stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,213400,5895645,2155,2155,2155,2155,5
20240822,213300,5895645,2155,2155,2155,2155,0
20240822,213200,5895645,2155,2155,2155,2155,0
20240822,213100,5895645,2155,2155,2155,2155,0
20240822,213000,5895645,2155,2155,2155,2155,0
20240822,212900,5895645,2155,2155,2155,2155,0
20240822,212800,5895645,2155,2155,2155,2155,0
20240822,212700,5895645,2155,2155,2155,2155,0
20240822,212600,5895645,2155,2155,2155,2155,0
20240822,212500,5895645,2155,2155,2155,2155,0
20240822,212400,5895645,2155,2155,2155,2155,0
20240822,212300,5895645,2155,2155,2155,2155,0
20240822,212200,5895645,2155,2155,2155,2155,0
20240822,212100,5895645,2155,2155,2155,2155,0
20240822,212000,5895645,2155,2155,2155,2155,0
20240822,211900,5895645,2155,2155,2155,2155,0
20240822,211800,5895645,2155,2155,2155,2155,0
20240822,211700,5895645,2155,2155,2155,2155,0
20240822,211600,5895645,2155,2155,2155,2155,0
20240822,211500,5895645,2155,2155,2155,2155,0
20240822,211400,5895645,2155,2155,2155,2155,0
20240822,211300,5895645,2155,2155,2155,2155,0
20240822,211200,5895645,2155,2155,2155,2155,0
20240822,211100,5895645,2155,2155,2155,2155,0
20240822,211000,5895645,2155,2155,2155,2155,0
20240822,210900,5895645,2155,2155,2155,2155,0
20240822,210800,5895645,2155,2155,2155,2155,0
20240822,210700,5895645,2155,2155,2155,2155,0
20240822,210600,5895645,2155,2155,2155,2155,0
20240822,210500,5895645,2155,2155,2155,2155,0
20240822,210400,5895645,2155,2155,2155,2155,5
20240822,210300,5895645,2155,2155,2155,2155,0
20240822,210200,5895645,2155,2155,2155,2155,0
20240822,210100,5895645,2155,2155,2155,2155,0
20240822,210000,5895645,2155,2155,2155,2155,0
20240822,205900,5895645,2155,2155,2155,2155,0
20240822,205800,5895645,2155,2155,2155,2155,0
20240822,205700,5895645,2155,2155,2155,2155,0
20240822,205600,5895645,2155,2155,2155,2155,0
20240822,205500,5895645,2155,2155,2155,2155,0
20240822,205400,5895645,2155,2155,2155,2155,0
20240822,205300,5895645,2155,2155,2155,2155,0
20240822,205200,5895645,2155,2155,2155,2155,0
20240822,205100,5895645,2155,2155,2155,2155,0
20240822,205000,5895645,2155,2155,2155,2155,0
20240822,204900,5895645,2155,2155,2155,2155,0
20240822,204800,5895645,2155,2155,2155,2155,0
20240822,204700,5895645,2155,2155,2155,2155,0
20240822,204600,5895645,2155,2155,2155,2155,0
20240822,204500,5895645,2155,2155,2155,2155,0
20240822,204400,5895645,2155,2155,2155,2155,0
20240822,204300,5895645,2155,2155,2155,2155,0
20240822,204200,5895645,2155,2155,2155,2155,0
20240822,204100,5895645,2155,2155,2155,2155,0
20240822,204000,5895645,2155,2155,2155,2155,0
20240822,203900,5895645,2155,2155,2155,2155,0
20240822,203800,5895645,2155,2155,2155,2155,0
20240822,203700,5895645,2155,2155,2155,2155,0
20240822,203600,5895645,2155,2155,2155,2155,0
20240822,203500,5895645,2155,2155,2155,2155,0
20240822,203400,5895645,2155,2155,2155,2155,5
20240822,203300,5895645,2155,2155,2155,2155,0
20240822,203200,5895645,2155,2155,2155,2155,0
20240822,203100,5895645,2155,2155,2155,2155,0
20240822,203000,5895645,2155,2155,2155,2155,0
20240822,202900,5895645,2155,2155,2155,2155,0
20240822,202800,5895645,2155,2155,2155,2155,0
20240822,202700,5895645,2155,2155,2155,2155,0
20240822,202600,5895645,2155,2155,2155,2155,0
20240822,202500,5895645,2155,2155,2155,2155,0
20240822,202400,5895645,2155,2155,2155,2155,0
20240822,202300,5895645,2155,2155,2155,2155,0
20240822,202200,5895645,2155,2155,2155,2155,0
20240822,202100,5895645,2155,2155,2155,2155,0
20240822,202000,5895645,2155,2155,2155,2155,0
20240822,201900,5895645,2155,2155,2155,2155,0
20240822,201800,5895645,2155,2155,2155,2155,0
20240822,201700,5895645,2155,2155,2155,2155,0
20240822,201600,5895645,2155,2155,2155,2155,0
20240822,201500,5895645,2155,2155,2155,2155,0
20240822,201400,5895645,2155,2155,2155,2155,0
20240822,201300,5895645,2155,2155,2155,2155,0
20240822,201200,5895645,2155,2155,2155,2155,0
20240822,201100,5895645,2155,2155,2155,2155,0
20240822,201000,5895645,2155,2155,2155,2155,0
20240822,200900,5895645,2155,2155,2155,2155,0
20240822,200800,5895645,2155,2155,2155,2155,0
20240822,200700,5895645,2155,2155,2155,2155,0
20240822,200600,5895645,2155,2155,2155,2155,0
20240822,200500,5895645,2155,2155,2155,2155,0
20240822,200400,5895645,2155,2155,2155,2155,5
20240822,200300,5895645,2155,2155,2155,2155,0
20240822,200200,5895645,2155,2155,2155,2155,0
