stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,213100,2082610602,1508,1508,1508,1508,126036
20240902,213000,2082610602,1508,1508,1508,1508,0
20240902,212900,2082610602,1508,1508,1508,1508,0
20240902,212800,2082610602,1508,1508,1508,1508,0
20240902,212700,2082610602,1508,1508,1508,1508,0
20240902,212600,2082610602,1508,1508,1508,1508,0
20240902,212500,2082610602,1508,1508,1508,1508,0
20240902,212400,2082610602,1508,1508,1508,1508,0
20240902,212300,2082610602,1508,1508,1508,1508,0
20240902,212200,2082610602,1508,1508,1508,1508,0
20240902,212100,2082610602,1508,1508,1508,1508,0
20240902,212000,2082610602,1508,1508,1508,1508,0
20240902,211900,2082610602,1508,1508,1508,1508,0
20240902,211800,2082610602,1508,1508,1508,1508,0
20240902,211700,2082610602,1508,1508,1508,1508,0
20240902,211600,2082610602,1508,1508,1508,1508,0
20240902,211500,2082610602,1508,1508,1508,1508,0
20240902,211400,2082610602,1508,1508,1508,1508,0
20240902,211300,2082610602,1508,1508,1508,1508,0
20240902,211200,2082610602,1508,1508,1508,1508,0
20240902,211100,2082610602,1508,1508,1508,1508,0
20240902,211000,2082610602,1508,1508,1508,1508,0
20240902,210900,2082610602,1508,1508,1508,1508,0
20240902,210800,2082610602,1508,1508,1508,1508,0
20240902,210700,2082610602,1508,1508,1508,1508,0
20240902,210600,2082610602,1508,1508,1508,1508,0
20240902,210500,2082610602,1508,1508,1508,1508,0
20240902,210400,2082610602,1508,1508,1508,1508,0
20240902,210300,2082610602,1508,1508,1508,1508,0
20240902,210200,2082610602,1508,1508,1508,1508,0
20240902,210100,2082610602,1508,1508,1508,1508,126036
20240902,210000,2082610602,1508,1508,1508,1508,0
20240902,205900,2082610602,1508,1508,1508,1508,0
20240902,205800,2082610602,1508,1508,1508,1508,0
20240902,205700,2082610602,1508,1508,1508,1508,0
20240902,205600,2082610602,1508,1508,1508,1508,0
20240902,205500,2082610602,1508,1508,1508,1508,0
20240902,205400,2082610602,1508,1508,1508,1508,0
20240902,205300,2082610602,1508,1508,1508,1508,0
20240902,205200,2082610602,1508,1508,1508,1508,0
20240902,205100,2082610602,1508,1508,1508,1508,0
20240902,205000,2082610602,1508,1508,1508,1508,0
20240902,204900,2082610602,1508,1508,1508,1508,0
20240902,204800,2082610602,1508,1508,1508,1508,0
20240902,204700,2082610602,1508,1508,1508,1508,0
20240902,204600,2082610602,1508,1508,1508,1508,0
20240902,204500,2082610602,1508,1508,1508,1508,0
20240902,204400,2082610602,1508,1508,1508,1508,0
20240902,204300,2082610602,1508,1508,1508,1508,0
20240902,204200,2082610602,1508,1508,1508,1508,0
20240902,204100,2082610602,1508,1508,1508,1508,0
20240902,204000,2082610602,1508,1508,1508,1508,0
20240902,203900,2082610602,1508,1508,1508,1508,0
20240902,203800,2082610602,1508,1508,1508,1508,0
20240902,203700,2082610602,1508,1508,1508,1508,0
20240902,203600,2082610602,1508,1508,1508,1508,0
20240902,203500,2082610602,1508,1508,1508,1508,0
20240902,203400,2082610602,1508,1508,1508,1508,0
20240902,203300,2082610602,1508,1508,1508,1508,0
20240902,203200,2082610602,1508,1508,1508,1508,0
20240902,203100,2082610602,1508,1508,1508,1508,126036
20240902,203000,2082610602,1508,1508,1508,1508,0
20240902,202900,2082610602,1508,1508,1508,1508,0
20240902,202800,2082610602,1508,1508,1508,1508,0
20240902,202700,2082610602,1508,1508,1508,1508,0
20240902,202600,2082610602,1508,1508,1508,1508,0
20240902,202500,2082610602,1508,1508,1508,1508,0
20240902,202400,2082610602,1508,1508,1508,1508,0
20240902,202300,2082610602,1508,1508,1508,1508,0
20240902,202200,2082610602,1508,1508,1508,1508,0
20240902,202100,2082610602,1508,1508,1508,1508,0
20240902,202000,2082610602,1508,1508,1508,1508,0
20240902,201900,2082610602,1508,1508,1508,1508,0
20240902,201800,2082610602,1508,1508,1508,1508,0
20240902,201700,2082610602,1508,1508,1508,1508,0
20240902,201600,2082610602,1508,1508,1508,1508,0
20240902,201500,2082610602,1508,1508,1508,1508,0
20240902,201400,2082610602,1508,1508,1508,1508,0
20240902,201300,2082610602,1508,1508,1508,1508,0
20240902,201200,2082610602,1508,1508,1508,1508,0
20240902,201100,2082610602,1508,1508,1508,1508,0
20240902,201000,2082610602,1508,1508,1508,1508,0
20240902,200900,2082610602,1508,1508,1508,1508,0
20240902,200800,2082610602,1508,1508,1508,1508,0
20240902,200700,2082610602,1508,1508,1508,1508,0
20240902,200600,2082610602,1508,1508,1508,1508,0
20240902,200500,2082610602,1508,1508,1508,1508,0
20240902,200400,2082610602,1508,1508,1508,1508,0
20240902,200300,2082610602,1508,1508,1508,1508,0
20240902,200200,2082610602,1508,1508,1508,1508,0
20240902,200100,2082610602,1508,1508,1508,1508,126036
20240902,200000,2082610602,1508,1508,1508,1508,0
20240902,195900,2082610602,1508,1508,1508,1508,0
20240902,195800,2082610602,1508,1508,1508,1508,0
