stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240912,213300,4182723532,1504,1504,1504,1504,105362
20240912,213200,4182723532,1504,1504,1504,1504,0
20240912,213100,4182723532,1504,1504,1504,1504,0
20240912,213000,4182723532,1504,1504,1504,1504,0
20240912,212900,4182723532,1504,1504,1504,1504,0
20240912,212800,4182723532,1504,1504,1504,1504,0
20240912,212700,4182723532,1504,1504,1504,1504,0
20240912,212600,4182723532,1504,1504,1504,1504,0
20240912,212500,4182723532,1504,1504,1504,1504,0
20240912,212400,4182723532,1504,1504,1504,1504,0
20240912,212300,4182723532,1504,1504,1504,1504,0
20240912,212200,4182723532,1504,1504,1504,1504,0
20240912,212100,4182723532,1504,1504,1504,1504,0
20240912,212000,4182723532,1504,1504,1504,1504,0
20240912,211900,4182723532,1504,1504,1504,1504,0
20240912,211800,4182723532,1504,1504,1504,1504,0
20240912,211700,4182723532,1504,1504,1504,1504,0
20240912,211600,4182723532,1504,1504,1504,1504,0
20240912,211500,4182723532,1504,1504,1504,1504,0
20240912,211400,4182723532,1504,1504,1504,1504,0
20240912,211300,4182723532,1504,1504,1504,1504,0
20240912,211200,4182723532,1504,1504,1504,1504,0
20240912,211100,4182723532,1504,1504,1504,1504,0
20240912,211000,4182723532,1504,1504,1504,1504,0
20240912,210900,4182723532,1504,1504,1504,1504,0
20240912,210800,4182723532,1504,1504,1504,1504,0
20240912,210700,4182723532,1504,1504,1504,1504,0
20240912,210600,4182723532,1504,1504,1504,1504,0
20240912,210500,4182723532,1504,1504,1504,1504,0
20240912,210400,4182723532,1504,1504,1504,1504,0
20240912,210300,4182723532,1504,1504,1504,1504,105362
20240912,210200,4182723532,1504,1504,1504,1504,0
20240912,210100,4182723532,1504,1504,1504,1504,0
20240912,210000,4182723532,1504,1504,1504,1504,0
20240912,205900,4182723532,1504,1504,1504,1504,0
20240912,205800,4182723532,1504,1504,1504,1504,0
20240912,205700,4182723532,1504,1504,1504,1504,0
20240912,205600,4182723532,1504,1504,1504,1504,0
20240912,205500,4182723532,1504,1504,1504,1504,0
20240912,205400,4182723532,1504,1504,1504,1504,0
20240912,205300,4182723532,1504,1504,1504,1504,0
20240912,205200,4182723532,1504,1504,1504,1504,0
20240912,205100,4182723532,1504,1504,1504,1504,0
20240912,205000,4182723532,1504,1504,1504,1504,0
20240912,204900,4182723532,1504,1504,1504,1504,0
20240912,204800,4182723532,1504,1504,1504,1504,0
20240912,204700,4182723532,1504,1504,1504,1504,0
20240912,204600,4182723532,1504,1504,1504,1504,0
20240912,204500,4182723532,1504,1504,1504,1504,0
20240912,204400,4182723532,1504,1504,1504,1504,0
20240912,204300,4182723532,1504,1504,1504,1504,0
20240912,204200,4182723532,1504,1504,1504,1504,0
20240912,204100,4182723532,1504,1504,1504,1504,0
20240912,204000,4182723532,1504,1504,1504,1504,0
20240912,203900,4182723532,1504,1504,1504,1504,0
20240912,203800,4182723532,1504,1504,1504,1504,0
20240912,203700,4182723532,1504,1504,1504,1504,0
20240912,203600,4182723532,1504,1504,1504,1504,0
20240912,203500,4182723532,1504,1504,1504,1504,0
20240912,203400,4182723532,1504,1504,1504,1504,0
20240912,203300,4182723532,1504,1504,1504,1504,105362
20240912,203200,4182723532,1504,1504,1504,1504,0
20240912,203100,4182723532,1504,1504,1504,1504,0
20240912,203000,4182723532,1504,1504,1504,1504,0
20240912,202900,4182723532,1504,1504,1504,1504,0
20240912,202800,4182723532,1504,1504,1504,1504,0
20240912,202700,4182723532,1504,1504,1504,1504,0
20240912,202600,4182723532,1504,1504,1504,1504,0
20240912,202500,4182723532,1504,1504,1504,1504,0
20240912,202400,4182723532,1504,1504,1504,1504,0
20240912,202300,4182723532,1504,1504,1504,1504,0
20240912,202200,4182723532,1504,1504,1504,1504,0
20240912,202100,4182723532,1504,1504,1504,1504,0
20240912,202000,4182723532,1504,1504,1504,1504,0
20240912,201900,4182723532,1504,1504,1504,1504,0
20240912,201800,4182723532,1504,1504,1504,1504,0
20240912,201700,4182723532,1504,1504,1504,1504,0
20240912,201600,4182723532,1504,1504,1504,1504,0
20240912,201500,4182723532,1504,1504,1504,1504,0
20240912,201400,4182723532,1504,1504,1504,1504,0
20240912,201300,4182723532,1504,1504,1504,1504,0
20240912,201200,4182723532,1504,1504,1504,1504,0
20240912,201100,4182723532,1504,1504,1504,1504,0
20240912,201000,4182723532,1504,1504,1504,1504,0
20240912,200900,4182723532,1504,1504,1504,1504,0
20240912,200800,4182723532,1504,1504,1504,1504,0
20240912,200700,4182723532,1504,1504,1504,1504,0
20240912,200600,4182723532,1504,1504,1504,1504,0
20240912,200500,4182723532,1504,1504,1504,1504,0
20240912,200400,4182723532,1504,1504,1504,1504,0
20240912,200300,4182723532,1504,1504,1504,1504,105362
20240912,200200,4182723532,1504,1504,1504,1504,0
20240912,200100,4182723532,1504,1504,1504,1504,0
20240912,200000,4182723532,1504,1504,1504,1504,0
20240912,195900,4182723532,1504,1504,1504,1504,0
20240912,195800,4182723532,1504,1504,1504,1504,0
