stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,214400,1090866337,1402,1402,1402,1402,12098
20240924,214300,1090866337,1402,1402,1402,1402,0
20240924,214200,1090866337,1402,1402,1402,1402,0
20240924,214100,1090866337,1402,1402,1402,1402,0
20240924,214000,1090866337,1402,1402,1402,1402,0
20240924,213900,1090866337,1402,1402,1402,1402,0
20240924,213800,1090866337,1402,1402,1402,1402,0
20240924,213700,1090866337,1402,1402,1402,1402,0
20240924,213600,1090866337,1402,1402,1402,1402,0
20240924,213500,1090866337,1402,1402,1402,1402,0
20240924,213400,1090866337,1402,1402,1402,1402,0
20240924,213300,1090866337,1402,1402,1402,1402,0
20240924,213200,1090866337,1402,1402,1402,1402,0
20240924,213100,1090866337,1402,1402,1402,1402,0
20240924,213000,1090866337,1402,1402,1402,1402,0
20240924,212900,1090866337,1402,1402,1402,1402,0
20240924,212800,1090866337,1402,1402,1402,1402,0
20240924,212700,1090866337,1402,1402,1402,1402,0
20240924,212600,1090866337,1402,1402,1402,1402,0
20240924,212500,1090866337,1402,1402,1402,1402,0
20240924,212400,1090866337,1402,1402,1402,1402,0
20240924,212300,1090866337,1402,1402,1402,1402,0
20240924,212200,1090866337,1402,1402,1402,1402,0
20240924,212100,1090866337,1402,1402,1402,1402,0
20240924,212000,1090866337,1402,1402,1402,1402,0
20240924,211900,1090866337,1402,1402,1402,1402,0
20240924,211800,1090866337,1402,1402,1402,1402,0
20240924,211700,1090866337,1402,1402,1402,1402,0
20240924,211600,1090866337,1402,1402,1402,1402,0
20240924,211500,1090866337,1402,1402,1402,1402,0
20240924,211400,1090866337,1402,1402,1402,1402,12098
20240924,211300,1090866337,1402,1402,1402,1402,0
20240924,211200,1090866337,1402,1402,1402,1402,0
20240924,211100,1090866337,1402,1402,1402,1402,0
20240924,211000,1090866337,1402,1402,1402,1402,0
20240924,210900,1090866337,1402,1402,1402,1402,0
20240924,210800,1090866337,1402,1402,1402,1402,0
20240924,210700,1090866337,1402,1402,1402,1402,0
20240924,210600,1090866337,1402,1402,1402,1402,0
20240924,210500,1090866337,1402,1402,1402,1402,0
20240924,210400,1090866337,1402,1402,1402,1402,0
20240924,210300,1090866337,1402,1402,1402,1402,0
20240924,210200,1090866337,1402,1402,1402,1402,0
20240924,210100,1090866337,1402,1402,1402,1402,0
20240924,210000,1090866337,1402,1402,1402,1402,0
20240924,205900,1090866337,1402,1402,1402,1402,0
20240924,205800,1090866337,1402,1402,1402,1402,0
20240924,205700,1090866337,1402,1402,1402,1402,0
20240924,205600,1090866337,1402,1402,1402,1402,0
20240924,205500,1090866337,1402,1402,1402,1402,0
20240924,205400,1090866337,1402,1402,1402,1402,0
20240924,205300,1090866337,1402,1402,1402,1402,0
20240924,205200,1090866337,1402,1402,1402,1402,0
20240924,205100,1090866337,1402,1402,1402,1402,0
20240924,205000,1090866337,1402,1402,1402,1402,0
20240924,204900,1090866337,1402,1402,1402,1402,0
20240924,204800,1090866337,1402,1402,1402,1402,0
20240924,204700,1090866337,1402,1402,1402,1402,0
20240924,204600,1090866337,1402,1402,1402,1402,0
20240924,204500,1090866337,1402,1402,1402,1402,0
20240924,204400,1090866337,1402,1402,1402,1402,12098
20240924,204300,1090866337,1402,1402,1402,1402,0
20240924,204200,1090866337,1402,1402,1402,1402,0
20240924,204100,1090866337,1402,1402,1402,1402,0
20240924,204000,1090866337,1402,1402,1402,1402,0
20240924,203900,1090866337,1402,1402,1402,1402,0
20240924,203800,1090866337,1402,1402,1402,1402,0
20240924,203700,1090866337,1402,1402,1402,1402,0
20240924,203600,1090866337,1402,1402,1402,1402,0
20240924,203500,1090866337,1402,1402,1402,1402,0
20240924,203400,1090866337,1402,1402,1402,1402,0
20240924,203300,1090866337,1402,1402,1402,1402,0
20240924,203200,1090866337,1402,1402,1402,1402,0
20240924,203100,1090866337,1402,1402,1402,1402,0
20240924,203000,1090866337,1402,1402,1402,1402,0
20240924,202900,1090866337,1402,1402,1402,1402,0
20240924,202800,1090866337,1402,1402,1402,1402,0
20240924,202700,1090866337,1402,1402,1402,1402,0
20240924,202600,1090866337,1402,1402,1402,1402,0
20240924,202500,1090866337,1402,1402,1402,1402,0
20240924,202400,1090866337,1402,1402,1402,1402,0
20240924,202300,1090866337,1402,1402,1402,1402,0
20240924,202200,1090866337,1402,1402,1402,1402,0
20240924,202100,1090866337,1402,1402,1402,1402,0
20240924,202000,1090866337,1402,1402,1402,1402,0
20240924,201900,1090866337,1402,1402,1402,1402,0
20240924,201800,1090866337,1402,1402,1402,1402,0
20240924,201700,1090866337,1402,1402,1402,1402,0
20240924,201600,1090866337,1402,1402,1402,1402,0
20240924,201500,1090866337,1402,1402,1402,1402,0
20240924,201400,1090866337,1402,1402,1402,1402,12098
20240924,201300,1090866337,1402,1402,1402,1402,0
20240924,201200,1090866337,1402,1402,1402,1402,0
20240924,201100,1090866337,1402,1402,1402,1402,0
20240924,201000,1090866337,1402,1402,1402,1402,0
20240924,200900,1090866337,1402,1402,1402,1402,0
