stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240925,214400,797119277,1394,1394,1394,1394,52186
20240925,214300,797119277,1394,1394,1394,1394,0
20240925,214200,797119277,1394,1394,1394,1394,0
20240925,214100,797119277,1394,1394,1394,1394,0
20240925,214000,797119277,1394,1394,1394,1394,0
20240925,213900,797119277,1394,1394,1394,1394,0
20240925,213800,797119277,1394,1394,1394,1394,0
20240925,213700,797119277,1394,1394,1394,1394,0
20240925,213600,797119277,1394,1394,1394,1394,0
20240925,213500,797119277,1394,1394,1394,1394,0
20240925,213400,797119277,1394,1394,1394,1394,0
20240925,213300,797119277,1394,1394,1394,1394,0
20240925,213200,797119277,1394,1394,1394,1394,0
20240925,213100,797119277,1394,1394,1394,1394,0
20240925,213000,797119277,1394,1394,1394,1394,0
20240925,212900,797119277,1394,1394,1394,1394,0
20240925,212800,797119277,1394,1394,1394,1394,0
20240925,212700,797119277,1394,1394,1394,1394,0
20240925,212600,797119277,1394,1394,1394,1394,0
20240925,212500,797119277,1394,1394,1394,1394,0
20240925,212400,797119277,1394,1394,1394,1394,0
20240925,212300,797119277,1394,1394,1394,1394,0
20240925,212200,797119277,1394,1394,1394,1394,0
20240925,212100,797119277,1394,1394,1394,1394,0
20240925,212000,797119277,1394,1394,1394,1394,0
20240925,211900,797119277,1394,1394,1394,1394,0
20240925,211800,797119277,1394,1394,1394,1394,0
20240925,211700,797119277,1394,1394,1394,1394,0
20240925,211600,797119277,1394,1394,1394,1394,0
20240925,211500,797119277,1394,1394,1394,1394,0
20240925,211400,797119277,1394,1394,1394,1394,52186
20240925,211300,797119277,1394,1394,1394,1394,0
20240925,211200,797119277,1394,1394,1394,1394,0
20240925,211100,797119277,1394,1394,1394,1394,0
20240925,211000,797119277,1394,1394,1394,1394,0
20240925,210900,797119277,1394,1394,1394,1394,0
20240925,210800,797119277,1394,1394,1394,1394,0
20240925,210700,797119277,1394,1394,1394,1394,0
20240925,210600,797119277,1394,1394,1394,1394,0
20240925,210500,797119277,1394,1394,1394,1394,0
20240925,210400,797119277,1394,1394,1394,1394,0
20240925,210300,797119277,1394,1394,1394,1394,0
20240925,210200,797119277,1394,1394,1394,1394,0
20240925,210100,797119277,1394,1394,1394,1394,0
20240925,210000,797119277,1394,1394,1394,1394,0
20240925,205900,797119277,1394,1394,1394,1394,0
20240925,205800,797119277,1394,1394,1394,1394,0
20240925,205700,797119277,1394,1394,1394,1394,0
20240925,205600,797119277,1394,1394,1394,1394,0
20240925,205500,797119277,1394,1394,1394,1394,0
20240925,205400,797119277,1394,1394,1394,1394,0
20240925,205300,797119277,1394,1394,1394,1394,0
20240925,205200,797119277,1394,1394,1394,1394,0
20240925,205100,797119277,1394,1394,1394,1394,0
20240925,205000,797119277,1394,1394,1394,1394,0
20240925,204900,797119277,1394,1394,1394,1394,0
20240925,204800,797119277,1394,1394,1394,1394,0
20240925,204700,797119277,1394,1394,1394,1394,0
20240925,204600,797119277,1394,1394,1394,1394,0
20240925,204500,797119277,1394,1394,1394,1394,0
20240925,204400,797119277,1394,1394,1394,1394,52186
20240925,204300,797119277,1394,1394,1394,1394,0
20240925,204200,797119277,1394,1394,1394,1394,0
20240925,204100,797119277,1394,1394,1394,1394,0
20240925,204000,797119277,1394,1394,1394,1394,0
20240925,203900,797119277,1394,1394,1394,1394,0
20240925,203800,797119277,1394,1394,1394,1394,0
