stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240904,213200,4209796015,1505,1505,1505,1505,54323
20240904,213100,4209796015,1505,1505,1505,1505,0
20240904,213000,4209796015,1505,1505,1505,1505,0
20240904,212900,4209796015,1505,1505,1505,1505,0
20240904,212800,4209796015,1505,1505,1505,1505,0
20240904,212700,4209796015,1505,1505,1505,1505,0
20240904,212600,4209796015,1505,1505,1505,1505,0
20240904,212500,4209796015,1505,1505,1505,1505,0
20240904,212400,4209796015,1505,1505,1505,1505,0
20240904,212300,4209796015,1505,1505,1505,1505,0
20240904,212200,4209796015,1505,1505,1505,1505,0
20240904,212100,4209796015,1505,1505,1505,1505,0
20240904,212000,4209796015,1505,1505,1505,1505,0
20240904,211900,4209796015,1505,1505,1505,1505,0
20240904,211800,4209796015,1505,1505,1505,1505,0
20240904,211700,4209796015,1505,1505,1505,1505,0
20240904,211600,4209796015,1505,1505,1505,1505,0
20240904,211500,4209796015,1505,1505,1505,1505,0
20240904,211400,4209796015,1505,1505,1505,1505,0
20240904,211300,4209796015,1505,1505,1505,1505,0
20240904,211200,4209796015,1505,1505,1505,1505,0
20240904,211100,4209796015,1505,1505,1505,1505,0
20240904,211000,4209796015,1505,1505,1505,1505,0
20240904,210900,4209796015,1505,1505,1505,1505,0
20240904,210800,4209796015,1505,1505,1505,1505,0
20240904,210700,4209796015,1505,1505,1505,1505,0
20240904,210600,4209796015,1505,1505,1505,1505,0
20240904,210500,4209796015,1505,1505,1505,1505,0
20240904,210400,4209796015,1505,1505,1505,1505,0
20240904,210300,4209796015,1505,1505,1505,1505,0
20240904,210200,4209796015,1505,1505,1505,1505,54323
20240904,210100,4209796015,1505,1505,1505,1505,0
20240904,210000,4209796015,1505,1505,1505,1505,0
20240904,205900,4209796015,1505,1505,1505,1505,0
20240904,205800,4209796015,1505,1505,1505,1505,0
20240904,205700,4209796015,1505,1505,1505,1505,0
20240904,205600,4209796015,1505,1505,1505,1505,0
20240904,205500,4209796015,1505,1505,1505,1505,0
20240904,205400,4209796015,1505,1505,1505,1505,0
20240904,205300,4209796015,1505,1505,1505,1505,0
20240904,205200,4209796015,1505,1505,1505,1505,0
20240904,205100,4209796015,1505,1505,1505,1505,0
20240904,205000,4209796015,1505,1505,1505,1505,0
20240904,204900,4209796015,1505,1505,1505,1505,0
20240904,204800,4209796015,1505,1505,1505,1505,0
20240904,204700,4209796015,1505,1505,1505,1505,0
20240904,204600,4209796015,1505,1505,1505,1505,0
20240904,204500,4209796015,1505,1505,1505,1505,0
20240904,204400,4209796015,1505,1505,1505,1505,0
20240904,204300,4209796015,1505,1505,1505,1505,0
20240904,204200,4209796015,1505,1505,1505,1505,0
20240904,204100,4209796015,1505,1505,1505,1505,0
20240904,204000,4209796015,1505,1505,1505,1505,0
20240904,203900,4209796015,1505,1505,1505,1505,0
20240904,203800,4209796015,1505,1505,1505,1505,0
20240904,203700,4209796015,1505,1505,1505,1505,0
20240904,203600,4209796015,1505,1505,1505,1505,0
20240904,203500,4209796015,1505,1505,1505,1505,0
20240904,203400,4209796015,1505,1505,1505,1505,0
20240904,203300,4209796015,1505,1505,1505,1505,0
20240904,203200,4209796015,1505,1505,1505,1505,54323
20240904,203100,4209796015,1505,1505,1505,1505,0
20240904,203000,4209796015,1505,1505,1505,1505,0
20240904,202900,4209796015,1505,1505,1505,1505,0
20240904,202800,4209796015,1505,1505,1505,1505,0
20240904,202700,4209796015,1505,1505,1505,1505,0
20240904,202600,4209796015,1505,1505,1505,1505,0
20240904,202500,4209796015,1505,1505,1505,1505,0
20240904,202400,4209796015,1505,1505,1505,1505,0
20240904,202300,4209796015,1505,1505,1505,1505,0
20240904,202200,4209796015,1505,1505,1505,1505,0
20240904,202100,4209796015,1505,1505,1505,1505,0
20240904,202000,4209796015,1505,1505,1505,1505,0
20240904,201900,4209796015,1505,1505,1505,1505,0
20240904,201800,4209796015,1505,1505,1505,1505,0
20240904,201700,4209796015,1505,1505,1505,1505,0
20240904,201600,4209796015,1505,1505,1505,1505,0
20240904,201500,4209796015,1505,1505,1505,1505,0
20240904,201400,4209796015,1505,1505,1505,1505,0
20240904,201300,4209796015,1505,1505,1505,1505,0
20240904,201200,4209796015,1505,1505,1505,1505,0
20240904,201100,4209796015,1505,1505,1505,1505,0
20240904,201000,4209796015,1505,1505,1505,1505,0
20240904,200900,4209796015,1505,1505,1505,1505,0
20240904,200800,4209796015,1505,1505,1505,1505,0
20240904,200700,4209796015,1505,1505,1505,1505,0
20240904,200600,4209796015,1505,1505,1505,1505,0
20240904,200500,4209796015,1505,1505,1505,1505,0
20240904,200400,4209796015,1505,1505,1505,1505,0
20240904,200300,4209796015,1505,1505,1505,1505,0
20240904,200200,4209796015,1505,1505,1505,1505,54323
20240904,200100,4209796015,1505,1505,1505,1505,0
20240904,200000,4209796015,1505,1505,1505,1505,0
20240904,195900,4209796015,1505,1505,1505,1505,0
20240904,195800,4209796015,1505,1505,1505,1505,0
