stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240826,213300,12859895009,1503,1503,1503,1503,152613
20240826,213200,12859895009,1503,1503,1503,1503,0
20240826,213100,12859895009,1503,1503,1503,1503,0
20240826,213000,12859895009,1503,1503,1503,1503,0
20240826,212900,12859895009,1503,1503,1503,1503,0
20240826,212800,12859895009,1503,1503,1503,1503,0
20240826,212700,12859895009,1503,1503,1503,1503,0
20240826,212600,12859895009,1503,1503,1503,1503,0
20240826,212500,12859895009,1503,1503,1503,1503,0
20240826,212400,12859895009,1503,1503,1503,1503,0
20240826,212300,12859895009,1503,1503,1503,1503,0
20240826,212200,12859895009,1503,1503,1503,1503,0
20240826,212100,12859895009,1503,1503,1503,1503,0
20240826,212000,12859895009,1503,1503,1503,1503,0
20240826,211900,12859895009,1503,1503,1503,1503,0
20240826,211800,12859895009,1503,1503,1503,1503,0
20240826,211700,12859895009,1503,1503,1503,1503,0
20240826,211600,12859895009,1503,1503,1503,1503,0
20240826,211500,12859895009,1503,1503,1503,1503,0
20240826,211400,12859895009,1503,1503,1503,1503,0
20240826,211300,12859895009,1503,1503,1503,1503,0
20240826,211200,12859895009,1503,1503,1503,1503,0
20240826,211100,12859895009,1503,1503,1503,1503,0
20240826,211000,12859895009,1503,1503,1503,1503,0
20240826,210900,12859895009,1503,1503,1503,1503,0
20240826,210800,12859895009,1503,1503,1503,1503,0
20240826,210700,12859895009,1503,1503,1503,1503,0
20240826,210600,12859895009,1503,1503,1503,1503,0
20240826,210500,12859895009,1503,1503,1503,1503,0
20240826,210400,12859895009,1503,1503,1503,1503,0
20240826,210300,12859895009,1503,1503,1503,1503,152613
20240826,210200,12859895009,1503,1503,1503,1503,0
20240826,210100,12859895009,1503,1503,1503,1503,0
20240826,210000,12859895009,1503,1503,1503,1503,0
20240826,205900,12859895009,1503,1503,1503,1503,0
20240826,205800,12859895009,1503,1503,1503,1503,0
20240826,205700,12859895009,1503,1503,1503,1503,0
20240826,205600,12859895009,1503,1503,1503,1503,0
20240826,205500,12859895009,1503,1503,1503,1503,0
20240826,205400,12859895009,1503,1503,1503,1503,0
20240826,205300,12859895009,1503,1503,1503,1503,0
20240826,205200,12859895009,1503,1503,1503,1503,0
20240826,205100,12859895009,1503,1503,1503,1503,0
20240826,205000,12859895009,1503,1503,1503,1503,0
20240826,204900,12859895009,1503,1503,1503,1503,0
20240826,204800,12859895009,1503,1503,1503,1503,0
20240826,204700,12859895009,1503,1503,1503,1503,0
20240826,204600,12859895009,1503,1503,1503,1503,0
20240826,204500,12859895009,1503,1503,1503,1503,0
20240826,204400,12859895009,1503,1503,1503,1503,0
20240826,204300,12859895009,1503,1503,1503,1503,0
20240826,204200,12859895009,1503,1503,1503,1503,0
20240826,204100,12859895009,1503,1503,1503,1503,0
20240826,204000,12859895009,1503,1503,1503,1503,0
20240826,203900,12859895009,1503,1503,1503,1503,0
20240826,203800,12859895009,1503,1503,1503,1503,0
20240826,203700,12859895009,1503,1503,1503,1503,0
20240826,203600,12859895009,1503,1503,1503,1503,0
20240826,203500,12859895009,1503,1503,1503,1503,0
20240826,203400,12859895009,1503,1503,1503,1503,0
20240826,203300,12859895009,1503,1503,1503,1503,152613
20240826,203200,12859895009,1503,1503,1503,1503,0
20240826,203100,12859895009,1503,1503,1503,1503,0
20240826,203000,12859895009,1503,1503,1503,1503,0
20240826,202900,12859895009,1503,1503,1503,1503,0
20240826,202800,12859895009,1503,1503,1503,1503,0
20240826,202700,12859895009,1503,1503,1503,1503,0
20240826,202600,12859895009,1503,1503,1503,1503,0
20240826,202500,12859895009,1503,1503,1503,1503,0
20240826,202400,12859895009,1503,1503,1503,1503,0
20240826,202300,12859895009,1503,1503,1503,1503,0
20240826,202200,12859895009,1503,1503,1503,1503,0
20240826,202100,12859895009,1503,1503,1503,1503,0
20240826,202000,12859895009,1503,1503,1503,1503,0
20240826,201900,12859895009,1503,1503,1503,1503,0
20240826,201800,12859895009,1503,1503,1503,1503,0
20240826,201700,12859895009,1503,1503,1503,1503,0
20240826,201600,12859895009,1503,1503,1503,1503,0
20240826,201500,12859895009,1503,1503,1503,1503,0
20240826,201400,12859895009,1503,1503,1503,1503,0
20240826,201300,12859895009,1503,1503,1503,1503,0
20240826,201200,12859895009,1503,1503,1503,1503,0
20240826,201100,12859895009,1503,1503,1503,1503,0
20240826,201000,12859895009,1503,1503,1503,1503,0
20240826,200900,12859895009,1503,1503,1503,1503,0
20240826,200800,12859895009,1503,1503,1503,1503,0
20240826,200700,12859895009,1503,1503,1503,1503,0
20240826,200600,12859895009,1503,1503,1503,1503,0
20240826,200500,12859895009,1503,1503,1503,1503,0
20240826,200400,12859895009,1503,1503,1503,1503,0
20240826,200300,12859895009,1503,1503,1503,1503,152613
20240826,200200,12859895009,1503,1503,1503,1503,0
20240826,200100,12859895009,1503,1503,1503,1503,0
20240826,200000,12859895009,1503,1503,1503,1503,0
20240826,195900,12859895009,1503,1503,1503,1503,0
20240826,195800,12859895009,1503,1503,1503,1503,0