20240925,203700,797119277,1394,1394,1394,1394,0
20240925,203600,797119277,1394,1394,1394,1394,0
20240925,203500,797119277,1394,1394,1394,1394,0
20240925,203400,797119277,1394,1394,1394,1394,0
20240925,203300,797119277,1394,1394,1394,1394,0
20240925,203200,797119277,1394,1394,1394,1394,0
20240925,203100,797119277,1394,1394,1394,1394,0
20240925,203000,797119277,1394,1394,1394,1394,0
20240925,202900,797119277,1394,1394,1394,1394,0
20240925,202800,797119277,1394,1394,1394,1394,0
20240925,202700,797119277,1394,1394,1394,1394,0
20240925,202600,797119277,1394,1394,1394,1394,0
20240925,202500,797119277,1394,1394,1394,1394,0
20240925,202400,797119277,1394,1394,1394,1394,0
20240925,202300,797119277,1394,1394,1394,1394,0
20240925,202200,797119277,1394,1394,1394,1394,0
20240925,202100,797119277,1394,1394,1394,1394,0
20240925,202000,797119277,1394,1394,1394,1394,0
20240925,201900,797119277,1394,1394,1394,1394,0
20240925,201800,797119277,1394,1394,1394,1394,0
20240925,201700,797119277,1394,1394,1394,1394,0
20240925,201600,797119277,1394,1394,1394,1394,0
20240925,201500,797119277,1394,1394,1394,1394,0
20240925,201400,797119277,1394,1394,1394,1394,52186
20240925,201300,797119277,1394,1394,1394,1394,0
20240925,201200,797119277,1394,1394,1394,1394,0
20240925,201100,797119277,1394,1394,1394,1394,0
20240925,201000,797119277,1394,1394,1394,1394,0
20240925,200900,797119277,1394,1394,1394,1394,0
20240925,200800,797119277,1394,1394,1394,1394,0
20240925,200700,797119277,1394,1394,1394,1394,0
20240925,200600,797119277,1394,1394,1394,1394,0
20240925,200500,797119277,1394,1394,1394,1394,0
20240925,200400,797119277,1394,1394,1394,1394,0
20240925,200300,797119277,1394,1394,1394,1394,0
20240925,200200,797119277,1394,1394,1394,1394,0
20240925,200100,797119277,1394,1394,1394,1394,0
20240925,200000,797119277,1394,1394,1394,1394,0
20240925,195900,797119277,1394,1394,1394,1394,0
20240925,195800,797119277,1394,1394,1394,1394,0
20240925,195700,797119277,1394,1394,1394,1394,0
20240925,195600,797119277,1394,1394,1394,1394,0
20240925,195500,797119277,1394,1394,1394,1394,0
20240925,195400,797119277,1394,1394,1394,1394,0
20240925,195300,797119277,1394,1394,1394,1394,0
20240925,195200,797119277,1394,1394,1394,1394,0
20240925,195100,797119277,1394,1394,1394,1394,0
20240925,195000,797119277,1394,1394,1394,1394,0
20240925,194900,797119277,1394,1394,1394,1394,0
20240925,194800,797119277,1394,1394,1394,1394,0
20240925,194700,797119277,1394,1394,1394,1394,0
20240925,194600,797119277,1394,1394,1394,1394,0
20240925,194500,797119277,1394,1394,1394,1394,0
20240925,194400,797119277,1394,1394,1394,1394,52186
20240925,194300,797119277,1394,1394,1394,1394,0
20240925,194200,797119277,1394,1394,1394,1394,0
20240925,194100,797119277,1394,1394,1394,1394,0
20240925,194000,797119277,1394,1394,1394,1394,0
20240925,193900,797119277,1394,1394,1394,1394,0
20240925,193800,797119277,1394,1394,1394,1394,0
20240925,193700,797119277,1394,1394,1394,1394,0
20240925,193600,797119277,1394,1394,1394,1394,0
20240925,193500,797119277,1394,1394,1394,1394,0
20240925,193400,797119277,1394,1394,1394,1394,0
20240925,193300,797119277,1394,1394,1394,1394,0
20240925,193200,797119277,1394,1394,1394,1394,0
20240925,193100,797119277,1394,1394,1394,1394,0