20240904,195700,4209796015,1505,1505,1505,1505,0
20240904,195600,4209796015,1505,1505,1505,1505,0
20240904,195500,4209796015,1505,1505,1505,1505,0
20240904,195400,4209796015,1505,1505,1505,1505,0
20240904,195300,4209796015,1505,1505,1505,1505,0
20240904,195200,4209796015,1505,1505,1505,1505,0
20240904,195100,4209796015,1505,1505,1505,1505,0
20240904,195000,4209796015,1505,1505,1505,1505,0
20240904,194900,4209796015,1505,1505,1505,1505,0
20240904,194800,4209796015,1505,1505,1505,1505,0
20240904,194700,4209796015,1505,1505,1505,1505,0
20240904,194600,4209796015,1505,1505,1505,1505,0
20240904,194500,4209796015,1505,1505,1505,1505,0
20240904,194400,4209796015,1505,1505,1505,1505,0
20240904,194300,4209796015,1505,1505,1505,1505,0
20240904,194200,4209796015,1505,1505,1505,1505,0
20240904,194100,4209796015,1505,1505,1505,1505,0
20240904,194000,4209796015,1505,1505,1505,1505,0
20240904,193900,4209796015,1505,1505,1505,1505,0
20240904,193800,4209796015,1505,1505,1505,1505,0
20240904,193700,4209796015,1505,1505,1505,1505,0
20240904,193600,4209796015,1505,1505,1505,1505,0
20240904,193500,4209796015,1505,1505,1505,1505,0
20240904,193400,4209796015,1505,1505,1505,1505,0
20240904,193300,4209796015,1505,1505,1505,1505,0
20240904,193200,4209796015,1505,1505,1505,1505,54323
20240904,193100,4209796015,1505,1505,1505,1505,0
20240904,193000,4209796015,1505,1505,1505,1505,0
20240904,192900,4209796015,1505,1505,1505,1505,0
20240904,192800,4209796015,1505,1505,1505,1505,0
20240904,192700,4209796015,1505,1505,1505,1505,0
20240904,192600,4209796015,1505,1505,1505,1505,0
20240904,192500,4209796015,1505,1505,1505,1505,0
20240904,192400,4209796015,1505,1505,1505,1505,0
20240904,192300,4209796015,1505,1505,1505,1505,0
20240904,192200,4209796015,1505,1505,1505,1505,0
20240904,192100,4209796015,1505,1505,1505,1505,0
20240904,192000,4209796015,1505,1505,1505,1505,0
20240904,191900,4209796015,1505,1505,1505,1505,0
20240904,191800,4209796015,1505,1505,1505,1505,0
20240904,191700,4209796015,1505,1505,1505,1505,0
20240904,191600,4209796015,1505,1505,1505,1505,0
20240904,191500,4209796015,1505,1505,1505,1505,0
20240904,191400,4209796015,1505,1505,1505,1505,0
20240904,191300,4209796015,1505,1505,1505,1505,0
20240904,191200,4209796015,1505,1505,1505,1505,0
20240904,191100,4209796015,1505,1505,1505,1505,0
20240904,191000,4209796015,1505,1505,1505,1505,0
20240904,190900,4209796015,1505,1505,1505,1505,0
20240904,190800,4209796015,1505,1505,1505,1505,0
20240904,190700,4209796015,1505,1505,1505,1505,0
20240904,190600,4209796015,1505,1505,1505,1505,0
20240904,190500,4209796015,1505,1505,1505,1505,0
20240904,190400,4209796015,1505,1505,1505,1505,0
20240904,190300,4209796015,1505,1505,1505,1505,0
20240904,190200,4209796015,1505,1505,1505,1505,54323
20240904,190100,4209796015,1505,1505,1505,1505,0
20240904,190000,4209796015,1505,1505,1505,1505,0
20240904,185900,4209796015,1505,1505,1505,1505,0
20240904,185800,4209796015,1505,1505,1505,1505,0
20240904,185700,4209796015,1505,1505,1505,1505,0
20240904,185600,4209796015,1505,1505,1505,1505,0
20240904,185500,4209796015,1505,1505,1505,1505,0
20240904,185400,4209796015,1505,1505,1505,1505,0
20240904,185300,4209796015,1505,1505,1505,1505,0
20240904,185200,4209796015,1505,1505,1505,1505,0
20240904,185100,4209796015,1505,1505,1505,1505,0
20240904,185000,4209796015,1505,1505,1505,1505,0
20240904,184900,4209796015,1505,1505,1505,1505,0
20240904,184800,4209796015,1505,1505,1505,1505,0
20240904,184700,4209796015,1505,1505,1505,1505,0
20240904,184600,4209796015,1505,1505,1505,1505,0
20240904,184500,4209796015,1505,1505,1505,1505,0
20240904,184400,4209796015,1505,1505,1505,1505,0
20240904,184300,4209796015,1505,1505,1505,1505,0
20240904,184200,4209796015,1505,1505,1505,1505,0
20240904,184100,4209796015,1505,1505,1505,1505,0
20240904,184000,4209796015,1505,1505,1505,1505,0
20240904,183900,4209796015,1505,1505,1505,1505,0
20240904,183800,4209796015,1505,1505,1505,1505,0
20240904,183700,4209796015,1505,1505,1505,1505,0
20240904,183600,4209796015,1505,1505,1505,1505,0
20240904,183500,4209796015,1505,1505,1505,1505,0
20240904,183400,4209796015,1505,1505,1505,1505,0
20240904,183300,4209796015,1505,1505,1505,1505,0
20240904,183200,4209796015,1505,1505,1505,1505,54323
20240904,183100,4209796015,1505,1505,1505,1505,0
20240904,183000,4209796015,1505,1505,1505,1505,0
20240904,182900,4209796015,1505,1505,1505,1505,0
20240904,182800,4209796015,1505,1505,1505,1505,0
20240904,182700,4209796015,1505,1505,1505,1505,0
20240904,182600,4209796015,1505,1505,1505,1505,0
20240904,182500,4209796015,1505,1505,1505,1505,0
20240904,182400,4209796015,1505,1505,1505,1505,0
20240904,182300,4209796015,1505,1505,1505,1505,0
20240904,182200,4209796015,1505,1505,1505,1505,0
20240904,182100,4209796015,1505,1505,1505,1505,0