20240822,200100,5895645,2155,2155,2155,2155,0
20240822,200000,5895645,2155,2155,2155,2155,0
20240822,195900,5895645,2155,2155,2155,2155,0
20240822,195800,5895645,2155,2155,2155,2155,0
20240822,195700,5895645,2155,2155,2155,2155,0
20240822,195600,5895645,2155,2155,2155,2155,0
20240822,195500,5895645,2155,2155,2155,2155,0
20240822,195400,5895645,2155,2155,2155,2155,0
20240822,195300,5895645,2155,2155,2155,2155,0
20240822,195200,5895645,2155,2155,2155,2155,0
20240822,195100,5895645,2155,2155,2155,2155,0
20240822,195000,5895645,2155,2155,2155,2155,0
20240822,194900,5895645,2155,2155,2155,2155,0
20240822,194800,5895645,2155,2155,2155,2155,0
20240822,194700,5895645,2155,2155,2155,2155,0
20240822,194600,5895645,2155,2155,2155,2155,0
20240822,194500,5895645,2155,2155,2155,2155,0
20240822,194400,5895645,2155,2155,2155,2155,0
20240822,194300,5895645,2155,2155,2155,2155,0
20240822,194200,5895645,2155,2155,2155,2155,0
20240822,194100,5895645,2155,2155,2155,2155,0
20240822,194000,5895645,2155,2155,2155,2155,0
20240822,193900,5895645,2155,2155,2155,2155,0
20240822,193800,5895645,2155,2155,2155,2155,0
20240822,193700,5895645,2155,2155,2155,2155,0
20240822,193600,5895645,2155,2155,2155,2155,0
20240822,193500,5895645,2155,2155,2155,2155,0
20240822,193400,5895645,2155,2155,2155,2155,5
20240822,193300,5895645,2155,2155,2155,2155,0
20240822,193200,5895645,2155,2155,2155,2155,0
20240822,193100,5895645,2155,2155,2155,2155,0
20240822,193000,5895645,2155,2155,2155,2155,0
20240822,192900,5895645,2155,2155,2155,2155,0
20240822,192800,5895645,2155,2155,2155,2155,0
20240822,192700,5895645,2155,2155,2155,2155,0
20240822,192600,5895645,2155,2155,2155,2155,0
20240822,192500,5895645,2155,2155,2155,2155,0
20240822,192400,5895645,2155,2155,2155,2155,0
20240822,192300,5895645,2155,2155,2155,2155,0
20240822,192200,5895645,2155,2155,2155,2155,0
20240822,192100,5895645,2155,2155,2155,2155,0
20240822,192000,5895645,2155,2155,2155,2155,0
20240822,191900,5895645,2155,2155,2155,2155,0
20240822,191800,5895645,2155,2155,2155,2155,0
20240822,191700,5895645,2155,2155,2155,2155,0
20240822,191600,5895645,2155,2155,2155,2155,0
20240822,191500,5895645,2155,2155,2155,2155,0
20240822,191400,5895645,2155,2155,2155,2155,0
20240822,191300,5895645,2155,2155,2155,2155,0
20240822,191200,5895645,2155,2155,2155,2155,0
20240822,191100,5895645,2155,2155,2155,2155,0
20240822,191000,5895645,2155,2155,2155,2155,0
20240822,190900,5895645,2155,2155,2155,2155,0
20240822,190800,5895645,2155,2155,2155,2155,0
20240822,190700,5895645,2155,2155,2155,2155,0
20240822,190600,5895645,2155,2155,2155,2155,0
20240822,190500,5895645,2155,2155,2155,2155,0
20240822,190400,5895645,2155,2155,2155,2155,5
20240822,190300,5895645,2155,2155,2155,2155,0
20240822,190200,5895645,2155,2155,2155,2155,0
20240822,190100,5895645,2155,2155,2155,2155,0
20240822,190000,5895645,2155,2155,2155,2155,0
20240822,185900,5895645,2155,2155,2155,2155,0
20240822,185800,5895645,2155,2155,2155,2155,0
20240822,185700,5895645,2155,2155,2155,2155,0
20240822,185600,5895645,2155,2155,2155,2155,0
20240822,185500,5895645,2155,2155,2155,2155,0
20240822,185400,5895645,2155,2155,2155,2155,0
20240822,185300,5895645,2155,2155,2155,2155,0
20240822,185200,5895645,2155,2155,2155,2155,0
20240822,185100,5895645,2155,2155,2155,2155,0
20240822,185000,5895645,2155,2155,2155,2155,0
20240822,184900,5895645,2155,2155,2155,2155,0
20240822,184800,5895645,2155,2155,2155,2155,0
20240822,184700,5895645,2155,2155,2155,2155,0
20240822,184600,5895645,2155,2155,2155,2155,0
20240822,184500,5895645,2155,2155,2155,2155,0
20240822,184400,5895645,2155,2155,2155,2155,0
20240822,184300,5895645,2155,2155,2155,2155,0
20240822,184200,5895645,2155,2155,2155,2155,0
20240822,184100,5895645,2155,2155,2155,2155,0
20240822,184000,5895645,2155,2155,2155,2155,0
20240822,183900,5895645,2155,2155,2155,2155,0
20240822,183800,5895645,2155,2155,2155,2155,0
20240822,183700,5895645,2155,2155,2155,2155,0
20240822,183600,5895645,2155,2155,2155,2155,0
20240822,183500,5895645,2155,2155,2155,2155,0
20240822,183400,5895645,2155,2155,2155,2155,5
20240822,183300,5895645,2155,2155,2155,2155,0
20240822,183200,5895645,2155,2155,2155,2155,0
20240822,183100,5895645,2155,2155,2155,2155,0
20240822,183000,5895645,2155,2155,2155,2155,0
20240822,182900,5895645,2155,2155,2155,2155,0
20240822,182800,5895645,2155,2155,2155,2155,0