20240902,195700,2082610602,1508,1508,1508,1508,0
20240902,195600,2082610602,1508,1508,1508,1508,0
20240902,195500,2082610602,1508,1508,1508,1508,0
20240902,195400,2082610602,1508,1508,1508,1508,0
20240902,195300,2082610602,1508,1508,1508,1508,0
20240902,195200,2082610602,1508,1508,1508,1508,0
20240902,195100,2082610602,1508,1508,1508,1508,0
20240902,195000,2082610602,1508,1508,1508,1508,0
20240902,194900,2082610602,1508,1508,1508,1508,0
20240902,194800,2082610602,1508,1508,1508,1508,0
20240902,194700,2082610602,1508,1508,1508,1508,0
20240902,194600,2082610602,1508,1508,1508,1508,0
20240902,194500,2082610602,1508,1508,1508,1508,0
20240902,194400,2082610602,1508,1508,1508,1508,0
20240902,194300,2082610602,1508,1508,1508,1508,0
20240902,194200,2082610602,1508,1508,1508,1508,0
20240902,194100,2082610602,1508,1508,1508,1508,0
20240902,194000,2082610602,1508,1508,1508,1508,0
20240902,193900,2082610602,1508,1508,1508,1508,0
20240902,193800,2082610602,1508,1508,1508,1508,0
20240902,193700,2082610602,1508,1508,1508,1508,0
20240902,193600,2082610602,1508,1508,1508,1508,0
20240902,193500,2082610602,1508,1508,1508,1508,0
20240902,193400,2082610602,1508,1508,1508,1508,0
20240902,193300,2082610602,1508,1508,1508,1508,0
20240902,193200,2082610602,1508,1508,1508,1508,0
20240902,193100,2082610602,1508,1508,1508,1508,126036
20240902,193000,2082610602,1508,1508,1508,1508,0
20240902,192900,2082610602,1508,1508,1508,1508,0
20240902,192800,2082610602,1508,1508,1508,1508,0
20240902,192700,2082610602,1508,1508,1508,1508,0
20240902,192600,2082610602,1508,1508,1508,1508,0
20240902,192500,2082610602,1508,1508,1508,1508,0
20240902,192400,2082610602,1508,1508,1508,1508,0
20240902,192300,2082610602,1508,1508,1508,1508,0
20240902,192200,2082610602,1508,1508,1508,1508,0
20240902,192100,2082610602,1508,1508,1508,1508,0
20240902,192000,2082610602,1508,1508,1508,1508,0
20240902,191900,2082610602,1508,1508,1508,1508,0
20240902,191800,2082610602,1508,1508,1508,1508,0
20240902,191700,2082610602,1508,1508,1508,1508,0
20240902,191600,2082610602,1508,1508,1508,1508,0
20240902,191500,2082610602,1508,1508,1508,1508,0
20240902,191400,2082610602,1508,1508,1508,1508,0
20240902,191300,2082610602,1508,1508,1508,1508,0
20240902,191200,2082610602,1508,1508,1508,1508,0
20240902,191100,2082610602,1508,1508,1508,1508,0
20240902,191000,2082610602,1508,1508,1508,1508,0
20240902,190900,2082610602,1508,1508,1508,1508,0
20240902,190800,2082610602,1508,1508,1508,1508,0
20240902,190700,2082610602,1508,1508,1508,1508,0
20240902,190600,2082610602,1508,1508,1508,1508,0
20240902,190500,2082610602,1508,1508,1508,1508,0
20240902,190400,2082610602,1508,1508,1508,1508,0
20240902,190300,2082610602,1508,1508,1508,1508,0
20240902,190200,2082610602,1508,1508,1508,1508,0
20240902,190100,2082610602,1508,1508,1508,1508,126036
20240902,190000,2082610602,1508,1508,1508,1508,0
20240902,185900,2082610602,1508,1508,1508,1508,0
20240902,185800,2082610602,1508,1508,1508,1508,0
20240902,185700,2082610602,1508,1508,1508,1508,0
20240902,185600,2082610602,1508,1508,1508,1508,0
20240902,185500,2082610602,1508,1508,1508,1508,0
20240902,185400,2082610602,1508,1508,1508,1508,0
20240902,185300,2082610602,1508,1508,1508,1508,0
20240902,185200,2082610602,1508,1508,1508,1508,0
20240902,185100,2082610602,1508,1508,1508,1508,0
20240902,185000,2082610602,1508,1508,1508,1508,0
20240902,184900,2082610602,1508,1508,1508,1508,0
20240902,184800,2082610602,1508,1508,1508,1508,0
20240902,184700,2082610602,1508,1508,1508,1508,0
20240902,184600,2082610602,1508,1508,1508,1508,0
20240902,184500,2082610602,1508,1508,1508,1508,0
20240902,184400,2082610602,1508,1508,1508,1508,0
20240902,184300,2082610602,1508,1508,1508,1508,0
20240902,184200,2082610602,1508,1508,1508,1508,0
20240902,184100,2082610602,1508,1508,1508,1508,0
20240902,184000,2082610602,1508,1508,1508,1508,0
20240902,183900,2082610602,1508,1508,1508,1508,0
20240902,183800,2082610602,1508,1508,1508,1508,0
20240902,183700,2082610602,1508,1508,1508,1508,0
20240902,183600,2082610602,1508,1508,1508,1508,0
20240902,183500,2082610602,1508,1508,1508,1508,0
20240902,183400,2082610602,1508,1508,1508,1508,0
20240902,183300,2082610602,1508,1508,1508,1508,0
20240902,183200,2082610602,1508,1508,1508,1508,0
20240902,183100,2082610602,1508,1508,1508,1508,126036
20240902,183000,2082610602,1508,1508,1508,1508,0
20240902,182900,2082610602,1508,1508,1508,1508,0
20240902,182800,2082610602,1508,1508,1508,1508,0
20240902,182700,2082610602,1508,1508,1508,1508,0
20240902,182600,2082610602,1508,1508,1508,1508,0
20240902,182500,2082610602,1508,1508,1508,1508,0
20240902,182400,2082610602,1508,1508,1508,1508,0
20240902,182300,2082610602,1508,1508,1508,1508,0
20240902,182200,2082610602,1508,1508,1508,1508,0
