stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240823,213300,50890208692,1511,1511,1511,1511,385483
20240823,213200,50890208692,1511,1511,1511,1511,0
20240823,213100,50890208692,1511,1511,1511,1511,0
20240823,213000,50890208692,1511,1511,1511,1511,0
20240823,212900,50890208692,1511,1511,1511,1511,0
20240823,212800,50890208692,1511,1511,1511,1511,0
20240823,212700,50890208692,1511,1511,1511,1511,0
20240823,212600,50890208692,1511,1511,1511,1511,0
20240823,212500,50890208692,1511,1511,1511,1511,0
20240823,212400,50890208692,1511,1511,1511,1511,0
20240823,212300,50890208692,1511,1511,1511,1511,0
20240823,212200,50890208692,1511,1511,1511,1511,0
20240823,212100,50890208692,1511,1511,1511,1511,0
20240823,212000,50890208692,1511,1511,1511,1511,0
20240823,211900,50890208692,1511,1511,1511,1511,0
20240823,211800,50890208692,1511,1511,1511,1511,0
20240823,211700,50890208692,1511,1511,1511,1511,0
20240823,211600,50890208692,1511,1511,1511,1511,0
20240823,211500,50890208692,1511,1511,1511,1511,0
20240823,211400,50890208692,1511,1511,1511,1511,0
20240823,211300,50890208692,1511,1511,1511,1511,0
20240823,211200,50890208692,1511,1511,1511,1511,0
20240823,211100,50890208692,1511,1511,1511,1511,0
20240823,211000,50890208692,1511,1511,1511,1511,0
20240823,210900,50890208692,1511,1511,1511,1511,0
20240823,210800,50890208692,1511,1511,1511,1511,0
20240823,210700,50890208692,1511,1511,1511,1511,0
20240823,210600,50890208692,1511,1511,1511,1511,0
20240823,210500,50890208692,1511,1511,1511,1511,0
20240823,210400,50890208692,1511,1511,1511,1511,0
20240823,210300,50890208692,1511,1511,1511,1511,385483
20240823,210200,50890208692,1511,1511,1511,1511,0
20240823,210100,50890208692,1511,1511,1511,1511,0
20240823,210000,50890208692,1511,1511,1511,1511,0
20240823,205900,50890208692,1511,1511,1511,1511,0
20240823,205800,50890208692,1511,1511,1511,1511,0
20240823,205700,50890208692,1511,1511,1511,1511,0
20240823,205600,50890208692,1511,1511,1511,1511,0
20240823,205500,50890208692,1511,1511,1511,1511,0
20240823,205400,50890208692,1511,1511,1511,1511,0
20240823,205300,50890208692,1511,1511,1511,1511,0
20240823,205200,50890208692,1511,1511,1511,1511,0
20240823,205100,50890208692,1511,1511,1511,1511,0
20240823,205000,50890208692,1511,1511,1511,1511,0
20240823,204900,50890208692,1511,1511,1511,1511,0
20240823,204800,50890208692,1511,1511,1511,1511,0
20240823,204700,50890208692,1511,1511,1511,1511,0
20240823,204600,50890208692,1511,1511,1511,1511,0
20240823,204500,50890208692,1511,1511,1511,1511,0
20240823,204400,50890208692,1511,1511,1511,1511,0
20240823,204300,50890208692,1511,1511,1511,1511,0
20240823,204200,50890208692,1511,1511,1511,1511,0
20240823,204100,50890208692,1511,1511,1511,1511,0
20240823,204000,50890208692,1511,1511,1511,1511,0
20240823,203900,50890208692,1511,1511,1511,1511,0
20240823,203800,50890208692,1511,1511,1511,1511,0
20240823,203700,50890208692,1511,1511,1511,1511,0
20240823,203600,50890208692,1511,1511,1511,1511,0
20240823,203500,50890208692,1511,1511,1511,1511,0
20240823,203400,50890208692,1511,1511,1511,1511,0
20240823,203300,50890208692,1511,1511,1511,1511,385483
20240823,203200,50890208692,1511,1511,1511,1511,0
20240823,203100,50890208692,1511,1511,1511,1511,0
20240823,203000,50890208692,1511,1511,1511,1511,0
20240823,202900,50890208692,1511,1511,1511,1511,0
20240823,202800,50890208692,1511,1511,1511,1511,0
20240823,202700,50890208692,1511,1511,1511,1511,0
20240823,202600,50890208692,1511,1511,1511,1511,0
20240823,202500,50890208692,1511,1511,1511,1511,0
20240823,202400,50890208692,1511,1511,1511,1511,0
20240823,202300,50890208692,1511,1511,1511,1511,0
20240823,202200,50890208692,1511,1511,1511,1511,0
20240823,202100,50890208692,1511,1511,1511,1511,0
20240823,202000,50890208692,1511,1511,1511,1511,0
20240823,201900,50890208692,1511,1511,1511,1511,0
20240823,201800,50890208692,1511,1511,1511,1511,0
20240823,201700,50890208692,1511,1511,1511,1511,0
20240823,201600,50890208692,1511,1511,1511,1511,0
20240823,201500,50890208692,1511,1511,1511,1511,0
20240823,201400,50890208692,1511,1511,1511,1511,0
20240823,201300,50890208692,1511,1511,1511,1511,0
20240823,201200,50890208692,1511,1511,1511,1511,0
20240823,201100,50890208692,1511,1511,1511,1511,0
20240823,201000,50890208692,1511,1511,1511,1511,0
20240823,200900,50890208692,1511,1511,1511,1511,0
20240823,200800,50890208692,1511,1511,1511,1511,0
20240823,200700,50890208692,1511,1511,1511,1511,0
20240823,200600,50890208692,1511,1511,1511,1511,0
20240823,200500,50890208692,1511,1511,1511,1511,0
20240823,200400,50890208692,1511,1511,1511,1511,0
20240823,200300,50890208692,1511,1511,1511,1511,385483
20240823,200200,50890208692,1511,1511,1511,1511,0
20240823,200100,50890208692,1511,1511,1511,1511,0
20240823,200000,50890208692,1511,1511,1511,1511,0
20240823,195900,50890208692,1511,1511,1511,1511,0
20240823,195800,50890208692,1511,1511,1511,1511,0
20240823,195700,50890208692,1511,1511,1511,1511,0