20240822,182700,5895645,2155,2155,2155,2155,0
20240822,182600,5895645,2155,2155,2155,2155,0
20240822,182500,5895645,2155,2155,2155,2155,0
20240822,182400,5895645,2155,2155,2155,2155,0
20240822,182300,5895645,2155,2155,2155,2155,0
20240822,182200,5895645,2155,2155,2155,2155,0
20240822,182100,5895645,2155,2155,2155,2155,0
20240822,182000,5895645,2155,2155,2155,2155,0
20240822,181900,5895645,2155,2155,2155,2155,0
20240822,181800,5895645,2155,2155,2155,2155,0
20240822,181700,5895645,2155,2155,2155,2155,0
20240822,181600,5895645,2155,2155,2155,2155,0
20240822,181500,5895645,2155,2155,2155,2155,0
20240822,181400,5895645,2155,2155,2155,2155,0
20240822,181300,5895645,2155,2155,2155,2155,0
20240822,181200,5895645,2155,2155,2155,2155,0
20240822,181100,5895645,2155,2155,2155,2155,0
20240822,181000,5895645,2155,2155,2155,2155,0
20240822,180900,5895645,2155,2155,2155,2155,0
20240822,180800,5895645,2155,2155,2155,2155,0
20240822,180700,5895645,2155,2155,2155,2155,0
20240822,180600,5895645,2155,2155,2155,2155,0
20240822,180500,5895645,2155,2155,2155,2155,0
20240822,180400,5895645,2155,2155,2155,2155,5
20240822,180300,5895645,2155,2155,2155,2155,0
20240822,180200,5895645,2155,2155,2155,2155,0
20240822,180100,5895645,2155,2155,2155,2155,0
20240822,180000,5895645,2155,2155,2155,2155,0
20240822,175900,5895645,2155,2155,2155,2155,0
20240822,175800,5895645,2155,2155,2155,2155,0
20240822,175700,5895645,2155,2155,2155,2155,0
20240822,175600,5895645,2155,2155,2155,2155,0
20240822,175500,5895645,2155,2155,2155,2155,0
20240822,175400,5895645,2155,2155,2155,2155,0
20240822,175300,5895645,2155,2155,2155,2155,0
20240822,175200,5895645,2155,2155,2155,2155,0
20240822,175100,5895645,2155,2155,2155,2155,0
20240822,175000,5895645,2155,2155,2155,2155,0
20240822,174900,5895645,2155,2155,2155,2155,0
20240822,174800,5895645,2155,2155,2155,2155,0
20240822,174700,5895645,2155,2155,2155,2155,0
20240822,174600,5895645,2155,2155,2155,2155,0
20240822,174500,5895645,2155,2155,2155,2155,0
20240822,174400,5895645,2155,2155,2155,2155,0
20240822,174300,5895645,2155,2155,2155,2155,0
20240822,174200,5895645,2155,2155,2155,2155,0
20240822,174100,5895645,2155,2155,2155,2155,0
20240822,174000,5895645,2155,2155,2155,2155,0
20240822,173900,5895645,2155,2155,2155,2155,0
20240822,173800,5895645,2155,2155,2155,2155,0
20240822,173700,5895645,2155,2155,2155,2155,0
20240822,173600,5895645,2155,2155,2155,2155,0
20240822,173500,5895645,2155,2155,2155,2155,0
20240822,173400,5895645,2155,2155,2155,2155,5
20240822,173300,5895645,2155,2155,2155,2155,0
20240822,173200,5895645,2155,2155,2155,2155,0
20240822,173100,5895645,2155,2155,2155,2155,0
20240822,173000,5895645,2155,2155,2155,2155,0
20240822,172900,5895645,2155,2155,2155,2155,0
20240822,172800,5895645,2155,2155,2155,2155,0
20240822,172700,5895645,2155,2155,2155,2155,0
20240822,172600,5895645,2155,2155,2155,2155,0
20240822,172500,5895645,2155,2155,2155,2155,0
20240822,172400,5895645,2155,2155,2155,2155,0
20240822,172300,5895645,2155,2155,2155,2155,0
20240822,172200,5895645,2155,2155,2155,2155,0
20240822,172100,5895645,2155,2155,2155,2155,0
20240822,172000,5895645,2155,2155,2155,2155,0
20240822,171900,5895645,2155,2155,2155,2155,0
20240822,171800,5895645,2155,2155,2155,2155,0
20240822,171700,5895645,2155,2155,2155,2155,0
20240822,171600,5895645,2155,2155,2155,2155,0
20240822,171500,5895645,2155,2155,2155,2155,0
20240822,171400,5895645,2155,2155,2155,2155,0
20240822,171300,5895645,2155,2155,2155,2155,0
20240822,171200,5895645,2155,2155,2155,2155,0
20240822,171100,5895645,2155,2155,2155,2155,0
20240822,171000,5895645,2155,2155,2155,2155,0
20240822,170900,5895645,2155,2155,2155,2155,0
20240822,170800,5895645,2155,2155,2155,2155,0
20240822,170700,5895645,2155,2155,2155,2155,0
20240822,170600,5895645,2155,2155,2155,2155,0
20240822,170500,5895645,2155,2155,2155,2155,0
20240822,170400,5895645,2155,2155,2155,2155,5
20240822,170300,5895645,2155,2155,2155,2155,0
20240822,170200,5895645,2155,2155,2155,2155,0
20240822,170100,5895645,2155,2155,2155,2155,0
20240822,170000,5895645,2155,2155,2155,2155,0
20240822,165900,5895645,2155,2155,2155,2155,0
20240822,165800,5895645,2155,2155,2155,2155,0
20240822,165700,5895645,2155,2155,2155,2155,0
20240822,165600,5895645,2155,2155,2155,2155,0
20240822,165500,5895645,2155,2155,2155,2155,0
20240822,165400,5895645,2155,2155,2155,2155,0
