stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240923,210900,8244,1374,1374,1374,1374,6
20240923,210800,8244,1374,1374,1374,1374,0
20240923,210700,8244,1374,1374,1374,1374,0
20240923,210600,8244,1374,1374,1374,1374,0
20240923,210500,8244,1374,1374,1374,1374,0
20240923,210400,8244,1374,1374,1374,1374,0
20240923,210300,8244,1374,1374,1374,1374,0
20240923,210200,8244,1374,1374,1374,1374,0
20240923,210100,8244,1374,1374,1374,1374,0
20240923,210000,8244,1374,1374,1374,1374,0
20240923,205900,8244,1374,1374,1374,1374,0
20240923,205800,8244,1374,1374,1374,1374,0
20240923,205700,8244,1374,1374,1374,1374,0
20240923,205600,8244,1374,1374,1374,1374,0
20240923,205500,8244,1374,1374,1374,1374,0
20240923,205400,8244,1374,1374,1374,1374,0
20240923,205300,8244,1374,1374,1374,1374,0
20240923,205200,8244,1374,1374,1374,1374,0
20240923,205100,8244,1374,1374,1374,1374,0
20240923,205000,8244,1374,1374,1374,1374,0
20240923,204900,8244,1374,1374,1374,1374,0
20240923,204800,8244,1374,1374,1374,1374,0
20240923,204700,8244,1374,1374,1374,1374,0
20240923,204600,8244,1374,1374,1374,1374,0
20240923,204500,8244,1374,1374,1374,1374,0
20240923,204400,8244,1374,1374,1374,1374,0
20240923,204300,8244,1374,1374,1374,1374,0
20240923,204200,8244,1374,1374,1374,1374,0
20240923,204100,8244,1374,1374,1374,1374,0
20240923,204000,8244,1374,1374,1374,1374,0
20240923,203900,8244,1374,1374,1374,1374,6
20240923,203800,8244,1374,1374,1374,1374,0
20240923,203700,8244,1374,1374,1374,1374,0
20240923,203600,8244,1374,1374,1374,1374,0
20240923,203500,8244,1374,1374,1374,1374,0
20240923,203400,8244,1374,1374,1374,1374,0
20240923,203300,8244,1374,1374,1374,1374,0
20240923,203200,8244,1374,1374,1374,1374,0
20240923,203100,8244,1374,1374,1374,1374,0
20240923,203000,8244,1374,1374,1374,1374,0
20240923,202900,8244,1374,1374,1374,1374,0
20240923,202800,8244,1374,1374,1374,1374,0
20240923,202700,8244,1374,1374,1374,1374,0
20240923,202600,8244,1374,1374,1374,1374,0
20240923,202500,8244,1374,1374,1374,1374,0
20240923,202400,8244,1374,1374,1374,1374,0
20240923,202300,8244,1374,1374,1374,1374,0
20240923,202200,8244,1374,1374,1374,1374,0
20240923,202100,8244,1374,1374,1374,1374,0
20240923,202000,8244,1374,1374,1374,1374,0
20240923,201900,8244,1374,1374,1374,1374,0
20240923,201800,8244,1374,1374,1374,1374,0
20240923,201700,8244,1374,1374,1374,1374,0
20240923,201600,8244,1374,1374,1374,1374,0
20240923,201500,8244,1374,1374,1374,1374,0
20240923,201400,8244,1374,1374,1374,1374,0
20240923,201300,8244,1374,1374,1374,1374,0
20240923,201200,8244,1374,1374,1374,1374,0
20240923,201100,8244,1374,1374,1374,1374,0
20240923,201000,8244,1374,1374,1374,1374,0
20240923,200900,8244,1374,1374,1374,1374,6
20240923,200800,8244,1374,1374,1374,1374,0
20240923,200700,8244,1374,1374,1374,1374,0
20240923,200600,8244,1374,1374,1374,1374,0
20240923,200500,8244,1374,1374,1374,1374,0
20240923,200400,8244,1374,1374,1374,1374,0
20240923,200300,8244,1374,1374,1374,1374,0
20240923,200200,8244,1374,1374,1374,1374,0
20240923,200100,8244,1374,1374,1374,1374,0
20240923,200000,8244,1374,1374,1374,1374,0
20240923,195900,8244,1374,1374,1374,1374,0
20240923,195800,8244,1374,1374,1374,1374,0
20240923,195700,8244,1374,1374,1374,1374,0
20240923,195600,8244,1374,1374,1374,1374,0
20240923,195500,8244,1374,1374,1374,1374,0
20240923,195400,8244,1374,1374,1374,1374,0
20240923,195300,8244,1374,1374,1374,1374,0
20240923,195200,8244,1374,1374,1374,1374,0
20240923,195100,8244,1374,1374,1374,1374,0
20240923,195000,8244,1374,1374,1374,1374,0
20240923,194900,8244,1374,1374,1374,1374,0
20240923,194800,8244,1374,1374,1374,1374,0
20240923,194700,8244,1374,1374,1374,1374,0
20240923,194600,8244,1374,1374,1374,1374,0
20240923,194500,8244,1374,1374,1374,1374,0
20240923,194400,8244,1374,1374,1374,1374,0
20240923,194300,8244,1374,1374,1374,1374,0
20240923,194200,8244,1374,1374,1374,1374,0