20240924,200800,1090866337,1402,1402,1402,1402,0
20240924,200700,1090866337,1402,1402,1402,1402,0
20240924,200600,1090866337,1402,1402,1402,1402,0
20240924,200500,1090866337,1402,1402,1402,1402,0
20240924,200400,1090866337,1402,1402,1402,1402,0
20240924,200300,1090866337,1402,1402,1402,1402,0
20240924,200200,1090866337,1402,1402,1402,1402,0
20240924,200100,1090866337,1402,1402,1402,1402,0
20240924,200000,1090866337,1402,1402,1402,1402,0
20240924,195900,1090866337,1402,1402,1402,1402,0
20240924,195800,1090866337,1402,1402,1402,1402,0
20240924,195700,1090866337,1402,1402,1402,1402,0
20240924,195600,1090866337,1402,1402,1402,1402,0
20240924,195500,1090866337,1402,1402,1402,1402,0
20240924,195400,1090866337,1402,1402,1402,1402,0
20240924,195300,1090866337,1402,1402,1402,1402,0
20240924,195200,1090866337,1402,1402,1402,1402,0
20240924,195100,1090866337,1402,1402,1402,1402,0
20240924,195000,1090866337,1402,1402,1402,1402,0
20240924,194900,1090866337,1402,1402,1402,1402,0
20240924,194800,1090866337,1402,1402,1402,1402,0
20240924,194700,1090866337,1402,1402,1402,1402,0
20240924,194600,1090866337,1402,1402,1402,1402,0
20240924,194500,1090866337,1402,1402,1402,1402,0
20240924,194400,1090866337,1402,1402,1402,1402,12098
20240924,194300,1090866337,1402,1402,1402,1402,0
20240924,194200,1090866337,1402,1402,1402,1402,0
20240924,194100,1090866337,1402,1402,1402,1402,0
20240924,194000,1090866337,1402,1402,1402,1402,0
20240924,193900,1090866337,1402,1402,1402,1402,0
20240924,193800,1090866337,1402,1402,1402,1402,0
20240924,193700,1090866337,1402,1402,1402,1402,0
20240924,193600,1090866337,1402,1402,1402,1402,0
20240924,193500,1090866337,1402,1402,1402,1402,0
20240924,193400,1090866337,1402,1402,1402,1402,0
20240924,193300,1090866337,1402,1402,1402,1402,0
20240924,193200,1090866337,1402,1402,1402,1402,0
20240924,193100,1090866337,1402,1402,1402,1402,0
20240924,193000,1090866337,1402,1402,1402,1402,0
20240924,192900,1090866337,1402,1402,1402,1402,0
20240924,192800,1090866337,1402,1402,1402,1402,0
20240924,192700,1090866337,1402,1402,1402,1402,0
20240924,192600,1090866337,1402,1402,1402,1402,0
20240924,192500,1090866337,1402,1402,1402,1402,0
20240924,192400,1090866337,1402,1402,1402,1402,0
20240924,192300,1090866337,1402,1402,1402,1402,0
20240924,192200,1090866337,1402,1402,1402,1402,0
20240924,192100,1090866337,1402,1402,1402,1402,0
20240924,192000,1090866337,1402,1402,1402,1402,0
20240924,191900,1090866337,1402,1402,1402,1402,0
20240924,191800,1090866337,1402,1402,1402,1402,0
20240924,191700,1090866337,1402,1402,1402,1402,0
20240924,191600,1090866337,1402,1402,1402,1402,0
20240924,191500,1090866337,1402,1402,1402,1402,0
20240924,191400,1090866337,1402,1402,1402,1402,12098
20240924,191300,1090866337,1402,1402,1402,1402,0
20240924,191200,1090866337,1402,1402,1402,1402,0
20240924,191100,1090866337,1402,1402,1402,1402,0
20240924,191000,1090866337,1402,1402,1402,1402,0
20240924,190900,1090866337,1402,1402,1402,1402,0
20240924,190800,1090866337,1402,1402,1402,1402,0
20240924,190700,1090866337,1402,1402,1402,1402,0
20240924,190600,1090866337,1402,1402,1402,1402,0
20240924,190500,1090866337,1402,1402,1402,1402,0
20240924,190400,1090866337,1402,1402,1402,1402,0
20240924,190300,1090866337,1402,1402,1402,1402,0
20240924,190200,1090866337,1402,1402,1402,1402,0
20240924,190100,1090866337,1402,1402,1402,1402,0
20240924,190000,1090866337,1402,1402,1402,1402,0
20240924,185900,1090866337,1402,1402,1402,1402,0
20240924,185800,1090866337,1402,1402,1402,1402,0
20240924,185700,1090866337,1402,1402,1402,1402,0
20240924,185600,1090866337,1402,1402,1402,1402,0
20240924,185500,1090866337,1402,1402,1402,1402,0
20240924,185400,1090866337,1402,1402,1402,1402,0
20240924,185300,1090866337,1402,1402,1402,1402,0
20240924,185200,1090866337,1402,1402,1402,1402,0
20240924,185100,1090866337,1402,1402,1402,1402,0
20240924,185000,1090866337,1402,1402,1402,1402,0
20240924,184900,1090866337,1402,1402,1402,1402,0
20240924,184800,1090866337,1402,1402,1402,1402,0
20240924,184700,1090866337,1402,1402,1402,1402,0
20240924,184600,1090866337,1402,1402,1402,1402,0
20240924,184500,1090866337,1402,1402,1402,1402,0
20240924,184400,1090866337,1402,1402,1402,1402,12098
20240924,184300,1090866337,1402,1402,1402,1402,0
20240924,184200,1090866337,1402,1402,1402,1402,0
20240924,184100,1090866337,1402,1402,1402,1402,0
20240924,184000,1090866337,1402,1402,1402,1402,0
20240924,183900,1090866337,1402,1402,1402,1402,0
20240924,183800,1090866337,1402,1402,1402,1402,0
20240924,183700,1090866337,1402,1402,1402,1402,0
20240924,183600,1090866337,1402,1402,1402,1402,0
20240924,183500,1090866337,1402,1402,1402,1402,0
20240924,183400,1090866337,1402,1402,1402,1402,0
20240924,183300,1090866337,1402,1402,1402,1402,0
20240924,183200,1090866337,1402,1402,1402,1402,0
