stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,213100,9355792600,1539,1539,1539,1539,94584
20240906,213000,9355792600,1539,1539,1539,1539,0
20240906,212900,9355792600,1539,1539,1539,1539,0
20240906,212800,9355792600,1539,1539,1539,1539,0
20240906,212700,9355792600,1539,1539,1539,1539,0
20240906,212600,9355792600,1539,1539,1539,1539,0
20240906,212500,9355792600,1539,1539,1539,1539,0
20240906,212400,9355792600,1539,1539,1539,1539,0
20240906,212300,9355792600,1539,1539,1539,1539,0
20240906,212200,9355792600,1539,1539,1539,1539,0
20240906,212100,9355792600,1539,1539,1539,1539,0
20240906,212000,9355792600,1539,1539,1539,1539,0
20240906,211900,9355792600,1539,1539,1539,1539,0
20240906,211800,9355792600,1539,1539,1539,1539,0
20240906,211700,9355792600,1539,1539,1539,1539,0
20240906,211600,9355792600,1539,1539,1539,1539,0
20240906,211500,9355792600,1539,1539,1539,1539,0
20240906,211400,9355792600,1539,1539,1539,1539,0
20240906,211300,9355792600,1539,1539,1539,1539,0
20240906,211200,9355792600,1539,1539,1539,1539,0
20240906,211100,9355792600,1539,1539,1539,1539,0
20240906,211000,9355792600,1539,1539,1539,1539,0
20240906,210900,9355792600,1539,1539,1539,1539,0
20240906,210800,9355792600,1539,1539,1539,1539,0
20240906,210700,9355792600,1539,1539,1539,1539,0
20240906,210600,9355792600,1539,1539,1539,1539,0
20240906,210500,9355792600,1539,1539,1539,1539,0
20240906,210400,9355792600,1539,1539,1539,1539,0
20240906,210300,9355792600,1539,1539,1539,1539,0
20240906,210200,9355792600,1539,1539,1539,1539,0
20240906,210100,9355792600,1539,1539,1539,1539,94584
20240906,210000,9355792600,1539,1539,1539,1539,0
20240906,205900,9355792600,1539,1539,1539,1539,0
20240906,205800,9355792600,1539,1539,1539,1539,0
20240906,205700,9355792600,1539,1539,1539,1539,0
20240906,205600,9355792600,1539,1539,1539,1539,0
20240906,205500,9355792600,1539,1539,1539,1539,0
20240906,205400,9355792600,1539,1539,1539,1539,0
20240906,205300,9355792600,1539,1539,1539,1539,0
20240906,205200,9355792600,1539,1539,1539,1539,0
20240906,205100,9355792600,1539,1539,1539,1539,0
20240906,205000,9355792600,1539,1539,1539,1539,0
20240906,204900,9355792600,1539,1539,1539,1539,0
20240906,204800,9355792600,1539,1539,1539,1539,0
20240906,204700,9355792600,1539,1539,1539,1539,0
20240906,204600,9355792600,1539,1539,1539,1539,0
20240906,204500,9355792600,1539,1539,1539,1539,0
20240906,204400,9355792600,1539,1539,1539,1539,0
20240906,204300,9355792600,1539,1539,1539,1539,0
20240906,204200,9355792600,1539,1539,1539,1539,0
20240906,204100,9355792600,1539,1539,1539,1539,0
20240906,204000,9355792600,1539,1539,1539,1539,0
20240906,203900,9355792600,1539,1539,1539,1539,0
20240906,203800,9355792600,1539,1539,1539,1539,0
20240906,203700,9355792600,1539,1539,1539,1539,0
20240906,203600,9355792600,1539,1539,1539,1539,0
20240906,203500,9355792600,1539,1539,1539,1539,0
20240906,203400,9355792600,1539,1539,1539,1539,0
20240906,203300,9355792600,1539,1539,1539,1539,0
20240906,203200,9355792600,1539,1539,1539,1539,0
20240906,203100,9355792600,1539,1539,1539,1539,94584
20240906,203000,9355792600,1539,1539,1539,1539,0
20240906,202900,9355792600,1539,1539,1539,1539,0
20240906,202800,9355792600,1539,1539,1539,1539,0
20240906,202700,9355792600,1539,1539,1539,1539,0
20240906,202600,9355792600,1539,1539,1539,1539,0
20240906,202500,9355792600,1539,1539,1539,1539,0
20240906,202400,9355792600,1539,1539,1539,1539,0
20240906,202300,9355792600,1539,1539,1539,1539,0
20240906,202200,9355792600,1539,1539,1539,1539,0
20240906,202100,9355792600,1539,1539,1539,1539,0
20240906,202000,9355792600,1539,1539,1539,1539,0
20240906,201900,9355792600,1539,1539,1539,1539,0
20240906,201800,9355792600,1539,1539,1539,1539,0
20240906,201700,9355792600,1539,1539,1539,1539,0
20240906,201600,9355792600,1539,1539,1539,1539,0
20240906,201500,9355792600,1539,1539,1539,1539,0
20240906,201400,9355792600,1539,1539,1539,1539,0
20240906,201300,9355792600,1539,1539,1539,1539,0
20240906,201200,9355792600,1539,1539,1539,1539,0
20240906,201100,9355792600,1539,1539,1539,1539,0
20240906,201000,9355792600,1539,1539,1539,1539,0
20240906,200900,9355792600,1539,1539,1539,1539,0
20240906,200800,9355792600,1539,1539,1539,1539,0
20240906,200700,9355792600,1539,1539,1539,1539,0
20240906,200600,9355792600,1539,1539,1539,1539,0
20240906,200500,9355792600,1539,1539,1539,1539,0
20240906,200400,9355792600,1539,1539,1539,1539,0
20240906,200300,9355792600,1539,1539,1539,1539,0
20240906,200200,9355792600,1539,1539,1539,1539,0
20240906,200100,9355792600,1539,1539,1539,1539,94584
20240906,200000,9355792600,1539,1539,1539,1539,0
20240906,195900,9355792600,1539,1539,1539,1539,0
20240906,195800,9355792600,1539,1539,1539,1539,0
20240906,195700,9355792600,1539,1539,1539,1539,0
20240906,195600,9355792600,1539,1539,1539,1539,0