20240826,195700,12859895009,1503,1503,1503,1503,0
20240826,195600,12859895009,1503,1503,1503,1503,0
20240826,195500,12859895009,1503,1503,1503,1503,0
20240826,195400,12859895009,1503,1503,1503,1503,0
20240826,195300,12859895009,1503,1503,1503,1503,0
20240826,195200,12859895009,1503,1503,1503,1503,0
20240826,195100,12859895009,1503,1503,1503,1503,0
20240826,195000,12859895009,1503,1503,1503,1503,0
20240826,194900,12859895009,1503,1503,1503,1503,0
20240826,194800,12859895009,1503,1503,1503,1503,0
20240826,194700,12859895009,1503,1503,1503,1503,0
20240826,194600,12859895009,1503,1503,1503,1503,0
20240826,194500,12859895009,1503,1503,1503,1503,0
20240826,194400,12859895009,1503,1503,1503,1503,0
20240826,194300,12859895009,1503,1503,1503,1503,0
20240826,194200,12859895009,1503,1503,1503,1503,0
20240826,194100,12859895009,1503,1503,1503,1503,0
20240826,194000,12859895009,1503,1503,1503,1503,0
20240826,193900,12859895009,1503,1503,1503,1503,0
20240826,193800,12859895009,1503,1503,1503,1503,0
20240826,193700,12859895009,1503,1503,1503,1503,0
20240826,193600,12859895009,1503,1503,1503,1503,0
20240826,193500,12859895009,1503,1503,1503,1503,0
20240826,193400,12859895009,1503,1503,1503,1503,0
20240826,193300,12859895009,1503,1503,1503,1503,152613
20240826,193200,12859895009,1503,1503,1503,1503,0
20240826,193100,12859895009,1503,1503,1503,1503,0
20240826,193000,12859895009,1503,1503,1503,1503,0
20240826,192900,12859895009,1503,1503,1503,1503,0
20240826,192800,12859895009,1503,1503,1503,1503,0
20240826,192700,12859895009,1503,1503,1503,1503,0
20240826,192600,12859895009,1503,1503,1503,1503,0
20240826,192500,12859895009,1503,1503,1503,1503,0
20240826,192400,12859895009,1503,1503,1503,1503,0
20240826,192300,12859895009,1503,1503,1503,1503,0
20240826,192200,12859895009,1503,1503,1503,1503,0
20240826,192100,12859895009,1503,1503,1503,1503,0
20240826,192000,12859895009,1503,1503,1503,1503,0
20240826,191900,12859895009,1503,1503,1503,1503,0
20240826,191800,12859895009,1503,1503,1503,1503,0
20240826,191700,12859895009,1503,1503,1503,1503,0
20240826,191600,12859895009,1503,1503,1503,1503,0
20240826,191500,12859895009,1503,1503,1503,1503,0
20240826,191400,12859895009,1503,1503,1503,1503,0
20240826,191300,12859895009,1503,1503,1503,1503,0
20240826,191200,12859895009,1503,1503,1503,1503,0
20240826,191100,12859895009,1503,1503,1503,1503,0
20240826,191000,12859895009,1503,1503,1503,1503,0
20240826,190900,12859895009,1503,1503,1503,1503,0
20240826,190800,12859895009,1503,1503,1503,1503,0
20240826,190700,12859895009,1503,1503,1503,1503,0
20240826,190600,12859895009,1503,1503,1503,1503,0
20240826,190500,12859895009,1503,1503,1503,1503,0
20240826,190400,12859895009,1503,1503,1503,1503,0
20240826,190300,12859895009,1503,1503,1503,1503,152613
20240826,190200,12859895009,1503,1503,1503,1503,0
20240826,190100,12859895009,1503,1503,1503,1503,0
20240826,190000,12859895009,1503,1503,1503,1503,0
20240826,185900,12859895009,1503,1503,1503,1503,0
20240826,185800,12859895009,1503,1503,1503,1503,0
20240826,185700,12859895009,1503,1503,1503,1503,0
20240826,185600,12859895009,1503,1503,1503,1503,0
20240826,185500,12859895009,1503,1503,1503,1503,0
20240826,185400,12859895009,1503,1503,1503,1503,0
20240826,185300,12859895009,1503,1503,1503,1503,0
20240826,185200,12859895009,1503,1503,1503,1503,0
20240826,185100,12859895009,1503,1503,1503,1503,0
20240826,185000,12859895009,1503,1503,1503,1503,0
20240826,184900,12859895009,1503,1503,1503,1503,0
20240826,184800,12859895009,1503,1503,1503,1503,0
20240826,184700,12859895009,1503,1503,1503,1503,0
20240826,184600,12859895009,1503,1503,1503,1503,0
20240826,184500,12859895009,1503,1503,1503,1503,0
20240826,184400,12859895009,1503,1503,1503,1503,0
20240826,184300,12859895009,1503,1503,1503,1503,0
20240826,184200,12859895009,1503,1503,1503,1503,0
20240826,184100,12859895009,1503,1503,1503,1503,0
20240826,184000,12859895009,1503,1503,1503,1503,0
20240826,183900,12859895009,1503,1503,1503,1503,0
20240826,183800,12859895009,1503,1503,1503,1503,0
20240826,183700,12859895009,1503,1503,1503,1503,0
20240826,183600,12859895009,1503,1503,1503,1503,0
20240826,183500,12859895009,1503,1503,1503,1503,0
20240826,183400,12859895009,1503,1503,1503,1503,0
20240826,183300,12859895009,1503,1503,1503,1503,152613
20240826,183200,12859895009,1503,1503,1503,1503,0
20240826,183100,12859895009,1503,1503,1503,1503,0
20240826,183000,12859895009,1503,1503,1503,1503,0
20240826,182900,12859895009,1503,1503,1503,1503,0
20240826,182800,12859895009,1503,1503,1503,1503,0
20240826,182700,12859895009,1503,1503,1503,1503,0
20240826,182600,12859895009,1503,1503,1503,1503,0
20240826,182500,12859895009,1503,1503,1503,1503,0
20240826,182400,12859895009,1503,1503,1503,1503,0
20240826,182300,12859895009,1503,1503,1503,1503,0
20240826,182200,12859895009,1503,1503,1503,1503,0
20240826,182100,12859895009,1503,1503,1503,1503,0