20240904,182000,4209796015,1505,1505,1505,1505,0
20240904,181900,4209796015,1505,1505,1505,1505,0
20240904,181800,4209796015,1505,1505,1505,1505,0
20240904,181700,4209796015,1505,1505,1505,1505,0
20240904,181600,4209796015,1505,1505,1505,1505,0
20240904,181500,4209796015,1505,1505,1505,1505,0
20240904,181400,4209796015,1505,1505,1505,1505,0
20240904,181300,4209796015,1505,1505,1505,1505,0
20240904,181200,4209796015,1505,1505,1505,1505,0
20240904,181100,4209796015,1505,1505,1505,1505,0
20240904,181000,4209796015,1505,1505,1505,1505,0
20240904,180900,4209796015,1505,1505,1505,1505,0
20240904,180800,4209796015,1505,1505,1505,1505,0
20240904,180700,4209796015,1505,1505,1505,1505,0
20240904,180600,4209796015,1505,1505,1505,1505,0
20240904,180500,4209796015,1505,1505,1505,1505,0
20240904,180400,4209796015,1505,1505,1505,1505,0
20240904,180300,4209796015,1505,1505,1505,1505,0
20240904,180200,4209796015,1505,1505,1505,1505,54323
20240904,180100,4209796015,1505,1505,1505,1505,0
20240904,180000,4209796015,1505,1505,1505,1505,0
20240904,175900,4209796015,1505,1505,1505,1505,0
20240904,175800,4209796015,1505,1505,1505,1505,0
20240904,175700,4209796015,1505,1505,1505,1505,0
20240904,175600,4209796015,1505,1505,1505,1505,0
20240904,175500,4209796015,1505,1505,1505,1505,0
20240904,175400,4209796015,1505,1505,1505,1505,0
20240904,175300,4209796015,1505,1505,1505,1505,0
20240904,175200,4209796015,1505,1505,1505,1505,0
20240904,175100,4209796015,1505,1505,1505,1505,0
20240904,175000,4209796015,1505,1505,1505,1505,0
20240904,174900,4209796015,1505,1505,1505,1505,0
20240904,174800,4209796015,1505,1505,1505,1505,0
20240904,174700,4209796015,1505,1505,1505,1505,0
20240904,174600,4209796015,1505,1505,1505,1505,0
20240904,174500,4209796015,1505,1505,1505,1505,0
20240904,174400,4209796015,1505,1505,1505,1505,0
20240904,174300,4209796015,1505,1505,1505,1505,0
20240904,174200,4209796015,1505,1505,1505,1505,0
20240904,174100,4209796015,1505,1505,1505,1505,0
20240904,174000,4209796015,1505,1505,1505,1505,0
20240904,173900,4209796015,1505,1505,1505,1505,0
20240904,173800,4209796015,1505,1505,1505,1505,0
20240904,173700,4209796015,1505,1505,1505,1505,0
20240904,173600,4209796015,1505,1505,1505,1505,0
20240904,173500,4209796015,1505,1505,1505,1505,0
20240904,173400,4209796015,1505,1505,1505,1505,0
20240904,173300,4209796015,1505,1505,1505,1505,0
20240904,173200,4209796015,1505,1505,1505,1505,54323
20240904,173100,4209796015,1505,1505,1505,1505,0
20240904,173000,4209796015,1505,1505,1505,1505,0
20240904,172900,4209796015,1505,1505,1505,1505,0
20240904,172800,4209796015,1505,1505,1505,1505,0
20240904,172700,4209796015,1505,1505,1505,1505,0
20240904,172600,4209796015,1505,1505,1505,1505,0
20240904,172500,4209796015,1505,1505,1505,1505,0
20240904,172400,4209796015,1505,1505,1505,1505,0
20240904,172300,4209796015,1505,1505,1505,1505,0
20240904,172200,4209796015,1505,1505,1505,1505,0
20240904,172100,4209796015,1505,1505,1505,1505,0
20240904,172000,4209796015,1505,1505,1505,1505,0
20240904,171900,4209796015,1505,1505,1505,1505,0
20240904,171800,4209796015,1505,1505,1505,1505,0
20240904,171700,4209796015,1505,1505,1505,1505,0
20240904,171600,4209796015,1505,1505,1505,1505,0
20240904,171500,4209796015,1505,1505,1505,1505,0
20240904,171400,4209796015,1505,1505,1505,1505,0
20240904,171300,4209796015,1505,1505,1505,1505,0
20240904,171200,4209796015,1505,1505,1505,1505,0
20240904,171100,4209796015,1505,1505,1505,1505,0
20240904,171000,4209796015,1505,1505,1505,1505,0
20240904,170900,4209796015,1505,1505,1505,1505,0
20240904,170800,4209796015,1505,1505,1505,1505,0
20240904,170700,4209796015,1505,1505,1505,1505,0
20240904,170600,4209796015,1505,1505,1505,1505,0
20240904,170500,4209796015,1505,1505,1505,1505,0
20240904,170400,4209796015,1505,1505,1505,1505,0
20240904,170300,4209796015,1505,1505,1505,1505,0
20240904,170200,4209796015,1505,1505,1505,1505,54323
20240904,170100,4209796015,1505,1505,1505,1505,0
20240904,170000,4209796015,1505,1505,1505,1505,0
20240904,165900,4209796015,1505,1505,1505,1505,0
20240904,165800,4209796015,1505,1505,1505,1505,0
20240904,165700,4209796015,1505,1505,1505,1505,0
20240904,165600,4209796015,1505,1505,1505,1505,0
20240904,165500,4209796015,1505,1505,1505,1505,0
20240904,165400,4209796015,1505,1505,1505,1505,0
20240904,165300,4209796015,1505,1505,1505,1505,0
20240904,165200,4209796015,1505,1505,1505,1505,0
20240904,165100,4209796015,1505,1505,1505,1505,0
20240904,165000,4209796015,1505,1505,1505,1505,0
20240904,164900,4209796015,1505,1505,1505,1505,0
20240904,164800,4209796015,1505,1505,1505,1505,0
20240904,164700,4209796015,1505,1505,1505,1505,0
20240904,164600,4209796015,1505,1505,1505,1505,0
20240904,164500,4209796015,1505,1505,1505,1505,0
20240904,164400,4209796015,1505,1505,1505,1505,0