20240906,195500,9355792600,1539,1539,1539,1539,0
20240906,195400,9355792600,1539,1539,1539,1539,0
20240906,195300,9355792600,1539,1539,1539,1539,0
20240906,195200,9355792600,1539,1539,1539,1539,0
20240906,195100,9355792600,1539,1539,1539,1539,0
20240906,195000,9355792600,1539,1539,1539,1539,0
20240906,194900,9355792600,1539,1539,1539,1539,0
20240906,194800,9355792600,1539,1539,1539,1539,0
20240906,194700,9355792600,1539,1539,1539,1539,0
20240906,194600,9355792600,1539,1539,1539,1539,0
20240906,194500,9355792600,1539,1539,1539,1539,0
20240906,194400,9355792600,1539,1539,1539,1539,0
20240906,194300,9355792600,1539,1539,1539,1539,0
20240906,194200,9355792600,1539,1539,1539,1539,0
20240906,194100,9355792600,1539,1539,1539,1539,0
20240906,194000,9355792600,1539,1539,1539,1539,0
20240906,193900,9355792600,1539,1539,1539,1539,0
20240906,193800,9355792600,1539,1539,1539,1539,0
20240906,193700,9355792600,1539,1539,1539,1539,0
20240906,193600,9355792600,1539,1539,1539,1539,0
20240906,193500,9355792600,1539,1539,1539,1539,0
20240906,193400,9355792600,1539,1539,1539,1539,0
20240906,193300,9355792600,1539,1539,1539,1539,0
20240906,193200,9355792600,1539,1539,1539,1539,0
20240906,193100,9355792600,1539,1539,1539,1539,94584
20240906,193000,9355792600,1539,1539,1539,1539,0
20240906,192900,9355792600,1539,1539,1539,1539,0
20240906,192800,9355792600,1539,1539,1539,1539,0
20240906,192700,9355792600,1539,1539,1539,1539,0
20240906,192600,9355792600,1539,1539,1539,1539,0
20240906,192500,9355792600,1539,1539,1539,1539,0
20240906,192400,9355792600,1539,1539,1539,1539,0
20240906,192300,9355792600,1539,1539,1539,1539,0
20240906,192200,9355792600,1539,1539,1539,1539,0
20240906,192100,9355792600,1539,1539,1539,1539,0
20240906,192000,9355792600,1539,1539,1539,1539,0
20240906,191900,9355792600,1539,1539,1539,1539,0
20240906,191800,9355792600,1539,1539,1539,1539,0
20240906,191700,9355792600,1539,1539,1539,1539,0
20240906,191600,9355792600,1539,1539,1539,1539,0
20240906,191500,9355792600,1539,1539,1539,1539,0
20240906,191400,9355792600,1539,1539,1539,1539,0
20240906,191300,9355792600,1539,1539,1539,1539,0
20240906,191200,9355792600,1539,1539,1539,1539,0
20240906,191100,9355792600,1539,1539,1539,1539,0
20240906,191000,9355792600,1539,1539,1539,1539,0
20240906,190900,9355792600,1539,1539,1539,1539,0
20240906,190800,9355792600,1539,1539,1539,1539,0
20240906,190700,9355792600,1539,1539,1539,1539,0
20240906,190600,9355792600,1539,1539,1539,1539,0
20240906,190500,9355792600,1539,1539,1539,1539,0
20240906,190400,9355792600,1539,1539,1539,1539,0
20240906,190300,9355792600,1539,1539,1539,1539,0
20240906,190200,9355792600,1539,1539,1539,1539,0
20240906,190100,9355792600,1539,1539,1539,1539,94584
20240906,190000,9355792600,1539,1539,1539,1539,0
20240906,185900,9355792600,1539,1539,1539,1539,0
20240906,185800,9355792600,1539,1539,1539,1539,0
20240906,185700,9355792600,1539,1539,1539,1539,0
20240906,185600,9355792600,1539,1539,1539,1539,0
20240906,185500,9355792600,1539,1539,1539,1539,0
20240906,185400,9355792600,1539,1539,1539,1539,0
20240906,185300,9355792600,1539,1539,1539,1539,0
20240906,185200,9355792600,1539,1539,1539,1539,0
20240906,185100,9355792600,1539,1539,1539,1539,0
20240906,185000,9355792600,1539,1539,1539,1539,0
20240906,184900,9355792600,1539,1539,1539,1539,0
20240906,184800,9355792600,1539,1539,1539,1539,0
20240906,184700,9355792600,1539,1539,1539,1539,0
20240906,184600,9355792600,1539,1539,1539,1539,0
20240906,184500,9355792600,1539,1539,1539,1539,0
20240906,184400,9355792600,1539,1539,1539,1539,0
20240906,184300,9355792600,1539,1539,1539,1539,0
20240906,184200,9355792600,1539,1539,1539,1539,0
20240906,184100,9355792600,1539,1539,1539,1539,0
20240906,184000,9355792600,1539,1539,1539,1539,0
20240906,183900,9355792600,1539,1539,1539,1539,0
20240906,183800,9355792600,1539,1539,1539,1539,0
20240906,183700,9355792600,1539,1539,1539,1539,0
20240906,183600,9355792600,1539,1539,1539,1539,0
20240906,183500,9355792600,1539,1539,1539,1539,0
20240906,183400,9355792600,1539,1539,1539,1539,0
20240906,183300,9355792600,1539,1539,1539,1539,0
20240906,183200,9355792600,1539,1539,1539,1539,0
20240906,183100,9355792600,1539,1539,1539,1539,94584
20240906,183000,9355792600,1539,1539,1539,1539,0
20240906,182900,9355792600,1539,1539,1539,1539,0
20240906,182800,9355792600,1539,1539,1539,1539,0
20240906,182700,9355792600,1539,1539,1539,1539,0
20240906,182600,9355792600,1539,1539,1539,1539,0
20240906,182500,9355792600,1539,1539,1539,1539,0
20240906,182400,9355792600,1539,1539,1539,1539,0
20240906,182300,9355792600,1539,1539,1539,1539,0
20240906,182200,9355792600,1539,1539,1539,1539,0
20240906,182100,9355792600,1539,1539,1539,1539,0
20240906,182000,9355792600,1539,1539,1539,1539,0
20240906,181900,9355792600,1539,1539,1539,1539,0