20240822,165300,5895645,2155,2155,2155,2155,0
20240822,165200,5895645,2155,2155,2155,2155,0
20240822,165100,5895645,2155,2155,2155,2155,0
20240822,165000,5895645,2155,2155,2155,2155,0
20240822,164900,5895645,2155,2155,2155,2155,0
20240822,164800,5895645,2155,2155,2155,2155,0
20240822,164700,5895645,2155,2155,2155,2155,0
20240822,164600,5895645,2155,2155,2155,2155,0
20240822,164500,5895645,2155,2155,2155,2155,0
20240822,164400,5895645,2155,2155,2155,2155,0
20240822,164300,5895645,2155,2155,2155,2155,0
20240822,164200,5895645,2155,2155,2155,2155,0
20240822,164100,5895645,2155,2155,2155,2155,0
20240822,164000,5895645,2155,2155,2155,2155,0
20240822,163900,5895645,2155,2155,2155,2155,0
20240822,163800,5895645,2155,2155,2155,2155,0
20240822,163700,5895645,2155,2155,2155,2155,0
20240822,163600,5895645,2155,2155,2155,2155,0
20240822,163500,5895645,2155,2155,2155,2155,0
20240822,163400,5895645,2155,2155,2155,2155,5
20240822,163300,5895645,2155,2155,2155,2155,0
20240822,163200,5895645,2155,2155,2155,2155,0
20240822,163100,5895645,2155,2155,2155,2155,0
20240822,163000,5895645,2155,2155,2155,2155,0
20240822,162900,5895645,2155,2155,2155,2155,0
20240822,162800,5895645,2155,2155,2155,2155,0
20240822,162700,5895645,2155,2155,2155,2155,0
20240822,162600,5895645,2155,2155,2155,2155,0
20240822,162500,5895645,2155,2155,2155,2155,0
20240822,162400,5895645,2155,2155,2155,2155,0
20240822,162300,5895645,2155,2155,2155,2155,0
20240822,162200,5895645,2155,2155,2155,2155,0
20240822,162100,5895645,2155,2155,2155,2155,0
20240822,162000,5895645,2155,2155,2155,2155,0
20240822,161900,5895645,2155,2155,2155,2155,0
20240822,161800,5895645,2155,2155,2155,2155,0
20240822,161700,5895645,2155,2155,2155,2155,0
20240822,161600,5895645,2155,2155,2155,2155,0
20240822,161500,5895645,2155,2155,2155,2155,0
20240822,161400,5895645,2155,2155,2155,2155,0
20240822,161300,5895645,2155,2155,2155,2155,0
20240822,161200,5895645,2155,2155,2155,2155,0
20240822,161100,5895645,2155,2155,2155,2155,0
20240822,161000,5895645,2155,2155,2155,2155,0
20240822,160900,5895645,2155,2155,2155,2155,0
20240822,160800,5895645,2155,2155,2155,2155,0
20240822,160700,5895645,2155,2155,2155,2155,0
20240822,160600,5895645,2155,2155,2155,2155,0
20240822,160500,5895645,2155,2155,2155,2155,0
20240822,160400,5895645,2155,2155,2155,2155,5
20240822,160300,5895645,2155,2155,2155,2155,0
20240822,160200,5895645,2155,2155,2155,2155,0
20240822,160100,5895645,2155,2155,2155,2155,0
20240822,160000,5895645,2155,2155,2155,2155,0
20240822,155900,5895645,2155,2155,2155,2155,0
20240822,155800,5895645,2155,2155,2155,2155,0
20240822,155700,5895645,2155,2155,2155,2155,0
20240822,155600,5895645,2155,2155,2155,2155,0
20240822,155500,5895645,2155,2155,2155,2155,0
20240822,155400,5895645,2155,2155,2155,2155,0
20240822,155300,5895645,2155,2155,2155,2155,0
20240822,155200,5895645,2155,2155,2155,2155,0
20240822,155100,5895645,2155,2155,2155,2155,0
20240822,155000,5895645,2155,2155,2155,2155,0
20240822,154900,5895645,2155,2155,2155,2155,0
20240822,154800,5895645,2155,2155,2155,2155,0
20240822,154700,5895645,2155,2155,2155,2155,0
20240822,154600,5895645,2155,2155,2155,2155,0
20240822,154500,5895645,2155,2155,2155,2155,0
20240822,154400,5895645,2155,2155,2155,2155,0
20240822,154300,5895645,2155,2155,2155,2155,0
20240822,154200,5895645,2155,2155,2155,2155,0
20240822,154100,5895645,2155,2155,2155,2155,0
20240822,154000,5895645,2155,2155,2155,2155,0
20240822,153900,5895645,2155,2155,2155,2155,0
20240822,153800,5895645,2155,2155,2155,2155,0
20240822,153700,5895645,2155,2155,2155,2155,0
20240822,153600,5895645,2155,2155,2155,2155,0
20240822,153500,5895645,2155,2155,2155,2155,0
20240822,153400,5895645,2155,2155,2155,2155,5
20240822,153300,5895645,2155,2155,2155,2155,0
20240822,153200,5895645,2155,2155,2155,2155,0
20240822,153100,5895645,2155,2155,2155,2155,0
20240822,153000,5895645,2155,2155,2155,2155,0
20240822,152900,5895645,2155,2155,2155,2155,0
20240822,152800,5895645,2155,2155,2155,2155,0
20240822,152700,5895645,2155,2155,2155,2155,0
20240822,152600,5895645,2155,2155,2155,2155,0
20240822,152500,5895645,2155,2155,2155,2155,0
20240822,152400,5895645,2155,2155,2155,2155,0
20240822,152300,5895645,2155,2155,2155,2155,0
20240822,152200,5895645,2155,2155,2155,2155,0
20240822,152100,5895645,2155,2155,2155,2155,0
20240822,152000,5895645,2155,2155,2155,2155,0