20240902,182100,2082610602,1508,1508,1508,1508,0
20240902,182000,2082610602,1508,1508,1508,1508,0
20240902,181900,2082610602,1508,1508,1508,1508,0
20240902,181800,2082610602,1508,1508,1508,1508,0
20240902,181700,2082610602,1508,1508,1508,1508,0
20240902,181600,2082610602,1508,1508,1508,1508,0
20240902,181500,2082610602,1508,1508,1508,1508,0
20240902,181400,2082610602,1508,1508,1508,1508,0
20240902,181300,2082610602,1508,1508,1508,1508,0
20240902,181200,2082610602,1508,1508,1508,1508,0
20240902,181100,2082610602,1508,1508,1508,1508,0
20240902,181000,2082610602,1508,1508,1508,1508,0
20240902,180900,2082610602,1508,1508,1508,1508,0
20240902,180800,2082610602,1508,1508,1508,1508,0
20240902,180700,2082610602,1508,1508,1508,1508,0
20240902,180600,2082610602,1508,1508,1508,1508,0
20240902,180500,2082610602,1508,1508,1508,1508,0
20240902,180400,2082610602,1508,1508,1508,1508,0
20240902,180300,2082610602,1508,1508,1508,1508,0
20240902,180200,2082610602,1508,1508,1508,1508,0
20240902,180100,2082610602,1508,1508,1508,1508,126036
20240902,180000,2082610602,1508,1508,1508,1508,0
20240902,175900,2082610602,1508,1508,1508,1508,0
20240902,175800,2082610602,1508,1508,1508,1508,0
20240902,175700,2082610602,1508,1508,1508,1508,0
20240902,175600,2082610602,1508,1508,1508,1508,0
20240902,175500,2082610602,1508,1508,1508,1508,0
20240902,175400,2082610602,1508,1508,1508,1508,0
20240902,175300,2082610602,1508,1508,1508,1508,0
20240902,175200,2082610602,1508,1508,1508,1508,0
20240902,175100,2082610602,1508,1508,1508,1508,0
20240902,175000,2082610602,1508,1508,1508,1508,0
20240902,174900,2082610602,1508,1508,1508,1508,0
20240902,174800,2082610602,1508,1508,1508,1508,0
20240902,174700,2082610602,1508,1508,1508,1508,0
20240902,174600,2082610602,1508,1508,1508,1508,0
20240902,174500,2082610602,1508,1508,1508,1508,0
20240902,174400,2082610602,1508,1508,1508,1508,0
20240902,174300,2082610602,1508,1508,1508,1508,0
20240902,174200,2082610602,1508,1508,1508,1508,0
20240902,174100,2082610602,1508,1508,1508,1508,0
20240902,174000,2082610602,1508,1508,1508,1508,0
20240902,173900,2082610602,1508,1508,1508,1508,0
20240902,173800,2082610602,1508,1508,1508,1508,0
20240902,173700,2082610602,1508,1508,1508,1508,0
20240902,173600,2082610602,1508,1508,1508,1508,0
20240902,173500,2082610602,1508,1508,1508,1508,0
20240902,173400,2082610602,1508,1508,1508,1508,0
20240902,173300,2082610602,1508,1508,1508,1508,0
20240902,173200,2082610602,1508,1508,1508,1508,0
20240902,173100,2082610602,1508,1508,1508,1508,126036
20240902,173000,2082610602,1508,1508,1508,1508,0
20240902,172900,2082610602,1508,1508,1508,1508,0
20240902,172800,2082610602,1508,1508,1508,1508,0
20240902,172700,2082610602,1508,1508,1508,1508,0
20240902,172600,2082610602,1508,1508,1508,1508,0
20240902,172500,2082610602,1508,1508,1508,1508,0
20240902,172400,2082610602,1508,1508,1508,1508,0
20240902,172300,2082610602,1508,1508,1508,1508,0
20240902,172200,2082610602,1508,1508,1508,1508,0
20240902,172100,2082610602,1508,1508,1508,1508,0
20240902,172000,2082610602,1508,1508,1508,1508,0
20240902,171900,2082610602,1508,1508,1508,1508,0
20240902,171800,2082610602,1508,1508,1508,1508,0
20240902,171700,2082610602,1508,1508,1508,1508,0
20240902,171600,2082610602,1508,1508,1508,1508,0
20240902,171500,2082610602,1508,1508,1508,1508,0
20240902,171400,2082610602,1508,1508,1508,1508,0
20240902,171300,2082610602,1508,1508,1508,1508,0
20240902,171200,2082610602,1508,1508,1508,1508,0
20240902,171100,2082610602,1508,1508,1508,1508,0
20240902,171000,2082610602,1508,1508,1508,1508,0
20240902,170900,2082610602,1508,1508,1508,1508,0
20240902,170800,2082610602,1508,1508,1508,1508,0
20240902,170700,2082610602,1508,1508,1508,1508,0
20240902,170600,2082610602,1508,1508,1508,1508,0
20240902,170500,2082610602,1508,1508,1508,1508,0
20240902,170400,2082610602,1508,1508,1508,1508,0
20240902,170300,2082610602,1508,1508,1508,1508,0
20240902,170200,2082610602,1508,1508,1508,1508,0
20240902,170100,2082610602,1508,1508,1508,1508,126036
20240902,170000,2082610602,1508,1508,1508,1508,0
20240902,165900,2082610602,1508,1508,1508,1508,0
20240902,165800,2082610602,1508,1508,1508,1508,0
20240902,165700,2082610602,1508,1508,1508,1508,0
20240902,165600,2082610602,1508,1508,1508,1508,0
20240902,165500,2082610602,1508,1508,1508,1508,0
20240902,165400,2082610602,1508,1508,1508,1508,0
20240902,165300,2082610602,1508,1508,1508,1508,0
20240902,165200,2082610602,1508,1508,1508,1508,0
20240902,165100,2082610602,1508,1508,1508,1508,0
20240902,165000,2082610602,1508,1508,1508,1508,0
20240902,164900,2082610602,1508,1508,1508,1508,0
20240902,164800,2082610602,1508,1508,1508,1508,0
20240902,164700,2082610602,1508,1508,1508,1508,0
