stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,213300,2135159343,1303,1303,1303,1303,20465
20240822,213200,2135159343,1303,1303,1303,1303,0
20240822,213100,2135159343,1303,1303,1303,1303,0
20240822,213000,2135159343,1303,1303,1303,1303,0
20240822,212900,2135159343,1303,1303,1303,1303,0
20240822,212800,2135159343,1303,1303,1303,1303,0
20240822,212700,2135159343,1303,1303,1303,1303,0
20240822,212600,2135159343,1303,1303,1303,1303,0
20240822,212500,2135159343,1303,1303,1303,1303,0
20240822,212400,2135159343,1303,1303,1303,1303,0
20240822,212300,2135159343,1303,1303,1303,1303,0
20240822,212200,2135159343,1303,1303,1303,1303,0
20240822,212100,2135159343,1303,1303,1303,1303,0
20240822,212000,2135159343,1303,1303,1303,1303,0
20240822,211900,2135159343,1303,1303,1303,1303,0
20240822,211800,2135159343,1303,1303,1303,1303,0
20240822,211700,2135159343,1303,1303,1303,1303,0
20240822,211600,2135159343,1303,1303,1303,1303,0
20240822,211500,2135159343,1303,1303,1303,1303,0
20240822,211400,2135159343,1303,1303,1303,1303,0
20240822,211300,2135159343,1303,1303,1303,1303,0
20240822,211200,2135159343,1303,1303,1303,1303,0
20240822,211100,2135159343,1303,1303,1303,1303,0
20240822,211000,2135159343,1303,1303,1303,1303,0
20240822,210900,2135159343,1303,1303,1303,1303,0
20240822,210800,2135159343,1303,1303,1303,1303,0
20240822,210700,2135159343,1303,1303,1303,1303,0
20240822,210600,2135159343,1303,1303,1303,1303,0
20240822,210500,2135159343,1303,1303,1303,1303,0
20240822,210400,2135159343,1303,1303,1303,1303,0
20240822,210300,2135159343,1303,1303,1303,1303,20465
20240822,210200,2135159343,1303,1303,1303,1303,0
20240822,210100,2135159343,1303,1303,1303,1303,0
20240822,210000,2135159343,1303,1303,1303,1303,0
20240822,205900,2135159343,1303,1303,1303,1303,0
20240822,205800,2135159343,1303,1303,1303,1303,0
20240822,205700,2135159343,1303,1303,1303,1303,0
20240822,205600,2135159343,1303,1303,1303,1303,0
20240822,205500,2135159343,1303,1303,1303,1303,0
20240822,205400,2135159343,1303,1303,1303,1303,0
20240822,205300,2135159343,1303,1303,1303,1303,0
20240822,205200,2135159343,1303,1303,1303,1303,0
20240822,205100,2135159343,1303,1303,1303,1303,0
20240822,205000,2135159343,1303,1303,1303,1303,0
20240822,204900,2135159343,1303,1303,1303,1303,0
20240822,204800,2135159343,1303,1303,1303,1303,0
20240822,204700,2135159343,1303,1303,1303,1303,0
20240822,204600,2135159343,1303,1303,1303,1303,0
20240822,204500,2135159343,1303,1303,1303,1303,0
20240822,204400,2135159343,1303,1303,1303,1303,0
20240822,204300,2135159343,1303,1303,1303,1303,0
20240822,204200,2135159343,1303,1303,1303,1303,0
20240822,204100,2135159343,1303,1303,1303,1303,0
20240822,204000,2135159343,1303,1303,1303,1303,0
20240822,203900,2135159343,1303,1303,1303,1303,0
20240822,203800,2135159343,1303,1303,1303,1303,0
20240822,203700,2135159343,1303,1303,1303,1303,0
20240822,203600,2135159343,1303,1303,1303,1303,0
20240822,203500,2135159343,1303,1303,1303,1303,0
20240822,203400,2135159343,1303,1303,1303,1303,0
20240822,203300,2135159343,1303,1303,1303,1303,20465
20240822,203200,2135159343,1303,1303,1303,1303,0
20240822,203100,2135159343,1303,1303,1303,1303,0
20240822,203000,2135159343,1303,1303,1303,1303,0
20240822,202900,2135159343,1303,1303,1303,1303,0
20240822,202800,2135159343,1303,1303,1303,1303,0
20240822,202700,2135159343,1303,1303,1303,1303,0
20240822,202600,2135159343,1303,1303,1303,1303,0
20240822,202500,2135159343,1303,1303,1303,1303,0
20240822,202400,2135159343,1303,1303,1303,1303,0
20240822,202300,2135159343,1303,1303,1303,1303,0
20240822,202200,2135159343,1303,1303,1303,1303,0
20240822,202100,2135159343,1303,1303,1303,1303,0
20240822,202000,2135159343,1303,1303,1303,1303,0
20240822,201900,2135159343,1303,1303,1303,1303,0
20240822,201800,2135159343,1303,1303,1303,1303,0
20240822,201700,2135159343,1303,1303,1303,1303,0
20240822,201600,2135159343,1303,1303,1303,1303,0
20240822,201500,2135159343,1303,1303,1303,1303,0
20240822,201400,2135159343,1303,1303,1303,1303,0
20240822,201300,2135159343,1303,1303,1303,1303,0
20240822,201200,2135159343,1303,1303,1303,1303,0
20240822,201100,2135159343,1303,1303,1303,1303,0
20240822,201000,2135159343,1303,1303,1303,1303,0
20240822,200900,2135159343,1303,1303,1303,1303,0
20240822,200800,2135159343,1303,1303,1303,1303,0
20240822,200700,2135159343,1303,1303,1303,1303,0
20240822,200600,2135159343,1303,1303,1303,1303,0
20240822,200500,2135159343,1303,1303,1303,1303,0
20240822,200400,2135159343,1303,1303,1303,1303,0
20240822,200300,2135159343,1303,1303,1303,1303,20465
20240822,200200,2135159343,1303,1303,1303,1303,0
20240822,200100,2135159343,1303,1303,1303,1303,0
20240822,200000,2135159343,1303,1303,1303,1303,0
20240822,195900,2135159343,1303,1303,1303,1303,0
