144,1144,1144,633
20240812,092900,29267830,1144,1143,1144,1143,191
20240812,092800,29049389,1143,1143,1143,1142,266
20240812,092700,28745361,1143,1141,1143,1141,61
20240812,092600,28675646,1143,1143,1143,1143,478
20240812,092500,28129292,1139,1143,1143,1139,209
20240812,092400,27891205,1140,1142,1143,1140,545
20240812,092300,27269799,1141,1141,1141,1141,81
20240812,092200,27177378,1141,1141,1141,1141,71
20240812,092100,27096367,1143,1143,1143,1143,2
20240812,092000,27094081,1138,1141,1143,1138,9372
20240812,091900,16388748,1142,1141,1142,1141,208
20240812,091800,16151312,1137,1137,1137,1137,0
20240812,091700,16151312,1137,1141,1142,1137,2715
20240812,091600,13053567,1142,1142,1142,1142,0
20240812,091500,13053567,1142,1137,1142,1137,36
20240812,091400,13012625,1143,1143,1143,1143,150
20240812,091300,12841175,1143,1139,1143,1137,1306
20240812,091200,11353986,1139,1139,1143,1139,1002
20240812,091100,10212700,1138,1143,1143,1138,2246
20240812,091000,7656368,1144,1145,1145,1144,607
20240812,090900,6961359,1145,1146,1146,1145,350
20240812,090800,6560334,1146,1145,1146,1145,520
20240812,090700,5964794,1144,1142,1144,1142,1897
20240812,090600,3795818,1141,1142,1142,1141,182
20240812,090500,3588022,1143,1143,1143,1143,0
20240812,090400,3588022,1143,1141,1143,1141,91
20240812,090300,3484074,1140,1138,1140,1137,328
20240812,090200,3110407,1137,1136,1137,1136,655
20240812,090100,2366274,1136,1130,1136,1130,10
20240812,090000,2354920,1130,1130,1130,1130,2084