20240902,164600,2082610602,1508,1508,1508,1508,0
20240902,164500,2082610602,1508,1508,1508,1508,0
20240902,164400,2082610602,1508,1508,1508,1508,0
20240902,164300,2082610602,1508,1508,1508,1508,0
20240902,164200,2082610602,1508,1508,1508,1508,0
20240902,164100,2082610602,1508,1508,1508,1508,0
20240902,164000,2082610602,1508,1508,1508,1508,0
20240902,163900,2082610602,1508,1508,1508,1508,0
20240902,163800,2082610602,1508,1508,1508,1508,0
20240902,163700,2082610602,1508,1508,1508,1508,0
20240902,163600,2082610602,1508,1508,1508,1508,0
20240902,163500,2082610602,1508,1508,1508,1508,0
20240902,163400,2082610602,1508,1508,1508,1508,0
20240902,163300,2082610602,1508,1508,1508,1508,0
20240902,163200,2082610602,1508,1508,1508,1508,0
20240902,163100,2082610602,1508,1508,1508,1508,126036
20240902,163000,2082610602,1508,1508,1508,1508,0
20240902,162900,2082610602,1508,1508,1508,1508,0
20240902,162800,2082610602,1508,1508,1508,1508,0
20240902,162700,2082610602,1508,1508,1508,1508,0
20240902,162600,2082610602,1508,1508,1508,1508,0
20240902,162500,2082610602,1508,1508,1508,1508,0
20240902,162400,2082610602,1508,1508,1508,1508,0
20240902,162300,2082610602,1508,1508,1508,1508,0
20240902,162200,2082610602,1508,1508,1508,1508,0
20240902,162100,2082610602,1508,1508,1508,1508,0
20240902,162000,2082610602,1508,1508,1508,1508,0
20240902,161900,2082610602,1508,1508,1508,1508,0
20240902,161800,2082610602,1508,1508,1508,1508,0
20240902,161700,2082610602,1508,1508,1508,1508,0
20240902,161600,2082610602,1508,1508,1508,1508,0
20240902,161500,2082610602,1508,1508,1508,1508,0
20240902,161400,2082610602,1508,1508,1508,1508,0
20240902,161300,2082610602,1508,1508,1508,1508,0
20240902,161200,2082610602,1508,1508,1508,1508,0
20240902,161100,2082610602,1508,1508,1508,1508,0
20240902,161000,2082610602,1508,1508,1508,1508,0
20240902,160900,2082610602,1508,1508,1508,1508,0
20240902,160800,2082610602,1508,1508,1508,1508,0
20240902,160700,2082610602,1508,1508,1508,1508,0
20240902,160600,2082610602,1508,1508,1508,1508,0
20240902,160500,2082610602,1508,1508,1508,1508,0
20240902,160400,2082610602,1508,1508,1508,1508,0
20240902,160300,2082610602,1508,1508,1508,1508,0
20240902,160200,2082610602,1508,1508,1508,1508,0
20240902,160100,2082610602,1508,1508,1508,1508,126036
20240902,160000,2082610602,1508,1508,1508,1508,0
20240902,155900,2082610602,1508,1508,1508,1508,0
20240902,155800,2082610602,1508,1508,1508,1508,0
20240902,155700,2082610602,1508,1508,1508,1508,0
20240902,155600,2082610602,1508,1508,1508,1508,0
20240902,155500,2082610602,1508,1508,1508,1508,0
20240902,155400,2082610602,1508,1508,1508,1508,0
20240902,155300,2082610602,1508,1508,1508,1508,0
20240902,155200,2082610602,1508,1508,1508,1508,0
20240902,155100,2082610602,1508,1508,1508,1508,0
20240902,155000,2082610602,1508,1508,1508,1508,0
20240902,154900,2082610602,1508,1508,1508,1508,0
20240902,154800,2082610602,1508,1508,1508,1508,0
20240902,154700,2082610602,1508,1508,1508,1508,0
20240902,154600,2082610602,1508,1508,1508,1508,0
20240902,154500,2082610602,1508,1508,1508,1508,0
20240902,154400,2082610602,1508,1508,1508,1508,0
20240902,154300,2082610602,1508,1508,1508,1508,0
20240902,154200,2082610602,1508,1508,1508,1508,0
20240902,154100,2082610602,1508,1508,1508,1508,0
20240902,154000,2082610602,1508,1508,1508,1508,0
20240902,153900,2082610602,1508,1508,1508,1508,0
20240902,153800,2082610602,1508,1508,1508,1508,0
20240902,153700,2082610602,1508,1508,1508,1508,0
20240902,153600,2082610602,1508,1508,1508,1508,0
20240902,153500,2082610602,1508,1508,1508,1508,0
20240902,153400,2082610602,1508,1508,1508,1508,0
20240902,153300,2082610602,1508,1508,1508,1508,0
20240902,153200,2082610602,1508,1508,1508,1508,0
20240902,153100,2082610602,1508,1508,1508,1508,126036
20240902,153000,2082610602,1508,1508,1508,1508,126036
20240902,152900,1892548314,1508,1508,1508,1508,0
20240902,152800,1892548314,1508,1508,1508,1508,0
20240902,152700,1892548314,1508,1508,1508,1508,0
20240902,152600,1892548314,1508,1508,1508,1508,0
20240902,152500,1892548314,1508,1508,1508,1508,0
20240902,152400,1892548314,1508,1508,1508,1508,0
20240902,152300,1892548314,1508,1508,1508,1508,0
20240902,152200,1892548314,1508,1508,1508,1508,0
20240902,152100,1892548314,1508,1508,1508,1508,0
20240902,152000,1892548314,1508,1508,1508,1508,0
20240902,151900,1892548314,1508,1509,1509,1508,3028
20240902,151800,1887982088,1508,1509,1510,1508,42407
20240902,151700,1824029960,1509,1510,1510,1508,94427
20240902,151600,1681606299,1510,1509,1510,1509,4704
20240902,151500,1674507952,1509,1510,1510,1509,2991
20240902,151400,1669994518,1510,1510,1510,1510,3491
20240902,151300,1664723108,1510,1510,1510,1509,460
20240902,151200,1664028577,1510,1509,1510,1509,585