20240822,195800,2135159343,1303,1303,1303,1303,0
20240822,195700,2135159343,1303,1303,1303,1303,0
20240822,195600,2135159343,1303,1303,1303,1303,0
20240822,195500,2135159343,1303,1303,1303,1303,0
20240822,195400,2135159343,1303,1303,1303,1303,0
20240822,195300,2135159343,1303,1303,1303,1303,0
20240822,195200,2135159343,1303,1303,1303,1303,0
20240822,195100,2135159343,1303,1303,1303,1303,0
20240822,195000,2135159343,1303,1303,1303,1303,0
20240822,194900,2135159343,1303,1303,1303,1303,0
20240822,194800,2135159343,1303,1303,1303,1303,0
20240822,194700,2135159343,1303,1303,1303,1303,0
20240822,194600,2135159343,1303,1303,1303,1303,0
20240822,194500,2135159343,1303,1303,1303,1303,0
20240822,194400,2135159343,1303,1303,1303,1303,0
20240822,194300,2135159343,1303,1303,1303,1303,0
20240822,194200,2135159343,1303,1303,1303,1303,0
20240822,194100,2135159343,1303,1303,1303,1303,0
20240822,194000,2135159343,1303,1303,1303,1303,0
20240822,193900,2135159343,1303,1303,1303,1303,0
20240822,193800,2135159343,1303,1303,1303,1303,0
20240822,193700,2135159343,1303,1303,1303,1303,0
20240822,193600,2135159343,1303,1303,1303,1303,0
20240822,193500,2135159343,1303,1303,1303,1303,0
20240822,193400,2135159343,1303,1303,1303,1303,0
20240822,193300,2135159343,1303,1303,1303,1303,20465
20240822,193200,2135159343,1303,1303,1303,1303,0
20240822,193100,2135159343,1303,1303,1303,1303,0
20240822,193000,2135159343,1303,1303,1303,1303,0
20240822,192900,2135159343,1303,1303,1303,1303,0
20240822,192800,2135159343,1303,1303,1303,1303,0
20240822,192700,2135159343,1303,1303,1303,1303,0
20240822,192600,2135159343,1303,1303,1303,1303,0
20240822,192500,2135159343,1303,1303,1303,1303,0
20240822,192400,2135159343,1303,1303,1303,1303,0
20240822,192300,2135159343,1303,1303,1303,1303,0
20240822,192200,2135159343,1303,1303,1303,1303,0
20240822,192100,2135159343,1303,1303,1303,1303,0
20240822,192000,2135159343,1303,1303,1303,1303,0
20240822,191900,2135159343,1303,1303,1303,1303,0
20240822,191800,2135159343,1303,1303,1303,1303,0
20240822,191700,2135159343,1303,1303,1303,1303,0
20240822,191600,2135159343,1303,1303,1303,1303,0
20240822,191500,2135159343,1303,1303,1303,1303,0
20240822,191400,2135159343,1303,1303,1303,1303,0
20240822,191300,2135159343,1303,1303,1303,1303,0
20240822,191200,2135159343,1303,1303,1303,1303,0
20240822,191100,2135159343,1303,1303,1303,1303,0
20240822,191000,2135159343,1303,1303,1303,1303,0
20240822,190900,2135159343,1303,1303,1303,1303,0
20240822,190800,2135159343,1303,1303,1303,1303,0
20240822,190700,2135159343,1303,1303,1303,1303,0
20240822,190600,2135159343,1303,1303,1303,1303,0
20240822,190500,2135159343,1303,1303,1303,1303,0
20240822,190400,2135159343,1303,1303,1303,1303,0
20240822,190300,2135159343,1303,1303,1303,1303,20465
20240822,190200,2135159343,1303,1303,1303,1303,0
20240822,190100,2135159343,1303,1303,1303,1303,0
20240822,190000,2135159343,1303,1303,1303,1303,0
20240822,185900,2135159343,1303,1303,1303,1303,0
20240822,185800,2135159343,1303,1303,1303,1303,0
20240822,185700,2135159343,1303,1303,1303,1303,0
20240822,185600,2135159343,1303,1303,1303,1303,0
20240822,185500,2135159343,1303,1303,1303,1303,0
20240822,185400,2135159343,1303,1303,1303,1303,0
20240822,185300,2135159343,1303,1303,1303,1303,0
20240822,185200,2135159343,1303,1303,1303,1303,0
20240822,185100,2135159343,1303,1303,1303,1303,0
20240822,185000,2135159343,1303,1303,1303,1303,0
20240822,184900,2135159343,1303,1303,1303,1303,0
20240822,184800,2135159343,1303,1303,1303,1303,0
20240822,184700,2135159343,1303,1303,1303,1303,0
20240822,184600,2135159343,1303,1303,1303,1303,0
20240822,184500,2135159343,1303,1303,1303,1303,0
20240822,184400,2135159343,1303,1303,1303,1303,0
20240822,184300,2135159343,1303,1303,1303,1303,0
20240822,184200,2135159343,1303,1303,1303,1303,0
20240822,184100,2135159343,1303,1303,1303,1303,0
20240822,184000,2135159343,1303,1303,1303,1303,0
20240822,183900,2135159343,1303,1303,1303,1303,0
20240822,183800,2135159343,1303,1303,1303,1303,0
20240822,183700,2135159343,1303,1303,1303,1303,0
20240822,183600,2135159343,1303,1303,1303,1303,0
20240822,183500,2135159343,1303,1303,1303,1303,0
20240822,183400,2135159343,1303,1303,1303,1303,0
20240822,183300,2135159343,1303,1303,1303,1303,20465
20240822,183200,2135159343,1303,1303,1303,1303,0
20240822,183100,2135159343,1303,1303,1303,1303,0
20240822,183000,2135159343,1303,1303,1303,1303,0
20240822,182900,2135159343,1303,1303,1303,1303,0
20240822,182800,2135159343,1303,1303,1303,1303,0
20240822,182700,2135159343,1303,1303,1303,1303,0
20240822,182600,2135159343,1303,1303,1303,1303,0
20240822,182500,2135159343,1303,1303,1303,1303,0
20240822,182400,2135159343,1303,1303,1303,1303,0
20240822,182300,2135159343,1303,1303,1303,1303,0