20240923,194100,8244,1374,1374,1374,1374,0
20240923,194000,8244,1374,1374,1374,1374,0
20240923,193900,8244,1374,1374,1374,1374,6
20240923,193800,8244,1374,1374,1374,1374,0
20240923,193700,8244,1374,1374,1374,1374,0
20240923,193600,8244,1374,1374,1374,1374,0
20240923,193500,8244,1374,1374,1374,1374,0
20240923,193400,8244,1374,1374,1374,1374,0
20240923,193300,8244,1374,1374,1374,1374,0
20240923,193200,8244,1374,1374,1374,1374,0
20240923,193100,8244,1374,1374,1374,1374,0
20240923,193000,8244,1374,1374,1374,1374,0
20240923,192900,8244,1374,1374,1374,1374,0
20240923,192800,8244,1374,1374,1374,1374,0
20240923,192700,8244,1374,1374,1374,1374,0
20240923,192600,8244,1374,1374,1374,1374,0
20240923,192500,8244,1374,1374,1374,1374,0
20240923,192400,8244,1374,1374,1374,1374,0
20240923,192300,8244,1374,1374,1374,1374,0
20240923,192200,8244,1374,1374,1374,1374,0
20240923,192100,8244,1374,1374,1374,1374,0
20240923,192000,8244,1374,1374,1374,1374,0
20240923,191900,8244,1374,1374,1374,1374,0
20240923,191800,8244,1374,1374,1374,1374,0
20240923,191700,8244,1374,1374,1374,1374,0
20240923,191600,8244,1374,1374,1374,1374,0
20240923,191500,8244,1374,1374,1374,1374,0
20240923,191400,8244,1374,1374,1374,1374,0
20240923,191300,8244,1374,1374,1374,1374,0
20240923,191200,8244,1374,1374,1374,1374,0
20240923,191100,8244,1374,1374,1374,1374,0
20240923,191000,8244,1374,1374,1374,1374,0
20240923,190900,8244,1374,1374,1374,1374,6
20240923,190800,8244,1374,1374,1374,1374,0
20240923,190700,8244,1374,1374,1374,1374,0
20240923,190600,8244,1374,1374,1374,1374,0
20240923,190500,8244,1374,1374,1374,1374,0
20240923,190400,8244,1374,1374,1374,1374,0
20240923,190300,8244,1374,1374,1374,1374,0
20240923,190200,8244,1374,1374,1374,1374,0
20240923,190100,8244,1374,1374,1374,1374,0
20240923,190000,8244,1374,1374,1374,1374,0
20240923,185900,8244,1374,1374,1374,1374,0
20240923,185800,8244,1374,1374,1374,1374,0
20240923,185700,8244,1374,1374,1374,1374,0
20240923,185600,8244,1374,1374,1374,1374,0
20240923,185500,8244,1374,1374,1374,1374,0
20240923,185400,8244,1374,1374,1374,1374,0
20240923,185300,8244,1374,1374,1374,1374,0
20240923,185200,8244,1374,1374,1374,1374,0
20240923,185100,8244,1374,1374,1374,1374,0
20240923,185000,8244,1374,1374,1374,1374,0
20240923,184900,8244,1374,1374,1374,1374,0
20240923,184800,8244,1374,1374,1374,1374,0
20240923,184700,8244,1374,1374,1374,1374,0
20240923,184600,8244,1374,1374,1374,1374,0
20240923,184500,8244,1374,1374,1374,1374,0
20240923,184400,8244,1374,1374,1374,1374,0
20240923,184300,8244,1374,1374,1374,1374,0
20240923,184200,8244,1374,1374,1374,1374,0
20240923,184100,8244,1374,1374,1374,1374,0
20240923,184000,8244,1374,1374,1374,1374,0
20240923,183900,8244,1374,1374,1374,1374,6
20240923,183800,8244,1374,1374,1374,1374,0
20240923,183700,8244,1374,1374,1374,1374,0
20240923,183600,8244,1374,1374,1374,1374,0
20240923,183500,8244,1374,1374,1374,1374,0
20240923,183400,8244,1374,1374,1374,1374,0
20240923,183300,8244,1374,1374,1374,1374,0
20240923,183200,8244,1374,1374,1374,1374,0
20240923,183100,8244,1374,1374,1374,1374,0
20240923,183000,8244,1374,1374,1374,1374,0
20240923,182900,8244,1374,1374,1374,1374,0
20240923,182800,8244,1374,1374,1374,1374,0
20240923,182700,8244,1374,1374,1374,1374,0
20240923,182600,8244,1374,1374,1374,1374,0
20240923,182500,8244,1374,1374,1374,1374,0
20240923,182400,8244,1374,1374,1374,1374,0
20240923,182300,8244,1374,1374,1374,1374,0
20240923,182200,8244,1374,1374,1374,1374,0
20240923,182100,8244,1374,1374,1374,1374,0
20240923,182000,8244,1374,1374,1374,1374,0
20240923,181900,8244,1374,1374,1374,1374,0
20240923,181800,8244,1374,1374,1374,1374,0
20240923,181700,8244,1374,1374,1374,1374,0
20240923,181600,8244,1374,1374,1374,1374,0
20240923,181500,8244,1374,1374,1374,1374,0
20240923,181400,8244,1374,1374,1374,1374,0
20240923,181300,8244,1374,1374,1374,1374,0
20240923,181200,8244,1374,1374,1374,1374,0