20240823,195600,50890208692,1511,1511,1511,1511,0
20240823,195500,50890208692,1511,1511,1511,1511,0
20240823,195400,50890208692,1511,1511,1511,1511,0
20240823,195300,50890208692,1511,1511,1511,1511,0
20240823,195200,50890208692,1511,1511,1511,1511,0
20240823,195100,50890208692,1511,1511,1511,1511,0
20240823,195000,50890208692,1511,1511,1511,1511,0
20240823,194900,50890208692,1511,1511,1511,1511,0
20240823,194800,50890208692,1511,1511,1511,1511,0
20240823,194700,50890208692,1511,1511,1511,1511,0
20240823,194600,50890208692,1511,1511,1511,1511,0
20240823,194500,50890208692,1511,1511,1511,1511,0
20240823,194400,50890208692,1511,1511,1511,1511,0
20240823,194300,50890208692,1511,1511,1511,1511,0
20240823,194200,50890208692,1511,1511,1511,1511,0
20240823,194100,50890208692,1511,1511,1511,1511,0
20240823,194000,50890208692,1511,1511,1511,1511,0
20240823,193900,50890208692,1511,1511,1511,1511,0
20240823,193800,50890208692,1511,1511,1511,1511,0
20240823,193700,50890208692,1511,1511,1511,1511,0
20240823,193600,50890208692,1511,1511,1511,1511,0
20240823,193500,50890208692,1511,1511,1511,1511,0
20240823,193400,50890208692,1511,1511,1511,1511,0
20240823,193300,50890208692,1511,1511,1511,1511,385483
20240823,193200,50890208692,1511,1511,1511,1511,0
20240823,193100,50890208692,1511,1511,1511,1511,0
20240823,193000,50890208692,1511,1511,1511,1511,0
20240823,192900,50890208692,1511,1511,1511,1511,0
20240823,192800,50890208692,1511,1511,1511,1511,0
20240823,192700,50890208692,1511,1511,1511,1511,0
20240823,192600,50890208692,1511,1511,1511,1511,0
20240823,192500,50890208692,1511,1511,1511,1511,0
20240823,192400,50890208692,1511,1511,1511,1511,0
20240823,192300,50890208692,1511,1511,1511,1511,0
20240823,192200,50890208692,1511,1511,1511,1511,0
20240823,192100,50890208692,1511,1511,1511,1511,0
20240823,192000,50890208692,1511,1511,1511,1511,0
20240823,191900,50890208692,1511,1511,1511,1511,0
20240823,191800,50890208692,1511,1511,1511,1511,0
20240823,191700,50890208692,1511,1511,1511,1511,0
20240823,191600,50890208692,1511,1511,1511,1511,0
20240823,191500,50890208692,1511,1511,1511,1511,0
20240823,191400,50890208692,1511,1511,1511,1511,0
20240823,191300,50890208692,1511,1511,1511,1511,0
20240823,191200,50890208692,1511,1511,1511,1511,0
20240823,191100,50890208692,1511,1511,1511,1511,0
20240823,191000,50890208692,1511,1511,1511,1511,0
20240823,190900,50890208692,1511,1511,1511,1511,0
20240823,190800,50890208692,1511,1511,1511,1511,0
20240823,190700,50890208692,1511,1511,1511,1511,0
20240823,190600,50890208692,1511,1511,1511,1511,0
20240823,190500,50890208692,1511,1511,1511,1511,0
20240823,190400,50890208692,1511,1511,1511,1511,0
20240823,190300,50890208692,1511,1511,1511,1511,385483
20240823,190200,50890208692,1511,1511,1511,1511,0
20240823,190100,50890208692,1511,1511,1511,1511,0
20240823,190000,50890208692,1511,1511,1511,1511,0
20240823,185900,50890208692,1511,1511,1511,1511,0
20240823,185800,50890208692,1511,1511,1511,1511,0
20240823,185700,50890208692,1511,1511,1511,1511,0
20240823,185600,50890208692,1511,1511,1511,1511,0
20240823,185500,50890208692,1511,1511,1511,1511,0
20240823,185400,50890208692,1511,1511,1511,1511,0
20240823,185300,50890208692,1511,1511,1511,1511,0
20240823,185200,50890208692,1511,1511,1511,1511,0
20240823,185100,50890208692,1511,1511,1511,1511,0
20240823,185000,50890208692,1511,1511,1511,1511,0
20240823,184900,50890208692,1511,1511,1511,1511,0
20240823,184800,50890208692,1511,1511,1511,1511,0
20240823,184700,50890208692,1511,1511,1511,1511,0
20240823,184600,50890208692,1511,1511,1511,1511,0
20240823,184500,50890208692,1511,1511,1511,1511,0
20240823,184400,50890208692,1511,1511,1511,1511,0
20240823,184300,50890208692,1511,1511,1511,1511,0
20240823,184200,50890208692,1511,1511,1511,1511,0
20240823,184100,50890208692,1511,1511,1511,1511,0
20240823,184000,50890208692,1511,1511,1511,1511,0
20240823,183900,50890208692,1511,1511,1511,1511,0
20240823,183800,50890208692,1511,1511,1511,1511,0
20240823,183700,50890208692,1511,1511,1511,1511,0
20240823,183600,50890208692,1511,1511,1511,1511,0
20240823,183500,50890208692,1511,1511,1511,1511,0
20240823,183400,50890208692,1511,1511,1511,1511,0
20240823,183300,50890208692,1511,1511,1511,1511,385483
20240823,183200,50890208692,1511,1511,1511,1511,0
20240823,183100,50890208692,1511,1511,1511,1511,0
20240823,183000,50890208692,1511,1511,1511,1511,0
20240823,182900,50890208692,1511,1511,1511,1511,0
20240823,182800,50890208692,1511,1511,1511,1511,0
20240823,182700,50890208692,1511,1511,1511,1511,0
20240823,182600,50890208692,1511,1511,1511,1511,0
20240823,182500,50890208692,1511,1511,1511,1511,0
20240823,182400,50890208692,1511,1511,1511,1511,0
20240823,182300,50890208692,1511,1511,1511,1511,0
20240823,182200,50890208692,1511,1511,1511,1511,0
20240823,182100,50890208692,1511,1511,1511,1511,0
20240823,182000,50890208692,1511,1511,1511,1511,0
20240823,181900,50890208692,1511,1511,1511,1511,0