20240826,182000,12859895009,1503,1503,1503,1503,0
20240826,181900,12859895009,1503,1503,1503,1503,0
20240826,181800,12859895009,1503,1503,1503,1503,0
20240826,181700,12859895009,1503,1503,1503,1503,0
20240826,181600,12859895009,1503,1503,1503,1503,0
20240826,181500,12859895009,1503,1503,1503,1503,0
20240826,181400,12859895009,1503,1503,1503,1503,0
20240826,181300,12859895009,1503,1503,1503,1503,0
20240826,181200,12859895009,1503,1503,1503,1503,0
20240826,181100,12859895009,1503,1503,1503,1503,0
20240826,181000,12859895009,1503,1503,1503,1503,0
20240826,180900,12859895009,1503,1503,1503,1503,0
20240826,180800,12859895009,1503,1503,1503,1503,0
20240826,180700,12859895009,1503,1503,1503,1503,0
20240826,180600,12859895009,1503,1503,1503,1503,0
20240826,180500,12859895009,1503,1503,1503,1503,0
20240826,180400,12859895009,1503,1503,1503,1503,0
20240826,180300,12859895009,1503,1503,1503,1503,152613
20240826,180200,12859895009,1503,1503,1503,1503,0
20240826,180100,12859895009,1503,1503,1503,1503,0
20240826,180000,12859895009,1503,1503,1503,1503,0
20240826,175900,12859895009,1503,1503,1503,1503,0
20240826,175800,12859895009,1503,1503,1503,1503,0
20240826,175700,12859895009,1503,1503,1503,1503,0
20240826,175600,12859895009,1503,1503,1503,1503,0
20240826,175500,12859895009,1503,1503,1503,1503,0
20240826,175400,12859895009,1503,1503,1503,1503,0
20240826,175300,12859895009,1503,1503,1503,1503,0
20240826,175200,12859895009,1503,1503,1503,1503,0
20240826,175100,12859895009,1503,1503,1503,1503,0
20240826,175000,12859895009,1503,1503,1503,1503,0
20240826,174900,12859895009,1503,1503,1503,1503,0
20240826,174800,12859895009,1503,1503,1503,1503,0
20240826,174700,12859895009,1503,1503,1503,1503,0
20240826,174600,12859895009,1503,1503,1503,1503,0
20240826,174500,12859895009,1503,1503,1503,1503,0
20240826,174400,12859895009,1503,1503,1503,1503,0
20240826,174300,12859895009,1503,1503,1503,1503,0
20240826,174200,12859895009,1503,1503,1503,1503,0
20240826,174100,12859895009,1503,1503,1503,1503,0
20240826,174000,12859895009,1503,1503,1503,1503,0
20240826,173900,12859895009,1503,1503,1503,1503,0
20240826,173800,12859895009,1503,1503,1503,1503,0
20240826,173700,12859895009,1503,1503,1503,1503,0
20240826,173600,12859895009,1503,1503,1503,1503,0
20240826,173500,12859895009,1503,1503,1503,1503,0
20240826,173400,12859895009,1503,1503,1503,1503,0
20240826,173300,12859895009,1503,1503,1503,1503,152613
20240826,173200,12859895009,1503,1503,1503,1503,0
20240826,173100,12859895009,1503,1503,1503,1503,0
20240826,173000,12859895009,1503,1503,1503,1503,0
20240826,172900,12859895009,1503,1503,1503,1503,0
20240826,172800,12859895009,1503,1503,1503,1503,0
20240826,172700,12859895009,1503,1503,1503,1503,0
20240826,172600,12859895009,1503,1503,1503,1503,0
20240826,172500,12859895009,1503,1503,1503,1503,0
20240826,172400,12859895009,1503,1503,1503,1503,0
20240826,172300,12859895009,1503,1503,1503,1503,0
20240826,172200,12859895009,1503,1503,1503,1503,0
20240826,172100,12859895009,1503,1503,1503,1503,0
20240826,172000,12859895009,1503,1503,1503,1503,0
20240826,171900,12859895009,1503,1503,1503,1503,0
20240826,171800,12859895009,1503,1503,1503,1503,0
20240826,171700,12859895009,1503,1503,1503,1503,0
20240826,171600,12859895009,1503,1503,1503,1503,0
20240826,171500,12859895009,1503,1503,1503,1503,0
20240826,171400,12859895009,1503,1503,1503,1503,0
20240826,171300,12859895009,1503,1503,1503,1503,0
20240826,171200,12859895009,1503,1503,1503,1503,0
20240826,171100,12859895009,1503,1503,1503,1503,0
20240826,171000,12859895009,1503,1503,1503,1503,0
20240826,170900,12859895009,1503,1503,1503,1503,0
20240826,170800,12859895009,1503,1503,1503,1503,0
20240826,170700,12859895009,1503,1503,1503,1503,0
20240826,170600,12859895009,1503,1503,1503,1503,0
20240826,170500,12859895009,1503,1503,1503,1503,0
20240826,170400,12859895009,1503,1503,1503,1503,0
20240826,170300,12859895009,1503,1503,1503,1503,152613
20240826,170200,12859895009,1503,1503,1503,1503,0
20240826,170100,12859895009,1503,1503,1503,1503,0
20240826,170000,12859895009,1503,1503,1503,1503,0
20240826,165900,12859895009,1503,1503,1503,1503,0
20240826,165800,12859895009,1503,1503,1503,1503,0
20240826,165700,12859895009,1503,1503,1503,1503,0
20240826,165600,12859895009,1503,1503,1503,1503,0
20240826,165500,12859895009,1503,1503,1503,1503,0
20240826,165400,12859895009,1503,1503,1503,1503,0
20240826,165300,12859895009,1503,1503,1503,1503,0
20240826,165200,12859895009,1503,1503,1503,1503,0
20240826,165100,12859895009,1503,1503,1503,1503,0
20240826,165000,12859895009,1503,1503,1503,1503,0
20240826,164900,12859895009,1503,1503,1503,1503,0
20240826,164800,12859895009,1503,1503,1503,1503,0
20240826,164700,12859895009,1503,1503,1503,1503,0
20240826,164600,12859895009,1503,1503,1503,1503,0
20240826,164500,12859895009,1503,1503,1503,1503,0
20240826,164400,12859895009,1503,1503,1503,1503,0