20240923,181100,8244,1374,1374,1374,1374,0
20240923,181000,8244,1374,1374,1374,1374,0
20240923,180900,8244,1374,1374,1374,1374,6
20240923,180800,8244,1374,1374,1374,1374,0
20240923,180700,8244,1374,1374,1374,1374,0
20240923,180600,8244,1374,1374,1374,1374,0
20240923,180500,8244,1374,1374,1374,1374,0
20240923,180400,8244,1374,1374,1374,1374,0
20240923,180300,8244,1374,1374,1374,1374,0
20240923,180200,8244,1374,1374,1374,1374,0
20240923,180100,8244,1374,1374,1374,1374,0
20240923,180000,8244,1374,1374,1374,1374,0
20240923,175900,8244,1374,1374,1374,1374,0
20240923,175800,8244,1374,1374,1374,1374,0
20240923,175700,8244,1374,1374,1374,1374,0
20240923,175600,8244,1374,1374,1374,1374,0
20240923,175500,8244,1374,1374,1374,1374,0
20240923,175400,8244,1374,1374,1374,1374,0
20240923,175300,8244,1374,1374,1374,1374,0
20240923,175200,8244,1374,1374,1374,1374,0
20240923,175100,8244,1374,1374,1374,1374,0
20240923,175000,8244,1374,1374,1374,1374,0
20240923,174900,8244,1374,1374,1374,1374,0
20240923,174800,8244,1374,1374,1374,1374,0
20240923,174700,8244,1374,1374,1374,1374,0
20240923,174600,8244,1374,1374,1374,1374,0
20240923,174500,8244,1374,1374,1374,1374,0
20240923,174400,8244,1374,1374,1374,1374,0
20240923,174300,8244,1374,1374,1374,1374,0
20240923,174200,8244,1374,1374,1374,1374,0
20240923,174100,8244,1374,1374,1374,1374,0
20240923,174000,8244,1374,1374,1374,1374,0
20240923,173900,8244,1374,1374,1374,1374,6
20240923,173800,8244,1374,1374,1374,1374,0
20240923,173700,8244,1374,1374,1374,1374,0
20240923,173600,8244,1374,1374,1374,1374,0
20240923,173500,8244,1374,1374,1374,1374,0
20240923,173400,8244,1374,1374,1374,1374,0
20240923,173300,8244,1374,1374,1374,1374,0
20240923,173200,8244,1374,1374,1374,1374,0
20240923,173100,8244,1374,1374,1374,1374,0
20240923,173000,8244,1374,1374,1374,1374,0
20240923,172900,8244,1374,1374,1374,1374,0
20240923,172800,8244,1374,1374,1374,1374,0
20240923,172700,8244,1374,1374,1374,1374,0
20240923,172600,8244,1374,1374,1374,1374,0
20240923,172500,8244,1374,1374,1374,1374,0
20240923,172400,8244,1374,1374,1374,1374,0
20240923,172300,8244,1374,1374,1374,1374,0
20240923,172200,8244,1374,1374,1374,1374,0
20240923,172100,8244,1374,1374,1374,1374,0
20240923,172000,8244,1374,1374,1374,1374,0
20240923,171900,8244,1374,1374,1374,1374,0
20240923,171800,8244,1374,1374,1374,1374,0
20240923,171700,8244,1374,1374,1374,1374,0
20240923,171600,8244,1374,1374,1374,1374,0
20240923,171500,8244,1374,1374,1374,1374,0
20240923,171400,8244,1374,1374,1374,1374,0
20240923,171300,8244,1374,1374,1374,1374,0
20240923,171200,8244,1374,1374,1374,1374,0
20240923,171100,8244,1374,1374,1374,1374,0
20240923,171000,8244,1374,1374,1374,1374,0
20240923,170900,8244,1374,1374,1374,1374,6
20240923,170800,8244,1374,1374,1374,1374,0
20240923,170700,8244,1374,1374,1374,1374,0
20240923,170600,8244,1374,1374,1374,1374,0
20240923,170500,8244,1374,1374,1374,1374,0
20240923,170400,8244,1374,1374,1374,1374,0
20240923,170300,8244,1374,1374,1374,1374,0
20240923,170200,8244,1374,1374,1374,1374,0
20240923,170100,8244,1374,1374,1374,1374,0
20240923,170000,8244,1374,1374,1374,1374,0
20240923,165900,8244,1374,1374,1374,1374,0
20240923,165800,8244,1374,1374,1374,1374,0
20240923,165700,8244,1374,1374,1374,1374,0
20240923,165600,8244,1374,1374,1374,1374,0
20240923,165500,8244,1374,1374,1374,1374,0
20240923,165400,8244,1374,1374,1374,1374,0
20240923,165300,8244,1374,1374,1374,1374,0
20240923,165200,8244,1374,1374,1374,1374,0
20240923,165100,8244,1374,1374,1374,1374,0
20240923,165000,8244,1374,1374,1374,1374,0
20240923,164900,8244,1374,1374,1374,1374,0
20240923,164800,8244,1374,1374,1374,1374,0
20240923,164700,8244,1374,1374,1374,1374,0
20240923,164600,8244,1374,1374,1374,1374,0
20240923,164500,8244,1374,1374,1374,1374,0
20240923,164400,8244,1374,1374,1374,1374,0
20240923,164300,8244,1374,1374,1374,1374,0