20240912,195700,4182723532,1504,1504,1504,1504,0
20240912,195600,4182723532,1504,1504,1504,1504,0
20240912,195500,4182723532,1504,1504,1504,1504,0
20240912,195400,4182723532,1504,1504,1504,1504,0
20240912,195300,4182723532,1504,1504,1504,1504,0
20240912,195200,4182723532,1504,1504,1504,1504,0
20240912,195100,4182723532,1504,1504,1504,1504,0
20240912,195000,4182723532,1504,1504,1504,1504,0
20240912,194900,4182723532,1504,1504,1504,1504,0
20240912,194800,4182723532,1504,1504,1504,1504,0
20240912,194700,4182723532,1504,1504,1504,1504,0
20240912,194600,4182723532,1504,1504,1504,1504,0
20240912,194500,4182723532,1504,1504,1504,1504,0
20240912,194400,4182723532,1504,1504,1504,1504,0
20240912,194300,4182723532,1504,1504,1504,1504,0
20240912,194200,4182723532,1504,1504,1504,1504,0
20240912,194100,4182723532,1504,1504,1504,1504,0
20240912,194000,4182723532,1504,1504,1504,1504,0
20240912,193900,4182723532,1504,1504,1504,1504,0
20240912,193800,4182723532,1504,1504,1504,1504,0
20240912,193700,4182723532,1504,1504,1504,1504,0
20240912,193600,4182723532,1504,1504,1504,1504,0
20240912,193500,4182723532,1504,1504,1504,1504,0
20240912,193400,4182723532,1504,1504,1504,1504,0
20240912,193300,4182723532,1504,1504,1504,1504,105362
20240912,193200,4182723532,1504,1504,1504,1504,0
20240912,193100,4182723532,1504,1504,1504,1504,0
20240912,193000,4182723532,1504,1504,1504,1504,0
20240912,192900,4182723532,1504,1504,1504,1504,0
20240912,192800,4182723532,1504,1504,1504,1504,0
20240912,192700,4182723532,1504,1504,1504,1504,0
20240912,192600,4182723532,1504,1504,1504,1504,0
20240912,192500,4182723532,1504,1504,1504,1504,0
20240912,192400,4182723532,1504,1504,1504,1504,0
20240912,192300,4182723532,1504,1504,1504,1504,0
20240912,192200,4182723532,1504,1504,1504,1504,0
20240912,192100,4182723532,1504,1504,1504,1504,0
20240912,192000,4182723532,1504,1504,1504,1504,0
20240912,191900,4182723532,1504,1504,1504,1504,0
20240912,191800,4182723532,1504,1504,1504,1504,0
20240912,191700,4182723532,1504,1504,1504,1504,0
20240912,191600,4182723532,1504,1504,1504,1504,0
20240912,191500,4182723532,1504,1504,1504,1504,0
20240912,191400,4182723532,1504,1504,1504,1504,0
20240912,191300,4182723532,1504,1504,1504,1504,0
20240912,191200,4182723532,1504,1504,1504,1504,0
20240912,191100,4182723532,1504,1504,1504,1504,0
20240912,191000,4182723532,1504,1504,1504,1504,0
20240912,190900,4182723532,1504,1504,1504,1504,0
20240912,190800,4182723532,1504,1504,1504,1504,0
20240912,190700,4182723532,1504,1504,1504,1504,0
20240912,190600,4182723532,1504,1504,1504,1504,0
20240912,190500,4182723532,1504,1504,1504,1504,0
20240912,190400,4182723532,1504,1504,1504,1504,0
20240912,190300,4182723532,1504,1504,1504,1504,105362
20240912,190200,4182723532,1504,1504,1504,1504,0
20240912,190100,4182723532,1504,1504,1504,1504,0
20240912,190000,4182723532,1504,1504,1504,1504,0
20240912,185900,4182723532,1504,1504,1504,1504,0
20240912,185800,4182723532,1504,1504,1504,1504,0
20240912,185700,4182723532,1504,1504,1504,1504,0
20240912,185600,4182723532,1504,1504,1504,1504,0
20240912,185500,4182723532,1504,1504,1504,1504,0
20240912,185400,4182723532,1504,1504,1504,1504,0
20240912,185300,4182723532,1504,1504,1504,1504,0
20240912,185200,4182723532,1504,1504,1504,1504,0
20240912,185100,4182723532,1504,1504,1504,1504,0
20240912,185000,4182723532,1504,1504,1504,1504,0
20240912,184900,4182723532,1504,1504,1504,1504,0
20240912,184800,4182723532,1504,1504,1504,1504,0
20240912,184700,4182723532,1504,1504,1504,1504,0
20240912,184600,4182723532,1504,1504,1504,1504,0
20240912,184500,4182723532,1504,1504,1504,1504,0
20240912,184400,4182723532,1504,1504,1504,1504,0
20240912,184300,4182723532,1504,1504,1504,1504,0
20240912,184200,4182723532,1504,1504,1504,1504,0
20240912,184100,4182723532,1504,1504,1504,1504,0
20240912,184000,4182723532,1504,1504,1504,1504,0
20240912,183900,4182723532,1504,1504,1504,1504,0
20240912,183800,4182723532,1504,1504,1504,1504,0
20240912,183700,4182723532,1504,1504,1504,1504,0
20240912,183600,4182723532,1504,1504,1504,1504,0
20240912,183500,4182723532,1504,1504,1504,1504,0
20240912,183400,4182723532,1504,1504,1504,1504,0
20240912,183300,4182723532,1504,1504,1504,1504,105362
20240912,183200,4182723532,1504,1504,1504,1504,0
20240912,183100,4182723532,1504,1504,1504,1504,0
20240912,183000,4182723532,1504,1504,1504,1504,0
20240912,182900,4182723532,1504,1504,1504,1504,0
20240912,182800,4182723532,1504,1504,1504,1504,0
20240912,182700,4182723532,1504,1504,1504,1504,0
20240912,182600,4182723532,1504,1504,1504,1504,0
20240912,182500,4182723532,1504,1504,1504,1504,0
20240912,182400,4182723532,1504,1504,1504,1504,0
20240912,182300,4182723532,1504,1504,1504,1504,0
20240912,182200,4182723532,1504,1504,1504,1504,0