20240826,164300,12859895009,1503,1503,1503,1503,0
20240826,164200,12859895009,1503,1503,1503,1503,0
20240826,164100,12859895009,1503,1503,1503,1503,0
20240826,164000,12859895009,1503,1503,1503,1503,0
20240826,163900,12859895009,1503,1503,1503,1503,0
20240826,163800,12859895009,1503,1503,1503,1503,0
20240826,163700,12859895009,1503,1503,1503,1503,0
20240826,163600,12859895009,1503,1503,1503,1503,0
20240826,163500,12859895009,1503,1503,1503,1503,0
20240826,163400,12859895009,1503,1503,1503,1503,0
20240826,163300,12859895009,1503,1503,1503,1503,152613
20240826,163200,12859895009,1503,1503,1503,1503,0
20240826,163100,12859895009,1503,1503,1503,1503,0
20240826,163000,12859895009,1503,1503,1503,1503,0
20240826,162900,12859895009,1503,1503,1503,1503,0
20240826,162800,12859895009,1503,1503,1503,1503,0
20240826,162700,12859895009,1503,1503,1503,1503,0
20240826,162600,12859895009,1503,1503,1503,1503,0
20240826,162500,12859895009,1503,1503,1503,1503,0
20240826,162400,12859895009,1503,1503,1503,1503,0
20240826,162300,12859895009,1503,1503,1503,1503,0
20240826,162200,12859895009,1503,1503,1503,1503,0
20240826,162100,12859895009,1503,1503,1503,1503,0
20240826,162000,12859895009,1503,1503,1503,1503,0
20240826,161900,12859895009,1503,1503,1503,1503,0
20240826,161800,12859895009,1503,1503,1503,1503,0
20240826,161700,12859895009,1503,1503,1503,1503,0
20240826,161600,12859895009,1503,1503,1503,1503,0
20240826,161500,12859895009,1503,1503,1503,1503,0
20240826,161400,12859895009,1503,1503,1503,1503,0
20240826,161300,12859895009,1503,1503,1503,1503,0
20240826,161200,12859895009,1503,1503,1503,1503,0
20240826,161100,12859895009,1503,1503,1503,1503,0
20240826,161000,12859895009,1503,1503,1503,1503,0
20240826,160900,12859895009,1503,1503,1503,1503,0
20240826,160800,12859895009,1503,1503,1503,1503,0
20240826,160700,12859895009,1503,1503,1503,1503,0
20240826,160600,12859895009,1503,1503,1503,1503,0
20240826,160500,12859895009,1503,1503,1503,1503,0
20240826,160400,12859895009,1503,1503,1503,1503,0
20240826,160300,12859895009,1503,1503,1503,1503,152613
20240826,160200,12859895009,1503,1503,1503,1503,0
20240826,160100,12859895009,1503,1503,1503,1503,0
20240826,160000,12859895009,1503,1503,1503,1503,0
20240826,155900,12859895009,1503,1503,1503,1503,0
20240826,155800,12859895009,1503,1503,1503,1503,0
20240826,155700,12859895009,1503,1503,1503,1503,0
20240826,155600,12859895009,1503,1503,1503,1503,0
20240826,155500,12859895009,1503,1503,1503,1503,0
20240826,155400,12859895009,1503,1503,1503,1503,0
20240826,155300,12859895009,1503,1503,1503,1503,0
20240826,155200,12859895009,1503,1503,1503,1503,0
20240826,155100,12859895009,1503,1503,1503,1503,0
20240826,155000,12859895009,1503,1503,1503,1503,0
20240826,154900,12859895009,1503,1503,1503,1503,0
20240826,154800,12859895009,1503,1503,1503,1503,0
20240826,154700,12859895009,1503,1503,1503,1503,0
20240826,154600,12859895009,1503,1503,1503,1503,0
20240826,154500,12859895009,1503,1503,1503,1503,0
20240826,154400,12859895009,1503,1503,1503,1503,0
20240826,154300,12859895009,1503,1503,1503,1503,0
20240826,154200,12859895009,1503,1503,1503,1503,0
20240826,154100,12859895009,1503,1503,1503,1503,0
20240826,154000,12859895009,1503,1503,1503,1503,0
20240826,153900,12859895009,1503,1503,1503,1503,0
20240826,153800,12859895009,1503,1503,1503,1503,0
20240826,153700,12859895009,1503,1503,1503,1503,0
20240826,153600,12859895009,1503,1503,1503,1503,0
20240826,153500,12859895009,1503,1503,1503,1503,0
20240826,153400,12859895009,1503,1503,1503,1503,0
20240826,153300,12859895009,1503,1503,1503,1503,152613
20240826,153200,12859895009,1503,1503,1503,1503,0
20240826,153100,12859895009,1503,1503,1503,1503,0
20240826,153000,12859895009,1503,1503,1503,1503,152613
20240826,152900,12630517670,1507,1507,1507,1507,0
20240826,152800,12630517670,1507,1507,1507,1507,0
20240826,152700,12630517670,1507,1507,1507,1507,0
20240826,152600,12630517670,1507,1507,1507,1507,0
20240826,152500,12630517670,1507,1507,1507,1507,0
20240826,152400,12630517670,1507,1507,1507,1507,0
20240826,152300,12630517670,1507,1507,1507,1507,0
20240826,152200,12630517670,1507,1507,1507,1507,0
20240826,152100,12630517670,1507,1507,1507,1507,0
20240826,152000,12630517670,1507,1507,1507,1507,0
20240826,151900,12630517670,1507,1508,1509,1507,32099
20240826,151800,12582138854,1509,1507,1509,1507,24870
20240826,151700,12544627675,1508,1508,1510,1507,26682
20240826,151600,12504370806,1508,1507,1508,1507,8695
20240826,151500,12491262533,1507,1507,1508,1507,8470
20240826,151400,12478489875,1507,1509,1509,1507,17329
20240826,151300,12452356616,1509,1508,1509,1508,18635
20240826,151200,12424244487,1508,1507,1508,1507,8149
20240826,151100,12411959418,1508,1507,1509,1507,15372
20240826,151000,12388790149,1509,1509,1510,1508,65897
20240826,150900,12289346424,1510,1509,1510,1509,5232
20240826,150800,12281451001,1510,1510,1510,1509,3544