20240904,164300,4209796015,1505,1505,1505,1505,0
20240904,164200,4209796015,1505,1505,1505,1505,0
20240904,164100,4209796015,1505,1505,1505,1505,0
20240904,164000,4209796015,1505,1505,1505,1505,0
20240904,163900,4209796015,1505,1505,1505,1505,0
20240904,163800,4209796015,1505,1505,1505,1505,0
20240904,163700,4209796015,1505,1505,1505,1505,0
20240904,163600,4209796015,1505,1505,1505,1505,0
20240904,163500,4209796015,1505,1505,1505,1505,0
20240904,163400,4209796015,1505,1505,1505,1505,0
20240904,163300,4209796015,1505,1505,1505,1505,0
20240904,163200,4209796015,1505,1505,1505,1505,54323
20240904,163100,4209796015,1505,1505,1505,1505,0
20240904,163000,4209796015,1505,1505,1505,1505,0
20240904,162900,4209796015,1505,1505,1505,1505,0
20240904,162800,4209796015,1505,1505,1505,1505,0
20240904,162700,4209796015,1505,1505,1505,1505,0
20240904,162600,4209796015,1505,1505,1505,1505,0
20240904,162500,4209796015,1505,1505,1505,1505,0
20240904,162400,4209796015,1505,1505,1505,1505,0
20240904,162300,4209796015,1505,1505,1505,1505,0
20240904,162200,4209796015,1505,1505,1505,1505,0
20240904,162100,4209796015,1505,1505,1505,1505,0
20240904,162000,4209796015,1505,1505,1505,1505,0
20240904,161900,4209796015,1505,1505,1505,1505,0
20240904,161800,4209796015,1505,1505,1505,1505,0
20240904,161700,4209796015,1505,1505,1505,1505,0
20240904,161600,4209796015,1505,1505,1505,1505,0
20240904,161500,4209796015,1505,1505,1505,1505,0
20240904,161400,4209796015,1505,1505,1505,1505,0
20240904,161300,4209796015,1505,1505,1505,1505,0
20240904,161200,4209796015,1505,1505,1505,1505,0
20240904,161100,4209796015,1505,1505,1505,1505,0
20240904,161000,4209796015,1505,1505,1505,1505,0
20240904,160900,4209796015,1505,1505,1505,1505,0
20240904,160800,4209796015,1505,1505,1505,1505,0
20240904,160700,4209796015,1505,1505,1505,1505,0
20240904,160600,4209796015,1505,1505,1505,1505,0
20240904,160500,4209796015,1505,1505,1505,1505,0
20240904,160400,4209796015,1505,1505,1505,1505,0
20240904,160300,4209796015,1505,1505,1505,1505,0
20240904,160200,4209796015,1505,1505,1505,1505,54323
20240904,160100,4209796015,1505,1505,1505,1505,0
20240904,160000,4209796015,1505,1505,1505,1505,0
20240904,155900,4209796015,1505,1505,1505,1505,0
20240904,155800,4209796015,1505,1505,1505,1505,0
20240904,155700,4209796015,1505,1505,1505,1505,0
20240904,155600,4209796015,1505,1505,1505,1505,0
20240904,155500,4209796015,1505,1505,1505,1505,0
20240904,155400,4209796015,1505,1505,1505,1505,0
20240904,155300,4209796015,1505,1505,1505,1505,0
20240904,155200,4209796015,1505,1505,1505,1505,0
20240904,155100,4209796015,1505,1505,1505,1505,0
20240904,155000,4209796015,1505,1505,1505,1505,0
20240904,154900,4209796015,1505,1505,1505,1505,0
20240904,154800,4209796015,1505,1505,1505,1505,0
20240904,154700,4209796015,1505,1505,1505,1505,0
20240904,154600,4209796015,1505,1505,1505,1505,0
20240904,154500,4209796015,1505,1505,1505,1505,0
20240904,154400,4209796015,1505,1505,1505,1505,0
20240904,154300,4209796015,1505,1505,1505,1505,0
20240904,154200,4209796015,1505,1505,1505,1505,0
20240904,154100,4209796015,1505,1505,1505,1505,0
20240904,154000,4209796015,1505,1505,1505,1505,0
20240904,153900,4209796015,1505,1505,1505,1505,0
20240904,153800,4209796015,1505,1505,1505,1505,0
20240904,153700,4209796015,1505,1505,1505,1505,0
20240904,153600,4209796015,1505,1505,1505,1505,0
20240904,153500,4209796015,1505,1505,1505,1505,0
20240904,153400,4209796015,1505,1505,1505,1505,0
20240904,153300,4209796015,1505,1505,1505,1505,0
20240904,153200,4209796015,1505,1505,1505,1505,54323
20240904,153100,4209796015,1505,1505,1505,1505,0
20240904,153000,4209796015,1505,1505,1505,1505,54323
20240904,152900,4128039900,1505,1505,1505,1505,0
20240904,152800,4128039900,1505,1505,1505,1505,0
20240904,152700,4128039900,1505,1505,1505,1505,0
20240904,152600,4128039900,1505,1505,1505,1505,0
20240904,152500,4128039900,1505,1505,1505,1505,0
20240904,152400,4128039900,1505,1505,1505,1505,0
20240904,152300,4128039900,1505,1505,1505,1505,0
20240904,152200,4128039900,1505,1505,1505,1505,0
20240904,152100,4128039900,1505,1505,1505,1505,0
20240904,152000,4128039900,1505,1505,1505,1505,0
20240904,151900,4128039900,1505,1503,1505,1502,28716
20240904,151800,4084868749,1503,1501,1503,1501,5485
20240904,151700,4076629144,1501,1501,1501,1501,6450
20240904,151600,4066947694,1501,1501,1501,1501,705
20240904,151500,4065889489,1502,1501,1502,1501,8411
20240904,151400,4053260568,1501,1500,1501,1499,3146
20240904,151300,4048542191,1500,1500,1500,1499,6491
20240904,151200,4038808706,1501,1500,1501,1500,1258
20240904,151100,4036921654,1500,1500,1501,1500,3451
20240904,151000,4031744297,1500,1500,1501,1500,1281
20240904,150900,4029822722,1501,1501,1501,1501,2102
20240904,150800,4026667620,1501,1502,1502,1501,15887