20240912,182100,4182723532,1504,1504,1504,1504,0
20240912,182000,4182723532,1504,1504,1504,1504,0
20240912,181900,4182723532,1504,1504,1504,1504,0
20240912,181800,4182723532,1504,1504,1504,1504,0
20240912,181700,4182723532,1504,1504,1504,1504,0
20240912,181600,4182723532,1504,1504,1504,1504,0
20240912,181500,4182723532,1504,1504,1504,1504,0
20240912,181400,4182723532,1504,1504,1504,1504,0
20240912,181300,4182723532,1504,1504,1504,1504,0
20240912,181200,4182723532,1504,1504,1504,1504,0
20240912,181100,4182723532,1504,1504,1504,1504,0
20240912,181000,4182723532,1504,1504,1504,1504,0
20240912,180900,4182723532,1504,1504,1504,1504,0
20240912,180800,4182723532,1504,1504,1504,1504,0
20240912,180700,4182723532,1504,1504,1504,1504,0
20240912,180600,4182723532,1504,1504,1504,1504,0
20240912,180500,4182723532,1504,1504,1504,1504,0
20240912,180400,4182723532,1504,1504,1504,1504,0
20240912,180300,4182723532,1504,1504,1504,1504,105362
20240912,180200,4182723532,1504,1504,1504,1504,0
20240912,180100,4182723532,1504,1504,1504,1504,0
20240912,180000,4182723532,1504,1504,1504,1504,0
20240912,175900,4182723532,1504,1504,1504,1504,0
20240912,175800,4182723532,1504,1504,1504,1504,0
20240912,175700,4182723532,1504,1504,1504,1504,0
20240912,175600,4182723532,1504,1504,1504,1504,0
20240912,175500,4182723532,1504,1504,1504,1504,0
20240912,175400,4182723532,1504,1504,1504,1504,0
20240912,175300,4182723532,1504,1504,1504,1504,0
20240912,175200,4182723532,1504,1504,1504,1504,0
20240912,175100,4182723532,1504,1504,1504,1504,0
20240912,175000,4182723532,1504,1504,1504,1504,0
20240912,174900,4182723532,1504,1504,1504,1504,0
20240912,174800,4182723532,1504,1504,1504,1504,0
20240912,174700,4182723532,1504,1504,1504,1504,0
20240912,174600,4182723532,1504,1504,1504,1504,0
20240912,174500,4182723532,1504,1504,1504,1504,0
20240912,174400,4182723532,1504,1504,1504,1504,0
20240912,174300,4182723532,1504,1504,1504,1504,0
20240912,174200,4182723532,1504,1504,1504,1504,0
20240912,174100,4182723532,1504,1504,1504,1504,0
20240912,174000,4182723532,1504,1504,1504,1504,0
20240912,173900,4182723532,1504,1504,1504,1504,0
20240912,173800,4182723532,1504,1504,1504,1504,0
20240912,173700,4182723532,1504,1504,1504,1504,0
20240912,173600,4182723532,1504,1504,1504,1504,0
20240912,173500,4182723532,1504,1504,1504,1504,0
20240912,173400,4182723532,1504,1504,1504,1504,0
20240912,173300,4182723532,1504,1504,1504,1504,105362
20240912,173200,4182723532,1504,1504,1504,1504,0
20240912,173100,4182723532,1504,1504,1504,1504,0
20240912,173000,4182723532,1504,1504,1504,1504,0
20240912,172900,4182723532,1504,1504,1504,1504,0
20240912,172800,4182723532,1504,1504,1504,1504,0
20240912,172700,4182723532,1504,1504,1504,1504,0
20240912,172600,4182723532,1504,1504,1504,1504,0
20240912,172500,4182723532,1504,1504,1504,1504,0
20240912,172400,4182723532,1504,1504,1504,1504,0
20240912,172300,4182723532,1504,1504,1504,1504,0
20240912,172200,4182723532,1504,1504,1504,1504,0
20240912,172100,4182723532,1504,1504,1504,1504,0
20240912,172000,4182723532,1504,1504,1504,1504,0
20240912,171900,4182723532,1504,1504,1504,1504,0
20240912,171800,4182723532,1504,1504,1504,1504,0
20240912,171700,4182723532,1504,1504,1504,1504,0
20240912,171600,4182723532,1504,1504,1504,1504,0
20240912,171500,4182723532,1504,1504,1504,1504,0
20240912,171400,4182723532,1504,1504,1504,1504,0
20240912,171300,4182723532,1504,1504,1504,1504,0
20240912,171200,4182723532,1504,1504,1504,1504,0
20240912,171100,4182723532,1504,1504,1504,1504,0
20240912,171000,4182723532,1504,1504,1504,1504,0
20240912,170900,4182723532,1504,1504,1504,1504,0
20240912,170800,4182723532,1504,1504,1504,1504,0
20240912,170700,4182723532,1504,1504,1504,1504,0
20240912,170600,4182723532,1504,1504,1504,1504,0
20240912,170500,4182723532,1504,1504,1504,1504,0
20240912,170400,4182723532,1504,1504,1504,1504,0
20240912,170300,4182723532,1504,1504,1504,1504,105362
20240912,170200,4182723532,1504,1504,1504,1504,0
20240912,170100,4182723532,1504,1504,1504,1504,0
20240912,170000,4182723532,1504,1504,1504,1504,0
20240912,165900,4182723532,1504,1504,1504,1504,0
20240912,165800,4182723532,1504,1504,1504,1504,0
20240912,165700,4182723532,1504,1504,1504,1504,0
20240912,165600,4182723532,1504,1504,1504,1504,0
20240912,165500,4182723532,1504,1504,1504,1504,0
20240912,165400,4182723532,1504,1504,1504,1504,0
20240912,165300,4182723532,1504,1504,1504,1504,0
20240912,165200,4182723532,1504,1504,1504,1504,0
20240912,165100,4182723532,1504,1504,1504,1504,0
20240912,165000,4182723532,1504,1504,1504,1504,0
20240912,164900,4182723532,1504,1504,1504,1504,0
20240912,164800,4182723532,1504,1504,1504,1504,0
20240912,164700,4182723532,1504,1504,1504,1504,0
20240912,164600,4182723532,1504,1504,1504,1504,0
20240912,164500,4182723532,1504,1504,1504,1504,0