20240822,182200,2135159343,1303,1303,1303,1303,0
20240822,182100,2135159343,1303,1303,1303,1303,0
20240822,182000,2135159343,1303,1303,1303,1303,0
20240822,181900,2135159343,1303,1303,1303,1303,0
20240822,181800,2135159343,1303,1303,1303,1303,0
20240822,181700,2135159343,1303,1303,1303,1303,0
20240822,181600,2135159343,1303,1303,1303,1303,0
20240822,181500,2135159343,1303,1303,1303,1303,0
20240822,181400,2135159343,1303,1303,1303,1303,0
20240822,181300,2135159343,1303,1303,1303,1303,0
20240822,181200,2135159343,1303,1303,1303,1303,0
20240822,181100,2135159343,1303,1303,1303,1303,0
20240822,181000,2135159343,1303,1303,1303,1303,0
20240822,180900,2135159343,1303,1303,1303,1303,0
20240822,180800,2135159343,1303,1303,1303,1303,0
20240822,180700,2135159343,1303,1303,1303,1303,0
20240822,180600,2135159343,1303,1303,1303,1303,0
20240822,180500,2135159343,1303,1303,1303,1303,0
20240822,180400,2135159343,1303,1303,1303,1303,0
20240822,180300,2135159343,1303,1303,1303,1303,20465
20240822,180200,2135159343,1303,1303,1303,1303,0
20240822,180100,2135159343,1303,1303,1303,1303,0
20240822,180000,2135159343,1303,1303,1303,1303,0
20240822,175900,2135159343,1303,1303,1303,1303,0
20240822,175800,2135159343,1303,1303,1303,1303,0
20240822,175700,2135159343,1303,1303,1303,1303,0
20240822,175600,2135159343,1303,1303,1303,1303,0
20240822,175500,2135159343,1303,1303,1303,1303,0
20240822,175400,2135159343,1303,1303,1303,1303,0
20240822,175300,2135159343,1303,1303,1303,1303,0
20240822,175200,2135159343,1303,1303,1303,1303,0
20240822,175100,2135159343,1303,1303,1303,1303,0
20240822,175000,2135159343,1303,1303,1303,1303,0
20240822,174900,2135159343,1303,1303,1303,1303,0
20240822,174800,2135159343,1303,1303,1303,1303,0
20240822,174700,2135159343,1303,1303,1303,1303,0
20240822,174600,2135159343,1303,1303,1303,1303,0
20240822,174500,2135159343,1303,1303,1303,1303,0
20240822,174400,2135159343,1303,1303,1303,1303,0
20240822,174300,2135159343,1303,1303,1303,1303,0
20240822,174200,2135159343,1303,1303,1303,1303,0
20240822,174100,2135159343,1303,1303,1303,1303,0
20240822,174000,2135159343,1303,1303,1303,1303,0
20240822,173900,2135159343,1303,1303,1303,1303,0
20240822,173800,2135159343,1303,1303,1303,1303,0
20240822,173700,2135159343,1303,1303,1303,1303,0
20240822,173600,2135159343,1303,1303,1303,1303,0
20240822,173500,2135159343,1303,1303,1303,1303,0
20240822,173400,2135159343,1303,1303,1303,1303,0
20240822,173300,2135159343,1303,1303,1303,1303,20465
20240822,173200,2135159343,1303,1303,1303,1303,0
20240822,173100,2135159343,1303,1303,1303,1303,0
20240822,173000,2135159343,1303,1303,1303,1303,0
20240822,172900,2135159343,1303,1303,1303,1303,0
20240822,172800,2135159343,1303,1303,1303,1303,0
20240822,172700,2135159343,1303,1303,1303,1303,0
20240822,172600,2135159343,1303,1303,1303,1303,0
20240822,172500,2135159343,1303,1303,1303,1303,0
20240822,172400,2135159343,1303,1303,1303,1303,0
20240822,172300,2135159343,1303,1303,1303,1303,0
20240822,172200,2135159343,1303,1303,1303,1303,0
20240822,172100,2135159343,1303,1303,1303,1303,0
20240822,172000,2135159343,1303,1303,1303,1303,0
20240822,171900,2135159343,1303,1303,1303,1303,0
20240822,171800,2135159343,1303,1303,1303,1303,0
20240822,171700,2135159343,1303,1303,1303,1303,0
20240822,171600,2135159343,1303,1303,1303,1303,0
20240822,171500,2135159343,1303,1303,1303,1303,0
20240822,171400,2135159343,1303,1303,1303,1303,0
20240822,171300,2135159343,1303,1303,1303,1303,0
20240822,171200,2135159343,1303,1303,1303,1303,0
20240822,171100,2135159343,1303,1303,1303,1303,0
20240822,171000,2135159343,1303,1303,1303,1303,0
20240822,170900,2135159343,1303,1303,1303,1303,0
20240822,170800,2135159343,1303,1303,1303,1303,0
20240822,170700,2135159343,1303,1303,1303,1303,0
20240822,170600,2135159343,1303,1303,1303,1303,0
20240822,170500,2135159343,1303,1303,1303,1303,0
20240822,170400,2135159343,1303,1303,1303,1303,0
20240822,170300,2135159343,1303,1303,1303,1303,20465
20240822,170200,2135159343,1303,1303,1303,1303,0
20240822,170100,2135159343,1303,1303,1303,1303,0
20240822,170000,2135159343,1303,1303,1303,1303,0
20240822,165900,2135159343,1303,1303,1303,1303,0
20240822,165800,2135159343,1303,1303,1303,1303,0
20240822,165700,2135159343,1303,1303,1303,1303,0
20240822,165600,2135159343,1303,1303,1303,1303,0
20240822,165500,2135159343,1303,1303,1303,1303,0
20240822,165400,2135159343,1303,1303,1303,1303,0
20240822,165300,2135159343,1303,1303,1303,1303,0
20240822,165200,2135159343,1303,1303,1303,1303,0
20240822,165100,2135159343,1303,1303,1303,1303,0
20240822,165000,2135159343,1303,1303,1303,1303,0
20240822,164900,2135159343,1303,1303,1303,1303,0
20240822,164800,2135159343,1303,1303,1303,1303,0
20240822,164700,2135159343,1303,1303,1303,1303,0
