stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,213200,7967672704,1567,1567,1567,1567,131637
20240909,213100,7967672704,1567,1567,1567,1567,0
20240909,213000,7967672704,1567,1567,1567,1567,0
20240909,212900,7967672704,1567,1567,1567,1567,0
20240909,212800,7967672704,1567,1567,1567,1567,0
20240909,212700,7967672704,1567,1567,1567,1567,0
20240909,212600,7967672704,1567,1567,1567,1567,0
20240909,212500,7967672704,1567,1567,1567,1567,0
20240909,212400,7967672704,1567,1567,1567,1567,0
20240909,212300,7967672704,1567,1567,1567,1567,0
20240909,212200,7967672704,1567,1567,1567,1567,0
20240909,212100,7967672704,1567,1567,1567,1567,0
20240909,212000,7967672704,1567,1567,1567,1567,0
20240909,211900,7967672704,1567,1567,1567,1567,0
20240909,211800,7967672704,1567,1567,1567,1567,0
20240909,211700,7967672704,1567,1567,1567,1567,0
20240909,211600,7967672704,1567,1567,1567,1567,0
20240909,211500,7967672704,1567,1567,1567,1567,0
20240909,211400,7967672704,1567,1567,1567,1567,0
20240909,211300,7967672704,1567,1567,1567,1567,0
20240909,211200,7967672704,1567,1567,1567,1567,0
20240909,211100,7967672704,1567,1567,1567,1567,0
20240909,211000,7967672704,1567,1567,1567,1567,0
20240909,210900,7967672704,1567,1567,1567,1567,0
20240909,210800,7967672704,1567,1567,1567,1567,0
20240909,210700,7967672704,1567,1567,1567,1567,0
20240909,210600,7967672704,1567,1567,1567,1567,0
20240909,210500,7967672704,1567,1567,1567,1567,0
20240909,210400,7967672704,1567,1567,1567,1567,0
20240909,210300,7967672704,1567,1567,1567,1567,0
20240909,210200,7967672704,1567,1567,1567,1567,131637
20240909,210100,7967672704,1567,1567,1567,1567,0
20240909,210000,7967672704,1567,1567,1567,1567,0
20240909,205900,7967672704,1567,1567,1567,1567,0
20240909,205800,7967672704,1567,1567,1567,1567,0
20240909,205700,7967672704,1567,1567,1567,1567,0
20240909,205600,7967672704,1567,1567,1567,1567,0
20240909,205500,7967672704,1567,1567,1567,1567,0
20240909,205400,7967672704,1567,1567,1567,1567,0
20240909,205300,7967672704,1567,1567,1567,1567,0
20240909,205200,7967672704,1567,1567,1567,1567,0
20240909,205100,7967672704,1567,1567,1567,1567,0
20240909,205000,7967672704,1567,1567,1567,1567,0
20240909,204900,7967672704,1567,1567,1567,1567,0
20240909,204800,7967672704,1567,1567,1567,1567,0
20240909,204700,7967672704,1567,1567,1567,1567,0
20240909,204600,7967672704,1567,1567,1567,1567,0
20240909,204500,7967672704,1567,1567,1567,1567,0
20240909,204400,7967672704,1567,1567,1567,1567,0
20240909,204300,7967672704,1567,1567,1567,1567,0
20240909,204200,7967672704,1567,1567,1567,1567,0
20240909,204100,7967672704,1567,1567,1567,1567,0
20240909,204000,7967672704,1567,1567,1567,1567,0
20240909,203900,7967672704,1567,1567,1567,1567,0
20240909,203800,7967672704,1567,1567,1567,1567,0
20240909,203700,7967672704,1567,1567,1567,1567,0
20240909,203600,7967672704,1567,1567,1567,1567,0
20240909,203500,7967672704,1567,1567,1567,1567,0
20240909,203400,7967672704,1567,1567,1567,1567,0
20240909,203300,7967672704,1567,1567,1567,1567,0
20240909,203200,7967672704,1567,1567,1567,1567,131637
20240909,203100,7967672704,1567,1567,1567,1567,0
20240909,203000,7967672704,1567,1567,1567,1567,0
20240909,202900,7967672704,1567,1567,1567,1567,0
20240909,202800,7967672704,1567,1567,1567,1567,0
20240909,202700,7967672704,1567,1567,1567,1567,0
20240909,202600,7967672704,1567,1567,1567,1567,0
20240909,202500,7967672704,1567,1567,1567,1567,0
20240909,202400,7967672704,1567,1567,1567,1567,0
20240909,202300,7967672704,1567,1567,1567,1567,0
20240909,202200,7967672704,1567,1567,1567,1567,0
20240909,202100,7967672704,1567,1567,1567,1567,0
20240909,202000,7967672704,1567,1567,1567,1567,0
20240909,201900,7967672704,1567,1567,1567,1567,0
20240909,201800,7967672704,1567,1567,1567,1567,0
20240909,201700,7967672704,1567,1567,1567,1567,0
20240909,201600,7967672704,1567,1567,1567,1567,0
20240909,201500,7967672704,1567,1567,1567,1567,0
20240909,201400,7967672704,1567,1567,1567,1567,0
20240909,201300,7967672704,1567,1567,1567,1567,0
20240909,201200,7967672704,1567,1567,1567,1567,0
20240909,201100,7967672704,1567,1567,1567,1567,0
20240909,201000,7967672704,1567,1567,1567,1567,0
20240909,200900,7967672704,1567,1567,1567,1567,0
20240909,200800,7967672704,1567,1567,1567,1567,0
20240909,200700,7967672704,1567,1567,1567,1567,0
20240909,200600,7967672704,1567,1567,1567,1567,0
20240909,200500,7967672704,1567,1567,1567,1567,0
20240909,200400,7967672704,1567,1567,1567,1567,0
20240909,200300,7967672704,1567,1567,1567,1567,0
20240909,200200,7967672704,1567,1567,1567,1567,131637
20240909,200100,7967672704,1567,1567,1567,1567,0
20240909,200000,7967672704,1567,1567,1567,1567,0
20240909,195900,7967672704,1567,1567,1567,1567,0
20240909,195800,7967672704,1567,1567,1567,1567,0
20240909,195700,7967672704,1567,1567,1567,1567,0