20240912,164400,4182723532,1504,1504,1504,1504,0
20240912,164300,4182723532,1504,1504,1504,1504,0
20240912,164200,4182723532,1504,1504,1504,1504,0
20240912,164100,4182723532,1504,1504,1504,1504,0
20240912,164000,4182723532,1504,1504,1504,1504,0
20240912,163900,4182723532,1504,1504,1504,1504,0
20240912,163800,4182723532,1504,1504,1504,1504,0
20240912,163700,4182723532,1504,1504,1504,1504,0
20240912,163600,4182723532,1504,1504,1504,1504,0
20240912,163500,4182723532,1504,1504,1504,1504,0
20240912,163400,4182723532,1504,1504,1504,1504,0
20240912,163300,4182723532,1504,1504,1504,1504,105362
20240912,163200,4182723532,1504,1504,1504,1504,0
20240912,163100,4182723532,1504,1504,1504,1504,0
20240912,163000,4182723532,1504,1504,1504,1504,0
20240912,162900,4182723532,1504,1504,1504,1504,0
20240912,162800,4182723532,1504,1504,1504,1504,0
20240912,162700,4182723532,1504,1504,1504,1504,0
20240912,162600,4182723532,1504,1504,1504,1504,0
20240912,162500,4182723532,1504,1504,1504,1504,0
20240912,162400,4182723532,1504,1504,1504,1504,0
20240912,162300,4182723532,1504,1504,1504,1504,0
20240912,162200,4182723532,1504,1504,1504,1504,0
20240912,162100,4182723532,1504,1504,1504,1504,0
20240912,162000,4182723532,1504,1504,1504,1504,0
20240912,161900,4182723532,1504,1504,1504,1504,0
20240912,161800,4182723532,1504,1504,1504,1504,0
20240912,161700,4182723532,1504,1504,1504,1504,0
20240912,161600,4182723532,1504,1504,1504,1504,0
20240912,161500,4182723532,1504,1504,1504,1504,0
20240912,161400,4182723532,1504,1504,1504,1504,0
20240912,161300,4182723532,1504,1504,1504,1504,0
20240912,161200,4182723532,1504,1504,1504,1504,0
20240912,161100,4182723532,1504,1504,1504,1504,0
20240912,161000,4182723532,1504,1504,1504,1504,0
20240912,160900,4182723532,1504,1504,1504,1504,0
20240912,160800,4182723532,1504,1504,1504,1504,0
20240912,160700,4182723532,1504,1504,1504,1504,0
20240912,160600,4182723532,1504,1504,1504,1504,0
20240912,160500,4182723532,1504,1504,1504,1504,0
20240912,160400,4182723532,1504,1504,1504,1504,0
20240912,160300,4182723532,1504,1504,1504,1504,105362
20240912,160200,4182723532,1504,1504,1504,1504,0
20240912,160100,4182723532,1504,1504,1504,1504,0
20240912,160000,4182723532,1504,1504,1504,1504,0
20240912,155900,4182723532,1504,1504,1504,1504,0
20240912,155800,4182723532,1504,1504,1504,1504,0
20240912,155700,4182723532,1504,1504,1504,1504,0
20240912,155600,4182723532,1504,1504,1504,1504,0
20240912,155500,4182723532,1504,1504,1504,1504,0
20240912,155400,4182723532,1504,1504,1504,1504,0
20240912,155300,4182723532,1504,1504,1504,1504,0
20240912,155200,4182723532,1504,1504,1504,1504,0
20240912,155100,4182723532,1504,1504,1504,1504,0
20240912,155000,4182723532,1504,1504,1504,1504,0
20240912,154900,4182723532,1504,1504,1504,1504,0
20240912,154800,4182723532,1504,1504,1504,1504,0
20240912,154700,4182723532,1504,1504,1504,1504,0
20240912,154600,4182723532,1504,1504,1504,1504,0
20240912,154500,4182723532,1504,1504,1504,1504,0
20240912,154400,4182723532,1504,1504,1504,1504,0
20240912,154300,4182723532,1504,1504,1504,1504,0
20240912,154200,4182723532,1504,1504,1504,1504,0
20240912,154100,4182723532,1504,1504,1504,1504,0
20240912,154000,4182723532,1504,1504,1504,1504,0
20240912,153900,4182723532,1504,1504,1504,1504,0
20240912,153800,4182723532,1504,1504,1504,1504,0
20240912,153700,4182723532,1504,1504,1504,1504,0
20240912,153600,4182723532,1504,1504,1504,1504,0
20240912,153500,4182723532,1504,1504,1504,1504,0
20240912,153400,4182723532,1504,1504,1504,1504,0
20240912,153300,4182723532,1504,1504,1504,1504,105362
20240912,153200,4182723532,1504,1504,1504,1504,0
20240912,153100,4182723532,1504,1504,1504,1504,0
20240912,153000,4182723532,1504,1504,1504,1504,105362
20240912,152900,4024259084,1496,1496,1496,1496,0
20240912,152800,4024259084,1496,1496,1496,1496,0
20240912,152700,4024259084,1496,1496,1496,1496,0
20240912,152600,4024259084,1496,1496,1496,1496,0
20240912,152500,4024259084,1496,1496,1496,1496,0
20240912,152400,4024259084,1496,1496,1496,1496,0
20240912,152300,4024259084,1496,1496,1496,1496,0
20240912,152200,4024259084,1496,1496,1496,1496,0
20240912,152100,4024259084,1496,1496,1496,1496,0
20240912,152000,4024259084,1496,1496,1496,1496,0
20240912,151900,4024259084,1496,1497,1497,1496,20285
20240912,151800,3993898445,1496,1496,1496,1496,6093
20240912,151700,3984783317,1496,1496,1497,1496,4126
20240912,151600,3978607291,1497,1498,1498,1497,11508
20240912,151500,3961374774,1498,1499,1499,1498,1868
20240912,151400,3958574810,1499,1497,1499,1497,102
20240912,151300,3958422040,1498,1498,1498,1498,1568
20240912,151200,3956073176,1498,1498,1498,1498,1968
20240912,151100,3953125112,1498,1498,1498,1497,1353
20240912,151000,3951098328,1499,1499,1499,1499,1176
20240912,150900,3949335504,1498,1498,1498,1497,2577