20240822,151900,5895645,2155,2155,2155,2155,0
20240822,151800,5895645,2155,2155,2155,2155,0
20240822,151700,5895645,2155,2155,2155,2155,0
20240822,151600,5895645,2155,2155,2155,2155,0
20240822,151500,5895645,2155,2155,2155,2155,0
20240822,151400,5895645,2155,2155,2155,2155,0
20240822,151300,5895645,2155,2155,2155,2155,0
20240822,151200,5895645,2155,2155,2155,2155,0
20240822,151100,5895645,2155,2155,2155,2155,0
20240822,151000,5895645,2155,2155,2155,2155,0
20240822,150900,5895645,2155,2155,2155,2155,0
20240822,150800,5895645,2155,2155,2155,2155,0
20240822,150700,5895645,2155,2155,2155,2155,0
20240822,150600,5895645,2155,2155,2155,2155,0
20240822,150500,5895645,2155,2155,2155,2155,0
20240822,150400,5895645,2155,2155,2155,2155,0
20240822,150300,5895645,2155,2155,2155,2155,0
20240822,150200,5895645,2155,2155,2155,2155,0
20240822,150100,5895645,2155,2155,2155,2155,0
20240822,150000,5895645,2155,2155,2155,2155,0
20240822,145900,5895645,2155,2155,2155,2155,0
20240822,145800,5895645,2155,2155,2155,2155,0
20240822,145700,5895645,2155,2155,2155,2155,0
20240822,145600,5895645,2155,2155,2155,2155,0
20240822,145500,5895645,2155,2155,2155,2155,0
20240822,145400,5895645,2155,2155,2155,2155,0
20240822,145300,5895645,2155,2155,2155,2155,0
20240822,145200,5895645,2155,2155,2155,2155,0
20240822,145100,5895645,2155,2155,2155,2155,0
20240822,145000,5895645,2155,2155,2155,2155,0
20240822,144900,5895645,2155,2155,2155,2155,0
20240822,144800,5895645,2155,2155,2155,2155,0
20240822,144700,5895645,2155,2155,2155,2155,0
20240822,144600,5895645,2155,2155,2155,2155,0
20240822,144500,5895645,2155,2155,2155,2155,0
20240822,144400,5895645,2155,2155,2155,2155,0
20240822,144300,5895645,2155,2155,2155,2155,0
20240822,144200,5895645,2155,2155,2155,2155,0
20240822,144100,5895645,2155,2155,2155,2155,0
20240822,144000,5895645,2155,2155,2155,2155,0
20240822,143900,5895645,2155,2155,2155,2155,0
20240822,143800,5895645,2155,2155,2155,2155,0
20240822,143700,5895645,2155,2155,2155,2155,0
20240822,143600,5895645,2155,2155,2155,2155,0
20240822,143500,5895645,2155,2155,2155,2155,0
20240822,143400,5895645,2155,2155,2155,2155,0
20240822,143300,5895645,2155,2155,2155,2155,0
20240822,143200,5895645,2155,2155,2155,2155,0
20240822,143100,5895645,2155,2155,2155,2155,0
20240822,143000,5895645,2155,2155,2155,2155,0
20240822,142900,5895645,2155,2155,2155,2155,0
20240822,142800,5895645,2155,2155,2155,2155,0
20240822,142700,5895645,2155,2155,2155,2155,0
20240822,142600,5895645,2155,2155,2155,2155,0
20240822,142500,5895645,2155,2155,2155,2155,0
20240822,142400,5895645,2155,2155,2155,2155,0
20240822,142300,5895645,2155,2155,2155,2155,0
20240822,142200,5895645,2155,2155,2155,2155,0
20240822,142100,5895645,2155,2155,2155,2155,0
20240822,142000,5895645,2155,2155,2155,2155,0
20240822,141900,5895645,2155,2155,2155,2155,0
20240822,141800,5895645,2155,2155,2155,2155,0
20240822,141700,5895645,2155,2155,2155,2155,0
20240822,141600,5895645,2155,2155,2155,2155,0
20240822,141500,5895645,2155,2155,2155,2155,0
20240822,141400,5895645,2155,2155,2155,2155,0
20240822,141300,5895645,2155,2155,2155,2155,0
20240822,141200,5895645,2155,2155,2155,2155,0
20240822,141100,5895645,2155,2155,2155,2155,0
20240822,141000,5895645,2155,2155,2155,2155,0
20240822,140900,5895645,2155,2155,2155,2155,0
20240822,140800,5895645,2155,2155,2155,2155,0
20240822,140700,5895645,2155,2155,2155,2155,0
20240822,140600,5895645,2155,2155,2155,2155,0
20240822,140500,5895645,2155,2155,2155,2155,0
20240822,140400,5895645,2155,2155,2155,2155,0
20240822,140300,5895645,2155,2155,2155,2155,0
20240822,140200,5895645,2155,2155,2155,2155,0
20240822,140100,5895645,2155,2155,2155,2155,0
20240822,140000,5895645,2155,2155,2155,2155,0
20240822,135900,5895645,2155,2155,2155,2155,0
20240822,135800,5895645,2155,2155,2155,2155,0
20240822,135700,5895645,2155,2155,2155,2155,0
20240822,135600,5895645,2155,2155,2155,2155,0
20240822,135500,5895645,2155,2155,2155,2155,0
20240822,135400,5895645,2155,2155,2155,2155,0
20240822,135300,5895645,2155,2155,2155,2155,0
20240822,135200,5895645,2155,2155,2155,2155,0
20240822,135100,5895645,2155,2155,2155,2155,0
20240822,135000,5895645,2155,2155,2155,2155,0
20240822,134900,5895645,2155,2155,2155,2155,0
20240822,134800,5895645,2155,2155,2155,2155,0
20240822,134700,5895645,2155,2155,2155,2155,0
20240822,134600,5895645,2155,2155,2155,2155,0