20240924,183100,1090866337,1402,1402,1402,1402,0
20240924,183000,1090866337,1402,1402,1402,1402,0
20240924,182900,1090866337,1402,1402,1402,1402,0
20240924,182800,1090866337,1402,1402,1402,1402,0
20240924,182700,1090866337,1402,1402,1402,1402,0
20240924,182600,1090866337,1402,1402,1402,1402,0
20240924,182500,1090866337,1402,1402,1402,1402,0
20240924,182400,1090866337,1402,1402,1402,1402,0
20240924,182300,1090866337,1402,1402,1402,1402,0
20240924,182200,1090866337,1402,1402,1402,1402,0
20240924,182100,1090866337,1402,1402,1402,1402,0
20240924,182000,1090866337,1402,1402,1402,1402,0
20240924,181900,1090866337,1402,1402,1402,1402,0
20240924,181800,1090866337,1402,1402,1402,1402,0
20240924,181700,1090866337,1402,1402,1402,1402,0
20240924,181600,1090866337,1402,1402,1402,1402,0
20240924,181500,1090866337,1402,1402,1402,1402,0
20240924,181400,1090866337,1402,1402,1402,1402,12098
20240924,181300,1090866337,1402,1402,1402,1402,0
20240924,181200,1090866337,1402,1402,1402,1402,0
20240924,181100,1090866337,1402,1402,1402,1402,0
20240924,181000,1090866337,1402,1402,1402,1402,0
20240924,180900,1090866337,1402,1402,1402,1402,0
20240924,180800,1090866337,1402,1402,1402,1402,0
20240924,180700,1090866337,1402,1402,1402,1402,0
20240924,180600,1090866337,1402,1402,1402,1402,0
20240924,180500,1090866337,1402,1402,1402,1402,0
20240924,180400,1090866337,1402,1402,1402,1402,0
20240924,180300,1090866337,1402,1402,1402,1402,0
20240924,180200,1090866337,1402,1402,1402,1402,0
20240924,180100,1090866337,1402,1402,1402,1402,0
20240924,180000,1090866337,1402,1402,1402,1402,0
20240924,175900,1090866337,1402,1402,1402,1402,0
20240924,175800,1090866337,1402,1402,1402,1402,0
20240924,175700,1090866337,1402,1402,1402,1402,0
20240924,175600,1090866337,1402,1402,1402,1402,0
20240924,175500,1090866337,1402,1402,1402,1402,0
20240924,175400,1090866337,1402,1402,1402,1402,0
20240924,175300,1090866337,1402,1402,1402,1402,0
20240924,175200,1090866337,1402,1402,1402,1402,0
20240924,175100,1090866337,1402,1402,1402,1402,0
20240924,175000,1090866337,1402,1402,1402,1402,0
20240924,174900,1090866337,1402,1402,1402,1402,0
20240924,174800,1090866337,1402,1402,1402,1402,0
20240924,174700,1090866337,1402,1402,1402,1402,0
20240924,174600,1090866337,1402,1402,1402,1402,0
20240924,174500,1090866337,1402,1402,1402,1402,0
20240924,174400,1090866337,1402,1402,1402,1402,12098
20240924,174300,1090866337,1402,1402,1402,1402,0
20240924,174200,1090866337,1402,1402,1402,1402,0
20240924,174100,1090866337,1402,1402,1402,1402,0
20240924,174000,1090866337,1402,1402,1402,1402,0
20240924,173900,1090866337,1402,1402,1402,1402,0
20240924,173800,1090866337,1402,1402,1402,1402,0
20240924,173700,1090866337,1402,1402,1402,1402,0
20240924,173600,1090866337,1402,1402,1402,1402,0
20240924,173500,1090866337,1402,1402,1402,1402,0
20240924,173400,1090866337,1402,1402,1402,1402,0
20240924,173300,1090866337,1402,1402,1402,1402,0
20240924,173200,1090866337,1402,1402,1402,1402,0
20240924,173100,1090866337,1402,1402,1402,1402,0
20240924,173000,1090866337,1402,1402,1402,1402,0
20240924,172900,1090866337,1402,1402,1402,1402,0
20240924,172800,1090866337,1402,1402,1402,1402,0
20240924,172700,1090866337,1402,1402,1402,1402,0
20240924,172600,1090866337,1402,1402,1402,1402,0
20240924,172500,1090866337,1402,1402,1402,1402,0
20240924,172400,1090866337,1402,1402,1402,1402,0
20240924,172300,1090866337,1402,1402,1402,1402,0
20240924,172200,1090866337,1402,1402,1402,1402,0
20240924,172100,1090866337,1402,1402,1402,1402,0
20240924,172000,1090866337,1402,1402,1402,1402,0
20240924,171900,1090866337,1402,1402,1402,1402,0
20240924,171800,1090866337,1402,1402,1402,1402,0
20240924,171700,1090866337,1402,1402,1402,1402,0
20240924,171600,1090866337,1402,1402,1402,1402,0
20240924,171500,1090866337,1402,1402,1402,1402,0
20240924,171400,1090866337,1402,1402,1402,1402,12098
20240924,171300,1090866337,1402,1402,1402,1402,0
20240924,171200,1090866337,1402,1402,1402,1402,0
20240924,171100,1090866337,1402,1402,1402,1402,0
20240924,171000,1090866337,1402,1402,1402,1402,0
20240924,170900,1090866337,1402,1402,1402,1402,0
20240924,170800,1090866337,1402,1402,1402,1402,0
20240924,170700,1090866337,1402,1402,1402,1402,0
20240924,170600,1090866337,1402,1402,1402,1402,0
20240924,170500,1090866337,1402,1402,1402,1402,0
20240924,170400,1090866337,1402,1402,1402,1402,0
20240924,170300,1090866337,1402,1402,1402,1402,0
20240924,170200,1090866337,1402,1402,1402,1402,0
20240924,170100,1090866337,1402,1402,1402,1402,0
20240924,170000,1090866337,1402,1402,1402,1402,0
20240924,165900,1090866337,1402,1402,1402,1402,0
20240924,165800,1090866337,1402,1402,1402,1402,0
20240924,165700,1090866337,1402,1402,1402,1402,0
20240924,165600,1090866337,1402,1402,1402,1402,0