20240912,150800,3945476548,1498,1500,1500,1498,644
20240912,150700,3944511479,1499,1499,1500,1497,4155
20240912,150600,3938282214,1499,1497,1499,1497,147
20240912,150500,3938062045,1497,1498,1498,1497,90
20240912,150400,3937927233,1499,1497,1499,1497,1705
20240912,150300,3935371448,1497,1497,1497,1497,83
20240912,150200,3935247197,1497,1497,1497,1497,1543
20240912,150100,3932937326,1496,1497,1497,1496,1487
20240912,150000,3930712735,1497,1496,1497,1496,248
20240912,145900,3930341717,1496,1496,1497,1496,1901
20240912,145800,3927497321,1496,1496,1496,1496,731
20240912,145700,3926403745,1496,1496,1497,1496,2464
20240912,145600,3922715898,1497,1498,1498,1497,130
20240912,145500,3922521273,1498,1499,1499,1498,2
20240912,145400,3922518276,1500,1496,1500,1495,4773
20240912,145300,3915377079,1500,1496,1500,1496,2981
20240912,145200,3910907683,1499,1499,1499,1496,1861
20240912,145100,3908118224,1496,1495,1499,1495,2076
20240912,145000,3905007582,1495,1495,1495,1495,99
20240912,144900,3904859577,1498,1498,1498,1498,4011
20240912,144800,3898851099,1498,1495,1498,1495,384
20240912,144700,3898276632,1495,1495,1495,1495,431
20240912,144600,3897632287,1495,1495,1495,1495,1853
20240912,144500,3894862052,1495,1495,1495,1495,21
20240912,144400,3894830657,1495,1495,1495,1495,2242
20240912,144300,3891478867,1494,1497,1497,1494,3135
20240912,144200,3886789677,1497,1494,1497,1494,9052
20240912,144100,3873240247,1494,1494,1494,1494,100
20240912,144000,3873090847,1494,1494,1494,1494,216
20240912,143900,3872768143,1494,1493,1494,1492,6538
20240912,143800,3863004536,1493,1493,1493,1493,7069
20240912,143700,3852450519,1494,1497,1497,1494,2849
20240912,143600,3848188872,1494,1497,1497,1494,902
20240912,143500,3846840418,1497,1497,1497,1497,17
20240912,143400,3846814969,1497,1494,1497,1494,1169
20240912,143300,3845067439,1494,1494,1494,1494,3379
20240912,143200,3840019213,1495,1495,1496,1495,458
20240912,143100,3839334495,1496,1495,1496,1495,2264
20240912,143000,3835949605,1495,1494,1495,1494,620
20240912,142900,3835022725,1494,1494,1494,1494,3015
20240912,142800,3830518315,1494,1495,1495,1494,798
20240912,142700,3829325923,1495,1496,1496,1495,1261
20240912,142600,3827439487,1496,1495,1496,1494,1312
20240912,142500,3825476804,1496,1496,1496,1496,1
20240912,142400,3825475308,1493,1496,1496,1492,3826
20240912,142300,3819760107,1492,1493,1493,1492,8913
20240912,142200,3806457155,1494,1494,1494,1494,4718
20240912,142100,3799408463,1494,1495,1495,1494,3761
20240912,142000,3793786992,1494,1495,1496,1494,443
20240912,141900,3793124783,1495,1496,1496,1495,1721
20240912,141800,3790550188,1495,1496,1496,1495,4855
20240912,141700,3783291268,1496,1497,1497,1495,9397
20240912,141600,3769234129,1497,1498,1499,1497,5496
20240912,141500,3761002994,1498,1498,1498,1498,23
20240912,141400,3760968540,1498,1499,1499,1498,1832
20240912,141300,3758222501,1499,1498,1499,1497,763
20240912,141200,3757080060,1497,1497,1499,1497,980
20240912,141100,3755611994,1500,1498,1500,1496,1836
20240912,141000,3752858461,1496,1500,1500,1496,1610
20240912,140900,3750446683,1496,1500,1500,1496,1757
20240912,140800,3747811407,1500,1496,1500,1496,1370
20240912,140700,3745756615,1496,1500,1500,1496,4187
20240912,140600,3739489529,1500,1497,1501,1497,1778
20240912,140500,3736822749,1496,1496,1497,1496,114
20240912,140400,3736652104,1499,1499,1499,1499,1700
20240912,140300,3734103804,1496,1495,1496,1495,617
20240912,140200,3733180789,1495,1496,1496,1495,848
20240912,140100,3731912187,1499,1497,1499,1496,1948
20240912,140000,3728994538,1498,1497,1498,1496,958
20240912,135900,3727560792,1497,1496,1497,1496,1261
20240912,135800,3725673493,1496,1496,1496,1495,1455
20240912,135700,3723497833,1496,1494,1496,1494,214
20240912,135600,3723178065,1495,1498,1498,1494,10582
20240912,135500,3707357836,1499,1499,1499,1498,1003
20240912,135400,3705854341,1499,1499,1499,1499,100
20240912,135300,3705704441,1499,1498,1499,1495,7460
20240912,135200,3694541392,1496,1499,1499,1496,1411
20240912,135100,3692429333,1500,1496,1501,1496,2320
20240912,135000,3688950308,1495,1495,1496,1495,2755
20240912,134900,3684831528,1495,1497,1497,1495,2995
20240912,134800,3680353325,1495,1499,1500,1495,31862
20240912,134700,3632645060,1498,1501,1502,1498,25719
20240912,134600,3594072929,1500,1500,1504,1500,3568
20240912,134500,3588719222,1500,1505,1507,1500,18270
20240912,134400,3561268551,1504,1511,1511,1501,13407
20240912,134300,3541066899,1512,1500,1512,1500,41487
20240912,134200,3478609161,1500,1500,1501,1500,1193
20240912,134100,3476819658,1501,1501,1501,1500,1356
20240912,134000,3474784525,1501,1501,1501,1501,810
20240912,133900,3473568715,1501,1501,1501,1500,674
20240912,133800,3472557161,1501,1500,1501,1500,468
20240912,133700,3471855058,1501,1501,1501,1501,393
20240912,133600,3471265165,1501,1501,1501,1501,2332