20240823,181800,50890208692,1511,1511,1511,1511,0
20240823,181700,50890208692,1511,1511,1511,1511,0
20240823,181600,50890208692,1511,1511,1511,1511,0
20240823,181500,50890208692,1511,1511,1511,1511,0
20240823,181400,50890208692,1511,1511,1511,1511,0
20240823,181300,50890208692,1511,1511,1511,1511,0
20240823,181200,50890208692,1511,1511,1511,1511,0
20240823,181100,50890208692,1511,1511,1511,1511,0
20240823,181000,50890208692,1511,1511,1511,1511,0
20240823,180900,50890208692,1511,1511,1511,1511,0
20240823,180800,50890208692,1511,1511,1511,1511,0
20240823,180700,50890208692,1511,1511,1511,1511,0
20240823,180600,50890208692,1511,1511,1511,1511,0
20240823,180500,50890208692,1511,1511,1511,1511,0
20240823,180400,50890208692,1511,1511,1511,1511,0
20240823,180300,50890208692,1511,1511,1511,1511,385483
20240823,180200,50890208692,1511,1511,1511,1511,0
20240823,180100,50890208692,1511,1511,1511,1511,0
20240823,180000,50890208692,1511,1511,1511,1511,0
20240823,175900,50890208692,1511,1511,1511,1511,0
20240823,175800,50890208692,1511,1511,1511,1511,0
20240823,175700,50890208692,1511,1511,1511,1511,0
20240823,175600,50890208692,1511,1511,1511,1511,0
20240823,175500,50890208692,1511,1511,1511,1511,0
20240823,175400,50890208692,1511,1511,1511,1511,0
20240823,175300,50890208692,1511,1511,1511,1511,0
20240823,175200,50890208692,1511,1511,1511,1511,0
20240823,175100,50890208692,1511,1511,1511,1511,0
20240823,175000,50890208692,1511,1511,1511,1511,0
20240823,174900,50890208692,1511,1511,1511,1511,0
20240823,174800,50890208692,1511,1511,1511,1511,0
20240823,174700,50890208692,1511,1511,1511,1511,0
20240823,174600,50890208692,1511,1511,1511,1511,0
20240823,174500,50890208692,1511,1511,1511,1511,0
20240823,174400,50890208692,1511,1511,1511,1511,0
20240823,174300,50890208692,1511,1511,1511,1511,0
20240823,174200,50890208692,1511,1511,1511,1511,0
20240823,174100,50890208692,1511,1511,1511,1511,0
20240823,174000,50890208692,1511,1511,1511,1511,0
20240823,173900,50890208692,1511,1511,1511,1511,0
20240823,173800,50890208692,1511,1511,1511,1511,0
20240823,173700,50890208692,1511,1511,1511,1511,0
20240823,173600,50890208692,1511,1511,1511,1511,0
20240823,173500,50890208692,1511,1511,1511,1511,0
20240823,173400,50890208692,1511,1511,1511,1511,0
20240823,173300,50890208692,1511,1511,1511,1511,385483
20240823,173200,50890208692,1511,1511,1511,1511,0
20240823,173100,50890208692,1511,1511,1511,1511,0
20240823,173000,50890208692,1511,1511,1511,1511,0
20240823,172900,50890208692,1511,1511,1511,1511,0
20240823,172800,50890208692,1511,1511,1511,1511,0
20240823,172700,50890208692,1511,1511,1511,1511,0
20240823,172600,50890208692,1511,1511,1511,1511,0
20240823,172500,50890208692,1511,1511,1511,1511,0
20240823,172400,50890208692,1511,1511,1511,1511,0
20240823,172300,50890208692,1511,1511,1511,1511,0
20240823,172200,50890208692,1511,1511,1511,1511,0
20240823,172100,50890208692,1511,1511,1511,1511,0
20240823,172000,50890208692,1511,1511,1511,1511,0
20240823,171900,50890208692,1511,1511,1511,1511,0
20240823,171800,50890208692,1511,1511,1511,1511,0
20240823,171700,50890208692,1511,1511,1511,1511,0
20240823,171600,50890208692,1511,1511,1511,1511,0
20240823,171500,50890208692,1511,1511,1511,1511,0
20240823,171400,50890208692,1511,1511,1511,1511,0
20240823,171300,50890208692,1511,1511,1511,1511,0
20240823,171200,50890208692,1511,1511,1511,1511,0
20240823,171100,50890208692,1511,1511,1511,1511,0
20240823,171000,50890208692,1511,1511,1511,1511,0
20240823,170900,50890208692,1511,1511,1511,1511,0
20240823,170800,50890208692,1511,1511,1511,1511,0
20240823,170700,50890208692,1511,1511,1511,1511,0
20240823,170600,50890208692,1511,1511,1511,1511,0
20240823,170500,50890208692,1511,1511,1511,1511,0
20240823,170400,50890208692,1511,1511,1511,1511,0
20240823,170300,50890208692,1511,1511,1511,1511,385483
20240823,170200,50890208692,1511,1511,1511,1511,0
20240823,170100,50890208692,1511,1511,1511,1511,0
20240823,170000,50890208692,1511,1511,1511,1511,0
20240823,165900,50890208692,1511,1511,1511,1511,0
20240823,165800,50890208692,1511,1511,1511,1511,0
20240823,165700,50890208692,1511,1511,1511,1511,0
20240823,165600,50890208692,1511,1511,1511,1511,0
20240823,165500,50890208692,1511,1511,1511,1511,0
20240823,165400,50890208692,1511,1511,1511,1511,0
20240823,165300,50890208692,1511,1511,1511,1511,0
20240823,165200,50890208692,1511,1511,1511,1511,0
20240823,165100,50890208692,1511,1511,1511,1511,0
20240823,165000,50890208692,1511,1511,1511,1511,0
20240823,164900,50890208692,1511,1511,1511,1511,0
20240823,164800,50890208692,1511,1511,1511,1511,0
20240823,164700,50890208692,1511,1511,1511,1511,0
20240823,164600,50890208692,1511,1511,1511,1511,0
20240823,164500,50890208692,1511,1511,1511,1511,0
20240823,164400,50890208692,1511,1511,1511,1511,0
20240823,164300,50890208692,1511,1511,1511,1511,0
20240823,164200,50890208692,1511,1511,1511,1511,0
20240823,164100,50890208692,1511,1511,1511,1511,0