20240902,151100,1663145802,1510,1510,1510,1509,12526
20240902,151000,1644241989,1509,1509,1509,1509,180
20240902,150900,1643970369,1509,1510,1510,1509,2029
20240902,150800,1640908594,1509,1509,1509,1509,1204
20240902,150700,1639091758,1509,1509,1510,1509,334
20240902,150600,1638587750,1509,1509,1509,1509,0
20240902,150500,1638587750,1509,1509,1509,1509,30
20240902,150400,1638542480,1509,1509,1510,1508,1452
20240902,150300,1636351394,1509,1509,1509,1509,63
20240902,150200,1636256327,1508,1510,1510,1508,944
20240902,150100,1634832503,1510,1509,1510,1509,2001
20240902,150000,1631812993,1509,1508,1509,1508,5422
20240902,145900,1623633198,1509,1509,1509,1509,11395
20240902,145800,1606438143,1509,1509,1509,1509,6276
20240902,145700,1596967659,1508,1509,1509,1508,16891
20240902,145600,1571495454,1509,1510,1510,1509,57
20240902,145500,1571409434,1509,1509,1509,1509,1869
20240902,145400,1568589113,1509,1509,1509,1509,915
20240902,145300,1567208378,1509,1509,1509,1509,2129
20240902,145200,1563995717,1509,1509,1509,1509,170
20240902,145100,1563739187,1509,1509,1509,1509,21279
20240902,145000,1531629176,1509,1509,1509,1509,1345
20240902,144900,1529599571,1509,1509,1509,1509,533
20240902,144800,1528795274,1509,1509,1509,1509,319
20240902,144700,1528313903,1509,1509,1509,1509,0
20240902,144600,1528313903,1509,1509,1509,1509,37
20240902,144500,1528258070,1508,1508,1508,1508,765
20240902,144400,1527104450,1509,1509,1509,1509,3575
20240902,144300,1521709775,1508,1508,1509,1508,9524
20240902,144200,1507347565,1508,1508,1508,1508,150
20240902,144100,1507121365,1508,1508,1508,1508,0
20240902,144000,1507121365,1508,1508,1508,1508,3100
20240902,143900,1502446565,1508,1508,1508,1508,14979
20240902,143800,1479858233,1508,1508,1508,1508,37531
20240902,143700,1423261485,1508,1509,1509,1508,767
20240902,143600,1422104809,1509,1509,1509,1509,568
20240902,143500,1421247697,1509,1509,1509,1509,3
20240902,143400,1421243170,1508,1508,1508,1508,420
20240902,143300,1420609810,1508,1509,1509,1508,5112
20240902,143200,1412898332,1509,1510,1510,1509,77
20240902,143100,1412782133,1509,1508,1509,1508,14389
20240902,143000,1391071558,1509,1509,1509,1509,1339
20240902,142900,1389051007,1509,1508,1509,1508,2181
20240902,142800,1385760717,1509,1508,1509,1508,8473
20240902,142700,1372983382,1508,1508,1509,1508,1156
20240902,142600,1371240098,1508,1508,1508,1508,50
20240902,142500,1371164698,1508,1509,1509,1508,3005
20240902,142400,1366633153,1509,1509,1509,1508,12616
20240902,142300,1347606840,1508,1508,1508,1508,5520
20240902,142200,1339282680,1508,1508,1508,1508,3918
20240902,142100,1333374336,1508,1508,1508,1508,0
20240902,142000,1333374336,1508,1508,1508,1508,10064
20240902,141900,1318197824,1508,1508,1508,1508,0
20240902,141800,1318197824,1508,1508,1508,1508,2582
20240902,141700,1314304168,1508,1508,1509,1508,2235
20240902,141600,1310933787,1508,1508,1508,1508,1200
20240902,141500,1309124187,1508,1508,1508,1508,2792
20240902,141400,1304913851,1509,1509,1509,1509,0
20240902,141300,1304913851,1509,1509,1509,1509,51
20240902,141200,1304836892,1508,1508,1508,1508,947
20240902,141100,1303408816,1508,1508,1508,1508,0
20240902,141000,1303408816,1508,1508,1508,1508,2371
20240902,140900,1299833348,1509,1509,1509,1509,607
20240902,140800,1298917385,1509,1509,1509,1509,5
20240902,140700,1298909840,1509,1509,1509,1509,1
20240902,140600,1298908331,1508,1508,1508,1508,6116
20240902,140500,1289685403,1509,1509,1509,1509,0
20240902,140400,1289685403,1509,1509,1509,1509,1
20240902,140300,1289683894,1509,1509,1509,1509,0
20240902,140200,1289683894,1509,1509,1509,1509,12
20240902,140100,1289665786,1509,1509,1509,1508,42079
20240902,140000,1226210512,1509,1509,1509,1509,0
20240902,135900,1226210512,1509,1509,1509,1509,1
20240902,135800,1226209003,1509,1509,1509,1508,4783
20240902,135700,1218996188,1508,1508,1508,1508,105
20240902,135600,1218837848,1508,1508,1508,1508,0
20240902,135500,1218837848,1508,1508,1508,1508,1320
20240902,135400,1216847288,1508,1508,1508,1508,801
20240902,135300,1215639380,1509,1509,1509,1509,101
20240902,135200,1215486971,1508,1509,1509,1508,10202
20240902,135100,1200102153,1509,1509,1509,1508,19
20240902,135000,1200073483,1509,1508,1509,1508,154
20240902,134900,1199841250,1509,1509,1509,1508,233
20240902,134800,1199489875,1509,1509,1509,1508,215
20240902,134700,1199165441,1509,1509,1509,1509,293
20240902,134600,1198723304,1509,1509,1509,1509,204
20240902,134500,1198415468,1509,1509,1509,1508,380
20240902,134400,1197842124,1509,1509,1509,1509,11383
20240902,134300,1180665177,1509,1508,1509,1508,1209
20240902,134200,1178842003,1509,1509,1509,1509,160
20240902,134100,1178600563,1508,1509,1509,1508,304
20240902,134000,1178141828,1508,1508,1508,1508,10