20240924,165500,1090866337,1402,1402,1402,1402,0
20240924,165400,1090866337,1402,1402,1402,1402,0
20240924,165300,1090866337,1402,1402,1402,1402,0
20240924,165200,1090866337,1402,1402,1402,1402,0
20240924,165100,1090866337,1402,1402,1402,1402,0
20240924,165000,1090866337,1402,1402,1402,1402,0
20240924,164900,1090866337,1402,1402,1402,1402,0
20240924,164800,1090866337,1402,1402,1402,1402,0
20240924,164700,1090866337,1402,1402,1402,1402,0
20240924,164600,1090866337,1402,1402,1402,1402,0
20240924,164500,1090866337,1402,1402,1402,1402,0
20240924,164400,1090866337,1402,1402,1402,1402,12098
20240924,164300,1090866337,1402,1402,1402,1402,0
20240924,164200,1090866337,1402,1402,1402,1402,0
20240924,164100,1090866337,1402,1402,1402,1402,0
20240924,164000,1090866337,1402,1402,1402,1402,0
20240924,163900,1090866337,1402,1402,1402,1402,0
20240924,163800,1090866337,1402,1402,1402,1402,0
20240924,163700,1090866337,1402,1402,1402,1402,0
20240924,163600,1090866337,1402,1402,1402,1402,0
20240924,163500,1090866337,1402,1402,1402,1402,0
20240924,163400,1090866337,1402,1402,1402,1402,0
20240924,163300,1090866337,1402,1402,1402,1402,0
20240924,163200,1090866337,1402,1402,1402,1402,0
20240924,163100,1090866337,1402,1402,1402,1402,0
20240924,163000,1090866337,1402,1402,1402,1402,0
20240924,162900,1090866337,1402,1402,1402,1402,0
20240924,162800,1090866337,1402,1402,1402,1402,0
20240924,162700,1090866337,1402,1402,1402,1402,0
20240924,162600,1090866337,1402,1402,1402,1402,0
20240924,162500,1090866337,1402,1402,1402,1402,0
20240924,162400,1090866337,1402,1402,1402,1402,0
20240924,162300,1090866337,1402,1402,1402,1402,0
20240924,162200,1090866337,1402,1402,1402,1402,0
20240924,162100,1090866337,1402,1402,1402,1402,0
20240924,162000,1090866337,1402,1402,1402,1402,0
20240924,161900,1090866337,1402,1402,1402,1402,0
20240924,161800,1090866337,1402,1402,1402,1402,0
20240924,161700,1090866337,1402,1402,1402,1402,0
20240924,161600,1090866337,1402,1402,1402,1402,0
20240924,161500,1090866337,1402,1402,1402,1402,0
20240924,161400,1090866337,1402,1402,1402,1402,12098
20240924,161300,1090866337,1402,1402,1402,1402,0
20240924,161200,1090866337,1402,1402,1402,1402,0
20240924,161100,1090866337,1402,1402,1402,1402,0
20240924,161000,1090866337,1402,1402,1402,1402,0
20240924,160900,1090866337,1402,1402,1402,1402,0
20240924,160800,1090866337,1402,1402,1402,1402,0
20240924,160700,1090866337,1402,1402,1402,1402,0
20240924,160600,1090866337,1402,1402,1402,1402,0
20240924,160500,1090866337,1402,1402,1402,1402,0
20240924,160400,1090866337,1402,1402,1402,1402,0
20240924,160300,1090866337,1402,1402,1402,1402,0
20240924,160200,1090866337,1402,1402,1402,1402,0
20240924,160100,1090866337,1402,1402,1402,1402,0
20240924,160000,1090866337,1402,1402,1402,1402,0
20240924,155900,1090866337,1402,1402,1402,1402,0
20240924,155800,1090866337,1402,1402,1402,1402,0
20240924,155700,1090866337,1402,1402,1402,1402,0
20240924,155600,1090866337,1402,1402,1402,1402,0
20240924,155500,1090866337,1402,1402,1402,1402,0
20240924,155400,1090866337,1402,1402,1402,1402,0
20240924,155300,1090866337,1402,1402,1402,1402,0
20240924,155200,1090866337,1402,1402,1402,1402,0
20240924,155100,1090866337,1402,1402,1402,1402,0
20240924,155000,1090866337,1402,1402,1402,1402,0
20240924,154900,1090866337,1402,1402,1402,1402,0
20240924,154800,1090866337,1402,1402,1402,1402,0
20240924,154700,1090866337,1402,1402,1402,1402,0
20240924,154600,1090866337,1402,1402,1402,1402,0
20240924,154500,1090866337,1402,1402,1402,1402,0
20240924,154400,1090866337,1402,1402,1402,1402,12098
20240924,154300,1090866337,1402,1402,1402,1402,0
20240924,154200,1090866337,1402,1402,1402,1402,0
20240924,154100,1090866337,1402,1402,1402,1402,0
20240924,154000,1090866337,1402,1402,1402,1402,0
20240924,153900,1090866337,1402,1402,1402,1402,0
20240924,153800,1090866337,1402,1402,1402,1402,0
20240924,153700,1090866337,1402,1402,1402,1402,0
20240924,153600,1090866337,1402,1402,1402,1402,0
20240924,153500,1090866337,1402,1402,1402,1402,0
20240924,153400,1090866337,1402,1402,1402,1402,0
20240924,153300,1090866337,1402,1402,1402,1402,0
20240924,153200,1090866337,1402,1402,1402,1402,0
20240924,153100,1090866337,1402,1402,1402,1402,0
20240924,153000,1090866337,1402,1402,1402,1402,12098
20240924,152900,1073904941,1402,1402,1402,1402,0
20240924,152800,1073904941,1402,1402,1402,1402,0
20240924,152700,1073904941,1402,1402,1402,1402,0
20240924,152600,1073904941,1402,1402,1402,1402,0
20240924,152500,1073904941,1402,1402,1402,1402,0
20240924,152400,1073904941,1402,1402,1402,1402,0
20240924,152300,1073904941,1402,1402,1402,1402,0
20240924,152200,1073904941,1402,1402,1402,1402,0
20240924,152100,1073904941,1402,1402,1402,1402,0
20240924,152000,1073904941,1402,1402,1402,1402,0
20240924,151900,1073904941,1402,1402,1403,1402,2081