20240822,164600,2135159343,1303,1303,1303,1303,0
20240822,164500,2135159343,1303,1303,1303,1303,0
20240822,164400,2135159343,1303,1303,1303,1303,0
20240822,164300,2135159343,1303,1303,1303,1303,0
20240822,164200,2135159343,1303,1303,1303,1303,0
20240822,164100,2135159343,1303,1303,1303,1303,0
20240822,164000,2135159343,1303,1303,1303,1303,0
20240822,163900,2135159343,1303,1303,1303,1303,0
20240822,163800,2135159343,1303,1303,1303,1303,0
20240822,163700,2135159343,1303,1303,1303,1303,0
20240822,163600,2135159343,1303,1303,1303,1303,0
20240822,163500,2135159343,1303,1303,1303,1303,0
20240822,163400,2135159343,1303,1303,1303,1303,0
20240822,163300,2135159343,1303,1303,1303,1303,20465
20240822,163200,2135159343,1303,1303,1303,1303,0
20240822,163100,2135159343,1303,1303,1303,1303,0
20240822,163000,2135159343,1303,1303,1303,1303,0
20240822,162900,2135159343,1303,1303,1303,1303,0
20240822,162800,2135159343,1303,1303,1303,1303,0
20240822,162700,2135159343,1303,1303,1303,1303,0
20240822,162600,2135159343,1303,1303,1303,1303,0
20240822,162500,2135159343,1303,1303,1303,1303,0
20240822,162400,2135159343,1303,1303,1303,1303,0
20240822,162300,2135159343,1303,1303,1303,1303,0
20240822,162200,2135159343,1303,1303,1303,1303,0
20240822,162100,2135159343,1303,1303,1303,1303,0
20240822,162000,2135159343,1303,1303,1303,1303,0
20240822,161900,2135159343,1303,1303,1303,1303,0
20240822,161800,2135159343,1303,1303,1303,1303,0
20240822,161700,2135159343,1303,1303,1303,1303,0
20240822,161600,2135159343,1303,1303,1303,1303,0
20240822,161500,2135159343,1303,1303,1303,1303,0
20240822,161400,2135159343,1303,1303,1303,1303,0
20240822,161300,2135159343,1303,1303,1303,1303,0
20240822,161200,2135159343,1303,1303,1303,1303,0
20240822,161100,2135159343,1303,1303,1303,1303,0
20240822,161000,2135159343,1303,1303,1303,1303,0
20240822,160900,2135159343,1303,1303,1303,1303,0
20240822,160800,2135159343,1303,1303,1303,1303,0
20240822,160700,2135159343,1303,1303,1303,1303,0
20240822,160600,2135159343,1303,1303,1303,1303,0
20240822,160500,2135159343,1303,1303,1303,1303,0
20240822,160400,2135159343,1303,1303,1303,1303,0
20240822,160300,2135159343,1303,1303,1303,1303,20465
20240822,160200,2135159343,1303,1303,1303,1303,0
20240822,160100,2135159343,1303,1303,1303,1303,0
20240822,160000,2135159343,1303,1303,1303,1303,0
20240822,155900,2135159343,1303,1303,1303,1303,0
20240822,155800,2135159343,1303,1303,1303,1303,0
20240822,155700,2135159343,1303,1303,1303,1303,0
20240822,155600,2135159343,1303,1303,1303,1303,0
20240822,155500,2135159343,1303,1303,1303,1303,0
20240822,155400,2135159343,1303,1303,1303,1303,0
20240822,155300,2135159343,1303,1303,1303,1303,0
20240822,155200,2135159343,1303,1303,1303,1303,0
20240822,155100,2135159343,1303,1303,1303,1303,0
20240822,155000,2135159343,1303,1303,1303,1303,0
20240822,154900,2135159343,1303,1303,1303,1303,0
20240822,154800,2135159343,1303,1303,1303,1303,0
20240822,154700,2135159343,1303,1303,1303,1303,0
20240822,154600,2135159343,1303,1303,1303,1303,0
20240822,154500,2135159343,1303,1303,1303,1303,0
20240822,154400,2135159343,1303,1303,1303,1303,0
20240822,154300,2135159343,1303,1303,1303,1303,0
20240822,154200,2135159343,1303,1303,1303,1303,0
20240822,154100,2135159343,1303,1303,1303,1303,0
20240822,154000,2135159343,1303,1303,1303,1303,0
20240822,153900,2135159343,1303,1303,1303,1303,0
20240822,153800,2135159343,1303,1303,1303,1303,0
20240822,153700,2135159343,1303,1303,1303,1303,0
20240822,153600,2135159343,1303,1303,1303,1303,0
20240822,153500,2135159343,1303,1303,1303,1303,0
20240822,153400,2135159343,1303,1303,1303,1303,0
20240822,153300,2135159343,1303,1303,1303,1303,20465
20240822,153200,2135159343,1303,1303,1303,1303,0
20240822,153100,2135159343,1303,1303,1303,1303,0
20240822,153000,2135159343,1303,1303,1303,1303,20465
20240822,152900,2108493448,1303,1303,1303,1303,0
20240822,152800,2108493448,1303,1303,1303,1303,0
20240822,152700,2108493448,1303,1303,1303,1303,0
20240822,152600,2108493448,1303,1303,1303,1303,0
20240822,152500,2108493448,1303,1303,1303,1303,0
20240822,152400,2108493448,1303,1303,1303,1303,0
20240822,152300,2108493448,1303,1303,1303,1303,0
20240822,152200,2108493448,1303,1303,1303,1303,0
20240822,152100,2108493448,1303,1303,1303,1303,0
20240822,152000,2108493448,1303,1303,1303,1303,0
20240822,151900,2108493448,1303,1302,1303,1300,6478
20240822,151800,2100062084,1302,1301,1302,1300,6562
20240822,151700,2091525687,1300,1300,1301,1300,12307
20240822,151600,2075526565,1300,1295,1302,1295,78177
20240822,151500,1973894683,1299,1293,1299,1293,26165
20240822,151400,1939952029,1290,1290,1290,1290,589
20240822,151300,1939192219,1294,1294,1294,1294,0
20240822,151200,1939192219,1294,1294,1294,1294,1