20240906,181800,9355792600,1539,1539,1539,1539,0
20240906,181700,9355792600,1539,1539,1539,1539,0
20240906,181600,9355792600,1539,1539,1539,1539,0
20240906,181500,9355792600,1539,1539,1539,1539,0
20240906,181400,9355792600,1539,1539,1539,1539,0
20240906,181300,9355792600,1539,1539,1539,1539,0
20240906,181200,9355792600,1539,1539,1539,1539,0
20240906,181100,9355792600,1539,1539,1539,1539,0
20240906,181000,9355792600,1539,1539,1539,1539,0
20240906,180900,9355792600,1539,1539,1539,1539,0
20240906,180800,9355792600,1539,1539,1539,1539,0
20240906,180700,9355792600,1539,1539,1539,1539,0
20240906,180600,9355792600,1539,1539,1539,1539,0
20240906,180500,9355792600,1539,1539,1539,1539,0
20240906,180400,9355792600,1539,1539,1539,1539,0
20240906,180300,9355792600,1539,1539,1539,1539,0
20240906,180200,9355792600,1539,1539,1539,1539,0
20240906,180100,9355792600,1539,1539,1539,1539,94584
20240906,180000,9355792600,1539,1539,1539,1539,0
20240906,175900,9355792600,1539,1539,1539,1539,0
20240906,175800,9355792600,1539,1539,1539,1539,0
20240906,175700,9355792600,1539,1539,1539,1539,0
20240906,175600,9355792600,1539,1539,1539,1539,0
20240906,175500,9355792600,1539,1539,1539,1539,0
20240906,175400,9355792600,1539,1539,1539,1539,0
20240906,175300,9355792600,1539,1539,1539,1539,0
20240906,175200,9355792600,1539,1539,1539,1539,0
20240906,175100,9355792600,1539,1539,1539,1539,0
20240906,175000,9355792600,1539,1539,1539,1539,0
20240906,174900,9355792600,1539,1539,1539,1539,0
20240906,174800,9355792600,1539,1539,1539,1539,0
20240906,174700,9355792600,1539,1539,1539,1539,0
20240906,174600,9355792600,1539,1539,1539,1539,0
20240906,174500,9355792600,1539,1539,1539,1539,0
20240906,174400,9355792600,1539,1539,1539,1539,0
20240906,174300,9355792600,1539,1539,1539,1539,0
20240906,174200,9355792600,1539,1539,1539,1539,0
20240906,174100,9355792600,1539,1539,1539,1539,0
20240906,174000,9355792600,1539,1539,1539,1539,0
20240906,173900,9355792600,1539,1539,1539,1539,0
20240906,173800,9355792600,1539,1539,1539,1539,0
20240906,173700,9355792600,1539,1539,1539,1539,0
20240906,173600,9355792600,1539,1539,1539,1539,0
20240906,173500,9355792600,1539,1539,1539,1539,0
20240906,173400,9355792600,1539,1539,1539,1539,0
20240906,173300,9355792600,1539,1539,1539,1539,0
20240906,173200,9355792600,1539,1539,1539,1539,0
20240906,173100,9355792600,1539,1539,1539,1539,94584
20240906,173000,9355792600,1539,1539,1539,1539,0
20240906,172900,9355792600,1539,1539,1539,1539,0
20240906,172800,9355792600,1539,1539,1539,1539,0
20240906,172700,9355792600,1539,1539,1539,1539,0
20240906,172600,9355792600,1539,1539,1539,1539,0
20240906,172500,9355792600,1539,1539,1539,1539,0
20240906,172400,9355792600,1539,1539,1539,1539,0
20240906,172300,9355792600,1539,1539,1539,1539,0
20240906,172200,9355792600,1539,1539,1539,1539,0
20240906,172100,9355792600,1539,1539,1539,1539,0
20240906,172000,9355792600,1539,1539,1539,1539,0
20240906,171900,9355792600,1539,1539,1539,1539,0
20240906,171800,9355792600,1539,1539,1539,1539,0
20240906,171700,9355792600,1539,1539,1539,1539,0
20240906,171600,9355792600,1539,1539,1539,1539,0
20240906,171500,9355792600,1539,1539,1539,1539,0
20240906,171400,9355792600,1539,1539,1539,1539,0
20240906,171300,9355792600,1539,1539,1539,1539,0
20240906,171200,9355792600,1539,1539,1539,1539,0
20240906,171100,9355792600,1539,1539,1539,1539,0
20240906,171000,9355792600,1539,1539,1539,1539,0
20240906,170900,9355792600,1539,1539,1539,1539,0
20240906,170800,9355792600,1539,1539,1539,1539,0
20240906,170700,9355792600,1539,1539,1539,1539,0
20240906,170600,9355792600,1539,1539,1539,1539,0
20240906,170500,9355792600,1539,1539,1539,1539,0
20240906,170400,9355792600,1539,1539,1539,1539,0
20240906,170300,9355792600,1539,1539,1539,1539,0
20240906,170200,9355792600,1539,1539,1539,1539,0
20240906,170100,9355792600,1539,1539,1539,1539,94584
20240906,170000,9355792600,1539,1539,1539,1539,0
20240906,165900,9355792600,1539,1539,1539,1539,0
20240906,165800,9355792600,1539,1539,1539,1539,0
20240906,165700,9355792600,1539,1539,1539,1539,0
20240906,165600,9355792600,1539,1539,1539,1539,0
20240906,165500,9355792600,1539,1539,1539,1539,0
20240906,165400,9355792600,1539,1539,1539,1539,0
20240906,165300,9355792600,1539,1539,1539,1539,0
20240906,165200,9355792600,1539,1539,1539,1539,0
20240906,165100,9355792600,1539,1539,1539,1539,0
20240906,165000,9355792600,1539,1539,1539,1539,0
20240906,164900,9355792600,1539,1539,1539,1539,0
20240906,164800,9355792600,1539,1539,1539,1539,0
20240906,164700,9355792600,1539,1539,1539,1539,0
20240906,164600,9355792600,1539,1539,1539,1539,0
20240906,164500,9355792600,1539,1539,1539,1539,0
20240906,164400,9355792600,1539,1539,1539,1539,0
20240906,164300,9355792600,1539,1539,1539,1539,0
20240906,164200,9355792600,1539,1539,1539,1539,0