20240822,134500,5895645,2155,2155,2155,2155,0
20240822,134400,5895645,2155,2155,2155,2155,0
20240822,134300,5895645,2155,2155,2155,2155,0
20240822,134200,5895645,2155,2155,2155,2155,0
20240822,134100,5895645,2155,2155,2155,2155,0
20240822,134000,5895645,2155,2155,2155,2155,0
20240822,133900,5895645,2155,2155,2155,2155,0
20240822,133800,5895645,2155,2155,2155,2155,0
20240822,133700,5895645,2155,2155,2155,2155,0
20240822,133600,5895645,2155,2155,2155,2155,0
20240822,133500,5895645,2155,2155,2155,2155,0
20240822,133400,5895645,2155,2155,2155,2155,0
20240822,133300,5895645,2155,2155,2155,2155,0
20240822,133200,5895645,2155,2155,2155,2155,0
20240822,133100,5895645,2155,2155,2155,2155,5
20240822,133000,5884870,2140,2140,2140,2140,0
20240822,132900,5884870,2140,2140,2140,2140,0
20240822,132800,5884870,2140,2140,2140,2140,0
20240822,132700,5884870,2140,2140,2140,2140,0
20240822,132600,5884870,2140,2140,2140,2140,0
20240822,132500,5884870,2140,2140,2140,2140,0
20240822,132400,5884870,2140,2140,2140,2140,0
20240822,132300,5884870,2140,2140,2140,2140,0
20240822,132200,5884870,2140,2140,2140,2140,0
20240822,132100,5884870,2140,2140,2140,2140,0
20240822,132000,5884870,2140,2140,2140,2140,0
20240822,131900,5884870,2140,2140,2140,2140,0
20240822,131800,5884870,2140,2140,2140,2140,0
20240822,131700,5884870,2140,2140,2140,2140,0
20240822,131600,5884870,2140,2140,2140,2140,0
20240822,131500,5884870,2140,2140,2140,2140,0
20240822,131400,5884870,2140,2140,2140,2140,0
20240822,131300,5884870,2140,2140,2140,2140,0
20240822,131200,5884870,2140,2140,2140,2140,0
20240822,131100,5884870,2140,2140,2140,2140,0
20240822,131000,5884870,2140,2140,2140,2140,0
20240822,130900,5884870,2140,2140,2140,2140,0
20240822,130800,5884870,2140,2140,2140,2140,0
20240822,130700,5884870,2140,2140,2140,2140,0
20240822,130600,5884870,2140,2140,2140,2140,0
20240822,130500,5884870,2140,2140,2140,2140,0
20240822,130400,5884870,2140,2140,2140,2140,0
20240822,130300,5884870,2140,2140,2140,2140,0
20240822,130200,5884870,2140,2140,2140,2140,0
20240822,130100,5884870,2140,2140,2140,2140,0
20240822,130000,5884870,2140,2140,2140,2140,0
20240822,125900,5884870,2140,2140,2140,2140,0
20240822,125800,5884870,2140,2140,2140,2140,0
20240822,125700,5884870,2140,2140,2140,2140,0
20240822,125600,5884870,2140,2140,2140,2140,0
20240822,125500,5884870,2140,2140,2140,2140,0
20240822,125400,5884870,2140,2140,2140,2140,0
20240822,125300,5884870,2140,2140,2140,2140,0
20240822,125200,5884870,2140,2140,2140,2140,0
20240822,125100,5884870,2140,2140,2140,2140,0
20240822,125000,5884870,2140,2140,2140,2140,0
20240822,124900,5884870,2140,2140,2140,2140,0
20240822,124800,5884870,2140,2140,2140,2140,0
20240822,124700,5884870,2140,2140,2140,2140,0
20240822,124600,5884870,2140,2140,2140,2140,0
20240822,124500,5884870,2140,2140,2140,2140,30
20240822,124400,5820670,2140,2140,2140,2140,0
20240822,124300,5820670,2140,2140,2140,2140,0
20240822,124200,5820670,2140,2140,2140,2140,0
20240822,124100,5820670,2140,2140,2140,2140,10
20240822,124000,5799270,2140,2140,2140,2140,0
20240822,123900,5799270,2140,2140,2140,2140,0
20240822,123800,5799270,2140,2140,2140,2140,8
20240822,123700,5782150,2140,2140,2140,2140,10
20240822,123600,5760750,2140,2140,2140,2140,0
20240822,123500,5760750,2140,2140,2140,2140,0
20240822,123400,5760750,2140,2140,2140,2140,200
20240822,123300,5332750,2140,2140,2140,2140,10
20240822,123200,5311350,2145,2145,2145,2145,0
20240822,123100,5311350,2145,2145,2145,2145,0
20240822,123000,5311350,2145,2145,2145,2145,0
20240822,122900,5311350,2145,2145,2145,2145,0
20240822,122800,5311350,2145,2145,2145,2145,0
20240822,122700,5311350,2145,2145,2145,2145,0
20240822,122600,5311350,2145,2145,2145,2145,0
20240822,122500,5311350,2145,2145,2145,2145,5
20240822,122400,5300625,2140,2140,2140,2140,0
20240822,122300,5300625,2140,2140,2140,2140,0
20240822,122200,5300625,2140,2140,2140,2140,10
20240822,122100,5279225,2140,2140,2140,2140,0
20240822,122000,5279225,2140,2140,2140,2140,0
20240822,121900,5279225,2140,2140,2140,2140,0
20240822,121800,5279225,2140,2140,2140,2140,10
20240822,121700,5257825,2140,2140,2140,2140,0
20240822,121600,5257825,2140,2140,2140,2140,0
20240822,121500,5257825,2140,2140,2140,2140,10
20240822,121400,5236425,2140,2140,2140,2140,0
20240822,121300,5236425,2140,2140,2140,2140,0