20240909,195600,7967672704,1567,1567,1567,1567,0
20240909,195500,7967672704,1567,1567,1567,1567,0
20240909,195400,7967672704,1567,1567,1567,1567,0
20240909,195300,7967672704,1567,1567,1567,1567,0
20240909,195200,7967672704,1567,1567,1567,1567,0
20240909,195100,7967672704,1567,1567,1567,1567,0
20240909,195000,7967672704,1567,1567,1567,1567,0
20240909,194900,7967672704,1567,1567,1567,1567,0
20240909,194800,7967672704,1567,1567,1567,1567,0
20240909,194700,7967672704,1567,1567,1567,1567,0
20240909,194600,7967672704,1567,1567,1567,1567,0
20240909,194500,7967672704,1567,1567,1567,1567,0
20240909,194400,7967672704,1567,1567,1567,1567,0
20240909,194300,7967672704,1567,1567,1567,1567,0
20240909,194200,7967672704,1567,1567,1567,1567,0
20240909,194100,7967672704,1567,1567,1567,1567,0
20240909,194000,7967672704,1567,1567,1567,1567,0
20240909,193900,7967672704,1567,1567,1567,1567,0
20240909,193800,7967672704,1567,1567,1567,1567,0
20240909,193700,7967672704,1567,1567,1567,1567,0
20240909,193600,7967672704,1567,1567,1567,1567,0
20240909,193500,7967672704,1567,1567,1567,1567,0
20240909,193400,7967672704,1567,1567,1567,1567,0
20240909,193300,7967672704,1567,1567,1567,1567,0
20240909,193200,7967672704,1567,1567,1567,1567,131637
20240909,193100,7967672704,1567,1567,1567,1567,0
20240909,193000,7967672704,1567,1567,1567,1567,0
20240909,192900,7967672704,1567,1567,1567,1567,0
20240909,192800,7967672704,1567,1567,1567,1567,0
20240909,192700,7967672704,1567,1567,1567,1567,0
20240909,192600,7967672704,1567,1567,1567,1567,0
20240909,192500,7967672704,1567,1567,1567,1567,0
20240909,192400,7967672704,1567,1567,1567,1567,0
20240909,192300,7967672704,1567,1567,1567,1567,0
20240909,192200,7967672704,1567,1567,1567,1567,0
20240909,192100,7967672704,1567,1567,1567,1567,0
20240909,192000,7967672704,1567,1567,1567,1567,0
20240909,191900,7967672704,1567,1567,1567,1567,0
20240909,191800,7967672704,1567,1567,1567,1567,0
20240909,191700,7967672704,1567,1567,1567,1567,0
20240909,191600,7967672704,1567,1567,1567,1567,0
20240909,191500,7967672704,1567,1567,1567,1567,0
20240909,191400,7967672704,1567,1567,1567,1567,0
20240909,191300,7967672704,1567,1567,1567,1567,0
20240909,191200,7967672704,1567,1567,1567,1567,0
20240909,191100,7967672704,1567,1567,1567,1567,0
20240909,191000,7967672704,1567,1567,1567,1567,0
20240909,190900,7967672704,1567,1567,1567,1567,0
20240909,190800,7967672704,1567,1567,1567,1567,0
20240909,190700,7967672704,1567,1567,1567,1567,0
20240909,190600,7967672704,1567,1567,1567,1567,0
20240909,190500,7967672704,1567,1567,1567,1567,0
20240909,190400,7967672704,1567,1567,1567,1567,0
20240909,190300,7967672704,1567,1567,1567,1567,0
20240909,190200,7967672704,1567,1567,1567,1567,131637
20240909,190100,7967672704,1567,1567,1567,1567,0
20240909,190000,7967672704,1567,1567,1567,1567,0
20240909,185900,7967672704,1567,1567,1567,1567,0
20240909,185800,7967672704,1567,1567,1567,1567,0
20240909,185700,7967672704,1567,1567,1567,1567,0
20240909,185600,7967672704,1567,1567,1567,1567,0
20240909,185500,7967672704,1567,1567,1567,1567,0
20240909,185400,7967672704,1567,1567,1567,1567,0
20240909,185300,7967672704,1567,1567,1567,1567,0
20240909,185200,7967672704,1567,1567,1567,1567,0
20240909,185100,7967672704,1567,1567,1567,1567,0
20240909,185000,7967672704,1567,1567,1567,1567,0
20240909,184900,7967672704,1567,1567,1567,1567,0
20240909,184800,7967672704,1567,1567,1567,1567,0
20240909,184700,7967672704,1567,1567,1567,1567,0
20240909,184600,7967672704,1567,1567,1567,1567,0
20240909,184500,7967672704,1567,1567,1567,1567,0
20240909,184400,7967672704,1567,1567,1567,1567,0
20240909,184300,7967672704,1567,1567,1567,1567,0
20240909,184200,7967672704,1567,1567,1567,1567,0
20240909,184100,7967672704,1567,1567,1567,1567,0
20240909,184000,7967672704,1567,1567,1567,1567,0
20240909,183900,7967672704,1567,1567,1567,1567,0
20240909,183800,7967672704,1567,1567,1567,1567,0
20240909,183700,7967672704,1567,1567,1567,1567,0
20240909,183600,7967672704,1567,1567,1567,1567,0
20240909,183500,7967672704,1567,1567,1567,1567,0
20240909,183400,7967672704,1567,1567,1567,1567,0
20240909,183300,7967672704,1567,1567,1567,1567,0
20240909,183200,7967672704,1567,1567,1567,1567,131637
20240909,183100,7967672704,1567,1567,1567,1567,0
20240909,183000,7967672704,1567,1567,1567,1567,0
20240909,182900,7967672704,1567,1567,1567,1567,0
20240909,182800,7967672704,1567,1567,1567,1567,0
20240909,182700,7967672704,1567,1567,1567,1567,0
20240909,182600,7967672704,1567,1567,1567,1567,0
20240909,182500,7967672704,1567,1567,1567,1567,0
20240909,182400,7967672704,1567,1567,1567,1567,0
20240909,182300,7967672704,1567,1567,1567,1567,0
20240909,182200,7967672704,1567,1567,1567,1567,0
20240909,182100,7967672704,1567,1567,1567,1567,0
20240909,182000,7967672704,1567,1567,1567,1567,0