20240826,150700,12276099868,1509,1509,1510,1509,29300
20240826,150600,12231867382,1509,1508,1509,1507,13516
20240826,150500,12211483117,1507,1507,1508,1507,22012
20240826,150400,12178310558,1507,1507,1508,1507,5446
20240826,150300,12170099385,1508,1507,1508,1507,7417
20240826,150200,12158915950,1508,1508,1508,1507,6826
20240826,150100,12148623007,1508,1509,1510,1508,38617
20240826,150000,12090362862,1509,1510,1510,1509,3844
20240826,145900,12084560319,1509,1509,1510,1509,238
20240826,145800,12084200984,1509,1509,1510,1509,16068
20240826,145700,12059938623,1510,1508,1510,1508,13611
20240826,145600,12039399707,1509,1508,1509,1508,5928
20240826,145500,12030459677,1509,1508,1509,1507,1265
20240826,145400,12028552053,1508,1508,1508,1507,10418
20240826,145300,12012845701,1508,1507,1508,1507,4947
20240826,145200,12005385678,1508,1506,1508,1505,14408
20240826,145100,11983679459,1506,1505,1506,1505,14557
20240826,145000,11961770014,1505,1505,1505,1504,19062
20240826,144900,11933084365,1505,1505,1505,1504,590
20240826,144800,11932196452,1504,1505,1505,1504,450
20240826,144700,11931519649,1505,1504,1505,1504,13386
20240826,144600,11911387098,1504,1503,1504,1502,14035
20240826,144500,11890284085,1504,1502,1504,1502,5692
20240826,144400,11881729958,1503,1503,1503,1503,7552
20240826,144300,11870379302,1503,1503,1503,1502,1529
20240826,144200,11868081843,1502,1503,1503,1502,327
20240826,144100,11867590468,1502,1502,1502,1502,1331
20240826,144000,11865591306,1503,1502,1503,1502,565
20240826,143900,11864742544,1502,1502,1502,1502,3703
20240826,143800,11859180638,1502,1502,1503,1502,17369
20240826,143700,11833091931,1502,1502,1503,1502,4194
20240826,143600,11826792542,1502,1503,1503,1502,2233
20240826,143500,11823437981,1503,1503,1504,1503,4243
20240826,143400,11817060736,1504,1503,1504,1503,7794
20240826,143300,11805346022,1504,1503,1504,1503,31628
20240826,143200,11757806514,1503,1504,1504,1503,2463
20240826,143100,11754102278,1504,1504,1505,1504,13188
20240826,143000,11734265508,1504,1504,1505,1504,9707
20240826,142900,11719666179,1504,1504,1505,1504,1386
20240826,142800,11717581633,1504,1503,1504,1503,3959
20240826,142700,11711627445,1503,1503,1504,1503,7113
20240826,142600,11700935896,1503,1504,1504,1503,1200
20240826,142500,11699131296,1504,1503,1504,1503,3510
20240826,142400,11693853416,1503,1504,1504,1503,10876
20240826,142300,11677506738,1504,1504,1504,1503,1723
20240826,142200,11674916769,1504,1504,1504,1503,605
20240826,142100,11674007049,1504,1503,1504,1503,14424
20240826,142000,11652325248,1503,1503,1503,1503,436
20240826,141900,11651669940,1504,1503,1504,1503,2411
20240826,141800,11648046185,1503,1503,1504,1503,2914
20240826,141700,11643665437,1503,1504,1504,1503,12797
20240826,141600,11624431512,1504,1503,1504,1503,12017
20240826,141500,11606369951,1504,1503,1504,1503,5576
20240826,141400,11597988924,1503,1504,1504,1503,7862
20240826,141300,11586172319,1504,1504,1504,1503,3550
20240826,141200,11580836129,1503,1504,1504,1503,1954
20240826,141100,11577899169,1504,1503,1504,1503,8954
20240826,141000,11564440353,1503,1503,1503,1502,4541
20240826,140900,11557615531,1502,1502,1503,1502,7881
20240826,140800,11545775175,1502,1502,1503,1502,10777
20240826,140700,11529585853,1502,1503,1503,1502,5344
20240826,140600,11521555821,1503,1503,1503,1503,11246
20240826,140500,11504653083,1504,1503,1504,1503,973
20240826,140400,11503190654,1504,1503,1504,1503,1231
20240826,140300,11501339388,1504,1503,1504,1503,1352
20240826,140200,11499307330,1503,1503,1503,1503,10587
20240826,140100,11483395069,1503,1503,1503,1503,4475
20240826,140000,11476669144,1503,1503,1504,1503,6789
20240826,135900,11466465264,1504,1504,1504,1504,6708
20240826,135800,11456376432,1503,1503,1504,1503,1982
20240826,135700,11453396984,1503,1503,1503,1503,445
20240826,135600,11452728149,1503,1504,1504,1503,9323
20240826,135500,11438714370,1503,1504,1504,1503,250
20240826,135400,11438338420,1504,1503,1504,1503,1471
20240826,135300,11436126506,1504,1503,1504,1503,2284
20240826,135200,11432693553,1504,1504,1504,1503,4506
20240826,135100,11425918901,1504,1505,1505,1504,1633
20240826,135000,11423462839,1505,1504,1505,1504,2631
20240826,134900,11419505814,1504,1504,1504,1504,936
20240826,134800,11418098070,1504,1503,1504,1503,12609
20240826,134700,11399134536,1503,1503,1504,1503,7629
20240826,134600,11387668148,1504,1503,1504,1503,297
20240826,134500,11387221754,1503,1503,1504,1503,1736
20240826,134400,11384612479,1503,1503,1504,1503,15795
20240826,134300,11360872552,1503,1504,1504,1503,671
20240826,134200,11359863977,1504,1503,1504,1503,1280
20240826,134100,11357940124,1503,1503,1504,1502,24619
20240826,134000,11320937586,1504,1505,1505,1503,27443
20240826,133900,11279661864,1505,1506,1506,1505,1957
20240826,133800,11276716453,1506,1507,1507,1506,1803
20240826,133700,11273999947,1506,1506,1507,1506,1688
20240826,133600,11271457816,1507,1507,1507,1507,110