20240822,121200,5236425,2140,2140,2140,2140,0
20240822,121100,5236425,2140,2140,2140,2140,10
20240822,121000,5215025,2140,2140,2140,2140,0
20240822,120900,5215025,2140,2140,2140,2140,0
20240822,120800,5215025,2140,2140,2140,2140,0
20240822,120700,5215025,2140,2140,2140,2140,10
20240822,120600,5193625,2140,2140,2140,2140,0
20240822,120500,5193625,2140,2140,2140,2140,0
20240822,120400,5193625,2140,2140,2140,2140,0
20240822,120300,5193625,2140,2140,2140,2140,10
20240822,120200,5172225,2140,2140,2140,2140,0
20240822,120100,5172225,2140,2140,2140,2140,0
20240822,120000,5172225,2140,2140,2140,2140,10
20240822,115900,5150825,2140,2140,2140,2140,0
20240822,115800,5150825,2140,2140,2140,2140,0
20240822,115700,5150825,2140,2140,2140,2140,0
20240822,115600,5150825,2140,2140,2140,2140,10
20240822,115500,5129425,2140,2140,2140,2140,0
20240822,115400,5129425,2140,2140,2140,2140,0
20240822,115300,5129425,2140,2140,2140,2140,0
20240822,115200,5129425,2140,2140,2140,2140,10
20240822,115100,5108025,2140,2140,2140,2140,0
20240822,115000,5108025,2140,2140,2140,2140,0
20240822,114900,5108025,2140,2140,2140,2140,10
20240822,114800,5086625,2140,2140,2140,2140,0
20240822,114700,5086625,2140,2140,2140,2140,0
20240822,114600,5086625,2140,2140,2140,2140,0
20240822,114500,5086625,2140,2140,2140,2140,10
20240822,114400,5065225,2140,2140,2140,2140,0
20240822,114300,5065225,2140,2140,2140,2140,0
20240822,114200,5065225,2140,2140,2140,2140,0
20240822,114100,5065225,2140,2140,2140,2140,10
20240822,114000,5043825,2140,2140,2140,2140,0
20240822,113900,5043825,2140,2140,2140,2140,0
20240822,113800,5043825,2140,2140,2140,2140,0
20240822,113700,5043825,2140,2140,2140,2140,10
20240822,113600,5022425,2140,2140,2140,2140,0
20240822,113500,5022425,2140,2140,2140,2140,0
20240822,113400,5022425,2140,2140,2140,2140,10
20240822,113300,5001025,2140,2140,2140,2140,0
20240822,113200,5001025,2140,2140,2140,2140,0
20240822,113100,5001025,2140,2140,2140,2140,0
20240822,113000,5001025,2140,2140,2140,2140,10
20240822,112900,4979625,2140,2140,2140,2140,0
20240822,112800,4979625,2140,2140,2140,2140,0
20240822,112700,4979625,2140,2140,2140,2140,0
20240822,112600,4979625,2140,2140,2140,2140,10
20240822,112500,4958225,2140,2140,2140,2140,0
20240822,112400,4958225,2140,2140,2140,2140,0
20240822,112300,4958225,2140,2140,2140,2140,0
20240822,112200,4958225,2140,2140,2140,2140,10
20240822,112100,4936825,2140,2140,2140,2140,0
20240822,112000,4936825,2140,2140,2140,2140,0
20240822,111900,4936825,2140,2140,2140,2140,10
20240822,111800,4915425,2140,2140,2140,2140,0
20240822,111700,4915425,2140,2140,2140,2140,0
20240822,111600,4915425,2140,2140,2140,2140,0
20240822,111500,4915425,2140,2140,2140,2140,10
20240822,111400,4894025,2140,2140,2140,2140,0
20240822,111300,4894025,2140,2140,2140,2140,0
20240822,111200,4894025,2140,2140,2140,2140,0
20240822,111100,4894025,2140,2140,2140,2140,10
20240822,111000,4872625,2140,2140,2140,2140,0
20240822,110900,4872625,2140,2140,2140,2140,0
20240822,110800,4872625,2140,2140,2140,2140,10
20240822,110700,4851225,2135,2135,2135,2135,10
20240822,110600,4829875,2135,2135,2135,2135,0
20240822,110500,4829875,2135,2135,2135,2135,0
20240822,110400,4829875,2135,2135,2135,2135,10
20240822,110300,4808525,2135,2135,2135,2135,0
20240822,110200,4808525,2135,2135,2135,2135,0
20240822,110100,4808525,2135,2135,2135,2135,0
20240822,110000,4808525,2135,2135,2135,2135,10
20240822,105900,4787175,2145,2145,2145,2145,0
20240822,105800,4787175,2145,2145,2145,2145,0
20240822,105700,4787175,2145,2145,2145,2145,0
20240822,105600,4787175,2145,2145,2145,2145,0
20240822,105500,4787175,2145,2145,2145,2145,0
20240822,105400,4787175,2145,2145,2145,2145,0
20240822,105300,4787175,2145,2135,2145,2135,20
20240822,105200,4744400,2135,2135,2135,2135,0
20240822,105100,4744400,2135,2135,2135,2135,0
20240822,105000,4744400,2135,2135,2135,2135,0
20240822,104900,4744400,2135,2135,2135,2135,10
20240822,104800,4723050,2135,2135,2135,2135,0
20240822,104700,4723050,2135,2135,2135,2135,0
20240822,104600,4723050,2135,2135,2135,2135,0
20240822,104500,4723050,2135,2135,2135,2135,10
20240822,104400,4701700,2140,2140,2140,2140,0
20240822,104300,4701700,2140,2140,2140,2140,5
20240822,104200,4691000,2135,2135,2135,2135,0
20240822,104100,4691000,2135,2135,2135,2135,10
20240822,104000,4669650,2135,2135,2135,2135,0
20240822,103900,4669650,2135,2135,2135,2135,0