20240904,150700,4002820863,1502,1503,1503,1502,1419
20240904,150600,4000689503,1504,1504,1504,1503,4028
20240904,150500,3994631994,1504,1504,1504,1502,5178
20240904,150400,3986846409,1502,1503,1504,1502,7456
20240904,150300,3975642628,1503,1504,1504,1503,5523
20240904,150200,3967341555,1503,1504,1504,1503,4912
20240904,150100,3959958106,1504,1503,1504,1503,6246
20240904,150000,3950566980,1504,1504,1504,1503,6095
20240904,145900,3941401044,1504,1503,1504,1503,2936
20240904,145800,3936988183,1503,1505,1505,1503,4453
20240904,145700,3930293529,1505,1504,1505,1504,4131
20240904,145600,3924077744,1504,1504,1504,1503,6276
20240904,145500,3914639846,1504,1503,1504,1503,6478
20240904,145400,3904900957,1503,1502,1503,1502,5135
20240904,145300,3897184909,1503,1500,1503,1500,5210
20240904,145200,3889358265,1500,1500,1501,1500,8694
20240904,145100,3876314928,1499,1499,1500,1498,3897
20240904,145000,3870472399,1499,1498,1499,1498,2607
20240904,144900,3866565703,1498,1498,1499,1498,6066
20240904,144800,3857478803,1498,1498,1498,1497,25841
20240904,144700,3818775118,1498,1498,1499,1498,3194
20240904,144600,3813990491,1498,1499,1499,1498,4246
20240904,144500,3807629969,1498,1498,1499,1498,5753
20240904,144400,3799011940,1498,1498,1499,1498,27182
20240904,144300,3758293280,1498,1498,1499,1498,1923
20240904,144200,3755411959,1499,1499,1499,1498,1337
20240904,144100,3753408400,1499,1499,1500,1499,4524
20240904,144000,3746626806,1500,1500,1500,1499,3790
20240904,143900,3740945547,1499,1499,1499,1499,1258
20240904,143800,3739059805,1500,1500,1500,1499,15737
20240904,143700,3715468688,1499,1499,1500,1499,1234
20240904,143600,3713618895,1500,1500,1500,1499,997
20240904,143500,3712124387,1500,1499,1500,1499,3371
20240904,143400,3707069915,1499,1499,1499,1499,1178
20240904,143300,3705304093,1499,1500,1500,1499,1244
20240904,143200,3703439305,1499,1499,1500,1499,1221
20240904,143100,3701609011,1499,1498,1500,1498,10103
20240904,143000,3686454634,1498,1498,1499,1497,12184
20240904,142900,3668208184,1498,1498,1498,1497,21449
20240904,142800,3636086848,1498,1497,1498,1497,736
20240904,142700,3634985040,1498,1497,1498,1497,458
20240904,142600,3634299382,1497,1498,1498,1497,1128
20240904,142500,3632609640,1498,1499,1499,1498,2322
20240904,142400,3629131269,1499,1498,1499,1498,467
20240904,142300,3628431687,1499,1499,1499,1499,20
20240904,142200,3628401707,1499,1498,1499,1498,3366
20240904,142100,3623359434,1498,1499,1500,1498,11079
20240904,142000,3606762211,1499,1500,1500,1498,2725
20240904,141900,3602678786,1499,1500,1500,1499,310
20240904,141800,3602214086,1499,1498,1499,1498,1972
20240904,141700,3599258059,1498,1498,1498,1498,6900
20240904,141600,3588921859,1498,1498,1499,1498,1214
20240904,141500,3587103173,1498,1497,1498,1497,16553
20240904,141400,3562321332,1496,1497,1497,1496,12036
20240904,141300,3544303534,1497,1500,1500,1497,101746
20240904,141200,3391983343,1498,1499,1500,1498,30432
20240904,141100,3346394181,1498,1498,1499,1498,2616
20240904,141000,3342475388,1499,1500,1500,1499,324
20240904,140900,3341989700,1500,1498,1500,1498,690
20240904,140800,3340956078,1498,1499,1499,1498,535
20240904,140700,3340154616,1498,1498,1498,1498,21923
20240904,140600,3307313962,1498,1499,1500,1498,3810
20240904,140500,3301600542,1498,1500,1500,1498,53403
20240904,140400,3221598779,1499,1500,1500,1499,529
20240904,140300,3220805781,1499,1499,1500,1499,1900
20240904,140200,3217957679,1499,1500,1503,1499,2404
20240904,140100,3214352402,1500,1500,1503,1499,60328
20240904,140000,3123920341,1499,1500,1503,1499,10469
20240904,135900,3108197114,1499,1501,1501,1499,44758
20240904,135800,3041071923,1501,1501,1501,1501,1390
20240904,135700,3038985533,1501,1502,1502,1501,1468
20240904,135600,3036782010,1502,1501,1502,1501,648
20240904,135500,3035809359,1501,1501,1501,1501,953
20240904,135400,3034378906,1501,1501,1501,1501,481
20240904,135300,3033656925,1501,1501,1501,1501,3956
20240904,135200,3027718969,1501,1501,1501,1501,1525
20240904,135100,3025429944,1502,1502,1502,1502,607
20240904,135000,3024518230,1501,1501,1501,1501,537
20240904,134900,3023712193,1501,1501,1501,1501,493
20240904,134800,3022972200,1501,1501,1501,1501,2601
20240904,134700,3019068099,1502,1501,1502,1501,419
20240904,134600,3018439145,1501,1501,1501,1501,7012
20240904,134500,3007914133,1502,1501,1502,1501,567
20240904,134400,3007062966,1502,1503,1503,1502,6664
20240904,134300,2997053431,1503,1503,1503,1503,566
20240904,134200,2996202733,1502,1503,1503,1502,169
20240904,134100,2995948894,1502,1502,1502,1502,1
20240904,134000,2995947392,1502,1502,1502,1502,189
20240904,133900,2995663514,1502,1501,1502,1501,539
20240904,133800,2994853975,1502,1502,1502,1502,2000
20240904,133700,2991849975,1502,1503,1503,1502,9079