20240826,133500,11271292046,1507,1507,1507,1505,2172
20240826,133400,11268021052,1506,1506,1506,1506,1143
20240826,133300,11266299694,1506,1506,1506,1506,8271
20240826,133200,11253843568,1506,1507,1507,1506,3082
20240826,133100,11249199513,1507,1507,1507,1506,3978
20240826,133000,11243205372,1507,1505,1507,1505,4909
20240826,132900,11235815282,1506,1506,1506,1506,1893
20240826,132800,11232964424,1506,1505,1506,1505,240
20240826,132700,11232603114,1506,1506,1506,1505,20277
20240826,132600,11202065961,1506,1504,1506,1504,17289
20240826,132500,11176050166,1505,1505,1505,1505,15781
20240826,132400,11152299761,1505,1504,1505,1504,3428
20240826,132300,11147144048,1504,1504,1504,1504,152
20240826,132200,11146915440,1504,1505,1505,1504,4768
20240826,132100,11139744360,1505,1505,1505,1504,1528
20240826,132000,11137446198,1505,1505,1505,1504,7558
20240826,131900,11126077414,1505,1503,1505,1503,7460
20240826,131800,11114859669,1503,1504,1504,1503,2538
20240826,131700,11111042951,1504,1503,1504,1503,243
20240826,131600,11110677721,1504,1504,1504,1504,1852
20240826,131500,11107892313,1504,1503,1504,1503,4867
20240826,131400,11100575012,1503,1503,1503,1503,8994
20240826,131300,11087057030,1503,1504,1504,1503,147
20240826,131200,11086836079,1504,1503,1504,1503,5218
20240826,131100,11078993424,1503,1504,1504,1503,2893
20240826,131000,11074645129,1504,1504,1504,1504,939
20240826,130900,11073232873,1503,1503,1503,1503,6896
20240826,130800,11062868185,1503,1504,1504,1503,20688
20240826,130700,11031771391,1503,1504,1504,1503,1662
20240826,130600,11029273394,1503,1503,1504,1503,14
20240826,130500,11029252351,1503,1504,1504,1503,685
20240826,130400,11028222778,1504,1503,1504,1503,1829
20240826,130300,11025472981,1504,1503,1504,1503,6951
20240826,130200,11015025128,1502,1504,1504,1502,15911
20240826,130100,10991110789,1504,1504,1504,1503,9483
20240826,130000,10976857536,1504,1504,1504,1504,1673
20240826,125900,10974341344,1503,1504,1504,1503,18655
20240826,125800,10946302257,1504,1505,1505,1504,370
20240826,125700,10945745776,1504,1505,1505,1504,886
20240826,125600,10944413153,1504,1503,1504,1503,3016
20240826,125500,10939879711,1504,1505,1506,1504,4389
20240826,125400,10933274007,1505,1505,1505,1505,2885
20240826,125300,10928932082,1505,1504,1505,1503,2247
20240826,125200,10925553599,1504,1504,1506,1504,8176
20240826,125100,10913256625,1504,1504,1505,1504,7034
20240826,125000,10902671869,1505,1504,1505,1504,791
20240826,124900,10901482204,1505,1504,1505,1504,2596
20240826,124800,10897576737,1504,1504,1505,1504,3194
20240826,124700,10892772761,1504,1503,1504,1503,3540
20240826,124600,10887451946,1503,1504,1504,1503,17809
20240826,124500,10860681039,1505,1504,1505,1504,1431
20240826,124400,10858528110,1504,1505,1505,1504,594
20240826,124300,10857634642,1504,1505,1505,1504,1428
20240826,124200,10855486619,1505,1505,1506,1504,2559
20240826,124100,10851635327,1505,1504,1506,1504,1439
20240826,124000,10849469632,1504,1504,1505,1504,405
20240826,123900,10848860295,1506,1506,1506,1504,3489
20240826,123800,10843607274,1506,1506,1506,1504,1862
20240826,123700,10840803822,1506,1505,1506,1504,3969
20240826,123600,10834830797,1505,1505,1506,1505,1387
20240826,123500,10832743351,1506,1505,1507,1505,2966
20240826,123400,10828277091,1505,1503,1505,1502,41864
20240826,123300,10765339146,1503,1505,1505,1503,26494
20240826,123200,10725509980,1505,1505,1505,1504,4503
20240826,123100,10718735262,1505,1505,1505,1504,1371
20240826,123000,10716672019,1506,1506,1506,1504,1424
20240826,122900,10714529069,1505,1505,1506,1505,6714
20240826,122800,10704424293,1506,1504,1506,1504,634
20240826,122700,10703469710,1504,1506,1506,1504,1089
20240826,122600,10701831250,1506,1506,1506,1505,507
20240826,122500,10701068110,1505,1505,1505,1505,163
20240826,122400,10700822795,1505,1506,1506,1505,297
20240826,122300,10700375548,1506,1506,1506,1504,4209
20240826,122200,10694044405,1506,1505,1506,1504,1261
20240826,122100,10692146640,1505,1506,1507,1505,5154
20240826,122000,10684384296,1506,1506,1506,1505,2251
20240826,121900,10680994792,1505,1506,1506,1505,2660
20240826,121800,10676991387,1505,1505,1505,1505,2493
20240826,121700,10673239422,1504,1504,1505,1504,5028
20240826,121600,10665673982,1504,1503,1504,1503,2482
20240826,121500,10661941285,1503,1503,1504,1503,1506
20240826,121400,10659677658,1504,1504,1504,1504,4459
20240826,121300,10652971322,1505,1504,1505,1504,1177
20240826,121200,10651200349,1504,1503,1504,1503,3279
20240826,121100,10646270233,1504,1504,1504,1504,3051
20240826,121000,10641681529,1504,1503,1504,1503,4746
20240826,120900,10634548290,1503,1503,1503,1502,5761
20240826,120800,10625894174,1503,1503,1504,1503,14205
20240826,120700,10604543795,1504,1505,1505,1503,3041
20240826,120600,10599971027,1505,1504,1505,1504,9282
20240826,120500,10586010216,1505,1504,1505,1504,4496
20240826,120400,10579244500,1504,1504,1505,1503,831