20240902,133900,1178126748,1508,1509,1509,1508,302
20240902,133800,1177671330,1508,1508,1508,1508,300
20240902,133700,1177218930,1509,1509,1509,1509,5
20240902,133600,1177211385,1508,1508,1508,1508,326
20240902,133500,1176719777,1508,1508,1508,1508,9111
20240902,133400,1162980389,1508,1508,1508,1508,7651
20240902,133300,1151442681,1508,1508,1508,1508,1030
20240902,133200,1149889441,1508,1509,1509,1508,5151
20240902,133100,1142121569,1508,1508,1508,1508,3750
20240902,133000,1136466569,1509,1509,1509,1509,2020
20240902,132900,1133418389,1509,1509,1509,1509,31
20240902,132800,1133371610,1509,1509,1509,1509,314
20240902,132700,1132897784,1508,1508,1508,1508,12482
20240902,132600,1114074928,1509,1509,1509,1509,335
20240902,132500,1113569413,1509,1509,1509,1509,10
20240902,132400,1113554323,1509,1509,1509,1509,4758
20240902,132300,1106374501,1510,1509,1510,1509,3565
20240902,132200,1100994915,1509,1509,1510,1509,11190
20240902,132100,1084109203,1509,1509,1509,1509,4005
20240902,132000,1078065658,1509,1509,1509,1509,295
20240902,131900,1077620503,1509,1510,1510,1509,1178
20240902,131800,1075842900,1509,1509,1509,1509,288
20240902,131700,1075408308,1509,1509,1509,1509,1123
20240902,131600,1073713701,1509,1509,1509,1509,115
20240902,131500,1073540166,1510,1510,1510,1510,308
20240902,131400,1073075086,1510,1510,1510,1510,0
20240902,131300,1073075086,1510,1510,1510,1510,2390
20240902,131200,1069466186,1510,1510,1510,1510,1
20240902,131100,1069464676,1510,1509,1510,1509,600
20240902,131000,1068559176,1510,1510,1510,1509,1215
20240902,130900,1066725736,1510,1509,1510,1509,22
20240902,130800,1066692536,1509,1509,1509,1509,6
20240902,130700,1066683482,1509,1509,1509,1509,23
20240902,130600,1066648775,1509,1509,1509,1509,70
20240902,130500,1066543145,1509,1509,1509,1509,5202
20240902,130400,1058693327,1509,1509,1509,1509,1
20240902,130300,1058691818,1510,1509,1510,1509,7
20240902,130200,1058681254,1509,1509,1509,1509,791
20240902,130100,1057487635,1509,1510,1510,1509,1051
20240902,130000,1055900676,1510,1510,1510,1510,500
20240902,125900,1055145676,1510,1510,1510,1510,8
20240902,125800,1055133596,1510,1510,1510,1510,112
20240902,125700,1054964476,1510,1510,1510,1510,1670
20240902,125600,1052442776,1510,1509,1510,1509,107
20240902,125500,1052281213,1510,1510,1510,1509,211
20240902,125400,1051962614,1510,1510,1510,1509,12300
20240902,125300,1033389914,1510,1509,1510,1509,3245
20240902,125200,1028491209,1509,1509,1510,1509,3401
20240902,125100,1023359098,1509,1510,1510,1509,551
20240902,125000,1022527594,1509,1509,1510,1509,180
20240902,124900,1022255971,1510,1509,1510,1509,489
20240902,124800,1021517586,1509,1509,1509,1509,2126
20240902,124700,1018309452,1510,1510,1510,1510,0
20240902,124600,1018309452,1510,1510,1510,1510,12
20240902,124500,1018291332,1510,1510,1510,1510,1
20240902,124400,1018289822,1509,1509,1509,1509,2662
20240902,124300,1014272864,1509,1509,1509,1509,8700
20240902,124200,1001144564,1510,1509,1510,1509,502
20240902,124100,1000387044,1510,1510,1510,1510,59
20240902,124000,1000297954,1510,1510,1510,1509,1135
20240902,123900,998584604,1510,1510,1510,1509,2058
20240902,123800,995479024,1510,1510,1510,1510,1
20240902,123700,995477514,1510,1509,1510,1509,28
20240902,123600,995435259,1509,1509,1510,1509,2102
20240902,123500,992263340,1509,1509,1509,1509,10193
20240902,123400,976882103,1509,1509,1509,1509,465
20240902,123300,976180418,1508,1508,1508,1508,0
20240902,123200,976180418,1508,1508,1508,1508,550
20240902,123100,975351018,1508,1508,1508,1508,210
20240902,123000,975034338,1508,1508,1508,1508,766
20240902,122900,973879210,1509,1509,1509,1509,1
20240902,122800,973877701,1508,1509,1509,1508,334
20240902,122700,973374015,1509,1509,1509,1509,2
20240902,122600,973370997,1509,1509,1509,1509,211
20240902,122500,973052598,1509,1509,1509,1509,85
20240902,122400,972924333,1509,1509,1509,1508,260
20240902,122300,972532247,1509,1510,1510,1509,23
20240902,122200,972497520,1509,1509,1509,1509,141
20240902,122100,972284751,1509,1509,1509,1509,59
20240902,122000,972195720,1510,1508,1510,1508,427
20240902,121900,971551635,1508,1508,1508,1508,0
20240902,121800,971551635,1508,1509,1509,1508,117
20240902,121700,971375093,1509,1509,1509,1509,6324
20240902,121600,961832177,1510,1510,1510,1510,21
20240902,121500,961800467,1509,1508,1509,1508,14736
20240902,121400,939563943,1508,1508,1508,1508,1000
20240902,121300,938055943,1508,1509,1509,1508,203
20240902,121200,937749617,1509,1509,1509,1509,0
20240902,121100,937749617,1509,1508,1509,1508,12
20240902,121000,937731510,1509,1509,1509,1509,0
20240902,120900,937731510,1509,1509,1509,1509,1
20240902,120800,937730001,1508,1509,1509,1508,3400
20240902,120700,932600801,1509,1509,1509,1509,27