20240906,164100,9355792600,1539,1539,1539,1539,0
20240906,164000,9355792600,1539,1539,1539,1539,0
20240906,163900,9355792600,1539,1539,1539,1539,0
20240906,163800,9355792600,1539,1539,1539,1539,0
20240906,163700,9355792600,1539,1539,1539,1539,0
20240906,163600,9355792600,1539,1539,1539,1539,0
20240906,163500,9355792600,1539,1539,1539,1539,0
20240906,163400,9355792600,1539,1539,1539,1539,0
20240906,163300,9355792600,1539,1539,1539,1539,0
20240906,163200,9355792600,1539,1539,1539,1539,0
20240906,163100,9355792600,1539,1539,1539,1539,94584
20240906,163000,9355792600,1539,1539,1539,1539,0
20240906,162900,9355792600,1539,1539,1539,1539,0
20240906,162800,9355792600,1539,1539,1539,1539,0
20240906,162700,9355792600,1539,1539,1539,1539,0
20240906,162600,9355792600,1539,1539,1539,1539,0
20240906,162500,9355792600,1539,1539,1539,1539,0
20240906,162400,9355792600,1539,1539,1539,1539,0
20240906,162300,9355792600,1539,1539,1539,1539,0
20240906,162200,9355792600,1539,1539,1539,1539,0
20240906,162100,9355792600,1539,1539,1539,1539,0
20240906,162000,9355792600,1539,1539,1539,1539,0
20240906,161900,9355792600,1539,1539,1539,1539,0
20240906,161800,9355792600,1539,1539,1539,1539,0
20240906,161700,9355792600,1539,1539,1539,1539,0
20240906,161600,9355792600,1539,1539,1539,1539,0
20240906,161500,9355792600,1539,1539,1539,1539,0
20240906,161400,9355792600,1539,1539,1539,1539,0
20240906,161300,9355792600,1539,1539,1539,1539,0
20240906,161200,9355792600,1539,1539,1539,1539,0
20240906,161100,9355792600,1539,1539,1539,1539,0
20240906,161000,9355792600,1539,1539,1539,1539,0
20240906,160900,9355792600,1539,1539,1539,1539,0
20240906,160800,9355792600,1539,1539,1539,1539,0
20240906,160700,9355792600,1539,1539,1539,1539,0
20240906,160600,9355792600,1539,1539,1539,1539,0
20240906,160500,9355792600,1539,1539,1539,1539,0
20240906,160400,9355792600,1539,1539,1539,1539,0
20240906,160300,9355792600,1539,1539,1539,1539,0
20240906,160200,9355792600,1539,1539,1539,1539,0
20240906,160100,9355792600,1539,1539,1539,1539,94584
20240906,160000,9355792600,1539,1539,1539,1539,0
20240906,155900,9355792600,1539,1539,1539,1539,0
20240906,155800,9355792600,1539,1539,1539,1539,0
20240906,155700,9355792600,1539,1539,1539,1539,0
20240906,155600,9355792600,1539,1539,1539,1539,0
20240906,155500,9355792600,1539,1539,1539,1539,0
20240906,155400,9355792600,1539,1539,1539,1539,0
20240906,155300,9355792600,1539,1539,1539,1539,0
20240906,155200,9355792600,1539,1539,1539,1539,0
20240906,155100,9355792600,1539,1539,1539,1539,0
20240906,155000,9355792600,1539,1539,1539,1539,0
20240906,154900,9355792600,1539,1539,1539,1539,0
20240906,154800,9355792600,1539,1539,1539,1539,0
20240906,154700,9355792600,1539,1539,1539,1539,0
20240906,154600,9355792600,1539,1539,1539,1539,0
20240906,154500,9355792600,1539,1539,1539,1539,0
20240906,154400,9355792600,1539,1539,1539,1539,0
20240906,154300,9355792600,1539,1539,1539,1539,0
20240906,154200,9355792600,1539,1539,1539,1539,0
20240906,154100,9355792600,1539,1539,1539,1539,0
20240906,154000,9355792600,1539,1539,1539,1539,0
20240906,153900,9355792600,1539,1539,1539,1539,0
20240906,153800,9355792600,1539,1539,1539,1539,0
20240906,153700,9355792600,1539,1539,1539,1539,0
20240906,153600,9355792600,1539,1539,1539,1539,0
20240906,153500,9355792600,1539,1539,1539,1539,0
20240906,153400,9355792600,1539,1539,1539,1539,0
20240906,153300,9355792600,1539,1539,1539,1539,0
20240906,153200,9355792600,1539,1539,1539,1539,0
20240906,153100,9355792600,1539,1539,1539,1539,94584
20240906,153000,9355792600,1539,1539,1539,1539,94584
20240906,152900,9210227824,1540,1540,1540,1540,0
20240906,152800,9210227824,1540,1540,1540,1540,0
20240906,152700,9210227824,1540,1540,1540,1540,0
20240906,152600,9210227824,1540,1540,1540,1540,0
20240906,152500,9210227824,1540,1540,1540,1540,0
20240906,152400,9210227824,1540,1540,1540,1540,0
20240906,152300,9210227824,1540,1540,1540,1540,0
20240906,152200,9210227824,1540,1540,1540,1540,0
20240906,152100,9210227824,1540,1540,1540,1540,0
20240906,152000,9210227824,1540,1540,1540,1540,0
20240906,151900,9210227824,1540,1541,1541,1540,58350
20240906,151800,9120355783,1540,1541,1541,1540,24083
20240906,151700,9083259691,1541,1541,1542,1540,20583
20240906,151600,9051541689,1541,1543,1543,1540,54643
20240906,151500,8967312406,1543,1542,1544,1542,39175
20240906,151400,8906868506,1543,1539,1543,1539,282141
20240906,151300,8472310462,1540,1539,1540,1539,116351
20240906,151200,8293133606,1539,1539,1540,1538,98034
20240906,151100,8142258714,1539,1539,1540,1539,21384
20240906,151000,8109341814,1539,1538,1540,1538,82847
20240906,150900,7981848756,1538,1538,1538,1538,4678
20240906,150800,7974653992,1538,1538,1539,1538,27992
20240906,150700,7931598921,1538,1538,1538,1537,15367
20240906,150600,7907965575,1538,1538,1539,1538,42042