20240912,133500,3467764833,1501,1501,1501,1501,157
20240912,133400,3467529176,1501,1502,1502,1501,248
20240912,133300,3467156923,1502,1501,1502,1501,241
20240912,133200,3466795181,1501,1501,1501,1501,705
20240912,133100,3465736976,1500,1501,1501,1500,1052
20240912,133000,3464158025,1500,1501,1501,1500,210
20240912,132900,3463843022,1501,1501,1501,1501,2587
20240912,132800,3459959935,1501,1500,1501,1500,1487
20240912,132700,3457728435,1500,1500,1501,1500,373
20240912,132600,3457168871,1500,1500,1500,1500,165
20240912,132500,3456921371,1500,1501,1501,1500,392
20240912,132400,3456333366,1500,1500,1500,1500,159
20240912,132300,3456094866,1500,1500,1500,1500,225
20240912,132200,3455757366,1500,1500,1500,1500,385
20240912,132100,3455179866,1500,1500,1500,1500,250
20240912,132000,3454804866,1500,1500,1500,1500,4345
20240912,131900,3448287366,1500,1500,1501,1500,3531
20240912,131800,3442988866,1501,1500,1501,1500,349
20240912,131700,3442465357,1500,1501,1501,1500,1428
20240912,131600,3440322083,1501,1501,1502,1501,258
20240912,131500,3439934824,1501,1501,1501,1501,785
20240912,131400,3438756539,1501,1502,1502,1501,275
20240912,131300,3438343763,1501,1501,1501,1501,235
20240912,131200,3437991028,1500,1501,1502,1500,2680
20240912,131100,3433967934,1501,1500,1503,1500,9449
20240912,131000,3419775020,1500,1500,1503,1500,2095
20240912,130900,3416630170,1500,1498,1500,1498,11548
20240912,130800,3399317938,1499,1499,1499,1498,8081
20240912,130700,3387210873,1499,1499,1499,1498,1058
20240912,130600,3385624944,1499,1499,1499,1499,2587
20240912,130500,3381747031,1500,1500,1500,1500,1700
20240912,130400,3379197031,1500,1500,1500,1500,501
20240912,130300,3378445531,1500,1500,1500,1500,1700
20240912,130200,3375895531,1500,1500,1500,1499,2661
20240912,130100,3371906685,1500,1500,1500,1500,0
20240912,130000,3371906685,1500,1499,1500,1499,3044
20240912,125900,3367342029,1499,1500,1500,1499,5158
20240912,125800,3359609175,1500,1499,1500,1499,3962
20240912,125700,3353666208,1499,1499,1499,1499,2099
20240912,125600,3350519807,1500,1500,1500,1500,275
20240912,125500,3350107307,1500,1499,1500,1499,2019
20240912,125400,3347079038,1499,1500,1500,1499,103
20240912,125300,3346924552,1500,1500,1500,1499,3075
20240912,125200,3342312081,1500,1500,1501,1500,3345
20240912,125100,3337294491,1500,1500,1500,1500,191
20240912,125000,3337007991,1500,1501,1501,1500,1898
20240912,124900,3334160839,1501,1502,1502,1501,4171
20240912,124800,3327899448,1502,1502,1502,1502,382
20240912,124700,3327325684,1503,1503,1503,1502,309
20240912,124600,3326861561,1502,1500,1503,1500,5990
20240912,124500,3317865781,1500,1500,1500,1499,560
20240912,124400,3317025922,1500,1500,1500,1500,798
20240912,124300,3315828922,1499,1499,1501,1499,2673
20240912,124200,3311820379,1499,1500,1500,1499,1222
20240912,124100,3309988364,1500,1500,1500,1500,547
20240912,124000,3309167864,1500,1500,1500,1499,1348
20240912,123900,3307145924,1499,1499,1499,1499,166
20240912,123800,3306897090,1500,1499,1500,1499,1830
20240912,123700,3304152092,1499,1499,1499,1499,38
20240912,123600,3304095130,1500,1500,1500,1499,1061
20240912,123500,3302504657,1500,1499,1500,1499,2084
20240912,123400,3299378740,1500,1499,1500,1499,33
20240912,123300,3299329272,1500,1500,1500,1499,1795
20240912,123200,3296636862,1500,1500,1500,1499,5046
20240912,123100,3289067896,1500,1501,1501,1500,6096
20240912,123000,3279923893,1500,1500,1501,1500,347
20240912,122900,3279403378,1500,1501,1501,1500,175
20240912,122800,3279140873,1500,1500,1501,1500,352
20240912,122700,3278612871,1500,1501,1501,1500,213
20240912,122600,3278293360,1501,1501,1502,1501,84
20240912,122500,3278167274,1502,1500,1502,1500,1656
20240912,122400,3275682042,1500,1500,1500,1500,309
20240912,122300,3275218542,1500,1501,1501,1500,272
20240912,122200,3274810540,1501,1501,1501,1500,4974
20240912,122100,3267344699,1501,1502,1502,1501,107
20240912,122000,3267184087,1503,1501,1503,1501,1271
20240912,121900,3265275044,1502,1502,1502,1501,1315
20240912,121800,3263300022,1502,1502,1503,1502,1031
20240912,121700,3261751459,1502,1501,1502,1500,1023
20240912,121600,3260216155,1501,1501,1501,1500,612
20240912,121500,3259297654,1501,1501,1502,1501,568
20240912,121400,3258445085,1500,1500,1503,1500,13328
20240912,121300,3238444610,1500,1500,1500,1499,1868
20240912,121200,3235642730,1499,1499,1499,1499,1104
20240912,121100,3233987834,1499,1499,1499,1499,65
20240912,121000,3233890399,1500,1499,1500,1499,2191
20240912,120900,3230604389,1499,1499,1499,1499,32
20240912,120800,3230556421,1499,1499,1499,1499,1734
20240912,120700,3227957155,1499,1499,1499,1498,616
20240912,120600,3227033805,1498,1498,1499,1498,41
20240912,120500,3226972382,1499,1499,1499,1498,5393
20240912,120400,3218891285,1498,1498,1499,1498,469