20240904,133600,2978211584,1503,1502,1503,1502,253
20240904,133500,2977831492,1503,1502,1503,1501,14274
20240904,133400,2956399537,1502,1502,1502,1502,0
20240904,133300,2956399537,1502,1502,1502,1502,1001
20240904,133200,2954896035,1502,1502,1503,1502,223
20240904,133100,2954560887,1502,1502,1502,1502,8000
20240904,133000,2942544887,1503,1503,1503,1503,2
20240904,132900,2942541881,1502,1502,1502,1502,4390
20240904,132800,2935948101,1502,1501,1502,1501,4898
20240904,132700,2928593017,1502,1502,1502,1502,3806
20240904,132600,2922876405,1501,1501,1501,1501,1650
20240904,132500,2920399755,1501,1501,1501,1501,2008
20240904,132400,2917385747,1501,1501,1501,1501,256
20240904,132300,2917001491,1501,1503,1503,1501,629
20240904,132200,2916056794,1501,1502,1502,1501,50000
20240904,132100,2840981465,1503,1503,1503,1503,7
20240904,132000,2840970944,1502,1502,1502,1502,200
20240904,131900,2840670544,1502,1502,1502,1502,882
20240904,131800,2839345780,1502,1504,1504,1502,30216
20240904,131700,2793952822,1503,1503,1504,1503,691
20240904,131600,2792914049,1503,1504,1504,1503,355
20240904,131500,2792380478,1503,1504,1504,1503,389
20240904,131400,2791795810,1503,1502,1503,1502,5072
20240904,131300,2784172695,1502,1502,1502,1502,1100
20240904,131200,2782520495,1502,1502,1502,1502,150
20240904,131100,2782295195,1502,1502,1502,1502,0
20240904,131000,2782295195,1502,1503,1503,1502,3
20240904,130900,2782290688,1502,1502,1502,1502,0
20240904,130800,2782290688,1502,1502,1502,1502,180
20240904,130700,2782020328,1502,1503,1503,1502,264
20240904,130600,2781623786,1503,1503,1503,1503,40
20240904,130500,2781563666,1503,1503,1503,1503,4
20240904,130400,2781557654,1503,1503,1503,1503,0
20240904,130300,2781557654,1503,1502,1503,1502,4110
20240904,130200,2775383424,1502,1502,1502,1502,1190
20240904,130100,2773596044,1502,1502,1502,1502,500
20240904,130000,2772845044,1502,1502,1502,1502,0
20240904,125900,2772845044,1502,1502,1502,1502,10601
20240904,125800,2756922342,1503,1502,1503,1502,1101
20240904,125700,2755268639,1503,1502,1503,1502,3859
20240904,125600,2749471121,1503,1502,1503,1502,13036
20240904,125500,2729889909,1502,1502,1502,1502,50
20240904,125400,2729814809,1502,1502,1502,1502,12642
20240904,125300,2710826525,1502,1502,1502,1502,364
20240904,125200,2710279797,1502,1502,1502,1502,0
20240904,125100,2710279797,1502,1502,1502,1502,773
20240904,125000,2709118751,1503,1503,1503,1502,785
20240904,124900,2707938944,1503,1503,1503,1503,1767
20240904,124800,2705283143,1503,1504,1504,1503,2891
20240904,124700,2700937969,1503,1503,1503,1503,15
20240904,124600,2700915424,1503,1503,1504,1503,689
20240904,124500,2699879856,1503,1502,1503,1502,1420
20240904,124400,2697747006,1502,1502,1502,1502,100
20240904,124300,2697596806,1502,1502,1502,1502,26
20240904,124200,2697557754,1502,1502,1502,1502,7274
20240904,124100,2686632206,1502,1502,1502,1502,0
20240904,124000,2686632206,1502,1503,1503,1502,1058
20240904,123900,2685042541,1503,1503,1503,1503,1
20240904,123800,2685041038,1503,1503,1503,1502,3010
20240904,123700,2680519996,1502,1502,1502,1502,659
20240904,123600,2679530178,1502,1504,1504,1502,1309
20240904,123500,2677563873,1503,1503,1504,1503,1775
20240904,123400,2674896037,1503,1502,1503,1502,10646
20240904,123300,2658895748,1502,1502,1502,1502,4200
20240904,123200,2652587348,1502,1502,1502,1502,6
20240904,123100,2652578336,1502,1503,1503,1502,889
20240904,123000,2651242627,1502,1502,1502,1502,1385
20240904,122900,2649162357,1503,1503,1503,1503,143
20240904,122800,2648947428,1503,1502,1503,1502,507
20240904,122700,2648185907,1502,1503,1503,1502,579
20240904,122600,2647315736,1503,1503,1503,1503,3818
20240904,122500,2641577282,1503,1503,1503,1503,390
20240904,122400,2640991112,1503,1503,1503,1503,2000
20240904,122300,2637985112,1503,1503,1503,1503,3451
20240904,122200,2632798259,1503,1503,1503,1503,4608
20240904,122100,2625872435,1503,1503,1503,1503,919
20240904,122000,2624491178,1503,1503,1503,1503,8858
20240904,121900,2611177604,1504,1504,1504,1503,589
20240904,121800,2610292159,1504,1503,1504,1503,502
20240904,121700,2609537651,1503,1504,1505,1503,3702
20240904,121600,2603973386,1503,1504,1504,1503,5620
20240904,121500,2595526484,1503,1505,1505,1503,433
20240904,121400,2594875683,1503,1503,1503,1503,70
20240904,121300,2594770473,1503,1504,1504,1503,711
20240904,121200,2593701740,1503,1504,1505,1503,3034
20240904,121100,2589140945,1505,1504,1505,1503,2154
20240904,121000,2585901803,1504,1504,1504,1504,22
20240904,120900,2585868715,1504,1505,1505,1504,1756
20240904,120800,2583227670,1505,1505,1505,1505,2
20240904,120700,2583224660,1504,1504,1504,1504,1801
20240904,120600,2580515956,1504,1504,1504,1504,7453
20240904,120500,2569306644,1504,1504,1504,1504,1044
20240904,120400,2567736468,1504,1504,1504,1504,1398