20240923,164200,8244,1374,1374,1374,1374,0
20240923,164100,8244,1374,1374,1374,1374,0
20240923,164000,8244,1374,1374,1374,1374,0
20240923,163900,8244,1374,1374,1374,1374,6
20240923,163800,8244,1374,1374,1374,1374,0
20240923,163700,8244,1374,1374,1374,1374,0
20240923,163600,8244,1374,1374,1374,1374,0
20240923,163500,8244,1374,1374,1374,1374,0
20240923,163400,8244,1374,1374,1374,1374,0
20240923,163300,8244,1374,1374,1374,1374,0
20240923,163200,8244,1374,1374,1374,1374,0
20240923,163100,8244,1374,1374,1374,1374,0
20240923,163000,8244,1374,1374,1374,1374,0
20240923,162900,8244,1374,1374,1374,1374,0
20240923,162800,8244,1374,1374,1374,1374,0
20240923,162700,8244,1374,1374,1374,1374,0
20240923,162600,8244,1374,1374,1374,1374,0
20240923,162500,8244,1374,1374,1374,1374,0
20240923,162400,8244,1374,1374,1374,1374,0
20240923,162300,8244,1374,1374,1374,1374,0
20240923,162200,8244,1374,1374,1374,1374,0
20240923,162100,8244,1374,1374,1374,1374,0
20240923,162000,8244,1374,1374,1374,1374,0
20240923,161900,8244,1374,1374,1374,1374,0
20240923,161800,8244,1374,1374,1374,1374,0
20240923,161700,8244,1374,1374,1374,1374,0
20240923,161600,8244,1374,1374,1374,1374,0
20240923,161500,8244,1374,1374,1374,1374,0
20240923,161400,8244,1374,1374,1374,1374,0
20240923,161300,8244,1374,1374,1374,1374,0
20240923,161200,8244,1374,1374,1374,1374,0
20240923,161100,8244,1374,1374,1374,1374,0
20240923,161000,8244,1374,1374,1374,1374,0
20240923,160900,8244,1374,1374,1374,1374,6
20240923,160800,8244,1374,1374,1374,1374,0
20240923,160700,8244,1374,1374,1374,1374,0
20240923,160600,8244,1374,1374,1374,1374,0
20240923,160500,8244,1374,1374,1374,1374,0
20240923,160400,8244,1374,1374,1374,1374,0
20240923,160300,8244,1374,1374,1374,1374,0
20240923,160200,8244,1374,1374,1374,1374,0
20240923,160100,8244,1374,1374,1374,1374,0
20240923,160000,8244,1374,1374,1374,1374,0
20240923,155900,8244,1374,1374,1374,1374,0
20240923,155800,8244,1374,1374,1374,1374,0
20240923,155700,8244,1374,1374,1374,1374,0
20240923,155600,8244,1374,1374,1374,1374,0
20240923,155500,8244,1374,1374,1374,1374,0
20240923,155400,8244,1374,1374,1374,1374,0
20240923,155300,8244,1374,1374,1374,1374,0
20240923,155200,8244,1374,1374,1374,1374,0
20240923,155100,8244,1374,1374,1374,1374,0
20240923,155000,8244,1374,1374,1374,1374,0
20240923,154900,8244,1374,1374,1374,1374,0
20240923,154800,8244,1374,1374,1374,1374,0
20240923,154700,8244,1374,1374,1374,1374,0
20240923,154600,8244,1374,1374,1374,1374,0
20240923,154500,8244,1374,1374,1374,1374,0
20240923,154400,8244,1374,1374,1374,1374,0
20240923,154300,8244,1374,1374,1374,1374,0
20240923,154200,8244,1374,1374,1374,1374,0
20240923,154100,8244,1374,1374,1374,1374,0
20240923,154000,8244,1374,1374,1374,1374,0
20240923,153900,8244,1374,1374,1374,1374,6
20240923,153800,8244,1374,1374,1374,1374,0
20240923,153700,8244,1374,1374,1374,1374,0
20240923,153600,8244,1374,1374,1374,1374,0
20240923,153500,8244,1374,1374,1374,1374,0
20240923,153400,8244,1374,1374,1374,1374,0
20240923,153300,8244,1374,1374,1374,1374,0
20240923,153200,8244,1374,1374,1374,1374,0
20240923,153100,8244,1374,1374,1374,1374,0
20240923,153000,8244,1374,1374,1374,1374,0
20240923,152900,8244,1374,1374,1374,1374,0
20240923,152800,8244,1374,1374,1374,1374,0
20240923,152700,8244,1374,1374,1374,1374,0
20240923,152600,8244,1374,1374,1374,1374,0
20240923,152500,8244,1374,1374,1374,1374,0
20240923,152400,8244,1374,1374,1374,1374,0
20240923,152300,8244,1374,1374,1374,1374,0
20240923,152200,8244,1374,1374,1374,1374,0
20240923,152100,8244,1374,1374,1374,1374,0
20240923,152000,8244,1374,1374,1374,1374,0
20240923,151900,8244,1374,1374,1374,1374,0
20240923,151800,8244,1374,1374,1374,1374,0
20240923,151700,8244,1374,1374,1374,1374,0
20240923,151600,8244,1374,1374,1374,1374,0
20240923,151500,8244,1374,1374,1374,1374,0
20240923,151400,8244,1374,1374,1374,1374,0
20240923,151300,8244,1374,1374,1374,1374,0