20240909,181900,7967672704,1567,1567,1567,1567,0
20240909,181800,7967672704,1567,1567,1567,1567,0
20240909,181700,7967672704,1567,1567,1567,1567,0
20240909,181600,7967672704,1567,1567,1567,1567,0
20240909,181500,7967672704,1567,1567,1567,1567,0
20240909,181400,7967672704,1567,1567,1567,1567,0
20240909,181300,7967672704,1567,1567,1567,1567,0
20240909,181200,7967672704,1567,1567,1567,1567,0
20240909,181100,7967672704,1567,1567,1567,1567,0
20240909,181000,7967672704,1567,1567,1567,1567,0
20240909,180900,7967672704,1567,1567,1567,1567,0
20240909,180800,7967672704,1567,1567,1567,1567,0
20240909,180700,7967672704,1567,1567,1567,1567,0
20240909,180600,7967672704,1567,1567,1567,1567,0
20240909,180500,7967672704,1567,1567,1567,1567,0
20240909,180400,7967672704,1567,1567,1567,1567,0
20240909,180300,7967672704,1567,1567,1567,1567,0
20240909,180200,7967672704,1567,1567,1567,1567,131637
20240909,180100,7967672704,1567,1567,1567,1567,0
20240909,180000,7967672704,1567,1567,1567,1567,0
20240909,175900,7967672704,1567,1567,1567,1567,0
20240909,175800,7967672704,1567,1567,1567,1567,0
20240909,175700,7967672704,1567,1567,1567,1567,0
20240909,175600,7967672704,1567,1567,1567,1567,0
20240909,175500,7967672704,1567,1567,1567,1567,0
20240909,175400,7967672704,1567,1567,1567,1567,0
20240909,175300,7967672704,1567,1567,1567,1567,0
20240909,175200,7967672704,1567,1567,1567,1567,0
20240909,175100,7967672704,1567,1567,1567,1567,0
20240909,175000,7967672704,1567,1567,1567,1567,0
20240909,174900,7967672704,1567,1567,1567,1567,0
20240909,174800,7967672704,1567,1567,1567,1567,0
20240909,174700,7967672704,1567,1567,1567,1567,0
20240909,174600,7967672704,1567,1567,1567,1567,0
20240909,174500,7967672704,1567,1567,1567,1567,0
20240909,174400,7967672704,1567,1567,1567,1567,0
20240909,174300,7967672704,1567,1567,1567,1567,0
20240909,174200,7967672704,1567,1567,1567,1567,0
20240909,174100,7967672704,1567,1567,1567,1567,0
20240909,174000,7967672704,1567,1567,1567,1567,0
20240909,173900,7967672704,1567,1567,1567,1567,0
20240909,173800,7967672704,1567,1567,1567,1567,0
20240909,173700,7967672704,1567,1567,1567,1567,0
20240909,173600,7967672704,1567,1567,1567,1567,0
20240909,173500,7967672704,1567,1567,1567,1567,0
20240909,173400,7967672704,1567,1567,1567,1567,0
20240909,173300,7967672704,1567,1567,1567,1567,0
20240909,173200,7967672704,1567,1567,1567,1567,131637
20240909,173100,7967672704,1567,1567,1567,1567,0
20240909,173000,7967672704,1567,1567,1567,1567,0
20240909,172900,7967672704,1567,1567,1567,1567,0
20240909,172800,7967672704,1567,1567,1567,1567,0
20240909,172700,7967672704,1567,1567,1567,1567,0
20240909,172600,7967672704,1567,1567,1567,1567,0
20240909,172500,7967672704,1567,1567,1567,1567,0
20240909,172400,7967672704,1567,1567,1567,1567,0
20240909,172300,7967672704,1567,1567,1567,1567,0
20240909,172200,7967672704,1567,1567,1567,1567,0
20240909,172100,7967672704,1567,1567,1567,1567,0
20240909,172000,7967672704,1567,1567,1567,1567,0
20240909,171900,7967672704,1567,1567,1567,1567,0
20240909,171800,7967672704,1567,1567,1567,1567,0
20240909,171700,7967672704,1567,1567,1567,1567,0
20240909,171600,7967672704,1567,1567,1567,1567,0
20240909,171500,7967672704,1567,1567,1567,1567,0
20240909,171400,7967672704,1567,1567,1567,1567,0
20240909,171300,7967672704,1567,1567,1567,1567,0
20240909,171200,7967672704,1567,1567,1567,1567,0
20240909,171100,7967672704,1567,1567,1567,1567,0
20240909,171000,7967672704,1567,1567,1567,1567,0
20240909,170900,7967672704,1567,1567,1567,1567,0
20240909,170800,7967672704,1567,1567,1567,1567,0
20240909,170700,7967672704,1567,1567,1567,1567,0
20240909,170600,7967672704,1567,1567,1567,1567,0
20240909,170500,7967672704,1567,1567,1567,1567,0
20240909,170400,7967672704,1567,1567,1567,1567,0
20240909,170300,7967672704,1567,1567,1567,1567,0
20240909,170200,7967672704,1567,1567,1567,1567,131637
20240909,170100,7967672704,1567,1567,1567,1567,0
20240909,170000,7967672704,1567,1567,1567,1567,0
20240909,165900,7967672704,1567,1567,1567,1567,0
20240909,165800,7967672704,1567,1567,1567,1567,0
20240909,165700,7967672704,1567,1567,1567,1567,0
20240909,165600,7967672704,1567,1567,1567,1567,0
20240909,165500,7967672704,1567,1567,1567,1567,0
20240909,165400,7967672704,1567,1567,1567,1567,0
20240909,165300,7967672704,1567,1567,1567,1567,0
20240909,165200,7967672704,1567,1567,1567,1567,0
20240909,165100,7967672704,1567,1567,1567,1567,0
20240909,165000,7967672704,1567,1567,1567,1567,0
20240909,164900,7967672704,1567,1567,1567,1567,0
20240909,164800,7967672704,1567,1567,1567,1567,0
20240909,164700,7967672704,1567,1567,1567,1567,0
20240909,164600,7967672704,1567,1567,1567,1567,0
20240909,164500,7967672704,1567,1567,1567,1567,0
20240909,164400,7967672704,1567,1567,1567,1567,0
20240909,164300,7967672704,1567,1567,1567,1567,0