20240925,193000,797119277,1394,1394,1394,1394,0
20240925,192900,797119277,1394,1394,1394,1394,0
20240925,192800,797119277,1394,1394,1394,1394,0
20240925,192700,797119277,1394,1394,1394,1394,0
20240925,192600,797119277,1394,1394,1394,1394,0
20240925,192500,797119277,1394,1394,1394,1394,0
20240925,192400,797119277,1394,1394,1394,1394,0
20240925,192300,797119277,1394,1394,1394,1394,0
20240925,192200,797119277,1394,1394,1394,1394,0
20240925,192100,797119277,1394,1394,1394,1394,0
20240925,192000,797119277,1394,1394,1394,1394,0
20240925,191900,797119277,1394,1394,1394,1394,0
20240925,191800,797119277,1394,1394,1394,1394,0
20240925,191700,797119277,1394,1394,1394,1394,0
20240925,191600,797119277,1394,1394,1394,1394,0
20240925,191500,797119277,1394,1394,1394,1394,0
20240925,191400,797119277,1394,1394,1394,1394,52186
20240925,191300,797119277,1394,1394,1394,1394,0
20240925,191200,797119277,1394,1394,1394,1394,0
20240925,191100,797119277,1394,1394,1394,1394,0
20240925,191000,797119277,1394,1394,1394,1394,0
20240925,190900,797119277,1394,1394,1394,1394,0
20240925,190800,797119277,1394,1394,1394,1394,0
20240925,190700,797119277,1394,1394,1394,1394,0
20240925,190600,797119277,1394,1394,1394,1394,0
20240925,190500,797119277,1394,1394,1394,1394,0
20240925,190400,797119277,1394,1394,1394,1394,0
20240925,190300,797119277,1394,1394,1394,1394,0
20240925,190200,797119277,1394,1394,1394,1394,0
20240925,190100,797119277,1394,1394,1394,1394,0
20240925,190000,797119277,1394,1394,1394,1394,0
20240925,185900,797119277,1394,1394,1394,1394,0
20240925,185800,797119277,1394,1394,1394,1394,0
20240925,185700,797119277,1394,1394,1394,1394,0
20240925,185600,797119277,1394,1394,1394,1394,0
20240925,185500,797119277,1394,1394,1394,1394,0
20240925,185400,797119277,1394,1394,1394,1394,0
20240925,185300,797119277,1394,1394,1394,1394,0
20240925,185200,797119277,1394,1394,1394,1394,0
20240925,185100,797119277,1394,1394,1394,1394,0
20240925,185000,797119277,1394,1394,1394,1394,0
20240925,184900,797119277,1394,1394,1394,1394,0
20240925,184800,797119277,1394,1394,1394,1394,0
20240925,184700,797119277,1394,1394,1394,1394,0
20240925,184600,797119277,1394,1394,1394,1394,0
20240925,184500,797119277,1394,1394,1394,1394,0
20240925,184400,797119277,1394,1394,1394,1394,52186
20240925,184300,797119277,1394,1394,1394,1394,0
20240925,184200,797119277,1394,1394,1394,1394,0
20240925,184100,797119277,1394,1394,1394,1394,0
20240925,184000,797119277,1394,1394,1394,1394,0
20240925,183900,797119277,1394,1394,1394,1394,0
20240925,183800,797119277,1394,1394,1394,1394,0
20240925,183700,797119277,1394,1394,1394,1394,0
20240925,183600,797119277,1394,1394,1394,1394,0
20240925,183500,797119277,1394,1394,1394,1394,0
20240925,183400,797119277,1394,1394,1394,1394,0
20240925,183300,797119277,1394,1394,1394,1394,0
20240925,183200,797119277,1394,1394,1394,1394,0
20240925,183100,797119277,1394,1394,1394,1394,0
20240925,183000,797119277,1394,1394,1394,1394,0
20240925,182900,797119277,1394,1394,1394,1394,0
20240925,182800,797119277,1394,1394,1394,1394,0
20240925,182700,797119277,1394,1394,1394,1394,0
20240925,182600,797119277,1394,1394,1394,1394,0
20240925,182500,797119277,1394,1394,1394,1394,0
20240925,182400,797119277,1394,1394,1394,1394,0
20240925,182300,797119277,1394,1394,1394,1394,0