20240923,151200,8244,1374,1374,1374,1374,0
20240923,151100,8244,1374,1374,1374,1374,0
20240923,151000,8244,1374,1374,1374,1374,0
20240923,150900,8244,1374,1374,1374,1374,0
20240923,150800,8244,1374,1374,1374,1374,0
20240923,150700,8244,1374,1374,1374,1374,0
20240923,150600,8244,1374,1374,1374,1374,0
20240923,150500,8244,1374,1374,1374,1374,0
20240923,150400,8244,1374,1374,1374,1374,0
20240923,150300,8244,1374,1374,1374,1374,0
20240923,150200,8244,1374,1374,1374,1374,0
20240923,150100,8244,1374,1374,1374,1374,0
20240923,150000,8244,1374,1374,1374,1374,0
20240923,145900,8244,1374,1374,1374,1374,0
20240923,145800,8244,1374,1374,1374,1374,0
20240923,145700,8244,1374,1374,1374,1374,0
20240923,145600,8244,1374,1374,1374,1374,0
20240923,145500,8244,1374,1374,1374,1374,0
20240923,145400,8244,1374,1374,1374,1374,0
20240923,145300,8244,1374,1374,1374,1374,0
20240923,145200,8244,1374,1374,1374,1374,0
20240923,145100,8244,1374,1374,1374,1374,0
20240923,145000,8244,1374,1374,1374,1374,0
20240923,144900,8244,1374,1374,1374,1374,0
20240923,144800,8244,1374,1374,1374,1374,0
20240923,144700,8244,1374,1374,1374,1374,0
20240923,144600,8244,1374,1374,1374,1374,0
20240923,144500,8244,1374,1374,1374,1374,0
20240923,144400,8244,1374,1374,1374,1374,0
20240923,144300,8244,1374,1374,1374,1374,0
20240923,144200,8244,1374,1374,1374,1374,0
20240923,144100,8244,1374,1374,1374,1374,0
20240923,144000,8244,1374,1374,1374,1374,0
20240923,143900,8244,1374,1374,1374,1374,0
20240923,143800,8244,1374,1374,1374,1374,0
20240923,143700,8244,1374,1374,1374,1374,0
20240923,143600,8244,1374,1374,1374,1374,0
20240923,143500,8244,1374,1374,1374,1374,0
20240923,143400,8244,1374,1374,1374,1374,0
20240923,143300,8244,1374,1374,1374,1374,0
20240923,143200,8244,1374,1374,1374,1374,0
20240923,143100,8244,1374,1374,1374,1374,0
20240923,143000,8244,1374,1374,1374,1374,0
20240923,142900,8244,1374,1374,1374,1374,0
20240923,142800,8244,1374,1374,1374,1374,0
20240923,142700,8244,1374,1374,1374,1374,0
20240923,142600,8244,1374,1374,1374,1374,0
20240923,142500,8244,1374,1374,1374,1374,0
20240923,142400,8244,1374,1374,1374,1374,0
20240923,142300,8244,1374,1374,1374,1374,0
20240923,142200,8244,1374,1374,1374,1374,0
20240923,142100,8244,1374,1374,1374,1374,0
20240923,142000,8244,1374,1374,1374,1374,0
20240923,141900,8244,1374,1374,1374,1374,0
20240923,141800,8244,1374,1374,1374,1374,0
20240923,141700,8244,1374,1374,1374,1374,0
20240923,141600,8244,1374,1374,1374,1374,0
20240923,141500,8244,1374,1374,1374,1374,0
20240923,141400,8244,1374,1374,1374,1374,0
20240923,141300,8244,1374,1374,1374,1374,0
20240923,141200,8244,1374,1374,1374,1374,0
20240923,141100,8244,1374,1374,1374,1374,0
20240923,141000,8244,1374,1374,1374,1374,0
20240923,140900,8244,1374,1374,1374,1374,0
20240923,140800,8244,1374,1374,1374,1374,0
20240923,140700,8244,1374,1374,1374,1374,0
20240923,140600,8244,1374,1374,1374,1374,0
20240923,140500,8244,1374,1374,1374,1374,0
20240923,140400,8244,1374,1374,1374,1374,0
20240923,140300,8244,1374,1374,1374,1374,0
20240923,140200,8244,1374,1374,1374,1374,0
20240923,140100,8244,1374,1374,1374,1374,0
20240923,140000,8244,1374,1374,1374,1374,0
20240923,135900,8244,1374,1374,1374,1374,0
20240923,135800,8244,1374,1374,1374,1374,0
20240923,135700,8244,1374,1374,1374,1374,0
20240923,135600,8244,1374,1374,1374,1374,0
20240923,135500,8244,1374,1374,1374,1374,0
20240923,135400,8244,1374,1374,1374,1374,0
20240923,135300,8244,1374,1374,1374,1374,0
20240923,135200,8244,1374,1374,1374,1374,0
20240923,135100,8244,1374,1374,1374,1374,0
20240923,135000,8244,1374,1374,1374,1374,0
20240923,134900,8244,1374,1374,1374,1374,0
20240923,134800,8244,1374,1374,1374,1374,0
20240923,134700,8244,1374,1374,1374,1374,0
20240923,134600,8244,1374,1374,1374,1374,0
20240923,134500,8244,1374,1374,1374,1374,0
20240923,134400,8244,1374,1374,1374,1374,0