20240906,150500,7843288540,1538,1537,1538,1537,1459
20240906,150400,7841046024,1538,1539,1539,1538,26755
20240906,150300,7799893287,1538,1536,1539,1536,16180
20240906,150200,7775018379,1537,1535,1538,1535,22457
20240906,150100,7740503538,1535,1535,1536,1535,9034
20240906,150000,7726634648,1535,1534,1535,1533,8703
20240906,145900,7713284225,1534,1534,1535,1534,3010
20240906,145800,7708666614,1534,1535,1535,1534,5235
20240906,145700,7700636040,1534,1534,1535,1534,13159
20240906,145600,7680450056,1534,1535,1535,1534,17108
20240906,145500,7654206184,1535,1535,1536,1535,6310
20240906,145400,7644519751,1535,1534,1535,1534,10075
20240906,145300,7629057026,1533,1533,1534,1533,2810
20240906,145200,7624749194,1533,1533,1534,1533,12622
20240906,145100,7605389205,1533,1533,1534,1533,4298
20240906,145000,7598800024,1534,1533,1534,1533,6330
20240906,144900,7589093658,1533,1533,1534,1533,6511
20240906,144800,7579111713,1533,1534,1534,1533,3757
20240906,144700,7573351947,1533,1534,1534,1533,4279
20240906,144600,7566791928,1534,1534,1535,1534,18151
20240906,144500,7538948288,1534,1534,1535,1534,20127
20240906,144400,7508063430,1534,1533,1534,1533,12617
20240906,144300,7488712562,1534,1532,1534,1532,4917
20240906,144200,7481175824,1532,1532,1533,1532,12039
20240906,144100,7462730691,1532,1532,1533,1532,12557
20240906,144000,7443493067,1532,1531,1532,1531,11782
20240906,143900,7425446338,1531,1534,1534,1531,29550
20240906,143800,7380177586,1534,1532,1534,1532,1737
20240906,143700,7377516216,1532,1533,1533,1532,1947
20240906,143600,7374532249,1533,1532,1534,1532,10272
20240906,143500,7358785093,1532,1532,1532,1531,3252
20240906,143400,7353805490,1531,1533,1533,1531,6171
20240906,143300,7344351554,1534,1534,1535,1533,16558
20240906,143200,7318951223,1535,1534,1536,1534,4772
20240906,143100,7311627520,1535,1534,1535,1534,2310
20240906,143000,7308082724,1534,1533,1537,1533,24295
20240906,142900,7270771911,1534,1533,1534,1532,20279
20240906,142800,7239682896,1533,1531,1533,1530,37423
20240906,142700,7182376530,1530,1531,1531,1530,2578
20240906,142600,7178431992,1530,1530,1531,1530,3967
20240906,142500,7172362481,1530,1530,1531,1530,4118
20240906,142400,7166060782,1530,1530,1530,1530,8130
20240906,142300,7153621882,1531,1529,1531,1529,13906
20240906,142200,7132346507,1529,1528,1529,1528,9291
20240906,142100,7118149014,1529,1529,1529,1528,20140
20240906,142000,7087373802,1528,1529,1529,1528,9902
20240906,141900,7072236406,1530,1528,1530,1528,4851
20240906,141800,7064818798,1528,1529,1529,1528,14484
20240906,141700,7042684645,1529,1529,1530,1529,9714
20240906,141600,7027831285,1529,1530,1530,1529,14407
20240906,141500,7005793863,1530,1529,1530,1529,13595
20240906,141400,6984998264,1529,1531,1531,1529,18785
20240906,141300,6956262898,1531,1531,1534,1530,85279
20240906,141200,6825527263,1531,1535,1535,1530,12654
20240906,141100,6806131942,1535,1534,1536,1534,10661
20240906,141000,6789766484,1533,1534,1534,1532,4591
20240906,140900,6782726002,1534,1531,1534,1531,11575
20240906,140800,6764990075,1531,1534,1535,1531,88332
20240906,140700,6629627936,1535,1536,1541,1534,187713
20240906,140600,6340810031,1537,1532,1537,1532,453691
20240906,140500,5644890781,1532,1532,1532,1530,15013
20240906,140400,5621901987,1532,1530,1532,1529,43993
20240906,140300,5554574053,1529,1529,1530,1529,6222
20240906,140200,5545060614,1529,1529,1529,1529,4313
20240906,140100,5538466037,1529,1529,1530,1528,8317
20240906,140000,5525751674,1530,1530,1531,1529,12368
20240906,135900,5506829747,1530,1528,1530,1528,7278
20240906,135800,5495698349,1528,1529,1529,1528,5741
20240906,135700,5486923653,1529,1530,1530,1529,10316
20240906,135600,5471144693,1531,1531,1532,1530,6215
20240906,135500,5461630231,1530,1533,1533,1530,17609
20240906,135400,5434667874,1533,1532,1533,1532,10833
20240906,135300,5418069002,1533,1532,1533,1531,24867
20240906,135200,5379971508,1532,1530,1532,1529,80970
20240906,135100,5256027762,1530,1526,1530,1525,170038
20240906,135000,4996120409,1527,1524,1527,1524,71383
20240906,134900,4887179496,1523,1524,1524,1523,6685
20240906,134800,4876997297,1524,1524,1524,1524,4774
20240906,134700,4869721721,1524,1525,1525,1523,3739
20240906,134600,4864026007,1523,1523,1525,1523,3289
20240906,134500,4859012872,1523,1523,1524,1523,26291
20240906,134400,4818950498,1523,1523,1524,1523,2640
20240906,134300,4814929582,1523,1524,1524,1523,1906
20240906,134200,4812026741,1524,1523,1524,1523,2878
20240906,134100,4807643545,1523,1525,1525,1523,1985
20240906,134000,4804620376,1524,1525,1525,1523,2157
20240906,133900,4801334035,1524,1525,1525,1523,4042
20240906,133800,4795173725,1524,1525,1525,1523,6372
20240906,133700,4785465055,1524,1524,1525,1524,1522
20240906,133600,4783145427,1524,1524,1525,1524,7718
20240906,133500,4771383189,1524,1523,1525,1523,4581