20240909,164200,7967672704,1567,1567,1567,1567,0
20240909,164100,7967672704,1567,1567,1567,1567,0
20240909,164000,7967672704,1567,1567,1567,1567,0
20240909,163900,7967672704,1567,1567,1567,1567,0
20240909,163800,7967672704,1567,1567,1567,1567,0
20240909,163700,7967672704,1567,1567,1567,1567,0
20240909,163600,7967672704,1567,1567,1567,1567,0
20240909,163500,7967672704,1567,1567,1567,1567,0
20240909,163400,7967672704,1567,1567,1567,1567,0
20240909,163300,7967672704,1567,1567,1567,1567,0
20240909,163200,7967672704,1567,1567,1567,1567,131637
20240909,163100,7967672704,1567,1567,1567,1567,0
20240909,163000,7967672704,1567,1567,1567,1567,0
20240909,162900,7967672704,1567,1567,1567,1567,0
20240909,162800,7967672704,1567,1567,1567,1567,0
20240909,162700,7967672704,1567,1567,1567,1567,0
20240909,162600,7967672704,1567,1567,1567,1567,0
20240909,162500,7967672704,1567,1567,1567,1567,0
20240909,162400,7967672704,1567,1567,1567,1567,0
20240909,162300,7967672704,1567,1567,1567,1567,0
20240909,162200,7967672704,1567,1567,1567,1567,0
20240909,162100,7967672704,1567,1567,1567,1567,0
20240909,162000,7967672704,1567,1567,1567,1567,0
20240909,161900,7967672704,1567,1567,1567,1567,0
20240909,161800,7967672704,1567,1567,1567,1567,0
20240909,161700,7967672704,1567,1567,1567,1567,0
20240909,161600,7967672704,1567,1567,1567,1567,0
20240909,161500,7967672704,1567,1567,1567,1567,0
20240909,161400,7967672704,1567,1567,1567,1567,0
20240909,161300,7967672704,1567,1567,1567,1567,0
20240909,161200,7967672704,1567,1567,1567,1567,0
20240909,161100,7967672704,1567,1567,1567,1567,0
20240909,161000,7967672704,1567,1567,1567,1567,0
20240909,160900,7967672704,1567,1567,1567,1567,0
20240909,160800,7967672704,1567,1567,1567,1567,0
20240909,160700,7967672704,1567,1567,1567,1567,0
20240909,160600,7967672704,1567,1567,1567,1567,0
20240909,160500,7967672704,1567,1567,1567,1567,0
20240909,160400,7967672704,1567,1567,1567,1567,0
20240909,160300,7967672704,1567,1567,1567,1567,0
20240909,160200,7967672704,1567,1567,1567,1567,131637
20240909,160100,7967672704,1567,1567,1567,1567,0
20240909,160000,7967672704,1567,1567,1567,1567,0
20240909,155900,7967672704,1567,1567,1567,1567,0
20240909,155800,7967672704,1567,1567,1567,1567,0
20240909,155700,7967672704,1567,1567,1567,1567,0
20240909,155600,7967672704,1567,1567,1567,1567,0
20240909,155500,7967672704,1567,1567,1567,1567,0
20240909,155400,7967672704,1567,1567,1567,1567,0
20240909,155300,7967672704,1567,1567,1567,1567,0
20240909,155200,7967672704,1567,1567,1567,1567,0
20240909,155100,7967672704,1567,1567,1567,1567,0
20240909,155000,7967672704,1567,1567,1567,1567,0
20240909,154900,7967672704,1567,1567,1567,1567,0
20240909,154800,7967672704,1567,1567,1567,1567,0
20240909,154700,7967672704,1567,1567,1567,1567,0
20240909,154600,7967672704,1567,1567,1567,1567,0
20240909,154500,7967672704,1567,1567,1567,1567,0
20240909,154400,7967672704,1567,1567,1567,1567,0
20240909,154300,7967672704,1567,1567,1567,1567,0
20240909,154200,7967672704,1567,1567,1567,1567,0
20240909,154100,7967672704,1567,1567,1567,1567,0
20240909,154000,7967672704,1567,1567,1567,1567,0
20240909,153900,7967672704,1567,1567,1567,1567,0
20240909,153800,7967672704,1567,1567,1567,1567,0
20240909,153700,7967672704,1567,1567,1567,1567,0
20240909,153600,7967672704,1567,1567,1567,1567,0
20240909,153500,7967672704,1567,1567,1567,1567,0
20240909,153400,7967672704,1567,1567,1567,1567,0
20240909,153300,7967672704,1567,1567,1567,1567,0
20240909,153200,7967672704,1567,1567,1567,1567,131637
20240909,153100,7967672704,1567,1567,1567,1567,0
20240909,153000,7967672704,1567,1567,1567,1567,131637
20240909,152900,7761397525,1568,1568,1568,1568,0
20240909,152800,7761397525,1568,1568,1568,1568,0
20240909,152700,7761397525,1568,1568,1568,1568,0
20240909,152600,7761397525,1568,1568,1568,1568,0
20240909,152500,7761397525,1568,1568,1568,1568,0
20240909,152400,7761397525,1568,1568,1568,1568,0
20240909,152300,7761397525,1568,1568,1568,1568,0
20240909,152200,7761397525,1568,1568,1568,1568,0
20240909,152100,7761397525,1568,1568,1568,1568,0
20240909,152000,7761397525,1568,1568,1568,1568,0
20240909,151900,7761397525,1568,1569,1569,1568,55265
20240909,151800,7674737985,1568,1568,1569,1568,34812
20240909,151700,7620147022,1568,1567,1568,1567,1114
20240909,151600,7618400493,1568,1568,1568,1566,7146
20240909,151500,7607205736,1568,1566,1568,1565,35232
20240909,151400,7552027428,1565,1565,1566,1565,15616
20240909,151300,7527587234,1565,1566,1566,1565,356
20240909,151200,7527029958,1565,1565,1565,1565,8187
20240909,151100,7514217303,1565,1565,1565,1565,4528
20240909,151000,7507130983,1566,1564,1566,1564,3882
20240909,150900,7501051921,1565,1565,1565,1564,12547
20240909,150800,7481415925,1564,1564,1564,1564,958
20240909,150700,7479917613,1564,1564,1565,1564,814