20240904,120300,2565633876,1504,1504,1504,1504,3487
20240904,120200,2560389428,1504,1504,1504,1504,379
20240904,120100,2559819412,1504,1505,1505,1504,1431
20240904,120000,2557667181,1504,1504,1504,1504,420
20240904,115900,2557035501,1505,1504,1505,1504,852
20240904,115800,2555753693,1504,1504,1504,1504,3358
20240904,115700,2550703261,1504,1505,1505,1504,1643
20240904,115600,2548230919,1504,1505,1505,1504,491
20240904,115500,2547492415,1504,1505,1505,1504,8281
20240904,115400,2535037761,1505,1504,1505,1504,1570
20240904,115300,2532676437,1504,1504,1504,1504,1410
20240904,115200,2530555797,1505,1505,1505,1505,1
20240904,115100,2530554292,1505,1504,1505,1504,662
20240904,115000,2529558544,1506,1505,1506,1504,3270
20240904,114900,2524637681,1505,1505,1505,1505,2637
20240904,114800,2520668996,1504,1504,1504,1504,399
20240904,114700,2520068900,1506,1504,1506,1504,86
20240904,114600,2519939554,1504,1504,1504,1504,10327
20240904,114500,2504407746,1504,1504,1504,1504,718
20240904,114400,2503327874,1504,1505,1505,1504,6947
20240904,114300,2492879526,1504,1504,1504,1504,859
20240904,114200,2491587590,1506,1506,1506,1506,2
20240904,114100,2491584578,1506,1506,1506,1504,1598
20240904,114000,2489179178,1504,1504,1504,1504,370
20240904,113900,2488622698,1506,1504,1506,1504,702
20240904,113800,2487566880,1504,1504,1504,1504,386
20240904,113700,2486986336,1504,1506,1506,1504,13672
20240904,113600,2466406920,1506,1506,1506,1506,580
20240904,113500,2465533440,1507,1507,1507,1507,0
20240904,113400,2465533440,1507,1507,1507,1506,664
20240904,113300,2464533399,1507,1506,1507,1506,4184
20240904,113200,2458232294,1506,1506,1506,1506,1666
20240904,113100,2455723298,1506,1506,1506,1506,1600
20240904,113000,2453313698,1507,1506,1507,1506,557
20240904,112900,2452474855,1506,1506,1506,1506,2451
20240904,112800,2448783649,1506,1506,1506,1506,588
20240904,112700,2447898121,1506,1506,1507,1506,1005
20240904,112600,2446384590,1507,1506,1507,1506,510
20240904,112500,2445616529,1507,1506,1507,1506,467
20240904,112400,2444913226,1507,1506,1507,1506,103
20240904,112300,2444758105,1506,1507,1507,1506,1505
20240904,112200,2442491167,1507,1507,1507,1507,177
20240904,112100,2442224428,1506,1506,1506,1506,10090
20240904,112000,2427028888,1507,1507,1507,1507,5
20240904,111900,2427021353,1507,1506,1507,1506,765
20240904,111800,2425869262,1506,1506,1506,1505,1290
20240904,111700,2423926532,1506,1506,1506,1505,5415
20240904,111600,2415771742,1507,1507,1507,1507,36
20240904,111500,2415717490,1507,1507,1507,1507,102
20240904,111400,2415563776,1507,1507,1507,1506,15
20240904,111300,2415541175,1507,1507,1507,1506,25
20240904,111200,2415503510,1507,1506,1507,1506,17464
20240904,111100,2389201068,1505,1505,1505,1505,653
20240904,111000,2388218303,1505,1505,1505,1505,220
20240904,110900,2387887203,1505,1505,1505,1505,819
20240904,110800,2386654608,1505,1506,1506,1505,102
20240904,110700,2386500998,1506,1506,1506,1506,71
20240904,110600,2386394072,1506,1506,1506,1506,799
20240904,110500,2385190778,1506,1505,1506,1505,19278
20240904,110400,2356158496,1505,1505,1506,1505,8815
20240904,110300,2342891910,1505,1505,1505,1505,1000
20240904,110200,2341386910,1505,1505,1505,1505,227
20240904,110100,2341045275,1505,1506,1506,1505,282
20240904,110000,2340620855,1506,1506,1506,1506,1
20240904,105900,2340619349,1506,1506,1506,1506,11
20240904,105800,2340602783,1505,1505,1506,1505,864
20240904,105700,2339302461,1506,1505,1506,1505,93
20240904,105600,2339162495,1505,1506,1506,1505,51
20240904,105500,2339085739,1505,1506,1506,1505,598
20240904,105400,2338185649,1506,1506,1506,1505,1082
20240904,105300,2336557237,1505,1505,1505,1505,39115
20240904,105200,2277689162,1504,1505,1505,1504,247
20240904,105100,2277317437,1505,1505,1505,1505,0
20240904,105000,2277317437,1505,1505,1505,1505,417
20240904,104900,2276689852,1505,1505,1505,1505,720
20240904,104800,2275606252,1504,1505,1506,1504,2993
20240904,104700,2271102446,1505,1505,1505,1504,607
20240904,104600,2270189411,1505,1505,1506,1505,2005
20240904,104500,2267171885,1506,1505,1506,1504,3977
20240904,104400,2261187450,1505,1503,1505,1503,91216
20240904,104300,2124005098,1503,1503,1503,1503,0
20240904,104200,2124005098,1503,1503,1503,1503,0
20240904,104100,2124005098,1503,1502,1503,1502,172
20240904,104000,2123746584,1503,1503,1503,1503,202
20240904,103900,2123442978,1503,1503,1503,1502,501
20240904,103800,2122690375,1503,1503,1503,1503,0
20240904,103700,2122690375,1503,1502,1503,1502,2447
20240904,103600,2119012557,1502,1502,1502,1502,5876
20240904,103500,2110186805,1502,1502,1502,1502,3029
20240904,103400,2105637247,1502,1502,1502,1502,20
20240904,103300,2105607207,1502,1502,1502,1502,16931
20240904,103200,2080176845,1502,1502,1502,1502,10
20240904,103100,2080161825,1502,1501,1502,1501,7104