20240823,164000,50890208692,1511,1511,1511,1511,0
20240823,163900,50890208692,1511,1511,1511,1511,0
20240823,163800,50890208692,1511,1511,1511,1511,0
20240823,163700,50890208692,1511,1511,1511,1511,0
20240823,163600,50890208692,1511,1511,1511,1511,0
20240823,163500,50890208692,1511,1511,1511,1511,0
20240823,163400,50890208692,1511,1511,1511,1511,0
20240823,163300,50890208692,1511,1511,1511,1511,385483
20240823,163200,50890208692,1511,1511,1511,1511,0
20240823,163100,50890208692,1511,1511,1511,1511,0
20240823,163000,50890208692,1511,1511,1511,1511,0
20240823,162900,50890208692,1511,1511,1511,1511,0
20240823,162800,50890208692,1511,1511,1511,1511,0
20240823,162700,50890208692,1511,1511,1511,1511,0
20240823,162600,50890208692,1511,1511,1511,1511,0
20240823,162500,50890208692,1511,1511,1511,1511,0
20240823,162400,50890208692,1511,1511,1511,1511,0
20240823,162300,50890208692,1511,1511,1511,1511,0
20240823,162200,50890208692,1511,1511,1511,1511,0
20240823,162100,50890208692,1511,1511,1511,1511,0
20240823,162000,50890208692,1511,1511,1511,1511,0
20240823,161900,50890208692,1511,1511,1511,1511,0
20240823,161800,50890208692,1511,1511,1511,1511,0
20240823,161700,50890208692,1511,1511,1511,1511,0
20240823,161600,50890208692,1511,1511,1511,1511,0
20240823,161500,50890208692,1511,1511,1511,1511,0
20240823,161400,50890208692,1511,1511,1511,1511,0
20240823,161300,50890208692,1511,1511,1511,1511,0
20240823,161200,50890208692,1511,1511,1511,1511,0
20240823,161100,50890208692,1511,1511,1511,1511,0
20240823,161000,50890208692,1511,1511,1511,1511,0
20240823,160900,50890208692,1511,1511,1511,1511,0
20240823,160800,50890208692,1511,1511,1511,1511,0
20240823,160700,50890208692,1511,1511,1511,1511,0
20240823,160600,50890208692,1511,1511,1511,1511,0
20240823,160500,50890208692,1511,1511,1511,1511,0
20240823,160400,50890208692,1511,1511,1511,1511,0
20240823,160300,50890208692,1511,1511,1511,1511,385483
20240823,160200,50890208692,1511,1511,1511,1511,0
20240823,160100,50890208692,1511,1511,1511,1511,0
20240823,160000,50890208692,1511,1511,1511,1511,0
20240823,155900,50890208692,1511,1511,1511,1511,0
20240823,155800,50890208692,1511,1511,1511,1511,0
20240823,155700,50890208692,1511,1511,1511,1511,0
20240823,155600,50890208692,1511,1511,1511,1511,0
20240823,155500,50890208692,1511,1511,1511,1511,0
20240823,155400,50890208692,1511,1511,1511,1511,0
20240823,155300,50890208692,1511,1511,1511,1511,0
20240823,155200,50890208692,1511,1511,1511,1511,0
20240823,155100,50890208692,1511,1511,1511,1511,0
20240823,155000,50890208692,1511,1511,1511,1511,0
20240823,154900,50890208692,1511,1511,1511,1511,0
20240823,154800,50890208692,1511,1511,1511,1511,0
20240823,154700,50890208692,1511,1511,1511,1511,0
20240823,154600,50890208692,1511,1511,1511,1511,0
20240823,154500,50890208692,1511,1511,1511,1511,0
20240823,154400,50890208692,1511,1511,1511,1511,0
20240823,154300,50890208692,1511,1511,1511,1511,0
20240823,154200,50890208692,1511,1511,1511,1511,0
20240823,154100,50890208692,1511,1511,1511,1511,0
20240823,154000,50890208692,1511,1511,1511,1511,0
20240823,153900,50890208692,1511,1511,1511,1511,0
20240823,153800,50890208692,1511,1511,1511,1511,0
20240823,153700,50890208692,1511,1511,1511,1511,0
20240823,153600,50890208692,1511,1511,1511,1511,0
20240823,153500,50890208692,1511,1511,1511,1511,0
20240823,153400,50890208692,1511,1511,1511,1511,0
20240823,153300,50890208692,1511,1511,1511,1511,385483
20240823,153200,50890208692,1511,1511,1511,1511,0
20240823,153100,50890208692,1511,1511,1511,1511,0
20240823,153000,50890208692,1511,1511,1511,1511,385483
20240823,152900,50307743879,1511,1511,1511,1511,0
20240823,152800,50307743879,1511,1511,1511,1511,0
20240823,152700,50307743879,1511,1511,1511,1511,0
20240823,152600,50307743879,1511,1511,1511,1511,0
20240823,152500,50307743879,1511,1511,1511,1511,0
20240823,152400,50307743879,1511,1511,1511,1511,0
20240823,152300,50307743879,1511,1511,1511,1511,0
20240823,152200,50307743879,1511,1511,1511,1511,0
20240823,152100,50307743879,1511,1511,1511,1511,0
20240823,152000,50307743879,1511,1511,1511,1511,0
20240823,151900,50307743879,1511,1515,1516,1511,204253
20240823,151800,49998538672,1515,1512,1516,1511,187285
20240823,151700,49714945045,1512,1509,1512,1507,273767
20240823,151600,49301648437,1508,1508,1510,1507,110850
20240823,151500,49134401155,1508,1504,1508,1503,79327
20240823,151400,49014984524,1504,1503,1505,1502,46895
20240823,151300,48944470350,1503,1503,1503,1502,44664
20240823,151200,48877341877,1503,1502,1503,1502,30852
20240823,151100,48830973897,1502,1499,1503,1498,55151
20240823,151000,48748263951,1499,1500,1501,1498,13349
20240823,150900,48728246179,1498,1499,1500,1498,42965
20240823,150800,48663820769,1499,1500,1500,1498,42183
20240823,150700,48600581523,1499,1501,1503,1499,75887
20240823,150600,48486710971,1501,1499,1502,1498,53416
20240823,150500,48406578114,1499,1496,1499,1495,31137
20240823,150400,48359995866,1495,1499,1500,1495,79239