20240822,151100,1939190925,1290,1295,1296,1290,11232
20240822,151000,1924645441,1295,1294,1296,1294,18001
20240822,150900,1901325267,1295,1293,1295,1293,12227
20240822,150800,1885500725,1289,1294,1294,1289,25
20240822,150700,1885468475,1295,1294,1295,1294,100
20240822,150600,1885339027,1295,1295,1295,1295,0
20240822,150500,1885339027,1295,1294,1296,1288,2776
20240822,150400,1881743790,1294,1294,1295,1288,15207
20240822,150300,1862057415,1294,1294,1294,1288,211
20240822,150200,1861785012,1294,1293,1295,1288,14709
20240822,150100,1842749734,1293,1287,1293,1287,404
20240822,150000,1842229762,1294,1292,1294,1292,10000
20240822,145900,1829297131,1293,1288,1293,1288,7010
20240822,145800,1820244563,1288,1288,1288,1288,318
20240822,145700,1819834979,1289,1288,1289,1287,788
20240822,145600,1818820433,1288,1290,1290,1288,166
20240822,145500,1818606617,1291,1291,1291,1291,0
20240822,145400,1818606617,1291,1291,1291,1291,1540
20240822,145300,1816618477,1291,1291,1291,1291,0
20240822,145200,1816618477,1291,1289,1291,1287,8280
20240822,145100,1805945277,1289,1288,1290,1288,5158
20240822,145000,1799295776,1290,1287,1290,1286,5314
20240822,144900,1792451530,1290,1287,1290,1287,1067
20240822,144800,1791075103,1286,1286,1286,1286,41
20240822,144700,1791022377,1294,1294,1294,1294,0
20240822,144600,1791022377,1294,1294,1294,1294,0
20240822,144500,1791022377,1294,1294,1294,1294,0
20240822,144400,1791022377,1294,1285,1294,1285,10002
20240822,144300,1778099142,1291,1291,1291,1291,0
20240822,144200,1778099142,1291,1291,1291,1291,300
20240822,144100,1777711842,1292,1292,1292,1292,0
20240822,144000,1777711842,1292,1292,1292,1292,1
20240822,143900,1777710550,1293,1284,1293,1284,10073
20240822,143800,1764712389,1284,1284,1284,1284,1
20240822,143700,1764711105,1284,1284,1284,1284,0
20240822,143600,1764711105,1284,1284,1284,1284,122
20240822,143500,1764554457,1284,1284,1284,1284,100
20240822,143400,1764426057,1284,1284,1284,1284,27
20240822,143300,1764391389,1285,1285,1285,1284,71
20240822,143200,1764300222,1284,1284,1284,1284,0
20240822,143100,1764300222,1284,1284,1284,1284,0
20240822,143000,1764300222,1284,1283,1284,1283,739
20240822,142900,1763351419,1283,1283,1283,1283,187
20240822,142800,1763111498,1284,1284,1284,1284,400
20240822,142700,1762597898,1284,1284,1284,1284,950
20240822,142600,1761378098,1283,1283,1283,1283,1610
20240822,142500,1759312468,1283,1282,1283,1282,842
20240822,142400,1758232185,1282,1282,1282,1282,1
20240822,142300,1758230903,1282,1282,1282,1282,94
20240822,142200,1758110395,1283,1283,1283,1283,0
20240822,142100,1758110395,1283,1283,1285,1283,973
20240822,142000,1756862016,1285,1285,1285,1285,0
20240822,141900,1756862016,1285,1285,1285,1285,3
20240822,141800,1756858161,1284,1284,1284,1284,466
20240822,141700,1756259817,1284,1283,1284,1283,1144
20240822,141600,1754791721,1283,1283,1283,1283,187
20240822,141500,1754551800,1285,1284,1285,1284,8
20240822,141400,1754541527,1284,1283,1284,1283,1696
20240822,141300,1752364413,1283,1283,1283,1283,1004
20240822,141200,1751076281,1283,1283,1283,1283,2076
20240822,141100,1748412773,1285,1283,1285,1283,121
20240822,141000,1748257526,1285,1284,1285,1284,935
20240822,140900,1747056984,1284,1286,1286,1284,110
20240822,140800,1746915724,1287,1287,1287,1287,30
20240822,140700,1746877114,1287,1287,1287,1287,0
20240822,140600,1746877114,1287,1287,1287,1287,0
20240822,140500,1746877114,1287,1288,1288,1287,1002
20240822,140400,1745587538,1288,1289,1289,1284,15092
20240822,140300,1726191140,1290,1290,1290,1290,0
20240822,140200,1726191140,1290,1289,1290,1289,460
20240822,140100,1725597741,1290,1290,1290,1290,12
20240822,140000,1725582261,1290,1290,1290,1290,1
20240822,135900,1725580971,1291,1291,1291,1291,1
20240822,135800,1725579680,1292,1288,1292,1288,5000
20240822,135700,1719127846,1285,1285,1285,1285,5
20240822,135600,1719121421,1285,1286,1286,1285,77
20240822,135500,1719022472,1288,1288,1288,1288,5
20240822,135400,1719016032,1288,1286,1288,1285,38
20240822,135300,1718967099,1288,1288,1288,1288,10
20240822,135200,1718954219,1288,1288,1288,1288,2
20240822,135100,1718951643,1286,1286,1286,1286,72
20240822,135000,1718859051,1286,1286,1286,1286,10
20240822,134900,1718846191,1289,1289,1289,1289,0
20240822,134800,1718846191,1289,1289,1289,1289,0
20240822,134700,1718846191,1289,1289,1289,1289,2
20240822,134600,1718843613,1285,1285,1285,1285,0
20240822,134500,1718843613,1285,1289,1289,1285,74
20240822,134400,1718748519,1289,1289,1289,1289,4
20240822,134300,1718743363,1285,1285,1285,1285,1
20240822,134200,1718742078,1285,1285,1291,1285,3001
20240822,134100,1714873958,1283,1283,1283,1283,0
20240822,134000,1714873958,1283,1283,1283,1283,0
20240822,133900,1714873958,1283,1283,1283,1283,66