20240826,120300,10577994583,1503,1504,1504,1503,7384
20240826,120200,10566891305,1504,1504,1504,1503,469
20240826,120100,10566186229,1503,1504,1504,1503,12714
20240826,120000,10547076231,1504,1503,1504,1503,6883
20240826,115900,10536727758,1503,1503,1504,1503,8688
20240826,115800,10523669612,1504,1504,1504,1504,77
20240826,115700,10523553804,1504,1504,1504,1503,6643
20240826,115600,10513562733,1504,1503,1504,1503,1903
20240826,115500,10510701021,1503,1503,1504,1503,6237
20240826,115400,10501326807,1503,1502,1504,1502,7071
20240826,115300,10490703469,1502,1502,1503,1502,9037
20240826,115200,10477129892,1502,1502,1503,1502,6213
20240826,115100,10467797871,1502,1502,1503,1502,4467
20240826,115000,10461087936,1502,1502,1503,1502,3754
20240826,114900,10455449294,1502,1503,1504,1502,31476
20240826,114800,10408153124,1503,1504,1504,1503,16447
20240826,114700,10383433282,1503,1504,1504,1503,7534
20240826,114600,10372108048,1504,1505,1505,1504,14349
20240826,114500,10350527047,1504,1504,1505,1504,5938
20240826,114400,10341596274,1504,1505,1505,1504,4486
20240826,114300,10334848942,1504,1504,1505,1504,5530
20240826,114200,10326530822,1505,1504,1505,1504,4093
20240826,114100,10320374647,1505,1504,1505,1504,1869
20240826,114000,10317562513,1504,1505,1505,1504,14945
20240826,113900,10295085060,1505,1505,1507,1505,5320
20240826,113800,10287075579,1506,1505,1506,1505,1536
20240826,113700,10284763385,1505,1504,1505,1504,3641
20240826,113600,10279283747,1505,1504,1505,1504,415
20240826,113500,10278659586,1504,1505,1505,1504,268
20240826,113400,10278256344,1505,1504,1505,1504,5047
20240826,113300,10270665652,1504,1505,1505,1504,210
20240826,113200,10270349605,1505,1505,1505,1504,12820
20240826,113100,10251063161,1505,1505,1505,1505,6364
20240826,113000,10241485341,1506,1505,1506,1505,304
20240826,112900,10241027697,1504,1504,1504,1504,2006
20240826,112800,10238010673,1505,1505,1506,1505,2342
20240826,112700,10234485840,1505,1504,1506,1504,1975
20240826,112600,10231514680,1504,1504,1504,1504,759
20240826,112500,10230373144,1503,1504,1504,1503,747
20240826,112400,10229249676,1504,1505,1507,1504,15791
20240826,112300,10205494552,1506,1505,1506,1505,1002
20240826,112200,10203985541,1505,1504,1505,1504,8051
20240826,112100,10191872898,1504,1504,1505,1504,9542
20240826,112000,10177521552,1504,1503,1504,1503,761
20240826,111900,10176377648,1504,1503,1504,1503,27
20240826,111800,10176337066,1503,1503,1504,1503,11600
20240826,111700,10158891985,1504,1504,1504,1503,3844
20240826,111600,10153114421,1503,1503,1503,1503,6661
20240826,111500,10143102938,1503,1503,1504,1503,16766
20240826,111400,10117900298,1504,1504,1504,1503,3828
20240826,111300,10112142991,1504,1504,1504,1503,10167
20240826,111200,10096861826,1504,1503,1504,1503,1961
20240826,111100,10093914028,1503,1503,1504,1503,2118
20240826,111000,10090730047,1503,1503,1504,1502,4293
20240826,110900,10084278455,1502,1502,1502,1501,14495
20240826,110800,10062511464,1501,1502,1502,1501,1957
20240826,110700,10059573055,1502,1502,1502,1501,5979
20240826,110600,10050595944,1502,1502,1503,1501,24553
20240826,110500,10013727627,1503,1503,1503,1502,7442
20240826,110400,10002548601,1504,1503,1504,1502,6978
20240826,110300,9992064285,1503,1503,1504,1502,19601
20240826,110200,9962620854,1503,1503,1503,1502,10056
20240826,110100,9947508996,1502,1503,1503,1501,8860
20240826,110000,9934203148,1501,1504,1504,1501,60679
20240826,105900,9843047028,1504,1505,1505,1504,2550
20240826,105800,9839210905,1505,1505,1505,1504,435
20240826,105700,9838556523,1504,1504,1505,1504,1468
20240826,105600,9836348642,1504,1504,1504,1503,5665
20240826,105500,9827831945,1503,1504,1504,1503,1044
20240826,105400,9826262770,1504,1507,1507,1503,17299
20240826,105300,9800240578,1507,1506,1507,1506,5924
20240826,105200,9791317941,1506,1507,1508,1506,8737
20240826,105100,9778152874,1507,1507,1508,1507,1300
20240826,105000,9776192590,1509,1508,1510,1508,11508
20240826,104900,9758828405,1506,1506,1508,1506,1860
20240826,104800,9756023991,1506,1508,1508,1506,5326
20240826,104700,9747992913,1506,1506,1509,1506,2228
20240826,104600,9744635430,1505,1506,1509,1505,8397
20240826,104500,9731979273,1504,1507,1507,1504,2247
20240826,104400,9728595844,1504,1506,1507,1504,32477
20240826,104300,9679713309,1506,1507,1507,1506,8183
20240826,104200,9667389710,1507,1508,1508,1507,5530
20240826,104100,9659054891,1507,1506,1508,1506,1431
20240826,104000,9656899475,1506,1508,1508,1506,2659
20240826,103900,9652894019,1508,1507,1508,1506,1768
20240826,103800,9650229105,1507,1507,1508,1506,3314
20240826,103700,9645235509,1506,1509,1509,1506,17406
20240826,103600,9618995772,1508,1508,1508,1507,5612
20240826,103500,9610537347,1507,1508,1509,1507,10708
20240826,103400,9594385302,1509,1509,1509,1508,4222
20240826,103300,9588014655,1509,1509,1510,1509,3601
20240826,103200,9582580745,1508,1508,1509,1508,1062