20240902,120600,932560058,1509,1509,1509,1509,63
20240902,120500,932464991,1509,1509,1509,1509,2
20240902,120400,932461973,1509,1509,1509,1509,11309
20240902,120300,915396692,1509,1509,1509,1509,154
20240902,120200,915164306,1509,1509,1509,1509,629
20240902,120100,914215145,1509,1509,1509,1509,0
20240902,120000,914215145,1509,1509,1509,1509,0
20240902,115900,914215145,1509,1509,1509,1509,506
20240902,115800,913451591,1509,1510,1510,1509,2793
20240902,115700,909236946,1510,1509,1510,1509,494
20240902,115600,908491495,1509,1509,1509,1509,5
20240902,115500,908483950,1509,1509,1509,1509,1
20240902,115400,908482441,1509,1509,1509,1509,185
20240902,115300,908203276,1509,1509,1509,1509,1037
20240902,115200,906638443,1509,1510,1510,1509,105
20240902,115100,906479993,1510,1510,1510,1510,10
20240902,115000,906464893,1509,1509,1509,1509,0
20240902,114900,906464893,1509,1509,1509,1509,961
20240902,114800,905014744,1509,1509,1509,1509,0
20240902,114700,905014744,1509,1509,1509,1509,44
20240902,114600,904948348,1509,1510,1510,1509,3134
20240902,114500,900219137,1510,1510,1510,1509,2421
20240902,114400,896564527,1510,1510,1510,1509,774
20240902,114300,895396292,1510,1509,1510,1509,12894
20240902,114200,875938675,1509,1509,1509,1508,363
20240902,114100,875390923,1509,1509,1509,1509,11
20240902,114000,875374324,1509,1509,1509,1509,18
20240902,113900,875347162,1509,1509,1509,1508,5204
20240902,113800,867499526,1508,1509,1509,1508,5029
20240902,113700,859910785,1508,1508,1508,1508,558
20240902,113600,859069321,1508,1509,1509,1508,150
20240902,113500,858843021,1509,1509,1509,1509,4943
20240902,113400,851384034,1509,1509,1509,1509,850
20240902,113300,850101384,1508,1508,1508,1508,51
20240902,113200,850024476,1508,1509,1509,1508,10079
20240902,113100,834815335,1508,1508,1508,1508,2
20240902,113000,834812319,1509,1509,1509,1509,8059
20240902,112900,822651288,1510,1509,1510,1509,8811
20240902,112800,809355158,1509,1509,1509,1509,1542
20240902,112700,807028280,1509,1509,1509,1509,794
20240902,112600,805830134,1509,1509,1509,1509,3686
20240902,112500,800267960,1509,1509,1509,1509,37
20240902,112400,800212127,1508,1508,1508,1508,10
20240902,112300,800197047,1509,1508,1509,1508,11979
20240902,112200,782122746,1508,1508,1508,1508,30
20240902,112100,782077506,1508,1508,1508,1508,1650
20240902,112000,779589306,1509,1509,1509,1509,55
20240902,111900,779506311,1508,1508,1508,1508,1100
20240902,111800,777847511,1508,1508,1508,1508,210
20240902,111700,777530831,1509,1509,1509,1509,5
20240902,111600,777523286,1508,1508,1508,1508,577
20240902,111500,776653170,1509,1509,1509,1509,2000
20240902,111400,773635170,1509,1509,1509,1509,108
20240902,111300,773472198,1509,1509,1509,1509,304
20240902,111200,773013462,1508,1508,1508,1508,751
20240902,111100,771880954,1508,1508,1508,1508,2716
20240902,111000,767785226,1509,1509,1509,1508,27
20240902,110900,767744498,1507,1507,1507,1507,0
20240902,110800,767744498,1507,1508,1508,1507,6269
20240902,110700,758294840,1509,1508,1509,1508,207
20240902,110600,757982677,1508,1508,1508,1508,0
20240902,110500,757982677,1508,1508,1508,1508,5806
20240902,110400,749227229,1509,1508,1509,1508,211
20240902,110300,748908836,1509,1509,1509,1509,3
20240902,110200,748904309,1508,1509,1509,1508,160
20240902,110100,748663019,1509,1509,1509,1509,0
20240902,110000,748663019,1509,1509,1509,1509,3
20240902,105900,748658492,1509,1510,1510,1509,1057
20240902,105800,747063433,1508,1510,1510,1508,9
20240902,105700,747049847,1508,1509,1509,1508,5950
20240902,105600,738073242,1508,1509,1509,1508,1276
20240902,105500,736149023,1509,1509,1509,1509,59
20240902,105400,736059992,1508,1509,1509,1508,486
20240902,105300,735327095,1509,1509,1509,1509,46
20240902,105200,735257681,1509,1510,1510,1509,156
20240902,105100,735022274,1510,1509,1510,1509,10288
20240902,105000,719487395,1509,1509,1510,1509,199
20240902,104900,719187094,1509,1509,1509,1509,499
20240902,104800,718434103,1510,1509,1510,1509,14250
20240902,104700,696930833,1509,1509,1509,1509,2500
20240902,104600,693158333,1509,1509,1509,1509,970
20240902,104500,691694603,1509,1508,1509,1508,39
20240902,104400,691635782,1508,1508,1508,1508,85
20240902,104300,691507602,1509,1509,1509,1509,0
20240902,104200,691507602,1509,1509,1509,1509,65
20240902,104100,691409517,1509,1508,1509,1508,1540
20240902,104000,689086975,1508,1508,1508,1507,5136
20240902,103900,681341944,1507,1507,1507,1507,1
20240902,103800,681340437,1507,1507,1507,1507,19967
20240902,103700,651250168,1507,1506,1507,1506,941
20240902,103600,649833014,1507,1507,1507,1507,3735
20240902,103500,644204369,1507,1506,1507,1506,2621
20240902,103400,640254547,1506,1507,1507,1506,4891
20240902,103300,632887310,1506,1507,1507,1506,2772