20240823,150300,48241348387,1499,1504,1504,1499,68846
20240823,150200,48138000360,1504,1505,1505,1502,39346
20240823,150100,48078856335,1505,1504,1506,1504,18477
20240823,150000,48051056129,1504,1504,1507,1504,22620
20240823,145900,48017000100,1504,1508,1509,1504,29387
20240823,145800,47972726604,1509,1509,1510,1506,19328
20240823,145700,47943578328,1509,1510,1511,1507,54856
20240823,145600,47860786177,1511,1507,1511,1507,61505
20240823,145500,47767947755,1508,1507,1508,1506,24306
20240823,145400,47731323197,1507,1505,1507,1504,28314
20240823,145300,47688673210,1505,1501,1505,1501,31587
20240823,145200,47641218484,1501,1502,1502,1501,6216
20240823,145100,47631885605,1502,1501,1503,1500,13059
20240823,145000,47612285591,1500,1500,1503,1500,46792
20240823,144900,47542092751,1500,1505,1505,1500,70721
20240823,144800,47435873045,1505,1504,1505,1504,14336
20240823,144700,47414306160,1504,1504,1505,1503,16028
20240823,144600,47390198333,1505,1507,1507,1505,39281
20240823,144500,47331035858,1507,1508,1509,1506,23870
20240823,144400,47295046256,1508,1512,1512,1508,40227
20240823,144300,47234315695,1512,1501,1512,1500,256216
20240823,144200,46848296731,1501,1501,1502,1500,10906
20240823,144100,46831926897,1500,1501,1502,1500,15704
20240823,144000,46808357117,1501,1500,1501,1499,4901
20240823,143900,46801006422,1499,1500,1500,1499,6277
20240823,143800,46791596482,1500,1499,1500,1499,12581
20240823,143700,46772731697,1499,1499,1500,1499,12857
20240823,143600,46753455332,1500,1499,1500,1499,5641
20240823,143500,46744998129,1499,1498,1500,1498,9609
20240823,143400,46730592619,1498,1498,1499,1498,3273
20240823,143300,46725688678,1499,1499,1499,1497,18748
20240823,143200,46697604906,1499,1500,1500,1498,32317
20240823,143100,46649160615,1500,1500,1500,1499,7541
20240823,143000,46637849139,1499,1499,1500,1499,4122
20240823,142900,46631669372,1499,1500,1500,1499,12046
20240823,142800,46613607297,1500,1500,1501,1500,11563
20240823,142700,46596262129,1500,1500,1501,1500,37357
20240823,142600,46540224629,1500,1501,1501,1499,11581
20240823,142500,46522854065,1501,1500,1501,1500,9604
20240823,142400,46508447960,1500,1500,1501,1500,10331
20240823,142300,46492951455,1500,1501,1501,1500,11463
20240823,142200,46475756879,1501,1500,1501,1500,3482
20240823,142100,46470533279,1499,1500,1501,1499,13236
20240823,142000,46450683929,1500,1500,1501,1500,5970
20240823,141900,46441728589,1501,1500,1501,1499,21111
20240823,141800,46410065207,1500,1500,1500,1499,15881
20240823,141700,46386252382,1500,1500,1500,1498,20958
20240823,141600,46354831530,1500,1499,1500,1499,8553
20240823,141500,46342007502,1499,1499,1500,1499,22065
20240823,141400,46308929798,1499,1499,1500,1499,14249
20240823,141300,46287570412,1500,1500,1500,1500,18363
20240823,141200,46260025912,1501,1501,1501,1500,17510
20240823,141100,46233745756,1501,1498,1502,1497,67377
20240823,141000,46132813882,1498,1501,1502,1498,65814
20240823,140900,46034115721,1500,1503,1503,1500,32538
20240823,140800,45985267465,1503,1503,1504,1503,8393
20240823,140700,45972649295,1503,1504,1504,1503,24828
20240823,140600,45935328892,1504,1503,1505,1502,5892
20240823,140500,45926472886,1502,1503,1505,1502,9649
20240823,140400,45911965331,1503,1502,1503,1502,8768
20240823,140300,45898791207,1502,1501,1503,1501,10586
20240823,140200,45882891850,1502,1504,1504,1502,8496
20240823,140100,45870126724,1504,1505,1505,1502,6430
20240823,140000,45860456198,1506,1502,1506,1501,12308
20240823,135900,45841955428,1501,1502,1502,1501,10688
20240823,135800,45825911412,1502,1502,1503,1500,7755
20240823,135700,45814268864,1502,1504,1504,1501,12131
20240823,135600,45796043018,1504,1504,1505,1504,13693
20240823,135500,45775448343,1504,1506,1506,1503,6288
20240823,135400,45765985709,1507,1505,1508,1504,7766
20240823,135300,45754291897,1505,1502,1505,1501,3203
20240823,135200,45749475124,1503,1508,1508,1502,12825
20240823,135100,45730161306,1507,1507,1508,1506,7184
20240823,135000,45719334276,1508,1509,1509,1506,22086
20240823,134900,45686064044,1506,1508,1510,1506,31924
20240823,134800,45637907939,1508,1506,1508,1506,56898
20240823,134700,45552129617,1506,1504,1507,1503,43800
20240823,134600,45486144921,1503,1501,1506,1501,44163
20240823,134500,45419727692,1501,1500,1504,1500,25954
20240823,134400,45380738868,1500,1501,1501,1495,16441
20240823,134300,45356117336,1501,1496,1501,1495,39641
20240823,134200,45296796614,1497,1499,1499,1496,9880
20240823,134100,45282004160,1499,1500,1501,1499,13305
20240823,134000,45262053058,1500,1502,1502,1500,4721
20240823,133900,45254967620,1502,1503,1504,1501,15811
20240823,133800,45231213206,1503,1503,1503,1502,8682
20240823,133700,45218165716,1503,1500,1503,1500,31223
20240823,133600,45171305612,1501,1500,1501,1499,24369
20240823,133500,45134743887,1499,1496,1500,1495,39394
20240823,133400,45075806294,1497,1498,1498,1496,13882
20240823,133300,45055027846,1499,1500,1500,1498,25332