20240923,134300,8244,1374,1374,1374,1374,0
20240923,134200,8244,1374,1374,1374,1374,0
20240923,134100,8244,1374,1374,1374,1374,0
20240923,134000,8244,1374,1374,1374,1374,0
20240923,133900,8244,1374,1374,1374,1374,0
20240923,133800,8244,1374,1374,1374,1374,0
20240923,133700,8244,1374,1374,1374,1374,0
20240923,133600,8244,1374,1374,1374,1374,0
20240923,133500,8244,1374,1374,1374,1374,0
20240923,133400,8244,1374,1374,1374,1374,0
20240923,133300,8244,1374,1374,1374,1374,0
20240923,133200,8244,1374,1374,1374,1374,0
20240923,133100,8244,1374,1374,1374,1374,0
20240923,133000,8244,1374,1374,1374,1374,0
20240923,132900,8244,1374,1374,1374,1374,0
20240923,132800,8244,1374,1374,1374,1374,0
20240923,132700,8244,1374,1374,1374,1374,0
20240923,132600,8244,1374,1374,1374,1374,0
20240923,132500,8244,1374,1374,1374,1374,0
20240923,132400,8244,1374,1374,1374,1374,0
20240923,132300,8244,1374,1374,1374,1374,0
20240923,132200,8244,1374,1374,1374,1374,0
20240923,132100,8244,1374,1374,1374,1374,0
20240923,132000,8244,1374,1374,1374,1374,0
20240923,131900,8244,1374,1374,1374,1374,0
20240923,131800,8244,1374,1374,1374,1374,0
20240923,131700,8244,1374,1374,1374,1374,0
20240923,131600,8244,1374,1374,1374,1374,0
20240923,131500,8244,1374,1374,1374,1374,0
20240923,131400,8244,1374,1374,1374,1374,0
20240923,131300,8244,1374,1374,1374,1374,0
20240923,131200,8244,1374,1374,1374,1374,0
20240923,131100,8244,1374,1374,1374,1374,0
20240923,131000,8244,1374,1374,1374,1374,0
20240923,130900,8244,1374,1374,1374,1374,0
20240923,130800,8244,1374,1374,1374,1374,0
20240923,130700,8244,1374,1374,1374,1374,0
20240923,130600,8244,1374,1374,1374,1374,0
20240923,130500,8244,1374,1374,1374,1374,0
20240923,130400,8244,1374,1374,1374,1374,0
20240923,130300,8244,1374,1374,1374,1374,0
20240923,130200,8244,1374,1374,1374,1374,0
20240923,130100,8244,1374,1374,1374,1374,0
20240923,130000,8244,1374,1374,1374,1374,0
20240923,125900,8244,1374,1374,1374,1374,0
20240923,125800,8244,1374,1374,1374,1374,0
20240923,125700,8244,1374,1374,1374,1374,0
20240923,125600,8244,1374,1374,1374,1374,0
20240923,125500,8244,1374,1374,1374,1374,0
20240923,125400,8244,1374,1374,1374,1374,0
20240923,125300,8244,1374,1374,1374,1374,0
20240923,125200,8244,1374,1374,1374,1374,0
20240923,125100,8244,1374,1374,1374,1374,0
20240923,125000,8244,1374,1374,1374,1374,0
20240923,124900,8244,1374,1374,1374,1374,0
20240923,124800,8244,1374,1374,1374,1374,0
20240923,124700,8244,1374,1374,1374,1374,0
20240923,124600,8244,1374,1374,1374,1374,0
20240923,124500,8244,1374,1374,1374,1374,0
20240923,124400,8244,1374,1374,1374,1374,0
20240923,124300,8244,1374,1374,1374,1374,0
20240923,124200,8244,1374,1374,1374,1374,0
20240923,124100,8244,1374,1374,1374,1374,0
20240923,124000,8244,1374,1374,1374,1374,0
20240923,123900,8244,1374,1374,1374,1374,0
20240923,123800,8244,1374,1374,1374,1374,0
20240923,123700,8244,1374,1374,1374,1374,0
20240923,123600,8244,1374,1374,1374,1374,0
20240923,123500,8244,1374,1374,1374,1374,6
20240923,123400,0,1195,1195,1195,1195,0
20240923,123300,0,1195,1195,1195,1195,0
20240923,123200,0,1195,1195,1195,1195,0
20240923,123100,0,1195,1195,1195,1195,0
20240923,123000,0,1195,1195,1195,1195,0
20240923,122900,0,1195,1195,1195,1195,0
20240923,122800,0,1195,1195,1195,1195,0
20240923,122700,0,1195,1195,1195,1195,0
20240923,122600,0,1195,1195,1195,1195,0
20240923,122500,0,1195,1195,1195,1195,0
20240923,122400,0,1195,1195,1195,1195,0
20240923,122300,0,1195,1195,1195,1195,0
20240923,122200,0,1195,1195,1195,1195,0
20240923,122100,0,1195,1195,1195,1195,0
20240923,122000,0,1195,1195,1195,1195,0
20240923,121900,0,1195,1195,1195,1195,0
20240923,121800,0,1195,1195,1195,1195,0
20240923,121700,0,1195,1195,1195,1195,0
20240923,121600,0,1195,1195,1195,1195,0
20240923,121500,0,1195,1195,1195,1195,0
20240923,121400,0,1195,1195,1195,1195,0
20240923,121300,0,1195,1195,1195,1195,0