20240822,133800,1714789280,1283,1283,1283,1283,0
20240822,133700,1714789280,1283,1283,1283,1283,150
20240822,133600,1714596830,1285,1285,1285,1285,130
20240822,133500,1714429780,1286,1283,1286,1283,4010
20240822,133400,1709274495,1286,1286,1286,1286,0
20240822,133300,1709274495,1286,1281,1286,1281,85
20240822,133200,1709165506,1286,1286,1286,1286,1
20240822,133100,1709164220,1282,1282,1282,1282,58
20240822,133000,1709089864,1282,1286,1286,1282,5
20240822,132900,1709083438,1281,1281,1281,1281,0
20240822,132800,1709083438,1281,1281,1281,1281,20
20240822,132700,1709057818,1281,1282,1286,1280,1180
20240822,132600,1707542280,1280,1281,1282,1280,810
20240822,132500,1706505109,1282,1282,1282,1280,233
20240822,132400,1706206518,1286,1286,1286,1286,2
20240822,132300,1706203946,1282,1282,1282,1282,0
20240822,132200,1706203946,1282,1282,1282,1282,100
20240822,132100,1706075746,1280,1282,1282,1280,248
20240822,132000,1705758293,1280,1281,1281,1280,2601
20240822,131900,1702427843,1281,1283,1283,1281,3820
20240822,131800,1697530340,1284,1285,1285,1284,3049
20240822,131700,1693613404,1286,1286,1286,1286,6
20240822,131600,1693605688,1286,1286,1286,1286,4368
20240822,131500,1687988440,1286,1286,1286,1286,2
20240822,131400,1687985868,1288,1288,1288,1288,3
20240822,131300,1687982004,1286,1286,1286,1286,2
20240822,131200,1687979432,1286,1289,1289,1286,15
20240822,131100,1687960139,1285,1285,1285,1285,2
20240822,131000,1687957569,1289,1289,1289,1289,0
20240822,130900,1687957569,1289,1289,1289,1289,10
20240822,130800,1687944679,1285,1285,1285,1285,0
20240822,130700,1687944679,1285,1285,1285,1285,254
20240822,130600,1687618289,1285,1285,1285,1285,17
20240822,130500,1687596444,1291,1291,1291,1291,0
20240822,130400,1687596444,1291,1289,1291,1289,4000
20240822,130300,1682435614,1289,1289,1289,1289,10
20240822,130200,1682422724,1289,1289,1289,1289,1552
20240822,130100,1680422196,1289,1289,1289,1289,1
20240822,130000,1680420907,1285,1289,1289,1285,670
20240822,125900,1679559917,1285,1285,1285,1285,3
20240822,125800,1679556062,1290,1289,1290,1289,2500
20240822,125700,1676332062,1289,1285,1289,1285,211
20240822,125600,1676060727,1285,1285,1285,1285,63
20240822,125500,1675979772,1285,1284,1285,1284,836
20240822,125400,1674906347,1283,1283,1283,1283,497
20240822,125300,1674268696,1283,1282,1283,1282,2417
20240822,125200,1671167705,1281,1282,1282,1281,2073
20240822,125100,1668510192,1283,1283,1283,1283,2
20240822,125000,1668507626,1283,1283,1283,1283,2418
20240822,124900,1665405332,1283,1284,1284,1283,333
20240822,124800,1664977860,1283,1285,1285,1283,2052
20240822,124700,1662343141,1285,1285,1285,1285,965
20240822,124600,1661103116,1284,1284,1284,1284,400
20240822,124500,1660589516,1285,1287,1287,1285,14004
20240822,124400,1642573696,1286,1285,1286,1285,1576
20240822,124300,1640547656,1286,1286,1286,1286,100
20240822,124200,1640419056,1286,1286,1286,1286,9999
20240822,124100,1627560342,1287,1287,1287,1287,200
20240822,124000,1627302942,1289,1289,1289,1289,23
20240822,123900,1627273295,1291,1289,1291,1289,5000
20240822,123800,1620821844,1287,1287,1287,1287,6681
20240822,123700,1612223397,1287,1287,1287,1287,304
20240822,123600,1611832149,1287,1291,1291,1287,79
20240822,123500,1611730458,1287,1286,1287,1286,413
20240822,123400,1611198928,1289,1289,1289,1289,10000
20240822,123300,1598308928,1288,1287,1291,1286,7122
20240822,123200,1589144818,1291,1291,1291,1291,0
20240822,123100,1589144818,1291,1291,1291,1291,5
20240822,123000,1589138363,1287,1288,1288,1287,2621
20240822,122900,1585765135,1287,1290,1290,1287,19435
20240822,122800,1560741151,1288,1289,1289,1288,101
20240822,122700,1560611062,1295,1295,1295,1295,0
20240822,122600,1560611062,1295,1295,1295,1295,1000
20240822,122500,1559316062,1295,1296,1296,1287,320
20240822,122400,1558904124,1291,1298,1298,1291,6102
20240822,122300,1551022977,1296,1293,1299,1293,43073
20240822,122200,1495212413,1292,1285,1292,1285,19263
20240822,122100,1470346239,1290,1291,1292,1290,19011
20240822,122000,1445802290,1291,1290,1292,1290,17118
20240822,121900,1423713691,1291,1289,1291,1289,11000
20240822,121800,1409520699,1290,1287,1290,1287,10000
20240822,121700,1396635699,1287,1290,1290,1287,9195
20240822,121600,1384786734,1289,1287,1289,1287,10551
20240822,121500,1371192196,1287,1285,1287,1285,3589
20240822,121400,1366576691,1285,1284,1285,1283,6476
20240822,121300,1358260761,1283,1286,1286,1283,5055
20240822,121200,1351760046,1286,1285,1287,1285,8002
20240822,121100,1341463857,1284,1284,1284,1284,0
20240822,121000,1341463857,1284,1282,1284,1282,5693
20240822,120900,1334156850,1282,1282,1282,1282,6561
20240822,120800,1325745648,1282,1282,1282,1281,10859
20240822,120700,1311824417,1282,1280,1282,1280,4174
20240822,120600,1306474596,1279,1279,1279,1279,0