20240906,133400,4764402742,1523,1523,1526,1523,1342
20240906,133300,4762358861,1523,1524,1526,1523,11958
20240906,133200,4744120759,1524,1526,1526,1524,2758
20240906,133100,4739916835,1526,1524,1526,1523,22973
20240906,133000,4704868500,1524,1523,1524,1523,3322
20240906,132900,4699807678,1524,1523,1524,1523,2847
20240906,132800,4695471693,1524,1523,1524,1523,2538
20240906,132700,4691605819,1523,1524,1524,1523,2088
20240906,132600,4688424707,1524,1524,1525,1524,7776
20240906,132500,4676574081,1524,1525,1525,1524,2011
20240906,132400,4673509217,1524,1524,1526,1524,10435
20240906,132300,4657602499,1524,1523,1527,1523,24154
20240906,132200,4620744391,1523,1524,1525,1523,6323
20240906,132100,4611110125,1524,1524,1524,1524,5120
20240906,132000,4603307245,1524,1525,1525,1524,4635
20240906,131900,4596242139,1525,1526,1526,1525,9842
20240906,131800,4581227534,1525,1525,1526,1525,2360
20240906,131700,4577628524,1526,1523,1526,1523,6606
20240906,131600,4567559981,1524,1523,1524,1523,4746
20240906,131500,4560331821,1523,1523,1524,1523,2077
20240906,131400,4557168549,1523,1522,1523,1522,878
20240906,131300,4555832186,1522,1524,1525,1522,3775
20240906,131200,4550081669,1524,1524,1525,1524,1525
20240906,131100,4547757419,1524,1525,1525,1524,4237
20240906,131000,4541297851,1525,1524,1525,1524,6807
20240906,130900,4530921549,1525,1522,1525,1522,137910
20240906,130800,4320767509,1521,1520,1521,1520,7726
20240906,130700,4309020237,1520,1519,1521,1519,5227
20240906,130600,4301080022,1519,1520,1521,1519,27563
20240906,130500,4259193648,1520,1519,1520,1519,4406
20240906,130400,4252498461,1520,1519,1520,1519,884
20240906,130300,4251155594,1519,1519,1519,1519,1655
20240906,130200,4248641649,1519,1519,1519,1519,1695
20240906,130100,4246066944,1519,1520,1521,1519,10847
20240906,130000,4229580071,1519,1519,1520,1519,3748
20240906,125900,4223886849,1519,1520,1520,1519,2361
20240906,125800,4220300202,1520,1520,1520,1519,2513
20240906,125700,4216482940,1520,1519,1520,1519,3482
20240906,125600,4211192652,1519,1519,1519,1519,1557
20240906,125500,4208827569,1519,1520,1520,1519,5598
20240906,125400,4200324083,1520,1519,1520,1519,2470
20240906,125300,4196571431,1519,1519,1520,1519,2352
20240906,125200,4192998722,1519,1519,1519,1519,5804
20240906,125100,4184182446,1520,1520,1520,1520,1211
20240906,125000,4182341726,1520,1520,1520,1520,2095
20240906,124900,4179157326,1520,1521,1522,1520,8521
20240906,124800,4166200934,1520,1521,1521,1520,2233
20240906,124700,4162806644,1520,1520,1521,1520,3929
20240906,124600,4156834563,1520,1520,1520,1520,2201
20240906,124500,4153489043,1520,1521,1521,1520,1954
20240906,124400,4150518955,1520,1520,1520,1520,3997
20240906,124300,4144443515,1521,1520,1521,1520,991
20240906,124200,4142936945,1521,1521,1521,1521,3339
20240906,124100,4137858326,1521,1521,1522,1521,7107
20240906,124000,4127045110,1521,1521,1522,1521,2091
20240906,123900,4123864663,1522,1521,1522,1521,4173
20240906,123800,4117516726,1521,1520,1521,1520,1864
20240906,123700,4114683294,1520,1519,1521,1519,4149
20240906,123600,4108377487,1520,1520,1521,1519,2548
20240906,123500,4104505657,1520,1521,1521,1520,8398
20240906,123400,4091740693,1521,1521,1522,1520,1092
20240906,123300,4090080266,1521,1521,1522,1521,1592
20240906,123200,4087658687,1521,1520,1521,1520,8754
20240906,123100,4074345157,1521,1521,1521,1520,840
20240906,123000,4073068317,1521,1519,1521,1519,8319
20240906,122900,4060423999,1519,1520,1520,1519,4042
20240906,122800,4054284185,1520,1520,1520,1519,2878
20240906,122700,4049912434,1520,1520,1521,1520,20105
20240906,122600,4019352832,1521,1519,1521,1519,11100
20240906,122500,4002491928,1521,1520,1521,1519,11362
20240906,122400,3985222832,1520,1520,1520,1518,14240
20240906,122300,3963596567,1519,1520,1521,1519,24160
20240906,122200,3926888610,1521,1520,1521,1520,3273
20240906,122100,3921913648,1520,1521,1521,1520,4651
20240906,122000,3914844026,1520,1520,1521,1519,13267
20240906,121900,3894678356,1520,1522,1522,1520,8162
20240906,121800,3882266075,1521,1521,1521,1521,2560
20240906,121700,3878372315,1521,1524,1524,1520,14710
20240906,121600,3855979868,1523,1524,1525,1523,16084
20240906,121500,3831468835,1525,1524,1525,1524,5921
20240906,121400,3822440957,1525,1524,1525,1523,4953
20240906,121300,3814894041,1523,1525,1525,1523,37217
20240906,121200,3758140155,1524,1523,1524,1523,3905
20240906,121100,3752190232,1523,1524,1524,1522,17658
20240906,121000,3725281734,1524,1522,1524,1522,9395
20240906,120900,3710968240,1522,1523,1523,1522,2090
20240906,120800,3707786760,1523,1522,1523,1522,2570
20240906,120700,3703874718,1522,1523,1523,1522,1247
20240906,120600,3701976783,1523,1523,1523,1522,27999
20240906,120500,3659335303,1522,1521,1522,1521,17027
20240906,120400,3633421795,1521,1520,1521,1520,26750