20240925,182200,797119277,1394,1394,1394,1394,0
20240925,182100,797119277,1394,1394,1394,1394,0
20240925,182000,797119277,1394,1394,1394,1394,0
20240925,181900,797119277,1394,1394,1394,1394,0
20240925,181800,797119277,1394,1394,1394,1394,0
20240925,181700,797119277,1394,1394,1394,1394,0
20240925,181600,797119277,1394,1394,1394,1394,0
20240925,181500,797119277,1394,1394,1394,1394,0
20240925,181400,797119277,1394,1394,1394,1394,52186
20240925,181300,797119277,1394,1394,1394,1394,0
20240925,181200,797119277,1394,1394,1394,1394,0
20240925,181100,797119277,1394,1394,1394,1394,0
20240925,181000,797119277,1394,1394,1394,1394,0
20240925,180900,797119277,1394,1394,1394,1394,0
20240925,180800,797119277,1394,1394,1394,1394,0
20240925,180700,797119277,1394,1394,1394,1394,0
20240925,180600,797119277,1394,1394,1394,1394,0
20240925,180500,797119277,1394,1394,1394,1394,0
20240925,180400,797119277,1394,1394,1394,1394,0
20240925,180300,797119277,1394,1394,1394,1394,0
20240925,180200,797119277,1394,1394,1394,1394,0
20240925,180100,797119277,1394,1394,1394,1394,0
20240925,180000,797119277,1394,1394,1394,1394,0
20240925,175900,797119277,1394,1394,1394,1394,0
20240925,175800,797119277,1394,1394,1394,1394,0
20240925,175700,797119277,1394,1394,1394,1394,0
20240925,175600,797119277,1394,1394,1394,1394,0
20240925,175500,797119277,1394,1394,1394,1394,0
20240925,175400,797119277,1394,1394,1394,1394,0
20240925,175300,797119277,1394,1394,1394,1394,0
20240925,175200,797119277,1394,1394,1394,1394,0
20240925,175100,797119277,1394,1394,1394,1394,0
20240925,175000,797119277,1394,1394,1394,1394,0
20240925,174900,797119277,1394,1394,1394,1394,0
20240925,174800,797119277,1394,1394,1394,1394,0
20240925,174700,797119277,1394,1394,1394,1394,0
20240925,174600,797119277,1394,1394,1394,1394,0
20240925,174500,797119277,1394,1394,1394,1394,0
20240925,174400,797119277,1394,1394,1394,1394,52186
20240925,174300,797119277,1394,1394,1394,1394,0
20240925,174200,797119277,1394,1394,1394,1394,0
20240925,174100,797119277,1394,1394,1394,1394,0
20240925,174000,797119277,1394,1394,1394,1394,0
20240925,173900,797119277,1394,1394,1394,1394,0
20240925,173800,797119277,1394,1394,1394,1394,0
20240925,173700,797119277,1394,1394,1394,1394,0
20240925,173600,797119277,1394,1394,1394,1394,0
20240925,173500,797119277,1394,1394,1394,1394,0
20240925,173400,797119277,1394,1394,1394,1394,0
20240925,173300,797119277,1394,1394,1394,1394,0
20240925,173200,797119277,1394,1394,1394,1394,0
20240925,173100,797119277,1394,1394,1394,1394,0
20240925,173000,797119277,1394,1394,1394,1394,0
20240925,172900,797119277,1394,1394,1394,1394,0
20240925,172800,797119277,1394,1394,1394,1394,0
20240925,172700,797119277,1394,1394,1394,1394,0
20240925,172600,797119277,1394,1394,1394,1394,0
20240925,172500,797119277,1394,1394,1394,1394,0
20240925,172400,797119277,1394,1394,1394,1394,0
20240925,172300,797119277,1394,1394,1394,1394,0
20240925,172200,797119277,1394,1394,1394,1394,0
20240925,172100,797119277,1394,1394,1394,1394,0
20240925,172000,797119277,1394,1394,1394,1394,0
20240925,171900,797119277,1394,1394,1394,1394,0
20240925,171800,797119277,1394,1394,1394,1394,0
20240925,171700,797119277,1394,1394,1394,1394,0
20240925,171600,797119277,1394,1394,1394,1394,0
20240925,171500,797119277,1394,1394,1394,1394,0