20240912,120300,3218188423,1499,1499,1499,1499,2127
20240912,120200,3215000050,1498,1498,1499,1498,1423
20240912,120100,3212868374,1498,1500,1500,1498,1804
20240912,120000,3210164177,1500,1499,1500,1499,2196
20240912,115900,3206870661,1499,1499,1499,1499,46
20240912,115800,3206801707,1499,1500,1500,1499,1910
20240912,115700,3203936917,1499,1499,1499,1499,1226
20240912,115600,3202099143,1500,1501,1501,1500,21
20240912,115500,3202067639,1500,1499,1500,1499,3925
20240912,115400,3196181673,1501,1500,1501,1500,709
20240912,115300,3195118172,1500,1500,1501,1500,1012
20240912,115200,3193600152,1500,1500,1501,1500,15697
20240912,115100,3170054650,1500,1501,1501,1500,1735
20240912,115000,3167452070,1501,1501,1501,1501,267
20240912,114900,3167051303,1501,1501,1502,1501,810
20240912,114800,3165835489,1501,1501,1501,1501,353
20240912,114700,3165305636,1501,1501,1502,1501,1366
20240912,114600,3163255269,1501,1502,1502,1501,237
20240912,114500,3162899409,1501,1502,1503,1501,3310
20240912,114400,3157929229,1502,1502,1502,1502,108
20240912,114300,3157767013,1503,1501,1503,1501,935
20240912,114200,3156362117,1501,1502,1502,1501,238
20240912,114100,3156004869,1502,1501,1502,1501,379
20240912,114000,3155435745,1501,1500,1502,1500,1382
20240912,113900,3153361421,1500,1500,1500,1500,367
20240912,113800,3152810921,1500,1500,1501,1500,363
20240912,113700,3152266397,1500,1500,1501,1500,585
20240912,113600,3151388896,1500,1501,1501,1500,481
20240912,113500,3150667021,1501,1502,1502,1501,804
20240912,113400,3149459996,1502,1501,1502,1501,1067
20240912,113300,3147858289,1501,1501,1501,1501,2255
20240912,113200,3144473534,1500,1500,1500,1500,208
20240912,113100,3144161534,1500,1500,1500,1500,227
20240912,113000,3143821034,1501,1500,1501,1500,177
20240912,112900,3143555533,1500,1500,1500,1500,406
20240912,112800,3142946533,1501,1500,1501,1500,556
20240912,112700,3142112483,1500,1500,1501,1500,1174
20240912,112600,3140351481,1500,1500,1500,1500,614
20240912,112500,3139430481,1500,1500,1500,1500,12882
20240912,112400,3120107481,1500,1500,1501,1500,258
20240912,112300,3119720451,1500,1500,1500,1500,270
20240912,112200,3119315451,1500,1500,1500,1500,679
20240912,112100,3118296951,1501,1502,1502,1501,2420
20240912,112000,3114663123,1502,1503,1503,1502,967
20240912,111900,3113209865,1503,1503,1503,1503,165
20240912,111800,3112961870,1503,1503,1504,1503,556
20240912,111700,3112126201,1503,1503,1503,1503,135
20240912,111600,3111923296,1503,1504,1504,1503,163
20240912,111500,3111678285,1505,1506,1506,1505,1563
20240912,111400,3109325968,1505,1506,1506,1505,710
20240912,111300,3108257408,1505,1506,1506,1505,1625
20240912,111200,3105810306,1507,1508,1508,1507,11
20240912,111100,3105793728,1506,1506,1507,1505,4970
20240912,111000,3098308106,1506,1506,1507,1506,1122
20240912,110900,3096618169,1506,1506,1506,1505,880
20240912,110800,3095292949,1506,1505,1509,1505,1855
20240912,110700,3092497215,1508,1501,1508,1501,7519
20240912,110600,3081195412,1501,1500,1501,1499,7676
20240912,110500,3069679616,1498,1500,1500,1497,8812
20240912,110400,3056466255,1498,1500,1500,1498,22140
20240912,110300,3023259373,1500,1500,1500,1500,38
20240912,110200,3023202373,1500,1498,1500,1498,1142
20240912,110100,3021491651,1498,1500,1500,1498,1921
20240912,110000,3018612079,1500,1499,1500,1499,831
20240912,105900,3017365679,1499,1499,1499,1499,9
20240912,105800,3017352188,1499,1499,1499,1499,2754
20240912,105700,3013223942,1498,1498,1498,1498,1160
20240912,105600,3011486262,1498,1498,1498,1498,2335
20240912,105500,3007988432,1498,1498,1498,1497,516
20240912,105400,3007215735,1497,1498,1498,1497,746
20240912,105300,3006098243,1498,1500,1500,1498,2050
20240912,105200,3003027243,1500,1500,1500,1500,1359
20240912,105100,3000988743,1500,1497,1500,1497,1242
20240912,105000,2999128288,1497,1498,1498,1496,8897
20240912,104900,2985803392,1498,1499,1499,1498,4943
20240912,104800,2978396621,1501,1502,1502,1500,4148
20240912,104700,2972170369,1502,1503,1503,1502,824
20240912,104600,2970932625,1503,1503,1503,1502,531
20240912,104500,2970134659,1502,1504,1504,1502,1679
20240912,104400,2967611012,1504,1503,1504,1503,212
20240912,104300,2967292278,1504,1503,1504,1503,222
20240912,104200,2966958512,1503,1503,1504,1503,440
20240912,104100,2966297190,1503,1502,1503,1502,186
20240912,104000,2966017768,1503,1503,1505,1503,1755
20240912,103900,2963378501,1503,1503,1504,1502,873
20240912,103800,2962066109,1504,1502,1505,1502,914
20240912,103700,2960691847,1502,1503,1503,1502,487
20240912,103600,2959960204,1503,1504,1504,1502,243
20240912,103500,2959595201,1504,1501,1504,1501,2201
20240912,103400,2956288490,1501,1501,1502,1501,1999
20240912,103300,2953287513,1502,1501,1502,1501,124
20240912,103200,2953101358,1500,1503,1503,1499,13584
20240912,103100,2932718816,1502,1503,1504,1502,665