20240906,120300,3592738866,1521,1520,1521,1520,1610
20240906,120200,3590291664,1521,1520,1521,1520,1753
20240906,120100,3587627101,1520,1520,1520,1520,2843
20240906,120000,3583305741,1521,1520,1521,1520,1318
20240906,115900,3581302341,1520,1519,1520,1519,4332
20240906,115800,3574719867,1519,1519,1519,1519,1553
20240906,115700,3572360860,1519,1519,1520,1519,3161
20240906,115600,3567559300,1520,1519,1520,1519,2189
20240906,115500,3564233509,1519,1520,1520,1519,1031
20240906,115400,3562667259,1520,1519,1520,1519,4983
20240906,115300,3555098071,1519,1520,1520,1519,1220
20240906,115200,3553244840,1520,1520,1520,1519,1807
20240906,115100,3550499466,1520,1520,1520,1519,2277
20240906,115000,3547039802,1520,1519,1520,1519,3093
20240906,114900,3542339682,1520,1519,1520,1519,610
20240906,114800,3541412552,1519,1519,1520,1519,4327
20240906,114700,3534837837,1519,1520,1520,1519,1622
20240906,114600,3532373923,1520,1520,1521,1520,987
20240906,114500,3530873669,1520,1521,1521,1520,7123
20240906,114400,3520046708,1521,1521,1521,1520,21969
20240906,114300,3486633788,1520,1520,1520,1519,1193
20240906,114200,3484821562,1520,1520,1520,1519,4482
20240906,114100,3478010399,1520,1519,1520,1519,1791
20240906,114000,3475289866,1520,1519,1520,1519,1631
20240906,113900,3472812075,1519,1519,1520,1519,2378
20240906,113800,3469199892,1519,1519,1520,1519,4421
20240906,113700,3462483389,1519,1520,1520,1519,1286
20240906,113600,3460529007,1520,1521,1521,1520,2305
20240906,113500,3457025384,1520,1521,1521,1520,1158
20240906,113400,3455265223,1521,1520,1521,1520,2380
20240906,113300,3451647621,1520,1520,1521,1520,1175
20240906,113200,3449861619,1520,1520,1521,1520,1520
20240906,113100,3447551217,1520,1521,1522,1520,4641
20240906,113000,3440493907,1522,1522,1523,1522,3266
20240906,112900,3435523052,1522,1520,1522,1520,33031
20240906,112800,3385261413,1521,1522,1522,1520,1843
20240906,112700,3382459047,1522,1518,1522,1517,75702
20240906,112600,3267452369,1518,1519,1519,1518,551
20240906,112500,3266615896,1519,1520,1520,1519,2774
20240906,112400,3262401909,1521,1522,1522,1521,2801
20240906,112300,3258140463,1522,1521,1522,1521,9327
20240906,112200,3243954095,1520,1520,1520,1520,1634
20240906,112100,3241470415,1520,1520,1521,1520,2139
20240906,112000,3238219033,1520,1521,1521,1520,3137
20240906,111900,3233450754,1521,1520,1521,1520,1198
20240906,111800,3231629792,1520,1519,1521,1519,16436
20240906,111700,3206651428,1519,1519,1520,1519,3127
20240906,111600,3201901514,1520,1520,1520,1520,5213
20240906,111500,3193977754,1521,1521,1521,1520,2275
20240906,111400,3190518679,1521,1519,1521,1518,21079
20240906,111300,3158475528,1519,1518,1520,1518,1990
20240906,111200,3155453512,1518,1519,1519,1518,1097
20240906,111100,3153787171,1519,1520,1520,1518,2014
20240906,111000,3150729318,1519,1519,1519,1518,1550
20240906,110900,3148376215,1517,1518,1521,1517,3825
20240906,110800,3142564313,1519,1519,1521,1517,21573
20240906,110700,3109781253,1518,1518,1519,1516,18067
20240906,110600,3082358533,1517,1515,1518,1515,11245
20240906,110500,3065300028,1516,1516,1516,1515,3002
20240906,110400,3060751996,1515,1516,1516,1515,5562
20240906,110300,3052325182,1515,1515,1516,1515,4710
20240906,110200,3045188465,1515,1515,1516,1515,1443
20240906,110100,3043002310,1515,1516,1516,1515,990
20240906,110000,3041502333,1515,1516,1516,1514,2136
20240906,105900,3038266317,1516,1515,1516,1515,2079
20240906,105800,3035116332,1515,1515,1516,1515,4524
20240906,105700,3028262471,1515,1514,1515,1514,3036
20240906,105600,3023663934,1514,1514,1514,1513,5733
20240906,105500,3014988395,1513,1513,1514,1513,1998
20240906,105400,3011965406,1514,1514,1516,1514,2610
20240906,105300,3008013813,1515,1515,1515,1515,568
20240906,105200,3007153293,1515,1515,1515,1514,2125
20240906,105100,3003934474,1514,1515,1515,1514,5056
20240906,105000,2996279249,1515,1515,1515,1515,1683
20240906,104900,2993729504,1515,1514,1516,1514,9043
20240906,104800,2980029458,1514,1513,1514,1513,8414
20240906,104700,2967290839,1513,1513,1513,1513,1457
20240906,104600,2965086398,1513,1513,1513,1513,2842
20240906,104500,2960786452,1513,1513,1514,1513,4254
20240906,104400,2954350050,1513,1513,1513,1513,1807
20240906,104300,2951616059,1513,1512,1513,1512,5167
20240906,104200,2943800776,1513,1513,1513,1513,30
20240906,104100,2943755386,1512,1514,1514,1512,7752
20240906,104000,2932024008,1514,1513,1514,1513,3447
20240906,103900,2926808547,1513,1513,1514,1513,7572
20240906,103800,2915351102,1513,1513,1513,1513,2363
20240906,103700,2911775883,1513,1513,1514,1513,1941
20240906,103600,2908839050,1514,1514,1514,1514,2655
20240906,103500,2904819380,1514,1513,1514,1513,4628
20240906,103400,2897815337,1513,1514,1514,1513,20808
20240906,103300,2866331798,1514,1514,1514,1514,18774
20240906,103200,2837907962,1515,1515,1516,1515,7093