20240925,171400,797119277,1394,1394,1394,1394,52186
20240925,171300,797119277,1394,1394,1394,1394,0
20240925,171200,797119277,1394,1394,1394,1394,0
20240925,171100,797119277,1394,1394,1394,1394,0
20240925,171000,797119277,1394,1394,1394,1394,0
20240925,170900,797119277,1394,1394,1394,1394,0
20240925,170800,797119277,1394,1394,1394,1394,0
20240925,170700,797119277,1394,1394,1394,1394,0
20240925,170600,797119277,1394,1394,1394,1394,0
20240925,170500,797119277,1394,1394,1394,1394,0
20240925,170400,797119277,1394,1394,1394,1394,0
20240925,170300,797119277,1394,1394,1394,1394,0
20240925,170200,797119277,1394,1394,1394,1394,0
20240925,170100,797119277,1394,1394,1394,1394,0
20240925,170000,797119277,1394,1394,1394,1394,0
20240925,165900,797119277,1394,1394,1394,1394,0
20240925,165800,797119277,1394,1394,1394,1394,0
20240925,165700,797119277,1394,1394,1394,1394,0
20240925,165600,797119277,1394,1394,1394,1394,0
20240925,165500,797119277,1394,1394,1394,1394,0
20240925,165400,797119277,1394,1394,1394,1394,0
20240925,165300,797119277,1394,1394,1394,1394,0
20240925,165200,797119277,1394,1394,1394,1394,0
20240925,165100,797119277,1394,1394,1394,1394,0
20240925,165000,797119277,1394,1394,1394,1394,0
20240925,164900,797119277,1394,1394,1394,1394,0
20240925,164800,797119277,1394,1394,1394,1394,0
20240925,164700,797119277,1394,1394,1394,1394,0
20240925,164600,797119277,1394,1394,1394,1394,0
20240925,164500,797119277,1394,1394,1394,1394,0
20240925,164400,797119277,1394,1394,1394,1394,52186
20240925,164300,797119277,1394,1394,1394,1394,0
20240925,164200,797119277,1394,1394,1394,1394,0
20240925,164100,797119277,1394,1394,1394,1394,0
20240925,164000,797119277,1394,1394,1394,1394,0
20240925,163900,797119277,1394,1394,1394,1394,0
20240925,163800,797119277,1394,1394,1394,1394,0
20240925,163700,797119277,1394,1394,1394,1394,0
20240925,163600,797119277,1394,1394,1394,1394,0
20240925,163500,797119277,1394,1394,1394,1394,0
20240925,163400,797119277,1394,1394,1394,1394,0
20240925,163300,797119277,1394,1394,1394,1394,0
20240925,163200,797119277,1394,1394,1394,1394,0
20240925,163100,797119277,1394,1394,1394,1394,0
20240925,163000,797119277,1394,1394,1394,1394,0
20240925,162900,797119277,1394,1394,1394,1394,0
20240925,162800,797119277,1394,1394,1394,1394,0
20240925,162700,797119277,1394,1394,1394,1394,0
20240925,162600,797119277,1394,1394,1394,1394,0
20240925,162500,797119277,1394,1394,1394,1394,0
20240925,162400,797119277,1394,1394,1394,1394,0
20240925,162300,797119277,1394,1394,1394,1394,0
20240925,162200,797119277,1394,1394,1394,1394,0
20240925,162100,797119277,1394,1394,1394,1394,0
20240925,162000,797119277,1394,1394,1394,1394,0
20240925,161900,797119277,1394,1394,1394,1394,0
20240925,161800,797119277,1394,1394,1394,1394,0
20240925,161700,797119277,1394,1394,1394,1394,0
20240925,161600,797119277,1394,1394,1394,1394,0
20240925,161500,797119277,1394,1394,1394,1394,0
20240925,161400,797119277,1394,1394,1394,1394,52186
20240925,161300,797119277,1394,1394,1394,1394,0
20240925,161200,797119277,1394,1394,1394,1394,0
20240925,161100,797119277,1394,1394,1394,1394,0
20240925,161000,797119277,1394,1394,1394,1394,0
20240925,160900,797119277,1394,1394,1394,1394,0
20240925,160800,797119277,1394,1394,1394,1394,0