20240909,150600,7478644367,1564,1565,1565,1564,11864
20240909,150500,7460088609,1565,1565,1565,1564,2019
20240909,150400,7456928876,1565,1566,1566,1565,24731
20240909,150300,7418224855,1565,1566,1566,1565,17089
20240909,150200,7391476888,1566,1566,1566,1565,474
20240909,150100,7390734644,1566,1565,1566,1565,5329
20240909,150000,7382393752,1565,1565,1566,1565,6348
20240909,145900,7372459092,1565,1565,1566,1565,434
20240909,145800,7371779782,1566,1565,1566,1565,420
20240909,145700,7371122205,1565,1565,1566,1564,3409
20240909,145600,7365787071,1564,1565,1565,1564,10428
20240909,145500,7349467562,1565,1565,1566,1565,5791
20240909,145400,7340404446,1566,1567,1567,1566,57171
20240909,145300,7250854252,1567,1568,1568,1567,1500
20240909,145200,7248503452,1568,1568,1568,1568,7294
20240909,145100,7237066460,1568,1568,1568,1568,12964
20240909,145000,7216738908,1568,1568,1568,1568,20629
20240909,144900,7184392636,1569,1569,1569,1568,11527
20240909,144800,7166306784,1568,1568,1568,1568,3846
20240909,144700,7160276256,1568,1569,1570,1568,44086
20240909,144600,7091111962,1570,1569,1570,1569,3762
20240909,144500,7085207865,1569,1570,1570,1569,8118
20240909,144400,7072465610,1570,1568,1570,1567,72086
20240909,144300,6959380142,1568,1567,1568,1567,391
20240909,144200,6958767434,1567,1566,1567,1566,5394
20240909,144100,6950320014,1566,1567,1567,1566,2412
20240909,144000,6946542648,1567,1567,1567,1566,1303
20240909,143900,6944500959,1566,1567,1567,1566,1427
20240909,143800,6942265590,1567,1566,1567,1566,7261
20240909,143700,6930888261,1566,1566,1567,1566,416
20240909,143600,6930236803,1567,1567,1567,1566,1490
20240909,143500,6927902461,1568,1566,1568,1565,26954
20240909,143400,6885669208,1566,1564,1566,1564,90398
20240909,143300,6744182377,1564,1563,1564,1563,25056
20240909,143200,6705004277,1563,1564,1564,1563,193
20240909,143100,6704702437,1564,1562,1564,1562,2
20240909,143000,6704699311,1563,1562,1563,1562,2194
20240909,142900,6701272123,1563,1563,1564,1563,1830
20240909,142800,6698411189,1563,1564,1564,1563,6762
20240909,142700,6687838428,1563,1564,1564,1563,10481
20240909,142600,6671446193,1563,1564,1564,1563,1582
20240909,142500,6668971957,1562,1562,1564,1562,1093
20240909,142400,6667264661,1562,1564,1564,1562,7185
20240909,142300,6656039833,1564,1565,1565,1564,4231
20240909,142200,6649422161,1564,1564,1565,1564,63040
20240909,142100,6550825017,1564,1563,1564,1563,19791
20240909,142000,6519876008,1563,1563,1564,1563,17342
20240909,141900,6492764362,1563,1561,1564,1561,139334
20240909,141800,6274972906,1562,1562,1563,1562,24721
20240909,141700,6236358703,1562,1561,1562,1561,27276
20240909,141600,6193754596,1561,1561,1562,1561,5169
20240909,141500,6185685777,1562,1561,1562,1561,1026
20240909,141400,6184084180,1561,1561,1561,1561,1590
20240909,141300,6181602190,1561,1561,1562,1561,638
20240909,141200,6180606271,1561,1561,1562,1561,26867
20240909,141100,6138665874,1561,1561,1562,1561,502
20240909,141000,6137881867,1561,1561,1561,1561,1024
20240909,140900,6136283403,1562,1561,1562,1561,4199
20240909,140800,6129728715,1561,1562,1562,1561,5122
20240909,140700,6121728163,1562,1561,1562,1561,69850
20240909,140600,6012635691,1561,1561,1561,1561,7
20240909,140500,6012624764,1560,1560,1560,1560,112
20240909,140400,6012450044,1560,1560,1560,1560,1236
20240909,140300,6010521884,1560,1560,1560,1560,4700
20240909,140200,6003189884,1561,1561,1561,1560,9802
20240909,140100,5987896026,1561,1560,1561,1560,15522
20240909,140000,5963678206,1560,1561,1561,1560,707
20240909,135900,5962574614,1561,1561,1562,1561,1395
20240909,135800,5960396834,1562,1561,1562,1561,13524
20240909,135700,5939285865,1561,1561,1561,1561,0
20240909,135600,5939285865,1561,1561,1561,1561,70
20240909,135500,5939176595,1561,1561,1561,1560,29791
20240909,135400,5892673561,1561,1560,1561,1560,6307
20240909,135300,5882828354,1560,1560,1560,1560,221
20240909,135200,5882483594,1560,1560,1560,1560,2074
20240909,135100,5879248154,1560,1560,1560,1560,100
20240909,135000,5879092154,1560,1560,1560,1560,79
20240909,134900,5878968914,1561,1561,1561,1561,5
20240909,134800,5878961109,1559,1559,1560,1559,1693
20240909,134700,5876321712,1558,1559,1559,1558,1970
20240909,134600,5873250966,1560,1559,1560,1558,53048
20240909,134500,5790573372,1559,1560,1560,1559,8497
20240909,134400,5777318645,1560,1560,1560,1560,1094
20240909,134300,5775612005,1560,1560,1560,1560,10
20240909,134200,5775596405,1560,1560,1560,1559,5027
20240909,134100,5767754311,1561,1560,1561,1560,3418
20240909,134000,5762421731,1560,1560,1560,1560,7228
20240909,133900,5751146051,1560,1560,1560,1560,6200
20240909,133800,5741474051,1560,1560,1560,1560,2151
20240909,133700,5738118491,1560,1561,1561,1560,1989
20240909,133600,5735015644,1560,1560,1561,1560,4162
20240909,133500,5728522832,1561,1561,1561,1561,548