20240923,121200,0,1195,1195,1195,1195,0
20240923,121100,0,1195,1195,1195,1195,0
20240923,121000,0,1195,1195,1195,1195,0
20240923,120900,0,1195,1195,1195,1195,0
20240923,120800,0,1195,1195,1195,1195,0
20240923,120700,0,1195,1195,1195,1195,0
20240923,120600,0,1195,1195,1195,1195,0
20240923,120500,0,1195,1195,1195,1195,0
20240923,120400,0,1195,1195,1195,1195,0
20240923,120300,0,1195,1195,1195,1195,0
20240923,120200,0,1195,1195,1195,1195,0
20240923,120100,0,1195,1195,1195,1195,0
20240923,120000,0,1195,1195,1195,1195,0
20240923,115900,0,1195,1195,1195,1195,0
20240923,115800,0,1195,1195,1195,1195,0
20240923,115700,0,1195,1195,1195,1195,0
20240923,115600,0,1195,1195,1195,1195,0
20240923,115500,0,1195,1195,1195,1195,0
20240923,115400,0,1195,1195,1195,1195,0
20240923,115300,0,1195,1195,1195,1195,0
20240923,115200,0,1195,1195,1195,1195,0
20240923,115100,0,1195,1195,1195,1195,0
20240923,115000,0,1195,1195,1195,1195,0
20240923,114900,0,1195,1195,1195,1195,0
20240923,114800,0,1195,1195,1195,1195,0
20240923,114700,0,1195,1195,1195,1195,0
20240923,114600,0,1195,1195,1195,1195,0
20240923,114500,0,1195,1195,1195,1195,0
20240923,114400,0,1195,1195,1195,1195,0
20240923,114300,0,1195,1195,1195,1195,0
20240923,114200,0,1195,1195,1195,1195,0
20240923,114100,0,1195,1195,1195,1195,0
20240923,114000,0,1195,1195,1195,1195,0
20240923,113900,0,1195,1195,1195,1195,0
20240923,113800,0,1195,1195,1195,1195,0
20240923,113700,0,1195,1195,1195,1195,0
20240923,113600,0,1195,1195,1195,1195,0
20240923,113500,0,1195,1195,1195,1195,0
20240923,113400,0,1195,1195,1195,1195,0
20240923,113300,0,1195,1195,1195,1195,0
20240923,113200,0,1195,1195,1195,1195,0
20240923,113100,0,1195,1195,1195,1195,0
20240923,113000,0,1195,1195,1195,1195,0
20240923,112900,0,1195,1195,1195,1195,0
20240923,112800,0,1195,1195,1195,1195,0
20240923,112700,0,1195,1195,1195,1195,0
20240923,112600,0,1195,1195,1195,1195,0
20240923,112500,0,1195,1195,1195,1195,0
20240923,112400,0,1195,1195,1195,1195,0
20240923,112300,0,1195,1195,1195,1195,0
20240923,112200,0,1195,1195,1195,1195,0
20240923,112100,0,1195,1195,1195,1195,0
20240923,112000,0,1195,1195,1195,1195,0
20240923,111900,0,1195,1195,1195,1195,0
20240923,111800,0,1195,1195,1195,1195,0
20240923,111700,0,1195,1195,1195,1195,0
20240923,111600,0,1195,1195,1195,1195,0
20240923,111500,0,1195,1195,1195,1195,0
20240923,111400,0,1195,1195,1195,1195,0
20240923,111300,0,1195,1195,1195,1195,0
20240923,111200,0,1195,1195,1195,1195,0
20240923,111100,0,1195,1195,1195,1195,0
20240923,111000,0,1195,1195,1195,1195,0
20240923,110900,0,1195,1195,1195,1195,0
20240923,110800,0,1195,1195,1195,1195,0
20240923,110700,0,1195,1195,1195,1195,0
20240923,110600,0,1195,1195,1195,1195,0
20240923,110500,0,1195,1195,1195,1195,0
20240923,110400,0,1195,1195,1195,1195,0
20240923,110300,0,1195,1195,1195,1195,0
20240923,110200,0,1195,1195,1195,1195,0
20240923,110100,0,1195,1195,1195,1195,0
20240923,110000,0,1195,1195,1195,1195,0
20240923,105900,0,1195,1195,1195,1195,0
20240923,105800,0,1195,1195,1195,1195,0
20240923,105700,0,1195,1195,1195,1195,0
20240923,105600,0,1195,1195,1195,1195,0
20240923,105500,0,1195,1195,1195,1195,0
20240923,105400,0,1195,1195,1195,1195,0
20240923,105300,0,1195,1195,1195,1195,0
20240923,105200,0,1195,1195,1195,1195,0
20240923,105100,0,1195,1195,1195,1195,0
20240923,105000,0,1195,1195,1195,1195,0
20240923,104900,0,1195,1195,1195,1195,0
20240923,104800,0,1195,1195,1195,1195,0
20240923,104700,0,1195,1195,1195,1195,0
20240923,104600,0,1195,1195,1195,1195,0
20240923,104500,0,1195,1195,1195,1195,0
20240923,104400,0,1195,1195,1195,1195,0
20240923,104300,0,1195,1195,1195,1195,0
20240923,104200,0,1195,1195,1195,1195,0
20240923,104100,0,1195,1195,1195,1195,0
20240923,104000,0,1195,1195,1195,1195,0
20240923,103900,0,1195,1195,1195,1195,0
20240923,103800,0,1195,1195,1195,1195,0
20240923,103700,0,1195,1195,1195,1195,0
20240923,103600,0,1195,1195,1195,1195,0