20240925,160700,797119277,1394,1394,1394,1394,0
20240925,160600,797119277,1394,1394,1394,1394,0
20240925,160500,797119277,1394,1394,1394,1394,0
20240925,160400,797119277,1394,1394,1394,1394,0
20240925,160300,797119277,1394,1394,1394,1394,0
20240925,160200,797119277,1394,1394,1394,1394,0
20240925,160100,797119277,1394,1394,1394,1394,0
20240925,160000,797119277,1394,1394,1394,1394,0
20240925,155900,797119277,1394,1394,1394,1394,0
20240925,155800,797119277,1394,1394,1394,1394,0
20240925,155700,797119277,1394,1394,1394,1394,0
20240925,155600,797119277,1394,1394,1394,1394,0
20240925,155500,797119277,1394,1394,1394,1394,0
20240925,155400,797119277,1394,1394,1394,1394,0
20240925,155300,797119277,1394,1394,1394,1394,0
20240925,155200,797119277,1394,1394,1394,1394,0
20240925,155100,797119277,1394,1394,1394,1394,0
20240925,155000,797119277,1394,1394,1394,1394,0
20240925,154900,797119277,1394,1394,1394,1394,0
20240925,154800,797119277,1394,1394,1394,1394,0
20240925,154700,797119277,1394,1394,1394,1394,0
20240925,154600,797119277,1394,1394,1394,1394,0
20240925,154500,797119277,1394,1394,1394,1394,0
20240925,154400,797119277,1394,1394,1394,1394,52186
20240925,154300,797119277,1394,1394,1394,1394,0
20240925,154200,797119277,1394,1394,1394,1394,0
20240925,154100,797119277,1394,1394,1394,1394,0
20240925,154000,797119277,1394,1394,1394,1394,0
20240925,153900,797119277,1394,1394,1394,1394,0
20240925,153800,797119277,1394,1394,1394,1394,0
20240925,153700,797119277,1394,1394,1394,1394,0
20240925,153600,797119277,1394,1394,1394,1394,0
20240925,153500,797119277,1394,1394,1394,1394,0
20240925,153400,797119277,1394,1394,1394,1394,0
20240925,153300,797119277,1394,1394,1394,1394,0
20240925,153200,797119277,1394,1394,1394,1394,0
20240925,153100,797119277,1394,1394,1394,1394,0
20240925,153000,797119277,1394,1394,1394,1394,52186
20240925,152900,724371993,1398,1398,1398,1398,0
20240925,152800,724371993,1398,1398,1398,1398,0
20240925,152700,724371993,1398,1398,1398,1398,0
20240925,152600,724371993,1398,1398,1398,1398,0
20240925,152500,724371993,1398,1398,1398,1398,0
20240925,152400,724371993,1398,1398,1398,1398,0
20240925,152300,724371993,1398,1398,1398,1398,0
20240925,152200,724371993,1398,1398,1398,1398,0
20240925,152100,724371993,1398,1398,1398,1398,0
20240925,152000,724371993,1398,1398,1398,1398,0
20240925,151900,724371993,1398,1399,1399,1398,7782
20240925,151800,713489072,1400,1400,1400,1400,250
20240925,151700,713139072,1400,1400,1400,1400,2054
20240925,151600,710263472,1400,1400,1400,1400,0
20240925,151500,710263472,1400,1400,1400,1400,0
20240925,151400,710263472,1400,1400,1400,1400,2240
20240925,151300,707127472,1400,1400,1400,1399,22
20240925,151200,707096673,1400,1400,1400,1400,1
20240925,151100,707095273,1400,1399,1400,1399,1001
20240925,151000,705694873,1400,1400,1400,1400,5300
20240925,150900,698274873,1400,1399,1400,1399,103
20240925,150800,698130773,1399,1399,1399,1399,684
20240925,150700,697173857,1400,1399,1400,1399,2306
20240925,150600,693947757,1399,1399,1400,1399,1074
20240925,150500,692445025,1400,1399,1400,1399,126
20240925,150400,692268748,1399,1399,1399,1399,7
20240925,150300,692258955,1399,1398,1399,1398,6301
20240925,150200,683444156,1398,1399,1399,1398,164
20240925,150100,683214883,1398,1398,1398,1398,123