20240822,120500,1306474596,1279,1278,1279,1276,2073
20240822,120400,1303829226,1279,1281,1282,1279,4220
20240822,120300,1298423502,1280,1280,1280,1280,715
20240822,120200,1297508302,1279,1278,1279,1278,3181
20240822,120100,1293440895,1277,1277,1277,1277,881
20240822,120000,1292315858,1277,1277,1277,1276,1145
20240822,115900,1290853843,1277,1277,1277,1277,3
20240822,115800,1290850012,1276,1276,1276,1276,2276
20240822,115700,1287945836,1276,1276,1277,1276,529
20240822,115600,1287270831,1276,1276,1277,1276,7718
20240822,115500,1277420663,1277,1276,1277,1276,6003
20240822,115400,1269760832,1276,1276,1277,1276,6300
20240822,115300,1261721032,1276,1276,1276,1276,1
20240822,115200,1261719756,1276,1276,1276,1276,1200
20240822,115100,1260188556,1270,1270,1270,1270,200
20240822,115000,1259934556,1270,1276,1276,1269,32225
20240822,114900,1218954166,1278,1276,1278,1276,3
20240822,114800,1218950334,1276,1278,1278,1276,6899
20240822,114700,1210141739,1278,1278,1278,1278,1400
20240822,114600,1208352539,1278,1278,1278,1278,73
20240822,114500,1208259245,1278,1278,1279,1278,4424
20240822,114400,1202603620,1279,1280,1280,1279,1402
20240822,114300,1200810384,1280,1279,1280,1279,1106
20240822,114200,1199395730,1280,1280,1280,1280,0
20240822,114100,1199395730,1280,1280,1280,1280,3
20240822,114000,1199391890,1280,1278,1280,1278,762
20240822,113900,1198418052,1279,1280,1280,1279,1706
20240822,113800,1196235448,1279,1280,1280,1279,2103
20240822,113700,1193545681,1280,1280,1280,1280,40
20240822,113600,1193494481,1279,1279,1279,1279,0
20240822,113500,1193494481,1279,1279,1279,1279,102
20240822,113400,1193364023,1280,1279,1280,1279,2500
20240822,113300,1190166023,1279,1281,1281,1279,6476
20240822,113200,1181873638,1283,1281,1283,1281,121
20240822,113100,1181718617,1283,1283,1283,1283,2
20240822,113000,1181716051,1283,1281,1283,1281,79
20240822,112900,1181614840,1283,1283,1283,1283,0
20240822,112800,1181614840,1283,1283,1283,1282,13
20240822,112700,1181598166,1281,1282,1283,1281,208
20240822,112600,1181331312,1282,1282,1283,1282,2976
20240822,112500,1177516077,1282,1283,1283,1282,252
20240822,112400,1177192811,1283,1283,1284,1283,2006
20240822,112300,1174619109,1284,1284,1285,1284,2619
20240822,112200,1171256243,1288,1288,1288,1288,2
20240822,112100,1171253667,1289,1289,1289,1289,2
20240822,112000,1171251089,1284,1286,1289,1284,3168
20240822,111900,1167180256,1287,1287,1287,1287,0
20240822,111800,1167180256,1287,1289,1289,1287,985
20240822,111700,1165911057,1290,1290,1290,1290,901
20240822,111600,1164748767,1290,1288,1290,1288,1640
20240822,111500,1162634844,1288,1288,1288,1288,61
20240822,111400,1162556276,1286,1288,1288,1286,290
20240822,111300,1162182890,1288,1287,1288,1287,52
20240822,111200,1162115915,1288,1288,1288,1288,0
20240822,111100,1162115915,1288,1288,1288,1288,0
20240822,111000,1162115915,1288,1288,1288,1288,3
20240822,110900,1162112051,1285,1285,1285,1285,399
20240822,110800,1161599336,1285,1285,1286,1285,110
20240822,110700,1161457971,1288,1286,1288,1286,389
20240822,110600,1160957715,1286,1287,1287,1286,312
20240822,110500,1160556482,1288,1286,1288,1286,3
20240822,110400,1160552621,1285,1283,1285,1283,6000
20240822,110300,1152844478,1285,1284,1285,1278,67006
20240822,110200,1066983915,1285,1285,1285,1285,0
20240822,110100,1066983915,1285,1285,1285,1285,1
20240822,110000,1066982630,1285,1285,1285,1285,6
20240822,105900,1066974920,1284,1284,1284,1284,11
20240822,105800,1066960796,1284,1284,1284,1284,2000
20240822,105700,1064392796,1285,1285,1285,1285,50
20240822,105600,1064328546,1285,1285,1285,1285,1
20240822,105500,1064327261,1285,1285,1285,1285,0
20240822,105400,1064327261,1285,1285,1285,1285,0
20240822,105300,1064327261,1285,1285,1285,1285,1
20240822,105200,1064325976,1284,1284,1284,1284,0
20240822,105100,1064325976,1284,1284,1284,1284,2000
20240822,105000,1061757976,1284,1284,1284,1284,1066
20240822,104900,1060389232,1284,1285,1285,1284,206
20240822,104800,1060124527,1284,1285,1285,1284,14
20240822,104700,1060106547,1285,1285,1285,1285,6520
20240822,104600,1051728347,1285,1285,1285,1285,1
20240822,104500,1051727062,1285,1285,1285,1285,4
20240822,104400,1051721922,1283,1284,1284,1281,24481
20240822,104300,1020332325,1284,1284,1284,1284,836
20240822,104200,1019258901,1284,1284,1284,1283,76
20240822,104100,1019161390,1284,1286,1286,1284,2695
20240822,104000,1015700703,1286,1286,1286,1286,1
20240822,103900,1015699417,1284,1284,1285,1284,293
20240822,103800,1015323200,1285,1287,1287,1284,3123
20240822,103700,1011309981,1287,1287,1287,1287,11
20240822,103600,1011295824,1286,1286,1286,1285,1995
20240822,103500,1008732245,1286,1288,1288,1286,5857
20240822,103400,1001193329,1289,1288,1289,1288,39
20240822,103300,1001143095,1288,1288,1288,1288,0