20240906,103100,2827162065,1515,1516,1516,1515,18918
20240906,103000,2798493736,1516,1516,1516,1516,5852
20240906,102900,2789622104,1516,1515,1518,1515,16235
20240906,102800,2765018488,1515,1517,1517,1514,72274
20240906,102700,2655477958,1517,1517,1518,1517,11669
20240906,102600,2637773485,1517,1518,1518,1517,9130
20240906,102500,2623917435,1518,1518,1518,1518,9992
20240906,102400,2608749579,1519,1519,1519,1518,1733
20240906,102300,2606117654,1518,1519,1520,1518,3237
20240906,102200,2601200830,1520,1519,1520,1519,10024
20240906,102100,2585973874,1519,1520,1520,1519,2065
20240906,102000,2582835744,1520,1520,1520,1519,26038
20240906,101900,2543264000,1520,1521,1521,1520,10489
20240906,101800,2527320212,1520,1521,1521,1520,712
20240906,101700,2526237394,1520,1520,1521,1520,3207
20240906,101600,2521361547,1520,1520,1520,1520,1402
20240906,101500,2519230507,1520,1520,1521,1519,707
20240906,101400,2518156064,1520,1519,1521,1519,26130
20240906,101300,2478458069,1519,1519,1520,1518,7385
20240906,101200,2467240854,1519,1519,1519,1517,731
20240906,101100,2466131005,1519,1517,1519,1517,1844
20240906,101000,2463332357,1519,1518,1519,1518,1528
20240906,100900,2461011854,1517,1518,1518,1517,3333
20240906,100800,2455953361,1518,1519,1519,1517,7422
20240906,100700,2444684030,1518,1518,1518,1518,4145
20240906,100600,2438391920,1518,1518,1519,1517,14274
20240906,100500,2416726980,1518,1519,1520,1518,19917
20240906,100400,2386484367,1520,1523,1523,1520,11188
20240906,100300,2369477883,1523,1522,1523,1519,16559
20240906,100200,2344294668,1523,1527,1527,1521,13443
20240906,100100,2323828579,1527,1527,1528,1525,9915
20240906,100000,2308693924,1527,1524,1527,1523,23215
20240906,095900,2273304317,1524,1524,1525,1523,14293
20240906,095800,2251522215,1525,1528,1528,1523,20077
20240906,095700,2220903776,1527,1529,1530,1527,25196
20240906,095600,2182403353,1529,1526,1529,1526,36892
20240906,095500,2126030026,1526,1524,1527,1523,14587
20240906,095400,2103778034,1524,1523,1524,1522,8204
20240906,095300,2091280615,1523,1522,1524,1522,7516
20240906,095200,2079835881,1522,1523,1524,1522,6240
20240906,095100,2070337131,1523,1531,1531,1518,83226
20240906,095000,1943449713,1531,1534,1534,1530,86786
20240906,094900,1810441016,1533,1530,1533,1530,195940
20240906,094800,1510408625,1530,1526,1530,1526,68946
20240906,094700,1405075064,1526,1524,1526,1524,44664
20240906,094600,1336965736,1524,1518,1524,1518,294039
20240906,094500,889781063,1518,1516,1518,1516,11951
20240906,094400,871649572,1516,1516,1517,1516,379
20240906,094300,871075007,1516,1515,1516,1515,9974
20240906,094200,855955831,1515,1516,1516,1515,17473
20240906,094100,829468613,1516,1516,1516,1516,165
20240906,094000,829218473,1516,1517,1517,1516,19718
20240906,093900,799316267,1517,1517,1518,1517,10447
20240906,093800,783466168,1517,1517,1517,1517,10301
20240906,093700,767839551,1517,1518,1518,1517,19149
20240906,093600,738788743,1518,1518,1519,1518,4467
20240906,093500,732007836,1518,1518,1519,1517,19417
20240906,093400,702523924,1517,1516,1519,1516,17405
20240906,093300,676107261,1517,1518,1518,1516,6560
20240906,093200,666155590,1518,1518,1519,1518,11120
20240906,093100,649275422,1518,1517,1518,1516,1416
20240906,093000,647127461,1517,1517,1518,1517,2966
20240906,092900,642627638,1517,1518,1518,1517,21626
20240906,092800,609799991,1518,1515,1518,1515,49020
20240906,092700,535452993,1514,1514,1514,1514,5243
20240906,092600,527515091,1513,1514,1514,1513,579
20240906,092500,526638494,1514,1514,1515,1514,8507
20240906,092400,513754894,1514,1515,1515,1514,4351
20240906,092300,507167112,1516,1516,1516,1516,1250
20240906,092200,505272112,1516,1516,1516,1515,18915
20240906,092100,476606168,1516,1517,1517,1516,8553
20240906,092000,463634816,1517,1515,1517,1515,30656
20240906,091900,417151949,1515,1515,1516,1515,10398
20240906,091800,401398791,1516,1515,1517,1515,7629
20240906,091700,389837736,1517,1513,1517,1513,163967
20240906,091600,141453732,1513,1512,1513,1512,15224
20240906,091500,118422187,1512,1512,1513,1512,1984
20240906,091400,115422378,1512,1512,1513,1512,6324
20240906,091300,105857995,1512,1512,1513,1512,95
20240906,091200,105714352,1512,1512,1513,1512,11488
20240906,091100,88344257,1512,1512,1513,1512,888
20240906,091000,87001501,1512,1513,1513,1512,2272
20240906,090900,83565060,1512,1512,1513,1512,11848
20240906,090800,65650869,1511,1512,1512,1511,11917
20240906,090700,47632531,1511,1512,1512,1510,10369
20240906,090600,31965089,1510,1510,1512,1510,1403
20240906,090500,29844699,1512,1511,1512,1510,5262
20240906,090400,21897568,1511,1511,1512,1511,787
20240906,090300,20708354,1511,1513,1513,1511,851
20240906,090200,19421691,1513,1511,1513,1511,4001
20240906,090100,13371492,1511,1509,1511,1509,2373
20240906,090000,9787785,1509,1508,1509,1508,6490