20240823,133200,45017056191,1500,1497,1500,1497,10207
20240823,133100,45001760206,1498,1498,1498,1497,3520
20240823,133000,44996489538,1498,1499,1499,1495,16359
20240823,132900,44972009621,1500,1500,1500,1497,7267
20240823,132800,44961119709,1498,1491,1500,1491,27508
20240823,132700,44919928040,1491,1495,1498,1490,179721
20240823,132600,44651884448,1495,1498,1498,1493,34962
20240823,132500,44599610363,1496,1501,1501,1496,37011
20240823,132400,44544190369,1499,1500,1501,1498,55141
20240823,132300,44461504522,1501,1501,1502,1501,11167
20240823,132200,44444742849,1501,1501,1502,1501,7039
20240823,132100,44434174890,1501,1501,1502,1501,26604
20240823,132000,44394234423,1502,1503,1503,1501,27816
20240823,131900,44352440019,1502,1502,1503,1501,11471
20240823,131800,44335212374,1503,1500,1503,1500,16854
20240823,131700,44309913390,1500,1500,1500,1498,8730
20240823,131600,44296823722,1500,1502,1502,1498,23590
20240823,131500,44261428509,1502,1501,1502,1501,6080
20240823,131400,44252302025,1502,1503,1504,1501,22766
20240823,131300,44218102623,1504,1503,1504,1502,10262
20240823,131200,44202678909,1503,1503,1505,1503,7326
20240823,131100,44191663326,1503,1503,1505,1503,12021
20240823,131000,44173589004,1502,1497,1502,1496,32136
20240823,130900,44125431545,1497,1497,1497,1493,100705
20240823,130800,43974922577,1498,1500,1500,1497,37039
20240823,130700,43919437183,1500,1500,1501,1500,14666
20240823,130600,43897437631,1500,1502,1504,1500,28807
20240823,130500,43854207975,1502,1502,1503,1502,4581
20240823,130400,43847327102,1501,1502,1502,1501,2492
20240823,130300,43843585556,1501,1500,1502,1500,4507
20240823,130200,43836824127,1500,1498,1500,1498,15819
20240823,130100,43813101352,1498,1499,1499,1498,11131
20240823,130000,43796419158,1499,1500,1500,1499,29414
20240823,125900,43752317184,1501,1501,1504,1500,21498
20240823,125800,43720046432,1501,1504,1505,1500,8468
20240823,125700,43707327374,1502,1499,1504,1499,11166
20240823,125600,43690572904,1499,1498,1500,1498,8100
20240823,125500,43678430471,1498,1501,1501,1497,66646
20240823,125400,43578501367,1502,1504,1505,1502,35965
20240823,125300,43524457004,1505,1505,1507,1504,24391
20240823,125200,43487743620,1506,1507,1508,1505,34334
20240823,125100,43435998918,1507,1505,1507,1503,20555
20240823,125000,43405070868,1504,1504,1506,1503,15623
20240823,124900,43381568916,1506,1507,1507,1503,12231
20240823,124800,43363183009,1508,1503,1508,1501,12714
20240823,124700,43344040026,1505,1502,1505,1499,48581
20240823,124600,43271145057,1502,1506,1507,1501,100549
20240823,124500,43119820832,1507,1510,1511,1507,50038
20240823,124400,43044339864,1510,1510,1511,1509,18509
20240823,124300,43016384651,1509,1510,1510,1509,5847
20240823,124200,43007559927,1510,1509,1510,1509,39949
20240823,124100,42947246963,1510,1509,1511,1507,44446
20240823,124000,42880155215,1509,1509,1509,1508,17032
20240823,123900,42854455332,1510,1505,1510,1504,14263
20240823,123800,42832953106,1506,1505,1508,1503,9142
20240823,123700,42819195316,1506,1503,1508,1503,12904
20240823,123600,42799774813,1503,1505,1505,1502,16802
20240823,123500,42774513644,1505,1509,1509,1505,74196
20240823,123400,42662662175,1509,1509,1512,1508,36778
20240823,123300,42607145537,1509,1506,1510,1506,30456
20240823,123200,42561222496,1506,1501,1509,1501,31506
20240823,123100,42513890114,1501,1504,1504,1499,135170
20240823,123000,42311051066,1504,1506,1506,1503,49620
20240823,122900,42236447016,1505,1509,1509,1505,49764
20240823,122800,42161489683,1508,1510,1510,1508,7284
20240823,122700,42150503427,1508,1509,1510,1507,23525
20240823,122600,42115013859,1509,1511,1512,1509,20055
20240823,122500,42084728120,1511,1508,1511,1508,14966
20240823,122400,42062131309,1508,1509,1510,1508,34932
20240823,122300,42009429534,1510,1509,1511,1508,35168
20240823,122200,41956371064,1509,1510,1512,1509,35743
20240823,122100,41902391307,1510,1512,1513,1510,57066
20240823,122000,41816078076,1512,1513,1514,1511,22394
20240823,121900,41782201299,1514,1515,1515,1513,32707
20240823,121800,41732681694,1515,1512,1515,1512,57143
20240823,121700,41646153949,1512,1512,1514,1512,33095
20240823,121600,41596068598,1513,1515,1515,1513,26376
20240823,121500,41556141540,1514,1509,1515,1508,19755
20240823,121400,41526273590,1508,1513,1514,1508,61626
20240823,121300,41433254223,1513,1517,1518,1513,51654
20240823,121200,41354992761,1518,1517,1519,1516,84244
20240823,121100,41227155674,1517,1517,1517,1515,39321
20240823,121000,41167531785,1516,1515,1518,1514,89936
20240823,120900,41031189332,1515,1516,1517,1515,47142
20240823,120800,40959725231,1516,1515,1516,1511,32660
20240823,120700,40910269076,1513,1517,1519,1513,74955
20240823,120600,40796568574,1516,1517,1518,1515,78947
20240823,120500,40676823223,1517,1512,1517,1512,78713
20240823,120400,40557578933,1512,1508,1514,1507,48270
20240823,120300,40484618444,1508,1510,1513,1507,121342
20240823,120200,40301477125,1510,1515,1515,1509,80319