20240924,151800,1070987179,1403,1403,1403,1402,2198
20240924,151700,1067903747,1404,1403,1404,1403,85
20240924,151600,1067784464,1403,1403,1403,1403,162
20240924,151500,1067557178,1404,1403,1404,1403,72
20240924,151400,1067456161,1402,1404,1404,1402,5909
20240924,151300,1059170757,1403,1403,1404,1403,1082
20240924,151200,1057652704,1404,1403,1404,1403,2
20240924,151100,1057649897,1403,1404,1404,1403,52
20240924,151000,1057576939,1403,1403,1403,1403,320
20240924,150900,1057127979,1403,1403,1403,1403,0
20240924,150800,1057127979,1403,1403,1403,1403,90
20240924,150700,1057001709,1404,1404,1404,1404,152
20240924,150600,1056788301,1404,1403,1404,1403,127
20240924,150500,1056610117,1403,1404,1404,1403,98
20240924,150400,1056472539,1403,1404,1404,1403,729
20240924,150300,1055449052,1404,1404,1404,1404,2
20240924,150200,1055446244,1402,1404,1404,1402,194
20240924,150100,1055174254,1404,1404,1404,1404,0
20240924,150000,1055174254,1404,1403,1404,1403,2818
20240924,145900,1051220327,1403,1402,1403,1402,264
20240924,145800,1050850046,1403,1403,1403,1403,1
20240924,145700,1050848643,1403,1402,1403,1402,122
20240924,145600,1050677497,1402,1402,1402,1402,243
20240924,145500,1050336811,1402,1402,1402,1401,1577
20240924,145400,1048126134,1402,1401,1402,1401,206
20240924,145300,1047837408,1401,1402,1402,1401,472
20240924,145200,1047175666,1401,1401,1402,1401,347
20240924,145100,1046689419,1401,1401,1401,1401,35
20240924,145000,1046640384,1402,1402,1402,1402,49
20240924,144900,1046571686,1402,1402,1402,1402,2
20240924,144800,1046568882,1403,1403,1403,1403,6
20240924,144700,1046560464,1403,1403,1403,1403,1201
20240924,144600,1044875461,1403,1403,1403,1403,10
20240924,144500,1044861431,1403,1403,1403,1403,50
20240924,144400,1044791281,1403,1403,1403,1403,100
20240924,144300,1044650981,1403,1403,1403,1403,20
20240924,144200,1044622921,1403,1403,1403,1403,0
20240924,144100,1044622921,1403,1402,1403,1401,5643
20240924,144000,1036707405,1400,1401,1402,1400,2331
20240924,143900,1033441797,1401,1401,1401,1401,0
20240924,143800,1033441797,1401,1401,1401,1401,0
20240924,143700,1033441797,1401,1401,1401,1401,0
20240924,143600,1033441797,1401,1401,1401,1401,0
20240924,143500,1033441797,1401,1402,1402,1401,5321
20240924,143400,1025982076,1401,1401,1401,1401,810
20240924,143300,1024847266,1401,1401,1401,1401,0
20240924,143200,1024847266,1401,1401,1401,1401,58
20240924,143100,1024766008,1401,1402,1402,1401,1293
20240924,143000,1022953391,1401,1401,1401,1401,62
20240924,142900,1022866529,1401,1401,1401,1401,205
20240924,142800,1022579324,1401,1402,1402,1401,279
20240924,142700,1022188435,1402,1402,1402,1402,60
20240924,142600,1022104315,1402,1402,1402,1402,0
20240924,142500,1022104315,1402,1402,1402,1402,300
20240924,142400,1021683715,1402,1402,1402,1402,0
20240924,142300,1021683715,1402,1402,1402,1402,5
20240924,142200,1021676705,1402,1402,1402,1402,0
20240924,142100,1021676705,1402,1400,1402,1399,7571
20240924,142000,1011074085,1400,1400,1400,1400,170
20240924,141900,1010836085,1400,1401,1401,1400,1047
20240924,141800,1009369383,1401,1402,1402,1401,1836
20240924,141700,1006795623,1403,1403,1403,1403,3
20240924,141600,1006791414,1402,1403,1403,1402,504
20240924,141500,1006084306,1403,1403,1403,1403,20
20240924,141400,1006056246,1403,1403,1403,1403,2
20240924,141300,1006053440,1403,1403,1403,1403,58
20240924,141200,1005972066,1401,1401,1401,1401,0
20240924,141100,1005972066,1401,1401,1401,1401,0
20240924,141000,1005972066,1401,1401,1401,1401,0
20240924,140900,1005972066,1401,1402,1402,1401,490
20240924,140800,1005285091,1401,1401,1401,1401,15
20240924,140700,1005264076,1402,1402,1402,1401,381
20240924,140600,1004730265,1401,1402,1402,1401,780
20240924,140500,1003637434,1402,1401,1402,1401,475
20240924,140400,1002971939,1401,1401,1401,1401,44
20240924,140300,1002910295,1401,1402,1402,1401,385
20240924,140200,1002370909,1401,1401,1402,1401,487
20240924,140100,1001688612,1401,1401,1401,1401,154
20240924,140000,1001472858,1402,1402,1402,1401,813
20240924,135900,1000333636,1402,1403,1403,1402,573
20240924,135800,999530239,1402,1402,1402,1402,282
20240924,135700,999134875,1402,1402,1402,1402,0
20240924,135600,999134875,1402,1402,1402,1402,276
20240924,135500,998747923,1402,1402,1402,1402,75
20240924,135400,998642773,1402,1402,1402,1402,15
20240924,135300,998621743,1402,1400,1402,1400,3661
20240924,135200,993495717,1399,1399,1400,1399,570
20240924,135100,992698280,1399,1399,1399,1399,468
20240924,135000,992043548,1399,1400,1400,1399,543
20240924,134900,991283828,1399,1399,1399,1399,1200
20240924,134800,989605028,1399,1400,1400,1399,1019
20240924,134700,988178947,1400,1400,1400,1399,723
20240924,134600,987167254,1399,1400,1400,1399,105
20240924,134500,987020258,1400,1399,1400,1399,1092