20240822,103200,1001143095,1288,1288,1288,1288,1
20240822,103100,1001141807,1288,1288,1288,1288,58
20240822,103000,1001067103,1288,1288,1288,1288,37
20240822,102900,1001019447,1288,1287,1288,1287,1042
20240822,102800,999677397,1288,1288,1288,1288,1
20240822,102700,999676109,1288,1288,1288,1288,5
20240822,102600,999669669,1290,1290,1290,1290,0
20240822,102500,999669669,1290,1290,1290,1290,11
20240822,102400,999655479,1290,1290,1290,1287,278
20240822,102300,999297057,1287,1289,1289,1287,16
20240822,102200,999276461,1289,1289,1289,1289,0
20240822,102100,999276461,1289,1290,1290,1289,2841
20240822,102000,995611574,1289,1289,1289,1289,5
20240822,101900,995605129,1290,1290,1290,1290,0
20240822,101800,995605129,1290,1289,1290,1289,2550
20240822,101700,992318169,1290,1290,1290,1290,1
20240822,101600,992316879,1292,1292,1292,1292,16526
20240822,101500,970965287,1292,1292,1292,1292,32060
20240822,101400,929543767,1289,1291,1292,1289,80
20240822,101300,929440642,1294,1287,1294,1287,51100
20240822,101200,863450367,1288,1287,1288,1287,12001
20240822,101100,848005073,1287,1285,1287,1285,9309
20240822,101000,836037344,1285,1285,1285,1285,3
20240822,100900,836033489,1284,1285,1285,1284,139
20240822,100800,835854947,1284,1284,1284,1284,73
20240822,100700,835761215,1284,1284,1284,1284,217
20240822,100600,835482587,1284,1284,1284,1284,1
20240822,100500,835481303,1286,1283,1286,1283,1578
20240822,100400,833453827,1283,1283,1283,1283,3356
20240822,100300,829148079,1285,1285,1285,1283,282
20240822,100200,828786113,1285,1285,1285,1285,108
20240822,100100,828647333,1285,1285,1285,1285,3
20240822,100000,828643478,1286,1286,1286,1286,232
20240822,095900,828345126,1286,1284,1286,1284,101
20240822,095800,828215438,1284,1283,1284,1283,374
20240822,095700,827735295,1284,1284,1284,1284,0
20240822,095600,827735295,1284,1286,1286,1284,101
20240822,095500,827605411,1285,1285,1285,1285,602
20240822,095400,826831841,1285,1284,1285,1282,312
20240822,095300,826431613,1282,1283,1283,1282,179
20240822,095200,826201959,1286,1283,1286,1283,274
20240822,095100,825849834,1283,1283,1283,1283,4
20240822,095000,825844702,1285,1285,1285,1285,2
20240822,094900,825842132,1282,1282,1282,1282,1659
20240822,094800,823715294,1283,1284,1284,1283,2938
20240822,094700,819945203,1285,1284,1285,1284,502
20240822,094600,819300135,1285,1284,1285,1282,1788
20240822,094500,817007822,1284,1281,1284,1281,1748
20240822,094400,814768252,1287,1286,1287,1282,28705
20240822,094300,777881970,1285,1288,1288,1285,17591
20240822,094200,755277526,1285,1286,1286,1279,18911
20240822,094100,731043674,1288,1287,1289,1283,34685
20240822,094000,686480581,1286,1291,1291,1286,476
20240822,093900,685868388,1290,1285,1290,1285,1175
20240822,093800,684354136,1286,1286,1286,1284,4249
20240822,093700,678895918,1286,1286,1286,1286,12
20240822,093600,678880486,1286,1286,1286,1283,4118
20240822,093500,673587438,1286,1286,1286,1286,901
20240822,093400,672428752,1286,1286,1286,1281,10230
20240822,093300,659288133,1286,1292,1292,1286,4209
20240822,093200,653872132,1293,1286,1293,1286,20070
20240822,093100,627932250,1293,1292,1294,1285,16637
20240822,093000,606513920,1294,1290,1294,1290,1375
20240822,092900,604739946,1290,1291,1294,1290,4292
20240822,092800,599201857,1294,1293,1294,1293,1053
20240822,092700,597840326,1293,1295,1301,1290,20461
20240822,092600,571405904,1295,1299,1303,1295,19871
20240822,092500,545617275,1299,1304,1305,1299,42891
20240822,092400,489837305,1304,1308,1309,1304,34030
20240822,092300,445395011,1308,1309,1310,1308,9510
20240822,092200,432946416,1309,1309,1312,1308,47572
20240822,092100,370633515,1309,1302,1309,1301,48085
20240822,092000,307905897,1302,1302,1302,1301,2912
20240822,091900,304116370,1301,1300,1302,1300,28979
20240822,091800,266417826,1299,1300,1300,1298,2705
20240822,091700,262904053,1299,1300,1300,1298,4080
20240822,091600,257601527,1299,1300,1300,1299,5074
20240822,091500,251006015,1301,1300,1302,1300,74
20240822,091400,250909742,1300,1302,1303,1300,5682
20240822,091300,243514474,1305,1304,1305,1302,2767
20240822,091200,239909585,1305,1305,1305,1305,0
20240822,091100,239909585,1305,1297,1305,1297,21342
20240822,091000,212181138,1299,1298,1299,1296,4985
20240822,090900,205710038,1297,1304,1305,1297,15998
20240822,090800,184885238,1305,1306,1306,1304,7684
20240822,090700,174857616,1305,1307,1308,1305,16726
20240822,090600,153009448,1306,1307,1309,1303,13968
20240822,090500,134742554,1309,1308,1309,1301,30425
20240822,090400,95023888,1308,1303,1310,1303,25064
20240822,090300,62268099,1303,1303,1307,1302,30724
20240822,090200,22213783,1304,1289,1304,1289,8031
20240822,090100,11795414,1291,1299,1299,1288,1503
20240822,090000,9858569,1287,1300,1300,1285,7587