20240909,133400,5727667404,1560,1560,1560,1560,2071
20240909,133300,5724436644,1560,1560,1560,1560,200
20240909,133200,5724124644,1560,1561,1561,1560,33632
20240909,133100,5671625403,1561,1561,1561,1561,20021
20240909,133000,5640372622,1561,1560,1561,1560,9039
20240909,132900,5626270182,1560,1560,1561,1560,665
20240909,132800,5625232682,1560,1560,1561,1560,1164
20240909,132700,5623416695,1560,1560,1560,1560,3603
20240909,132600,5617796015,1560,1559,1560,1559,20373
20240909,132500,5586014635,1559,1560,1560,1559,1028
20240909,132400,5584411583,1560,1560,1560,1559,6630
20240909,132300,5574068943,1560,1559,1560,1559,4679
20240909,132200,5566771382,1559,1560,1560,1559,374
20240909,132100,5566188309,1560,1560,1560,1560,152
20240909,132000,5565951189,1560,1560,1560,1560,362
20240909,131900,5565386469,1560,1559,1560,1559,12289
20240909,131800,5546227310,1560,1560,1560,1559,662
20240909,131700,5545194595,1559,1561,1561,1559,17009
20240909,131600,5518660599,1561,1561,1562,1560,3390
20240909,131500,5513369167,1561,1560,1561,1560,655
20240909,131400,5512347362,1560,1561,1561,1560,14
20240909,131300,5512325521,1560,1560,1561,1560,1563
20240909,131200,5509887218,1560,1560,1560,1560,1074
20240909,131100,5508211778,1560,1560,1561,1560,6874
20240909,131000,5497488337,1560,1562,1562,1560,331
20240909,130900,5496971639,1560,1561,1562,1560,13
20240909,130800,5496951337,1561,1561,1561,1561,2003
20240909,130700,5493824654,1560,1560,1560,1560,34
20240909,130600,5493771614,1561,1560,1561,1560,430
20240909,130500,5493100614,1561,1560,1561,1560,470
20240909,130400,5492367409,1561,1560,1561,1560,2
20240909,130300,5492364288,1560,1561,1561,1560,1002
20240909,130200,5490801167,1561,1561,1562,1560,5479
20240909,130100,5482248672,1561,1561,1561,1561,7932
20240909,130000,5469866820,1562,1561,1562,1561,2087
20240909,125900,5466609003,1561,1560,1562,1560,41200
20240909,125800,5402319182,1559,1560,1560,1559,418
20240909,125700,5401667203,1560,1560,1561,1559,8992
20240909,125600,5387640720,1560,1560,1560,1560,4162
20240909,125500,5381148000,1560,1560,1560,1559,9223
20240909,125400,5366760658,1560,1560,1560,1559,223
20240909,125300,5366412980,1560,1559,1560,1559,1141
20240909,125200,5364634160,1559,1559,1559,1559,10095
20240909,125100,5348896055,1560,1560,1560,1560,640
20240909,125000,5347897655,1559,1559,1559,1559,1005
20240909,124900,5346330860,1560,1559,1560,1559,115
20240909,124800,5346151472,1560,1559,1560,1559,128
20240909,124700,5345951805,1559,1559,1559,1559,44
20240909,124600,5345883209,1560,1560,1560,1560,6
20240909,124500,5345873849,1561,1559,1561,1559,1082
20240909,124400,5344185600,1561,1560,1561,1560,2856
20240909,124300,5339728444,1560,1559,1560,1559,2703
20240909,124200,5335513456,1559,1560,1560,1559,847
20240909,124100,5334192945,1561,1561,1561,1561,13
20240909,124000,5334172652,1560,1559,1560,1559,12917
20240909,123900,5314022143,1560,1560,1560,1560,1
20240909,123800,5314020583,1560,1559,1560,1559,4445
20240909,123700,5307090825,1559,1558,1559,1558,113
20240909,123600,5306914671,1558,1558,1559,1558,1871
20240909,123500,5303999451,1559,1559,1559,1559,6506
20240909,123400,5293856597,1559,1560,1560,1559,18
20240909,123300,5293828532,1560,1559,1560,1559,3503
20240909,123200,5288363853,1559,1559,1559,1559,47
20240909,123100,5288290580,1559,1559,1559,1559,681
20240909,123000,5287228901,1560,1560,1560,1560,0
20240909,122900,5287228901,1560,1559,1560,1559,248
20240909,122800,5286842169,1559,1558,1559,1558,3089
20240909,122700,5282029265,1559,1559,1559,1559,32
20240909,122600,5281979377,1558,1559,1559,1558,10509
20240909,122500,5265606254,1559,1559,1562,1558,20043
20240909,122400,5234324053,1559,1559,1559,1558,1268
20240909,122300,5232347242,1559,1558,1559,1558,504
20240909,122200,5231562006,1558,1557,1559,1557,3436
20240909,122100,5226207319,1559,1558,1559,1557,7723
20240909,122000,5214182509,1557,1557,1557,1557,216
20240909,121900,5213846197,1557,1558,1558,1556,20737
20240909,121800,5181558142,1558,1557,1559,1557,61975
20240909,121700,5085020459,1557,1559,1559,1557,27022
20240909,121600,5042920566,1559,1558,1559,1558,725
20240909,121500,5041790302,1559,1558,1559,1558,10570
20240909,121400,5025322228,1558,1560,1560,1558,1798
20240909,121300,5022519142,1559,1559,1560,1559,4443
20240909,121200,5015592504,1559,1560,1560,1559,345
20240909,121100,5015054639,1560,1559,1560,1559,1008
20240909,121000,5013483159,1559,1559,1559,1559,263
20240909,120900,5013073142,1559,1559,1559,1559,100
20240909,120800,5012917242,1559,1559,1559,1559,693
20240909,120700,5011836855,1559,1558,1560,1558,8219
20240909,120600,4999023435,1559,1559,1559,1559,2198
20240909,120500,4995596753,1559,1559,1559,1559,20027
20240909,120400,4964374660,1558,1559,1560,1558,5510
20240909,120300,4955789000,1559,1559,1559,1559,466