20240826,103100,9580979199,1508,1510,1510,1508,23698
20240826,103000,9545203755,1510,1508,1510,1508,11201
20240826,102900,9528295449,1508,1508,1508,1507,9937
20240826,102800,9513313439,1508,1508,1510,1504,9872
20240826,102700,9498434008,1508,1504,1508,1504,8536
20240826,102600,9485578624,1504,1504,1505,1504,8055
20240826,102500,9473463617,1504,1504,1504,1503,4190
20240826,102400,9467161897,1504,1503,1504,1503,17122
20240826,102300,9441412529,1503,1504,1504,1503,5824
20240826,102200,9432657655,1504,1504,1504,1503,5746
20240826,102100,9424016065,1504,1501,1504,1501,4874
20240826,102000,9416690463,1501,1501,1503,1500,12538
20240826,101900,9397874253,1501,1504,1504,1500,160987
20240826,101800,9156163906,1504,1505,1505,1503,28961
20240826,101700,9112608245,1505,1507,1507,1504,17321
20240826,101600,9086544874,1507,1506,1507,1505,3613
20240826,101500,9081103976,1506,1505,1506,1505,7193
20240826,101400,9070273869,1504,1506,1506,1504,44643
20240826,101300,9003092368,1506,1506,1507,1505,20793
20240826,101200,8971778802,1506,1507,1507,1506,11529
20240826,101100,8954413235,1507,1509,1510,1506,40925
20240826,101000,8892702573,1509,1512,1512,1509,17664
20240826,100900,8866007086,1512,1513,1513,1509,37751
20240826,100800,8808975507,1513,1513,1513,1512,1683
20240826,100700,8806430676,1513,1512,1513,1512,9567
20240826,100600,8791960674,1512,1509,1512,1509,25194
20240826,100500,8753897664,1510,1508,1510,1508,3763
20240826,100400,8748219658,1509,1509,1509,1507,8369
20240826,100300,8735595471,1509,1508,1509,1508,8546
20240826,100200,8722706823,1507,1507,1508,1506,3991
20240826,100100,8716694099,1507,1506,1508,1506,10767
20240826,100000,8700473034,1506,1507,1508,1506,9313
20240826,095900,8686445490,1507,1507,1508,1506,8598
20240826,095800,8673488835,1508,1507,1508,1506,11571
20240826,095700,8656048457,1507,1506,1507,1505,14295
20240826,095600,8634525455,1506,1507,1508,1505,18709
20240826,095500,8606345230,1507,1508,1509,1507,8798
20240826,095400,8593077846,1508,1508,1509,1507,12785
20240826,095300,8573798986,1509,1509,1509,1508,3665
20240826,095200,8568271166,1508,1510,1510,1508,15228
20240826,095100,8545294511,1510,1511,1512,1509,23187
20240826,095000,8510270282,1510,1511,1511,1510,10406
20240826,094900,8494551302,1511,1511,1512,1511,20248
20240826,094800,8463956011,1511,1512,1513,1511,13072
20240826,094700,8444194955,1512,1514,1514,1512,18042
20240826,094600,8416900029,1514,1512,1514,1512,19712
20240826,094500,8387070083,1513,1512,1513,1511,25663
20240826,094400,8348248301,1512,1512,1513,1511,6451
20240826,094300,8338495167,1512,1511,1513,1510,40307
20240826,094200,8277573064,1511,1512,1512,1510,22551
20240826,094100,8243517374,1512,1510,1512,1508,32480
20240826,094000,8194507271,1509,1515,1515,1509,26130
20240826,093900,8155014445,1513,1513,1515,1513,45956
20240826,093800,8085441579,1513,1507,1513,1504,39046
20240826,093700,8026491553,1504,1503,1506,1502,41902
20240826,093600,7963482638,1505,1501,1505,1501,54831
20240826,093500,7881102104,1501,1508,1508,1501,146680
20240826,093400,7660507738,1508,1513,1513,1506,118138
20240826,093300,7482295522,1513,1513,1514,1510,24752
20240826,093200,7444875171,1511,1515,1515,1510,41904
20240826,093100,7381529041,1514,1511,1515,1510,53356
20240826,093000,7300853261,1510,1509,1511,1509,45647
20240826,092900,7231913230,1510,1509,1511,1507,71890
20240826,092800,7123475451,1509,1509,1510,1508,63926
20240826,092700,7027029106,1509,1511,1511,1508,134735
20240826,092600,6823546449,1511,1512,1513,1511,54294
20240826,092500,6741482240,1512,1513,1513,1512,84966
20240826,092400,6612960737,1514,1515,1515,1513,42664
20240826,092300,6548392052,1513,1512,1518,1512,41675
20240826,092200,6485298114,1514,1511,1514,1511,113593
20240826,092100,6313569464,1512,1520,1523,1511,250027
20240826,092000,5934654710,1520,1522,1523,1519,96295
20240826,091900,5788187966,1521,1525,1526,1521,111179
20240826,091800,5618834853,1524,1530,1532,1523,138286
20240826,091700,5407528434,1531,1533,1535,1528,244142
20240826,091600,5033635143,1533,1527,1533,1527,257026
20240826,091500,4640324775,1527,1523,1528,1521,145541
20240826,091400,4418170847,1521,1522,1524,1521,64996
20240826,091300,4319236640,1523,1522,1527,1521,231575
20240826,091200,3966252158,1522,1520,1524,1520,81774
20240826,091100,3841769020,1520,1514,1521,1514,121674
20240826,091000,3657114940,1515,1516,1517,1513,109625
20240826,090900,3491079464,1516,1511,1519,1511,70500
20240826,090800,3384279242,1512,1511,1516,1509,116130
20240826,090700,3208775568,1511,1517,1517,1510,223161
20240826,090600,2871117424,1517,1518,1519,1517,77966
20240826,090500,2752758133,1518,1519,1519,1517,98791
20240826,090400,2602784283,1520,1517,1527,1516,193324
20240826,090300,2308719219,1517,1523,1524,1515,124073
20240826,090200,2120286386,1523,1514,1525,1512,219928
20240826,090100,1786690348,1514,1521,1524,1512,306154
20240826,090000,1322807652,1521,1521,1538,1513,865745