20240904,103000,2069498719,1501,1501,1501,1501,2838
20240904,102900,2065238881,1501,1501,1501,1501,1050
20240904,102800,2063662831,1501,1501,1501,1501,711
20240904,102700,2062595620,1501,1502,1502,1501,5161
20240904,102600,2054848952,1501,1501,1502,1501,3247
20240904,102500,2049975105,1501,1502,1502,1501,2001
20240904,102400,2046971603,1502,1501,1502,1501,37
20240904,102300,2046916031,1502,1502,1502,1502,30
20240904,102200,2046870971,1502,1501,1502,1501,903
20240904,102100,2045515015,1501,1501,1501,1501,2045
20240904,102000,2042445470,1501,1501,1502,1501,427
20240904,101900,2041804540,1500,1501,1501,1500,10712
20240904,101800,2025726179,1501,1501,1501,1501,1393
20240904,101700,2023635286,1501,1501,1501,1501,0
20240904,101600,2023635286,1501,1501,1502,1501,743
20240904,101500,2022519843,1501,1501,1502,1501,1191
20240904,101400,2020732111,1501,1501,1502,1501,943
20240904,101300,2019316635,1502,1501,1502,1501,4010
20240904,101200,2013297615,1501,1501,1501,1501,484
20240904,101100,2012571131,1501,1501,1501,1501,15473
20240904,101000,1989346158,1501,1501,1501,1501,776
20240904,100900,1988181382,1501,1501,1501,1500,1033
20240904,100800,1986630856,1500,1500,1500,1500,956
20240904,100700,1985196856,1500,1502,1502,1500,10982
20240904,100600,1968723835,1500,1501,1502,1500,989
20240904,100500,1967239829,1502,1501,1502,1500,47846
20240904,100400,1895445328,1501,1501,1501,1501,2857
20240904,100300,1891156971,1502,1503,1503,1502,765
20240904,100200,1890007930,1503,1503,1503,1502,6731
20240904,100100,1879891817,1503,1502,1503,1502,1952
20240904,100000,1876959908,1503,1502,1503,1501,913
20240904,095900,1875588349,1501,1502,1502,1501,118
20240904,095800,1875411228,1502,1502,1503,1501,4981
20240904,095700,1867930245,1502,1501,1502,1501,13309
20240904,095600,1847941743,1501,1502,1503,1501,21646
20240904,095500,1815442207,1502,1502,1502,1502,201
20240904,095400,1815140305,1503,1503,1503,1502,2191
20240904,095300,1811847442,1503,1503,1503,1503,1584
20240904,095200,1809466690,1503,1503,1503,1503,1631
20240904,095100,1807015297,1503,1503,1503,1503,1060
20240904,095000,1805422117,1503,1503,1503,1502,1008
20240904,094900,1803908093,1502,1503,1503,1502,4420
20240904,094800,1797268445,1503,1503,1503,1503,1807
20240904,094700,1794552524,1503,1503,1503,1502,2691
20240904,094600,1790508251,1503,1502,1503,1502,3859
20240904,094500,1784709633,1502,1503,1503,1502,12477
20240904,094400,1765965702,1503,1504,1504,1502,19654
20240904,094300,1736436751,1503,1503,1504,1503,6740
20240904,094200,1726305527,1504,1503,1504,1503,327
20240904,094100,1725813902,1504,1503,1504,1503,29193
20240904,094000,1681909800,1503,1503,1503,1502,233
20240904,093900,1681559804,1503,1503,1504,1502,1747
20240904,093800,1678934197,1503,1503,1503,1503,999
20240904,093700,1677432700,1503,1502,1503,1502,2637
20240904,093600,1673471726,1504,1504,1504,1504,104
20240904,093500,1673315310,1504,1504,1504,1504,8
20240904,093400,1673303278,1503,1500,1503,1500,13897
20240904,093300,1652433666,1500,1501,1502,1500,9450
20240904,093200,1638248902,1501,1500,1501,1500,2162
20240904,093100,1635003801,1500,1501,1501,1500,16683
20240904,093000,1609979170,1501,1501,1502,1500,16731
20240904,092900,1584856715,1501,1499,1501,1499,28744
20240904,092800,1541741988,1499,1499,1499,1498,12935
20240904,092700,1522360000,1499,1498,1499,1498,18504
20240904,092600,1494638209,1499,1499,1500,1499,39741
20240904,092500,1435062280,1500,1499,1500,1499,32575
20240904,092400,1386232005,1500,1500,1500,1499,20117
20240904,092300,1356076565,1500,1500,1500,1499,984
20240904,092200,1354601372,1500,1500,1500,1500,1983
20240904,092100,1351626872,1501,1501,1501,1500,14530
20240904,092000,1329831854,1500,1499,1500,1499,74935
20240904,091900,1217498258,1500,1499,1500,1499,1665
20240904,091800,1215002422,1499,1500,1501,1499,20699
20240904,091700,1183954318,1501,1499,1501,1499,50171
20240904,091600,1108703923,1500,1500,1500,1499,184023
20240904,091500,832669838,1501,1501,1502,1500,30794
20240904,091400,786448263,1502,1502,1502,1501,1369
20240904,091300,784392289,1502,1501,1502,1500,36032
20240904,091200,730333197,1501,1501,1501,1500,24745
20240904,091100,693194679,1501,1500,1501,1500,2482
20240904,091000,689470609,1501,1501,1501,1500,15396
20240904,090900,666363427,1501,1502,1502,1501,8318
20240904,090800,653877503,1501,1501,1502,1500,37342
20240904,090700,597827408,1501,1501,1502,1501,82614
20240904,090600,473822794,1501,1501,1502,1501,14979
20240904,090500,451337430,1501,1502,1502,1501,38722
20240904,090400,393204587,1502,1502,1503,1502,5420
20240904,090300,385063475,1503,1501,1503,1501,52136
20240904,090200,306771425,1502,1503,1503,1501,59115
20240904,090100,217951978,1502,1501,1503,1501,51825
20240904,090000,140146178,1501,1503,1504,1501,92707