20240909,120200,4955062506,1559,1559,1560,1559,4092
20240909,120100,4948680194,1560,1559,1560,1559,369
20240909,120000,4948104869,1560,1559,1560,1559,290
20240909,115900,4947652669,1560,1560,1560,1560,2
20240909,115800,4947649549,1560,1559,1560,1559,764
20240909,115700,4946458055,1559,1559,1559,1559,1005
20240909,115600,4944891260,1559,1559,1559,1559,7515
20240909,115500,4933175375,1559,1559,1559,1558,12079
20240909,115400,4914344615,1559,1559,1559,1559,5078
20240909,115300,4906428013,1560,1560,1560,1559,19620
20240909,115200,4875825928,1559,1559,1560,1559,3411
20240909,115100,4870508169,1559,1560,1560,1559,2243
20240909,115000,4867009409,1560,1559,1560,1559,45
20240909,114900,4866939219,1559,1561,1561,1559,6330
20240909,114800,4857068921,1560,1560,1560,1560,9834
20240909,114700,4841727881,1560,1561,1561,1560,17330
20240909,114600,4814678367,1561,1561,1561,1561,1554
20240909,114500,4812252573,1562,1561,1562,1561,1565
20240909,114400,4809809598,1561,1561,1561,1561,2010
20240909,114300,4806671988,1561,1561,1562,1561,715
20240909,114200,4805555867,1562,1561,1562,1561,270
20240909,114100,4805134247,1561,1561,1561,1561,662
20240909,114000,4804100865,1561,1561,1562,1561,20536
20240909,113900,4772044068,1562,1562,1562,1561,195
20240909,113800,4771739568,1562,1562,1563,1562,475
20240909,113700,4770997603,1561,1562,1562,1561,9266
20240909,113600,4756524194,1562,1562,1562,1561,729
20240909,113500,4755385507,1562,1561,1562,1561,3131
20240909,113400,4750496006,1562,1561,1562,1561,504
20240909,113300,4749709170,1561,1561,1562,1561,55062
20240909,113200,4663753249,1561,1559,1561,1559,95629
20240909,113100,4514599244,1559,1558,1559,1558,38051
20240909,113000,4455281722,1558,1558,1558,1558,35056
20240909,112900,4400664474,1558,1558,1558,1558,1114
20240909,112800,4398928862,1558,1559,1559,1558,52325
20240909,112700,4317356186,1559,1557,1559,1557,21970
20240909,112600,4283105412,1557,1558,1558,1557,5500
20240909,112500,4274540085,1558,1558,1558,1558,18107
20240909,112400,4246329379,1559,1559,1559,1558,4797
20240909,112300,4238850956,1558,1558,1558,1558,11025
20240909,112200,4221674006,1558,1558,1558,1558,1272
20240909,112100,4219692230,1558,1559,1559,1558,4607
20240909,112000,4212514383,1559,1559,1559,1558,13074
20240909,111900,4192143569,1560,1559,1560,1559,2265
20240909,111800,4188611069,1559,1558,1559,1558,5764
20240909,111700,4179625004,1559,1560,1560,1559,172
20240909,111600,4179356846,1558,1558,1559,1558,17038
20240909,111500,4152797621,1558,1559,1559,1558,378
20240909,111400,4152208519,1560,1560,1560,1559,4010
20240909,111300,4145956919,1559,1559,1559,1558,8424
20240909,111200,4132825953,1559,1559,1560,1558,12419
20240909,111100,4113464128,1559,1559,1559,1558,4901
20240909,111000,4105823470,1558,1558,1559,1558,20400
20240909,110900,4074019982,1558,1560,1560,1558,6583
20240909,110800,4063757881,1560,1560,1560,1559,31095
20240909,110700,4015279721,1560,1559,1560,1559,42516
20240909,110600,3948954773,1559,1559,1560,1559,930
20240909,110500,3947504535,1559,1559,1560,1559,31306
20240909,110400,3898668948,1559,1559,1560,1559,2428
20240909,110300,3894882420,1559,1560,1560,1559,16251
20240909,110200,3869530944,1560,1560,1560,1560,324
20240909,110100,3869025504,1560,1560,1560,1559,694
20240909,110000,3867943464,1560,1560,1561,1560,3848
20240909,105900,3861940150,1560,1561,1561,1560,678
20240909,105800,3860882363,1561,1560,1561,1560,41185
20240909,105700,3796633718,1560,1559,1560,1558,60399
20240909,105600,3702421689,1559,1559,1559,1558,13346
20240909,105500,3681615861,1559,1559,1559,1558,706
20240909,105400,3680515208,1559,1559,1560,1559,7248
20240909,105300,3669215146,1559,1560,1560,1559,7962
20240909,105200,3656801982,1560,1560,1561,1560,12743
20240909,105100,3636919983,1560,1559,1562,1559,82424
20240909,105000,3508350500,1558,1558,1559,1558,1431
20240909,104900,3506120076,1558,1558,1559,1558,6940
20240909,104800,3495302135,1558,1560,1560,1558,790
20240909,104700,3494070461,1559,1558,1559,1558,12397
20240909,104600,3474746654,1557,1558,1558,1557,1458
20240909,104500,3472476356,1557,1559,1559,1557,5140
20240909,104400,3464469342,1559,1560,1560,1559,1333
20240909,104300,3462390291,1560,1560,1561,1560,9802
20240909,104200,3447099155,1560,1556,1562,1556,95
20240909,104100,3446950980,1563,1556,1563,1556,125913
20240909,104000,3250500220,1555,1557,1557,1555,3475
20240909,103900,3245093386,1557,1557,1558,1557,6325
20240909,103800,3235245261,1558,1558,1558,1557,5209
20240909,103700,3227130639,1557,1557,1558,1557,67
20240909,103600,3227026319,1558,1558,1558,1557,221
20240909,103500,3226682067,1558,1558,1558,1558,10198
20240909,103400,3210793583,1558,1557,1558,1557,6656
20240909,103300,3200424065,1557,1558,1558,1557,4334
20240909,103200,3193674426,1558,1558,1559,1558,1862
20240909,103100,3190772869,1558,1560,1560,1558,1294