20240822,103800,4669650,2135,2135,2135,2135,10
20240822,103700,4648300,2135,2135,2135,2135,0
20240822,103600,4648300,2135,2135,2135,2135,0
20240822,103500,4648300,2135,2135,2135,2135,0
20240822,103400,4648300,2135,2135,2135,2135,10
20240822,103300,4626950,2135,2135,2135,2135,0
20240822,103200,4626950,2135,2135,2135,2135,0
20240822,103100,4626950,2135,2135,2135,2135,0
20240822,103000,4626950,2135,2135,2135,2135,10
20240822,102900,4605600,2135,2135,2135,2135,0
20240822,102800,4605600,2135,2135,2135,2135,0
20240822,102700,4605600,2135,2135,2135,2135,0
20240822,102600,4605600,2135,2135,2135,2135,10
20240822,102500,4584250,2135,2135,2135,2135,0
20240822,102400,4584250,2135,2135,2135,2135,0
20240822,102300,4584250,2135,2135,2135,2135,10
20240822,102200,4562900,2135,2135,2135,2135,0
20240822,102100,4562900,2135,2135,2135,2135,0
20240822,102000,4562900,2135,2135,2135,2135,0
20240822,101900,4562900,2135,2135,2135,2135,10
20240822,101800,4541550,2135,2135,2135,2135,0
20240822,101700,4541550,2135,2135,2135,2135,0
20240822,101600,4541550,2135,2135,2135,2135,0
20240822,101500,4541550,2135,2135,2135,2135,10
20240822,101400,4520200,2135,2135,2135,2135,0
20240822,101300,4520200,2135,2135,2135,2135,0
20240822,101200,4520200,2135,2135,2135,2135,0
20240822,101100,4520200,2135,2135,2135,2135,10
20240822,101000,4498850,2135,2135,2135,2135,0
20240822,100900,4498850,2135,2135,2135,2135,0
20240822,100800,4498850,2135,2135,2135,2135,10
20240822,100700,4477500,2135,2135,2135,2135,0
20240822,100600,4477500,2135,2135,2135,2135,0
20240822,100500,4477500,2135,2135,2135,2135,0
20240822,100400,4477500,2135,2135,2135,2135,10
20240822,100300,4456150,2135,2135,2135,2135,0
20240822,100200,4456150,2135,2135,2135,2135,76
20240822,100100,4293890,2130,2130,2130,2130,0
20240822,100000,4293890,2130,2135,2135,2125,476
20240822,095900,3277940,2135,2135,2135,2135,0
20240822,095800,3277940,2135,2135,2135,2135,0
20240822,095700,3277940,2135,2135,2135,2135,10
20240822,095600,3256590,2135,2135,2135,2135,0
20240822,095500,3256590,2135,2135,2135,2135,0
20240822,095400,3256590,2135,2135,2135,2135,0
20240822,095300,3256590,2135,2135,2135,2135,10
20240822,095200,3235240,2135,2135,2135,2135,0
20240822,095100,3235240,2135,2135,2135,2135,0
20240822,095000,3235240,2135,2135,2135,2135,0
20240822,094900,3235240,2135,2135,2135,2135,0
20240822,094800,3235240,2135,2140,2140,2135,1258
20240822,094700,547900,2140,2140,2140,2140,242
20240822,094600,30020,2140,2140,2140,2140,0
20240822,094500,30020,2140,2140,2140,2140,10
20240822,094400,8620,2155,2155,2155,2155,0
20240822,094300,8620,2155,2155,2155,2155,4
20240822,094200,0,2150,2150,2150,2150,0
20240822,094100,0,2150,2150,2150,2150,0
20240822,094000,0,2150,2150,2150,2150,0
20240822,093900,0,2150,2150,2150,2150,0
20240822,093800,0,2150,2150,2150,2150,0
20240822,093700,0,2150,2150,2150,2150,0
20240822,093600,0,2150,2150,2150,2150,0
20240822,093500,0,2150,2150,2150,2150,0
20240822,093400,0,2150,2150,2150,2150,0
20240822,093300,0,2150,2150,2150,2150,0
20240822,093200,0,2150,2150,2150,2150,0
20240822,093100,0,2150,2150,2150,2150,0
20240822,093000,0,2150,2150,2150,2150,0
20240822,092900,0,2150,2150,2150,2150,0
20240822,092800,0,2150,2150,2150,2150,0
20240822,092700,0,2150,2150,2150,2150,0
20240822,092600,0,2150,2150,2150,2150,0
20240822,092500,0,2150,2150,2150,2150,0
20240822,092400,0,2150,2150,2150,2150,0
20240822,092300,0,2150,2150,2150,2150,0
20240822,092200,0,2150,2150,2150,2150,0
20240822,092100,0,2150,2150,2150,2150,0
20240822,092000,0,2150,2150,2150,2150,0
20240822,091900,0,2150,2150,2150,2150,0
20240822,091800,0,2150,2150,2150,2150,0
20240822,091700,0,2150,2150,2150,2150,0
20240822,091600,0,2150,2150,2150,2150,0
20240822,091500,0,2150,2150,2150,2150,0
20240822,091400,0,2150,2150,2150,2150,0
20240822,091300,0,2150,2150,2150,2150,0
20240822,091200,0,2150,2150,2150,2150,0
20240822,091100,0,2150,2150,2150,2150,0
20240822,091000,0,2150,2150,2150,2150,0
20240822,090900,0,2150,2150,2150,2150,0
20240822,090800,0,2150,2150,2150,2150,0
20240822,090700,0,2150,2150,2150,2150,0
20240822,090600,0,2150,2150,2150,2150,0
20240822,090500,0,2150,2150,2150,2150,0
20240822,090400,0,2150,2150,2150,2150,0
20240822,090300,0,2150,2150,2150,2150,0
20240822,090200,0,2150,2150,2150,2150,0
20240822,090100,0,2150,2150,2150,2150,0
20240822,090000,0,2150,2150,2150,2150,0