20240924,134400,985492500,1400,1400,1400,1400,295
20240924,134300,985079500,1401,1400,1401,1400,629
20240924,134200,984198882,1401,1401,1401,1401,0
20240924,134100,984198882,1401,1401,1401,1401,1
20240924,134000,984197481,1402,1402,1402,1402,537
20240924,133900,983444607,1400,1403,1403,1400,21
20240924,133800,983415147,1403,1403,1403,1403,10
20240924,133700,983401117,1403,1403,1403,1403,50
20240924,133600,983330967,1403,1403,1403,1403,15
20240924,133500,983309922,1403,1400,1403,1398,5571
20240924,133400,975505920,1401,1401,1401,1401,0
20240924,133300,975505920,1401,1401,1401,1401,0
20240924,133200,975505920,1401,1401,1401,1401,0
20240924,133100,975505920,1401,1400,1401,1400,3375
20240924,133000,970779068,1400,1400,1400,1400,0
20240924,132900,970779068,1400,1399,1400,1399,1716
20240924,132800,968378178,1399,1399,1399,1399,10031
20240924,132700,954344809,1399,1399,1399,1398,736
20240924,132600,953315845,1399,1399,1399,1399,4
20240924,132500,953310249,1398,1399,1399,1398,383
20240924,132400,952774814,1398,1398,1399,1398,473
20240924,132300,952113558,1399,1399,1399,1398,418
20240924,132200,951529169,1399,1399,1399,1398,439
20240924,132100,950915414,1399,1398,1399,1397,3416
20240924,132000,946140218,1398,1398,1398,1398,3569
20240924,131900,941150756,1399,1399,1399,1398,575
20240924,131800,940346872,1399,1399,1399,1399,262
20240924,131700,939980334,1398,1399,1399,1398,1385
20240924,131600,938044093,1399,1399,1399,1399,1163
20240924,131500,936417056,1399,1399,1399,1399,1608
20240924,131400,934167464,1400,1400,1400,1400,10
20240924,131300,934153464,1400,1400,1400,1400,200
20240924,131200,933873464,1399,1399,1399,1399,0
20240924,131100,933873464,1399,1400,1400,1399,412
20240924,131000,933297073,1399,1399,1399,1399,0
20240924,130900,933297073,1399,1399,1399,1399,649
20240924,130800,932389122,1399,1399,1399,1399,245
20240924,130700,932046367,1399,1399,1399,1399,700
20240924,130600,931067067,1399,1399,1399,1399,542
20240924,130500,930308809,1399,1399,1399,1399,0
20240924,130400,930308809,1399,1400,1400,1399,1680
20240924,130300,927957870,1401,1401,1401,1401,0
20240924,130200,927957870,1401,1401,1401,1401,3
20240924,130100,927953667,1401,1401,1401,1401,0
20240924,130000,927953667,1401,1401,1401,1401,200
20240924,125900,927673467,1401,1401,1401,1401,142
20240924,125800,927474525,1400,1400,1400,1400,6
20240924,125700,927466125,1400,1400,1400,1400,5
20240924,125600,927459125,1401,1401,1401,1401,101
20240924,125500,927317624,1401,1401,1401,1401,10
20240924,125400,927303614,1401,1401,1401,1401,10
20240924,125300,927289604,1400,1400,1400,1400,1091
20240924,125200,925762204,1400,1400,1400,1400,374
20240924,125100,925238604,1400,1400,1400,1400,296
20240924,125000,924824204,1400,1400,1400,1400,145
20240924,124900,924621204,1400,1400,1400,1400,3940
20240924,124800,919105204,1400,1400,1400,1400,1
20240924,124700,919103804,1400,1400,1400,1400,461
20240924,124600,918458404,1400,1400,1400,1400,32
20240924,124500,918413604,1400,1400,1400,1400,242
20240924,124400,918074804,1400,1400,1400,1400,880
20240924,124300,916842804,1400,1400,1400,1400,530
20240924,124200,916100804,1400,1400,1400,1400,617
20240924,124100,915237004,1400,1400,1400,1400,314
20240924,124000,914797404,1400,1400,1400,1400,320
20240924,123900,914349404,1400,1400,1400,1400,808
20240924,123800,913218204,1400,1400,1400,1400,795
20240924,123700,912105204,1400,1400,1400,1400,3677
20240924,123600,906957404,1400,1400,1400,1400,301
20240924,123500,906536004,1400,1400,1400,1399,515
20240924,123400,905815430,1400,1399,1400,1399,111
20240924,123300,905660140,1399,1398,1399,1398,1678
20240924,123200,903312892,1398,1397,1398,1397,2326
20240924,123100,900062470,1397,1397,1398,1397,1048
20240924,123000,898598408,1397,1399,1399,1395,13735
20240924,122900,879414567,1399,1399,1399,1399,0
20240924,122800,879414567,1399,1399,1399,1399,831
20240924,122700,878251998,1399,1399,1399,1398,22
20240924,122600,878221236,1398,1399,1399,1398,4355
20240924,122500,872128613,1399,1400,1400,1399,154
20240924,122400,871913166,1400,1400,1400,1400,3646
20240924,122300,866808766,1400,1400,1400,1400,145
20240924,122200,866605766,1400,1400,1400,1400,164
20240924,122100,866376166,1401,1401,1401,1400,242
20240924,122000,866037261,1400,1400,1400,1400,286
20240924,121900,865636861,1400,1400,1400,1400,142
20240924,121800,865438061,1401,1400,1401,1400,590
20240924,121700,864612056,1401,1401,1401,1401,5
20240924,121600,864605051,1401,1401,1401,1401,132
20240924,121500,864420119,1401,1401,1401,1401,601
20240924,121400,863578118,1400,1399,1400,1399,723
20240924,121300,862566059,1399,1399,1399,1399,154
20240924,121200,862350613,1400,1400,1400,1400,89
20240924,121100,862226013,1400,1400,1400,1400,2
20240924,121000,862223213,1401,1400,1401,1400,552
20240924,120900,861450408,1400,1399,1400,1398,5111