20240823,120100,40180093979,1514,1513,1517,1513,90571
20240823,120000,40042855858,1512,1516,1516,1510,82678
20240823,115900,39917891434,1516,1513,1518,1511,128097
20240823,115800,39723735679,1510,1515,1517,1506,186997
20240823,115700,39441291401,1514,1521,1523,1510,234765
20240823,115600,39085100675,1522,1515,1526,1514,975094
20240823,115500,37602105733,1516,1510,1516,1509,406444
20240823,115400,36987198117,1510,1509,1511,1504,227085
20240823,115300,36644502547,1509,1499,1509,1499,237263
20240823,115200,36287837555,1498,1494,1498,1493,25441
20240823,115100,36249778145,1494,1496,1497,1493,15876
20240823,115000,36226047367,1496,1496,1497,1496,14584
20240823,114900,36204225859,1495,1497,1498,1495,42717
20240823,114800,36140280986,1498,1496,1498,1496,41786
20240823,114700,36077738107,1495,1493,1497,1493,75270
20240823,114600,35965224333,1494,1491,1494,1487,42035
20240823,114500,35902467583,1486,1489,1491,1486,23836
20240823,114400,35866976987,1490,1485,1490,1485,17839
20240823,114300,35840423063,1485,1490,1490,1485,7408
20240823,114200,35829412495,1487,1491,1492,1487,35362
20240823,114100,35776693159,1491,1488,1491,1487,59250
20240823,114000,35688468577,1488,1484,1488,1483,207400
20240823,113900,35380561754,1483,1478,1484,1477,200684
20240823,113800,35083684392,1477,1480,1480,1477,48851
20240823,113700,35011463602,1480,1480,1481,1479,28012
20240823,113600,34970011646,1481,1482,1483,1480,42266
20240823,113500,34907419983,1482,1484,1484,1482,65137
20240823,113400,34810785845,1483,1481,1484,1480,68222
20240823,113300,34709652522,1480,1479,1481,1479,25578
20240823,113200,34671796705,1480,1481,1481,1478,48069
20240823,113100,34600648653,1481,1480,1483,1478,98720
20240823,113000,34454618611,1480,1481,1482,1479,123307
20240823,112900,34272104713,1481,1484,1484,1481,149613
20240823,112800,34050355886,1484,1485,1485,1484,15021
20240823,112700,34028061114,1485,1485,1485,1484,9149
20240823,112600,34014475867,1485,1485,1486,1484,21690
20240823,112500,33982280488,1485,1484,1485,1483,27933
20240823,112400,33940830570,1484,1484,1486,1484,25332
20240823,112300,33903220373,1485,1484,1485,1483,33428
20240823,112200,33853635171,1484,1485,1486,1483,28719
20240823,112100,33811005170,1485,1483,1487,1482,49571
20240823,112000,33737473931,1484,1487,1487,1483,47241
20240823,111900,33667326904,1487,1484,1487,1484,13382
20240823,111800,33647448849,1483,1486,1486,1483,85778
20240823,111700,33520022169,1486,1483,1486,1483,99278
20240823,111600,33372593546,1484,1486,1486,1483,87092
20240823,111500,33243300719,1486,1486,1487,1486,53876
20240823,111400,33163240704,1487,1487,1488,1486,34193
20240823,111300,33112394585,1487,1487,1489,1487,46017
20240823,111200,33043927765,1487,1487,1488,1487,18522
20240823,111100,33016370030,1487,1488,1489,1487,28284
20240823,111000,32974286208,1489,1487,1489,1486,22887
20240823,110900,32940243786,1487,1490,1490,1486,88820
20240823,110800,32808049187,1491,1492,1492,1490,57252
20240823,110700,32722700505,1491,1493,1494,1491,53313
20240823,110600,32643144766,1494,1496,1498,1494,52585
20240823,110500,32564533856,1499,1499,1500,1496,107629
20240823,110400,32403299014,1500,1499,1500,1498,22813
20240823,110300,32369097102,1499,1500,1500,1499,22374
20240823,110200,32335558410,1500,1500,1500,1499,43731
20240823,110100,32269984246,1500,1500,1500,1499,13474
20240823,110000,32249781825,1499,1499,1500,1498,21996
20240823,105900,32216809844,1499,1499,1500,1498,79026
20240823,105800,32098348961,1498,1498,1499,1498,31793
20240823,105700,32050701459,1499,1499,1499,1498,49382
20240823,105600,31976699167,1499,1498,1499,1496,235536
20240823,105500,31623758212,1497,1498,1499,1495,70099
20240823,105400,31518796227,1498,1499,1499,1497,27377
20240823,105300,31477778181,1498,1498,1499,1498,16053
20240823,105200,31453728215,1499,1498,1499,1497,44963
20240823,105100,31386345953,1497,1495,1498,1494,36562
20240823,105000,31331654833,1495,1495,1495,1494,24262
20240823,104900,31295392720,1495,1495,1496,1494,46489
20240823,104800,31225893519,1495,1497,1499,1495,72321
20240823,104700,31117601532,1498,1498,1499,1498,25780
20240823,104600,31078977927,1499,1498,1499,1497,22478
20240823,104500,31045294414,1498,1499,1499,1498,14217
20240823,104400,31023990301,1498,1498,1499,1497,17599
20240823,104300,30997616480,1498,1497,1499,1497,14717
20240823,104200,30975565713,1497,1499,1501,1497,59250
20240823,104100,30886729165,1499,1494,1501,1494,90158
20240823,104000,30751550569,1493,1491,1493,1489,37281
20240823,103900,30695980783,1490,1491,1493,1489,85724
20240823,103800,30568187032,1492,1491,1493,1489,118863
20240823,103700,30391034909,1490,1495,1495,1489,300972
20240823,103600,29942024389,1495,1496,1497,1495,78022
20240823,103500,29825341675,1497,1499,1500,1497,84875
20240823,103400,29698163292,1499,1502,1502,1498,292532
20240823,103300,29259333968,1502,1503,1503,1501,73543
20240823,103200,29148864111,1503,1504,1504,1502,62848
20240823,103100,29054396510,1504,1504,1505,1503,14753