20240912,103000,2931719412,1502,1502,1503,1502,1818
20240912,102900,2928988775,1502,1502,1502,1501,1396
20240912,102800,2926892874,1503,1506,1506,1502,1822
20240912,102700,2924153696,1506,1506,1506,1505,1446
20240912,102600,2921977399,1505,1508,1508,1505,1197
20240912,102500,2920174851,1508,1510,1510,1508,1573
20240912,102400,2917802753,1511,1507,1511,1506,749
20240912,102300,2916673580,1511,1509,1511,1509,5020
20240912,102200,2909089390,1510,1510,1512,1506,6844
20240912,102100,2898752441,1510,1511,1511,1505,181
20240912,102000,2898479431,1511,1505,1511,1505,12266
20240912,101900,2879955297,1503,1501,1503,1499,4178
20240912,101800,2873685652,1499,1500,1502,1499,2824
20240912,101700,2869449547,1501,1500,1502,1500,1448
20240912,101600,2867277319,1500,1500,1503,1500,509
20240912,101500,2866513421,1500,1500,1500,1500,136
20240912,101400,2866309421,1501,1502,1502,1501,502
20240912,101300,2865555704,1502,1500,1502,1499,1538
20240912,101200,2863247998,1499,1500,1501,1499,5347
20240912,101100,2855228016,1499,1499,1499,1499,2046
20240912,101000,2852161062,1499,1497,1500,1496,26941
20240912,100900,2811811156,1499,1497,1499,1496,5173
20240912,100800,2804068347,1497,1508,1508,1497,65352
20240912,100700,2705880442,1508,1509,1509,1508,10568
20240912,100600,2689943769,1509,1509,1510,1509,1154
20240912,100500,2688202375,1509,1509,1510,1508,6865
20240912,100400,2677847254,1509,1510,1510,1509,962
20240912,100300,2676395526,1510,1510,1510,1509,949
20240912,100200,2674963379,1510,1509,1510,1508,1195
20240912,100100,2673160380,1510,1508,1510,1508,1485
20240912,100000,2670920133,1509,1509,1509,1509,574
20240912,095900,2670053967,1509,1509,1509,1509,1031
20240912,095800,2668498188,1509,1509,1509,1508,2093
20240912,095700,2665341179,1508,1511,1512,1508,3622
20240912,095600,2659873928,1512,1509,1512,1509,4789
20240912,095500,2652645078,1509,1511,1511,1509,13513
20240912,095400,2632246146,1511,1512,1513,1511,4037
20240912,095300,2626140739,1512,1513,1513,1512,395
20240912,095200,2625543281,1512,1512,1513,1511,7532
20240912,095100,2614161090,1511,1509,1511,1509,954
20240912,095000,2612720764,1509,1510,1513,1509,3297
20240912,094900,2607743198,1510,1516,1516,1508,4603
20240912,094800,2600789557,1516,1516,1517,1515,4131
20240912,094700,2594526296,1515,1514,1516,1514,6714
20240912,094600,2584352368,1513,1513,1513,1512,1376
20240912,094500,2582270614,1513,1508,1513,1507,6212
20240912,094400,2572904980,1508,1507,1508,1507,1266
20240912,094300,2570996552,1508,1509,1509,1505,9011
20240912,094200,2557428839,1509,1508,1513,1506,4368
20240912,094100,2550831912,1508,1510,1510,1506,13202
20240912,094000,2530925888,1511,1511,1512,1509,6516
20240912,093900,2521085487,1510,1511,1511,1510,817
20240912,093800,2519851777,1510,1514,1515,1508,1562
20240912,093700,2517490533,1515,1503,1515,1503,3732
20240912,093600,2511858781,1508,1509,1509,1503,9032
20240912,093500,2498264156,1509,1509,1513,1507,4815
20240912,093400,2491000700,1513,1516,1516,1505,26249
20240912,093300,2451367569,1517,1525,1530,1509,23574
20240912,093200,2415551969,1526,1530,1534,1525,5991
20240912,093100,2406400447,1532,1531,1539,1526,51251
20240912,093000,2328025220,1539,1539,1539,1530,14118
20240912,092900,2306364815,1539,1542,1543,1535,12664
20240912,092800,2286841801,1542,1531,1543,1530,45768
20240912,092700,2216456615,1532,1534,1536,1532,10249
20240912,092600,2200739617,1535,1530,1536,1528,22690
20240912,092500,2165992315,1530,1529,1541,1529,9156
20240912,092400,2151934997,1529,1539,1539,1523,34426
20240912,092300,2099185025,1538,1541,1548,1538,22879
20240912,092200,2063899070,1545,1540,1545,1538,28228
20240912,092100,2020418256,1540,1553,1554,1539,84203
20240912,092000,1890274268,1553,1556,1561,1553,41237
20240912,091900,1826053205,1557,1561,1561,1549,69651
20240912,091800,1717617152,1561,1544,1569,1543,196418
20240912,091700,1411366599,1544,1532,1544,1529,104970
20240912,091600,1250266130,1533,1542,1542,1530,54436
20240912,091500,1166776129,1542,1514,1542,1511,157428
20240912,091400,926681100,1513,1501,1513,1501,24771
20240912,091300,889336199,1503,1501,1505,1499,1849
20240912,091200,886561221,1506,1493,1506,1492,50276
20240912,091100,811220531,1493,1497,1497,1493,8323
20240912,091000,798773097,1497,1497,1499,1497,875
20240912,090900,797463150,1500,1495,1504,1493,12337
20240912,090800,779012989,1497,1505,1510,1495,26833
20240912,090700,738577492,1500,1496,1509,1493,91492
20240912,090600,601206877,1496,1495,1497,1494,38531
20240912,090500,543594531,1495,1499,1499,1495,15813
20240912,090400,519941239,1499,1503,1503,1496,26213
20240912,090300,480638074,1504,1488,1506,1487,77504
20240912,090200,364773430,1492,1484,1500,1481,109341
20240912,090100,201861812,1483,1465,1485,1465,76976
20240912,090000,88092081,1465,1448,1465,1448,60544