20240924,120800,854302375,1399,1398,1399,1398,4525
20240924,120700,847975053,1398,1398,1398,1398,181
20240924,120600,847722015,1399,1399,1399,1399,200
20240924,120500,847442215,1399,1400,1400,1398,972
20240924,120400,846082552,1399,1399,1399,1399,1402
20240924,120300,844121154,1399,1399,1399,1399,203
20240924,120200,843837157,1399,1400,1400,1399,198
20240924,120100,843560140,1400,1400,1400,1400,149
20240924,120000,843351540,1400,1399,1400,1399,247
20240924,115900,843005797,1401,1400,1401,1400,2
20240924,115800,843002996,1399,1400,1401,1399,855
20240924,115700,841806781,1400,1401,1401,1400,875
20240924,115600,840580981,1400,1401,1401,1400,116
20240924,115500,840418575,1400,1400,1400,1400,0
20240924,115400,840418575,1400,1401,1402,1400,11067
20240924,115300,824913659,1401,1401,1402,1401,906
20240924,115200,823644352,1399,1401,1401,1399,415
20240924,115100,823063579,1401,1399,1401,1399,817
20240924,115000,821919524,1401,1401,1401,1401,805
20240924,114900,820791719,1399,1400,1401,1399,2481
20240924,114800,817319652,1400,1400,1400,1400,4324
20240924,114700,811266052,1400,1400,1400,1400,145
20240924,114600,811063052,1399,1400,1400,1399,3462
20240924,114500,806219604,1399,1399,1399,1399,340
20240924,114400,805743944,1399,1399,1399,1399,40
20240924,114300,805687984,1399,1399,1399,1399,278
20240924,114200,805299062,1399,1399,1399,1399,197
20240924,114100,805023459,1399,1400,1400,1399,108
20240924,114000,804872359,1399,1400,1400,1399,196
20240924,113900,804598133,1400,1399,1400,1399,387
20240924,113800,804056684,1399,1400,1400,1399,224
20240924,113700,803743287,1399,1400,1400,1399,2104
20240924,113600,800799678,1399,1399,1399,1399,231
20240924,113500,800476509,1400,1399,1400,1399,248
20240924,113400,800129554,1400,1400,1400,1400,1
20240924,113300,800128154,1401,1401,1401,1401,0
20240924,113200,800128154,1401,1400,1401,1400,1275
20240924,113100,798342956,1399,1400,1400,1399,3029
20240924,113000,794105384,1400,1399,1400,1399,462
20240924,112900,793458846,1400,1400,1400,1399,293
20240924,112800,793048738,1399,1399,1399,1399,181
20240924,112700,792795519,1399,1399,1399,1399,550
20240924,112600,792026069,1400,1400,1400,1400,4
20240924,112500,792020469,1400,1400,1400,1398,1774
20240924,112400,789539602,1400,1400,1400,1399,865
20240924,112300,788329463,1400,1399,1400,1399,634
20240924,112200,787441874,1399,1399,1399,1399,293
20240924,112100,787031967,1399,1399,1399,1399,546
20240924,112000,786268113,1399,1399,1399,1399,11
20240924,111900,786252724,1398,1398,1398,1398,2053
20240924,111800,783382630,1397,1400,1400,1397,1720
20240924,111700,780977505,1400,1400,1400,1400,249
20240924,111600,780628905,1400,1400,1400,1400,0
20240924,111500,780628905,1400,1400,1400,1400,436
20240924,111400,780018505,1400,1400,1400,1400,52
20240924,111300,779945705,1400,1400,1400,1400,3
20240924,111200,779941505,1398,1400,1400,1398,1081
20240924,111100,778430109,1400,1392,1400,1392,442
20240924,111000,777813597,1390,1397,1397,1389,49518
20240924,110900,708947608,1400,1397,1400,1390,25898
20240924,110800,672900587,1397,1399,1399,1397,5571
20240924,110700,665114173,1399,1400,1403,1399,8735
20240924,110600,652887622,1400,1401,1401,1399,14364
20240924,110500,632789269,1400,1405,1405,1400,20463
20240924,110400,604109307,1404,1404,1404,1403,1688
20240924,110300,601739663,1404,1403,1404,1403,3
20240924,110200,601735452,1402,1404,1404,1402,1508
20240924,110100,599618828,1403,1405,1405,1403,2155
20240924,110000,596595133,1405,1404,1405,1404,303
20240924,105900,596169709,1402,1406,1406,1402,2848
20240924,105800,592172819,1406,1406,1406,1404,458
20240924,105700,591529335,1406,1405,1406,1403,1444
20240924,105600,589501807,1405,1406,1406,1403,2288
20240924,105500,586289689,1405,1406,1407,1405,2267
20240924,105400,583103283,1405,1406,1407,1405,1592
20240924,105300,580865911,1407,1408,1408,1406,1182
20240924,105200,579203999,1406,1407,1407,1406,225
20240924,105100,578887456,1407,1406,1407,1405,2087
20240924,105000,575954622,1406,1406,1406,1400,2285
20240924,104900,572749927,1407,1409,1409,1407,88
20240924,104800,572625995,1409,1405,1409,1405,3073
20240924,104700,568303752,1405,1408,1408,1405,1252
20240924,104600,566544580,1407,1410,1410,1407,80
20240924,104500,566432009,1407,1409,1411,1407,3227
20240924,104400,561886680,1408,1408,1408,1408,596
20240924,104300,561047512,1409,1410,1410,1409,1261
20240924,104200,559270663,1411,1411,1411,1411,20
20240924,104100,559242443,1409,1411,1411,1409,472
20240924,104000,558577095,1409,1412,1412,1409,376
20240924,103900,558047191,1412,1414,1414,1410,4056
20240924,103800,552326184,1414,1414,1414,1414,61
20240924,103700,552239930,1414,1413,1414,1412,2260
20240924,103600,549048044,1417,1413,1417,1413,17
20240924,103500,549023995,1413,1413,1413,1413,183
20240924,103400,548765416,1417,1413,1417,1413,1007