20240902,103200,628710563,1507,1507,1507,1507,177
20240902,103100,628443824,1508,1507,1508,1507,1330
20240902,103000,626439513,1507,1507,1507,1507,10320
20240902,102900,610887273,1507,1507,1507,1507,1801
20240902,102800,608173166,1507,1507,1507,1507,20
20240902,102700,608143026,1507,1507,1508,1507,15240
20240902,102600,585176344,1507,1507,1507,1507,2412
20240902,102500,581541460,1507,1507,1507,1507,1
20240902,102400,581539953,1507,1508,1508,1507,2323
20240902,102300,578039189,1508,1508,1508,1508,0
20240902,102200,578039189,1508,1508,1508,1508,3
20240902,102100,578034665,1507,1507,1507,1506,17881
20240902,102000,551097169,1507,1507,1508,1507,306
20240902,101900,550636026,1507,1507,1507,1507,2881
20240902,101800,546294359,1508,1509,1509,1508,360
20240902,101700,545751477,1508,1509,1509,1508,272
20240902,101600,545341299,1508,1507,1509,1507,62
20240902,101500,545247856,1508,1509,1509,1508,4339
20240902,101400,538704633,1509,1510,1510,1509,24
20240902,101300,538668413,1510,1509,1510,1509,3022
20240902,101200,534107370,1507,1507,1507,1507,34
20240902,101100,534056132,1507,1508,1508,1507,257
20240902,101000,533668603,1509,1509,1509,1509,130
20240902,100900,533472433,1509,1508,1509,1508,3915
20240902,100800,527568600,1508,1508,1508,1508,1343
20240902,100700,525543356,1508,1508,1508,1507,3037
20240902,100600,520965495,1508,1508,1508,1508,1076
20240902,100500,519342887,1508,1507,1508,1507,17463
20240902,100400,493025644,1507,1506,1507,1506,74
20240902,100300,492914151,1506,1506,1507,1506,2717
20240902,100200,488821794,1507,1506,1507,1506,705
20240902,100100,487759863,1507,1506,1507,1506,7129
20240902,100000,477016470,1507,1505,1507,1505,12
20240902,095900,476998396,1507,1506,1507,1506,2343
20240902,095800,473469574,1506,1505,1507,1505,4937
20240902,095700,466036757,1506,1506,1506,1506,520
20240902,095600,465253637,1506,1506,1506,1506,3100
20240902,095500,460585037,1506,1506,1507,1506,740
20240902,095400,459470595,1506,1507,1507,1506,641
20240902,095300,458504923,1506,1506,1506,1505,5758
20240902,095200,449834989,1506,1506,1506,1506,0
20240902,095100,449834989,1506,1506,1506,1505,5198
20240902,095000,442008794,1506,1506,1506,1506,889
20240902,094900,440669960,1506,1506,1506,1506,500
20240902,094800,439916960,1506,1506,1507,1506,707
20240902,094700,438852216,1506,1507,1507,1506,33
20240902,094600,438802515,1506,1506,1506,1506,1930
20240902,094500,435895935,1506,1506,1506,1506,100
20240902,094400,435745335,1507,1507,1507,1505,2580
20240902,094300,431859636,1507,1506,1507,1505,858
20240902,094200,430567498,1507,1507,1507,1505,4102
20240902,094100,424391979,1507,1507,1507,1505,516
20240902,094000,423615332,1507,1506,1507,1505,3923
20240902,093900,417711113,1506,1507,1507,1506,588
20240902,093800,416825576,1506,1506,1507,1506,6706
20240902,093700,406726115,1506,1506,1507,1506,2716
20240902,093600,402635818,1508,1508,1508,1506,954
20240902,093500,401197188,1507,1507,1507,1506,3372
20240902,093400,396118437,1507,1507,1507,1506,6
20240902,093300,396109396,1507,1507,1508,1507,3352
20240902,093200,391057272,1507,1507,1508,1507,2727
20240902,093100,386947631,1508,1507,1508,1507,10
20240902,093000,386932560,1507,1507,1508,1507,503
20240902,092900,386174538,1507,1507,1507,1507,31
20240902,092800,386127821,1508,1508,1508,1508,800
20240902,092700,384921421,1508,1507,1508,1507,50
20240902,092600,384846031,1506,1507,1507,1506,17636
20240902,092500,358271732,1507,1507,1509,1507,12894
20240902,092400,338826040,1507,1509,1509,1506,28
20240902,092300,338783852,1508,1506,1508,1505,13955
20240902,092200,317771414,1507,1505,1507,1505,14557
20240902,092100,295854253,1505,1505,1506,1505,104
20240902,092000,295697731,1506,1506,1506,1506,168
20240902,091900,295444723,1507,1507,1507,1507,18
20240902,091800,295417597,1507,1507,1507,1506,8310
20240902,091700,282899707,1506,1505,1507,1505,18133
20240902,091600,255598248,1506,1505,1506,1505,2603
20240902,091500,251680420,1505,1506,1506,1505,37418
20240902,091400,195347476,1506,1507,1507,1506,3942
20240902,091300,189408824,1506,1507,1507,1506,5351
20240902,091200,181350217,1507,1507,1507,1507,14
20240902,091100,181329119,1507,1506,1507,1506,2696
20240902,091000,177268910,1507,1506,1507,1506,1174
20240902,090900,175500044,1506,1506,1507,1506,10286
20240902,090800,160009256,1506,1508,1508,1506,27865
20240902,090700,118013390,1509,1509,1509,1508,4880
20240902,090600,110653480,1508,1508,1508,1508,7550
20240902,090500,99268080,1508,1507,1508,1507,3665
20240902,090400,93743028,1507,1509,1509,1507,9545
20240902,090300,79348254,1508,1509,1509,1508,12030
20240902,090200,61203713,1509,1510,1510,1509,11730
20240902,090100,43494018,1511,1511,1511,1510,2347
20240902,090000,39948907,1511,1512,1513,1511,24440