20240923,103500,0,1195,1195,1195,1195,0
20240923,103400,0,1195,1195,1195,1195,0
20240923,103300,0,1195,1195,1195,1195,0
20240923,103200,0,1195,1195,1195,1195,0
20240923,103100,0,1195,1195,1195,1195,0
20240923,103000,0,1195,1195,1195,1195,0
20240923,102900,0,1195,1195,1195,1195,0
20240923,102800,0,1195,1195,1195,1195,0
20240923,102700,0,1195,1195,1195,1195,0
20240923,102600,0,1195,1195,1195,1195,0
20240923,102500,0,1195,1195,1195,1195,0
20240923,102400,0,1195,1195,1195,1195,0
20240923,102300,0,1195,1195,1195,1195,0
20240923,102200,0,1195,1195,1195,1195,0
20240923,102100,0,1195,1195,1195,1195,0
20240923,102000,0,1195,1195,1195,1195,0
20240923,101900,0,1195,1195,1195,1195,0
20240923,101800,0,1195,1195,1195,1195,0
20240923,101700,0,1195,1195,1195,1195,0
20240923,101600,0,1195,1195,1195,1195,0
20240923,101500,0,1195,1195,1195,1195,0
20240923,101400,0,1195,1195,1195,1195,0
20240923,101300,0,1195,1195,1195,1195,0
20240923,101200,0,1195,1195,1195,1195,0
20240923,101100,0,1195,1195,1195,1195,0
20240923,101000,0,1195,1195,1195,1195,0
20240923,100900,0,1195,1195,1195,1195,0
20240923,100800,0,1195,1195,1195,1195,0
20240923,100700,0,1195,1195,1195,1195,0
20240923,100600,0,1195,1195,1195,1195,0
20240923,100500,0,1195,1195,1195,1195,0
20240923,100400,0,1195,1195,1195,1195,0
20240923,100300,0,1195,1195,1195,1195,0
20240923,100200,0,1195,1195,1195,1195,0
20240923,100100,0,1195,1195,1195,1195,0
20240923,100000,0,1195,1195,1195,1195,0
20240923,095900,0,1195,1195,1195,1195,0
20240923,095800,0,1195,1195,1195,1195,0
20240923,095700,0,1195,1195,1195,1195,0
20240923,095600,0,1195,1195,1195,1195,0
20240923,095500,0,1195,1195,1195,1195,0
20240923,095400,0,1195,1195,1195,1195,0
20240923,095300,0,1195,1195,1195,1195,0
20240923,095200,0,1195,1195,1195,1195,0
20240923,095100,0,1195,1195,1195,1195,0
20240923,095000,0,1195,1195,1195,1195,0
20240923,094900,0,1195,1195,1195,1195,0
20240923,094800,0,1195,1195,1195,1195,0
20240923,094700,0,1195,1195,1195,1195,0
20240923,094600,0,1195,1195,1195,1195,0
20240923,094500,0,1195,1195,1195,1195,0
20240923,094400,0,1195,1195,1195,1195,0
20240923,094300,0,1195,1195,1195,1195,0
20240923,094200,0,1195,1195,1195,1195,0
20240923,094100,0,1195,1195,1195,1195,0
20240923,094000,0,1195,1195,1195,1195,0
20240923,093900,0,1195,1195,1195,1195,0
20240923,093800,0,1195,1195,1195,1195,0
20240923,093700,0,1195,1195,1195,1195,0
20240923,093600,0,1195,1195,1195,1195,0
20240923,093500,0,1195,1195,1195,1195,0
20240923,093400,0,1195,1195,1195,1195,0
20240923,093300,0,1195,1195,1195,1195,0
20240923,093200,0,1195,1195,1195,1195,0
20240923,093100,0,1195,1195,1195,1195,0
20240923,093000,0,1195,1195,1195,1195,0
20240923,092900,0,1195,1195,1195,1195,0
20240923,092800,0,1195,1195,1195,1195,0
20240923,092700,0,1195,1195,1195,1195,0
20240923,092600,0,1195,1195,1195,1195,0
20240923,092500,0,1195,1195,1195,1195,0
20240923,092400,0,1195,1195,1195,1195,0
20240923,092300,0,1195,1195,1195,1195,0
20240923,092200,0,1195,1195,1195,1195,0
20240923,092100,0,1195,1195,1195,1195,0
20240923,092000,0,1195,1195,1195,1195,0
20240923,091900,0,1195,1195,1195,1195,0
20240923,091800,0,1195,1195,1195,1195,0
20240923,091700,0,1195,1195,1195,1195,0
20240923,091600,0,1195,1195,1195,1195,0
20240923,091500,0,1195,1195,1195,1195,0
20240923,091400,0,1195,1195,1195,1195,0
20240923,091300,0,1195,1195,1195,1195,0
20240923,091200,0,1195,1195,1195,1195,0
20240923,091100,0,1195,1195,1195,1195,0
20240923,091000,0,1195,1195,1195,1195,0
20240923,090900,0,1195,1195,1195,1195,0
20240923,090800,0,1195,1195,1195,1195,0
20240923,090700,0,1195,1195,1195,1195,0
20240923,090600,0,1195,1195,1195,1195,0
20240923,090500,0,1195,1195,1195,1195,0
20240923,090400,0,1195,1195,1195,1195,0
20240923,090300,0,1195,1195,1195,1195,0
20240923,090200,0,1195,1195,1195,1195,0
20240923,090100,0,1195,1195,1195,1195,0
20240923,090000,0,1195,1195,1195,1195,0