20240924,103300,547341534,1416,1414,1416,1413,6456
20240924,103200,538213748,1415,1417,1417,1415,5589
20240924,103100,530303312,1417,1416,1417,1415,7633
20240924,103000,519494863,1417,1417,1417,1417,6147
20240924,102900,510784564,1418,1418,1418,1418,914
20240924,102800,509488512,1418,1420,1420,1418,1049
20240924,102700,507999030,1420,1420,1420,1420,41
20240924,102600,507940810,1418,1418,1418,1418,28769
20240924,102500,467146368,1419,1419,1419,1418,1391
20240924,102400,465172589,1419,1420,1420,1419,247
20240924,102300,464822095,1419,1419,1419,1419,0
20240924,102200,464822095,1419,1418,1419,1418,753
20240924,102100,463753840,1418,1419,1419,1418,1510
20240924,102000,461612160,1418,1420,1420,1418,6020
20240924,101900,453075770,1418,1418,1418,1418,1
20240924,101800,453074352,1421,1421,1421,1418,551
20240924,101700,452292847,1421,1421,1421,1421,33
20240924,101600,452245954,1421,1421,1421,1421,10
20240924,101500,452231744,1421,1421,1421,1421,10
20240924,101400,452217534,1421,1420,1421,1420,2194
20240924,101300,449100737,1420,1419,1420,1419,1925
20240924,101200,446368942,1418,1419,1419,1418,1545
20240924,101100,444176837,1419,1419,1419,1419,2000
20240924,101000,441338837,1419,1420,1420,1419,133
20240924,100900,441150000,1420,1420,1420,1419,2726
20240924,100800,437279780,1418,1418,1420,1418,2404
20240924,100700,433870864,1418,1418,1418,1418,0
20240924,100600,433870864,1418,1422,1422,1417,7643
20240924,100500,423034213,1422,1422,1422,1419,3812
20240924,100400,417622198,1422,1421,1422,1421,1008
20240924,100300,416189692,1422,1423,1423,1422,421
20240924,100200,415590968,1421,1423,1423,1421,6401
20240924,100100,406487985,1422,1423,1423,1422,918
20240924,100000,405182311,1424,1423,1424,1423,536
20240924,095900,404419483,1423,1423,1423,1422,507
20240924,095800,403698023,1423,1422,1423,1422,175
20240924,095700,403449172,1422,1423,1424,1422,5729
20240924,095600,395297960,1423,1422,1423,1422,2222
20240924,095500,392137074,1422,1422,1422,1422,240
20240924,095400,391795794,1421,1421,1421,1421,11
20240924,095300,391780163,1421,1421,1421,1421,79
20240924,095200,391667904,1421,1425,1425,1421,18437
20240924,095100,365417020,1425,1422,1425,1422,4333
20240924,095000,359248107,1422,1422,1422,1422,721
20240924,094900,358222845,1421,1421,1421,1421,1496
20240924,094800,356097029,1423,1421,1423,1421,603
20240924,094700,355240055,1421,1421,1421,1421,182
20240924,094600,354981433,1421,1421,1422,1420,1493
20240924,094500,352859820,1421,1424,1424,1421,2670
20240924,094400,349062609,1424,1421,1424,1421,2438
20240924,094300,345594742,1421,1421,1422,1421,424
20240924,094200,344992031,1421,1421,1421,1420,401
20240924,094100,344422213,1421,1421,1422,1420,1084
20240924,094000,342881863,1421,1419,1421,1419,1574
20240924,093900,340646878,1420,1420,1424,1420,13388
20240924,093800,321634024,1420,1423,1423,1420,14601
20240924,093700,300892428,1423,1423,1423,1422,224
20240924,093600,300573726,1423,1423,1423,1422,806
20240924,093500,299426842,1422,1422,1427,1421,1257
20240924,093400,297637673,1421,1417,1425,1417,31105
20240924,093300,253501357,1417,1416,1417,1416,2970
20240924,093200,249294077,1417,1416,1417,1416,1558
20240924,093100,247087683,1417,1410,1418,1410,34666
20240924,093000,198149104,1410,1411,1411,1410,4169
20240924,092900,192270304,1411,1411,1411,1411,15
20240924,092800,192249139,1411,1411,1411,1410,146
20240924,092700,192043144,1411,1411,1411,1410,74
20240924,092600,191938740,1411,1411,1411,1410,560
20240924,092500,191148611,1411,1411,1411,1410,1433
20240924,092400,189126661,1411,1412,1412,1411,50
20240924,092300,189056094,1412,1411,1412,1411,85
20240924,092200,188936080,1410,1412,1412,1410,172
20240924,092100,188693338,1411,1412,1412,1409,677
20240924,092000,187738163,1411,1412,1412,1410,1133
20240924,091900,186139922,1412,1410,1412,1410,2236
20240924,091800,182987158,1410,1410,1410,1409,1053
20240924,091700,181502648,1410,1410,1410,1409,313
20240924,091600,181061518,1410,1412,1412,1410,3048
20240924,091500,176763690,1412,1410,1412,1409,1085
20240924,091400,175233796,1410,1409,1410,1408,268
20240924,091300,174856061,1412,1409,1412,1409,2707
20240924,091200,171038248,1410,1405,1410,1405,235
20240924,091100,170707966,1405,1404,1405,1400,3360
20240924,091000,165993375,1404,1405,1405,1404,342
20240924,090900,165513135,1404,1404,1404,1403,5084
20240924,090800,158378709,1404,1403,1404,1403,2188
20240924,090700,155308439,1403,1404,1405,1403,158
20240924,090600,155086578,1404,1402,1405,1401,3000
20240924,090500,150880060,1400,1402,1402,1400,1789
20240924,090400,148371898,1397,1402,1402,1397,5783
20240924,090300,140279943,1403,1401,1403,1397,28530
20240924,090200,100343453,1402,1405,1408,1401,1905
20240924,090100,97671519,1405,1412,1412,1405,3661
20240924,090000,92514479,1415,1390,1417,1390,66428