20240909,103000,3188755173,1560,1560,1560,1558,13961
20240909,102900,3166979305,1560,1560,1560,1560,14891
20240909,102800,3143749345,1560,1560,1560,1559,22685
20240909,102700,3108361298,1560,1560,1560,1559,41067
20240909,102600,3044296881,1560,1559,1561,1559,52828
20240909,102500,2961894758,1557,1558,1558,1557,3820
20240909,102400,2955943560,1557,1556,1557,1556,3416
20240909,102300,2950627534,1555,1557,1557,1555,4946
20240909,102200,2942929959,1558,1558,1558,1558,730
20240909,102100,2941792619,1558,1557,1558,1556,73339
20240909,102000,2827603027,1557,1559,1559,1557,4521
20240909,101900,2820559043,1558,1557,1558,1557,8337
20240909,101800,2807570130,1557,1556,1557,1556,498
20240909,101700,2806795124,1558,1559,1560,1558,7074
20240909,101600,2795767110,1559,1557,1559,1556,24070
20240909,101500,2758268723,1557,1555,1557,1555,25900
20240909,101400,2717965467,1555,1554,1555,1553,5596
20240909,101300,2709269296,1554,1552,1554,1551,17027
20240909,101200,2682828542,1552,1553,1553,1552,1306
20240909,101100,2680801342,1553,1553,1553,1553,1142
20240909,101000,2679027816,1553,1554,1554,1551,8272
20240909,100900,2666178133,1553,1551,1554,1551,1213
20240909,100800,2664293670,1554,1554,1554,1550,10183
20240909,100700,2648504096,1553,1552,1553,1550,2362
20240909,100600,2644841336,1552,1550,1552,1550,10972
20240909,100500,2627818552,1551,1551,1551,1550,5324
20240909,100400,2619561141,1551,1550,1551,1550,8084
20240909,100300,2607029357,1551,1551,1552,1551,12466
20240909,100200,2587693372,1551,1552,1552,1551,12513
20240909,100100,2568276947,1553,1555,1555,1553,9517
20240909,100000,2553493886,1555,1555,1556,1554,2460
20240909,095900,2549669943,1555,1554,1556,1553,10095
20240909,095800,2533975920,1554,1555,1556,1554,20037
20240909,095700,2502825370,1555,1557,1558,1555,5800
20240909,095600,2493801813,1558,1557,1558,1555,16722
20240909,095500,2467777402,1558,1557,1558,1557,1052
20240909,095400,2466138787,1558,1555,1559,1555,11155
20240909,095300,2448772386,1557,1556,1558,1555,17430
20240909,095200,2421658719,1555,1559,1559,1555,12514
20240909,095100,2402176867,1559,1562,1562,1559,6086
20240909,095000,2392677967,1562,1557,1564,1556,51134
20240909,094900,2312818557,1555,1559,1560,1555,15693
20240909,094800,2288366202,1559,1562,1563,1559,24032
20240909,094700,2250847500,1563,1561,1564,1561,85426
20240909,094600,2117300154,1561,1557,1563,1557,208056
20240909,094500,1792757543,1558,1555,1558,1555,24524
20240909,094400,1754583158,1555,1555,1556,1555,4405
20240909,094300,1747733202,1555,1557,1557,1555,24627
20240909,094200,1709405696,1557,1549,1557,1549,167971
20240909,094100,1448853777,1549,1549,1549,1548,23082
20240909,094000,1413105669,1549,1549,1550,1547,16897
20240909,093900,1386939084,1549,1542,1550,1542,111551
20240909,093800,1214371034,1544,1543,1544,1542,5526
20240909,093700,1205844175,1543,1544,1544,1543,6418
20240909,093600,1195937222,1544,1542,1545,1542,27684
20240909,093500,1153188344,1542,1539,1542,1539,6480
20240909,093400,1143201624,1540,1543,1543,1540,234
20240909,093300,1142840944,1540,1544,1545,1539,51425
20240909,093200,1063628682,1544,1546,1546,1544,11239
20240909,093100,1046262666,1546,1544,1547,1544,36592
20240909,093000,989719159,1544,1542,1544,1541,11770
20240909,092900,971558480,1541,1542,1542,1541,16876
20240909,092800,945538688,1541,1541,1541,1539,22801
20240909,092700,910424126,1542,1542,1543,1540,1888
20240909,092600,907512732,1542,1540,1542,1540,24923
20240909,092500,869088762,1540,1541,1541,1540,9893
20240909,092400,853844240,1540,1540,1541,1540,10392
20240909,092300,837840540,1540,1540,1540,1539,19276
20240909,092200,808164574,1541,1539,1542,1539,30427
20240909,092100,761261334,1539,1540,1540,1539,19114
20240909,092000,731828525,1539,1538,1540,1537,35491
20240909,091900,677194957,1538,1537,1539,1536,19250
20240909,091800,647574884,1537,1536,1537,1536,9669
20240909,091700,632714312,1536,1537,1537,1536,2193
20240909,091600,629345856,1537,1535,1537,1535,15861
20240909,091500,604985008,1534,1535,1537,1534,23422
20240909,091400,569021298,1535,1535,1537,1535,26924
20240909,091300,527666244,1535,1535,1535,1535,2613
20240909,091200,523655289,1535,1536,1536,1535,4224
20240909,091100,517167677,1536,1538,1538,1536,6507
20240909,091000,507167621,1536,1537,1537,1536,20440
20240909,090900,475769656,1537,1537,1538,1536,16617
20240909,090800,450238721,1537,1537,1538,1537,2691
20240909,090700,446102652,1537,1537,1539,1537,16048
20240909,090600,421426284,1536,1537,1537,1535,28539
20240909,090500,377582678,1539,1541,1541,1539,6360
20240909,090400,367790738,1540,1535,1541,1534,48282
20240909,090300,293490257,1535,1531,1535,1531,11533
20240909,090200,275818845,1531,1529,1535,1529,17984
20240909,090100,248251934,1529,1529,1531,1529,55614
20240909,090000,163170517,1530,1535,1535,1528,106468