20240823,103000,29032208048,1505,1504,1505,1503,42974
20240823,102900,28967569045,1504,1505,1506,1504,83998
20240823,102800,28841196167,1505,1505,1506,1504,34145
20240823,102700,28789829963,1505,1506,1506,1504,51007
20240823,102600,28713080957,1505,1505,1506,1504,19053
20240823,102500,28684406865,1506,1508,1509,1505,24554
20240823,102400,28647390166,1509,1508,1509,1508,18309
20240823,102300,28619766002,1508,1508,1510,1508,10516
20240823,102200,28603896249,1508,1509,1509,1507,25076
20240823,102100,28566061309,1510,1509,1511,1508,73639
20240823,102000,28454868101,1509,1505,1511,1505,124291
20240823,101900,28267343180,1505,1506,1506,1503,105453
20240823,101800,28108685917,1506,1508,1508,1505,31973
20240823,101700,28060530867,1507,1509,1509,1507,74082
20240823,101600,27948832533,1509,1509,1510,1507,40100
20240823,101500,27888336869,1509,1508,1509,1507,33156
20240823,101400,27838318890,1509,1508,1510,1507,43266
20240823,101300,27773028579,1508,1509,1510,1508,22810
20240823,101200,27738616431,1509,1507,1510,1506,171692
20240823,101100,27479471082,1507,1503,1507,1502,42190
20240823,101000,27416012012,1503,1504,1505,1503,22315
20240823,100900,27382464109,1504,1506,1507,1504,52501
20240823,100800,27303432568,1506,1507,1508,1505,26117
20240823,100700,27264100522,1507,1509,1509,1505,31257
20240823,100600,27217011726,1509,1507,1509,1507,40307
20240823,100500,27156214754,1508,1506,1508,1502,83737
20240823,100400,27030175841,1505,1508,1508,1505,33272
20240823,100300,26980065483,1508,1508,1509,1507,46919
20240823,100200,26909306198,1508,1502,1509,1500,318046
20240823,100100,26431788556,1502,1504,1505,1501,117830
20240823,100000,26254760694,1505,1505,1505,1502,51353
20240823,095900,26177498791,1504,1505,1505,1501,294282
20240823,095800,25735400100,1504,1509,1510,1504,112878
20240823,095700,25565423936,1510,1512,1512,1510,52909
20240823,095600,25485501609,1512,1511,1512,1510,37646
20240823,095500,25428589452,1512,1508,1512,1507,98650
20240823,095400,25279595717,1508,1508,1509,1506,21095
20240823,095300,25247792419,1509,1507,1510,1506,45152
20240823,095200,25179694964,1506,1505,1509,1505,56256
20240823,095100,25094966806,1505,1509,1510,1505,217509
20240823,095000,24767220664,1509,1509,1510,1509,44955
20240823,094900,24699366268,1509,1509,1510,1509,31060
20240823,094800,24652477704,1509,1510,1511,1509,61524
20240823,094700,24559610035,1510,1510,1512,1509,90932
20240823,094600,24422296102,1510,1511,1512,1510,69873
20240823,094500,24316708106,1511,1511,1512,1510,93333
20240823,094400,24175696873,1511,1513,1515,1511,180918
20240823,094300,23902073013,1513,1516,1516,1513,68194
20240823,094200,23798812166,1515,1515,1517,1514,74441
20240823,094100,23686000329,1515,1516,1517,1514,50125
20240823,094000,23610041332,1517,1520,1520,1515,61111
20240823,093900,23517325108,1520,1517,1520,1516,76832
20240823,093800,23400668757,1517,1519,1519,1516,153661
20240823,093700,23167528181,1520,1523,1523,1517,130245
20240823,093600,22969643026,1523,1514,1523,1514,463250
20240823,093500,22265246055,1515,1512,1515,1511,54570
20240823,093400,22182676474,1513,1512,1513,1511,81986
20240823,093300,22058721993,1512,1512,1514,1511,84472
20240823,093200,21931004297,1513,1518,1518,1512,131958
20240823,093100,21731113541,1518,1519,1519,1516,87391
20240823,093000,21598498823,1518,1516,1519,1515,122101
20240823,092900,21413231805,1516,1514,1518,1513,193989
20240823,092800,21119160503,1514,1510,1514,1509,213003
20240823,092700,20797296520,1510,1510,1511,1509,133030
20240823,092600,20596409305,1509,1510,1510,1509,174319
20240823,092500,20333302363,1510,1514,1515,1509,128311
20240823,092400,20139404041,1514,1517,1518,1514,173800
20240823,092300,19875969064,1517,1518,1520,1516,179471
20240823,092200,19603361450,1519,1517,1521,1516,297160
20240823,092100,19151904739,1517,1515,1520,1514,391586
20240823,092000,18557460451,1515,1510,1515,1509,194319
20240823,091900,18263707799,1510,1504,1511,1504,212747
20240823,091800,17943049059,1505,1506,1508,1504,237885
20240823,091700,17584824769,1506,1512,1513,1506,363991
20240823,091600,17035480700,1512,1514,1515,1511,161538
20240823,091500,16791021519,1515,1512,1515,1511,121413
20240823,091400,16607332554,1512,1513,1514,1510,320390
20240823,091300,16123066513,1512,1513,1516,1511,229313
20240823,091200,15776037449,1515,1523,1529,1513,449060
20240823,091100,15092463549,1523,1511,1524,1511,191847
20240823,091000,14801158653,1511,1528,1529,1511,533739
20240823,090900,13991001966,1528,1528,1535,1526,367264
20240823,090800,13429415830,1527,1512,1531,1512,358840
20240823,090700,12882233573,1512,1535,1545,1510,936897
20240823,090600,11452548566,1535,1511,1544,1510,1356839
20240823,090500,9374047737,1511,1515,1515,1508,543617
20240823,090400,8552398436,1514,1510,1520,1505,910147
20240823,090300,7176252967,1510,1539,1541,1505,1408445
20240823,090200,5036012031,1537,1550,1579,1534,3250608
20240823,090100,0,1303,1303,1303,1303,0
20240823,090000,0,1303,1303,1303,1303,0