20240925,150000,683042929,1398,1398,1398,1398,1392
20240925,145900,681096913,1398,1399,1399,1397,15209
20240925,145800,659832881,1399,1399,1399,1398,918
20240925,145700,658549465,1399,1399,1399,1399,147
20240925,145600,658343812,1400,1400,1400,1400,20
20240925,145500,658315812,1400,1400,1400,1400,1452
20240925,145400,656283012,1400,1399,1400,1399,945
20240925,145300,654960956,1399,1399,1399,1399,1205
20240925,145200,653275161,1399,1399,1399,1399,151
20240925,145100,653063912,1399,1399,1399,1399,38
20240925,145000,653010750,1399,1399,1399,1399,3029
20240925,144900,648773179,1399,1399,1399,1399,11
20240925,144800,648757790,1400,1400,1400,1400,2668
20240925,144700,645022590,1401,1401,1401,1401,100
20240925,144600,644882490,1401,1401,1401,1401,1
20240925,144500,644881089,1400,1400,1400,1400,623
20240925,144400,644008889,1400,1400,1400,1400,302
20240925,144300,643586089,1402,1402,1402,1402,8
20240925,144200,643574873,1400,1400,1400,1400,51
20240925,144100,643503473,1399,1399,1399,1399,1148
20240925,144000,641897421,1399,1400,1400,1399,4885
20240925,143900,635058423,1401,1401,1402,1400,730
20240925,143800,634036354,1401,1400,1401,1400,55
20240925,143700,633959319,1401,1401,1401,1401,202
20240925,143600,633676317,1401,1401,1401,1401,668
20240925,143500,632740449,1402,1402,1402,1402,6
20240925,143400,632732037,1402,1402,1402,1402,500
20240925,143300,632031037,1402,1402,1402,1402,6
20240925,143200,632022625,1402,1402,1402,1402,0
20240925,143100,632022625,1402,1402,1402,1402,158
20240925,143000,631801109,1403,1403,1403,1403,0
20240925,142900,631801109,1403,1402,1403,1402,106
20240925,142800,631652433,1401,1401,1401,1401,288
20240925,142700,631248945,1401,1401,1401,1400,252
20240925,142600,630895906,1400,1402,1402,1400,3488
20240925,142500,626009817,1402,1402,1402,1402,350
20240925,142400,625519117,1402,1402,1402,1402,168
20240925,142300,625283581,1402,1402,1402,1402,0
20240925,142200,625283581,1402,1402,1402,1402,0
20240925,142100,625283581,1402,1402,1402,1402,0
20240925,142000,625283581,1402,1403,1403,1402,9539
20240925,141900,611909901,1403,1403,1403,1403,0
20240925,141800,611909901,1403,1402,1403,1402,202
20240925,141700,611626497,1402,1402,1402,1402,3
20240925,141600,611622291,1404,1404,1404,1404,18
20240925,141500,611597019,1404,1404,1404,1404,2
20240925,141400,611594211,1402,1402,1402,1402,1
20240925,141300,611592809,1402,1403,1403,1402,1000
20240925,141200,610190731,1404,1404,1404,1404,100
20240925,141100,610050331,1403,1403,1403,1403,22
20240925,141000,610019465,1402,1403,1403,1402,682
20240925,140900,609063300,1403,1403,1403,1403,0
20240925,140800,609063300,1403,1403,1403,1403,7
20240925,140700,609053479,1403,1404,1404,1403,303
20240925,140600,608628367,1404,1403,1404,1403,805
20240925,140500,607498947,1406,1406,1406,1406,4
20240925,140400,607493323,1403,1403,1403,1403,0
20240925,140300,607493323,1403,1403,1403,1403,6
20240925,140200,607484905,1403,1403,1403,1403,0
20240925,140100,607484905,1403,1406,1406,1403,303
20240925,140000,607059793,1406,1406,1406,1406,34
20240925,135900,607011989,1407,1407,1407,1407,0
20240925,135800,607011989,1407,1407,1407,1407,0
20240925,135700,607011989,1407,1407,1407,1407,5
20240925,135600,607004954,1407,1405,1407,1405,2351
20240925,135500,603697117,1403,1403,1403,1403,0
20240925,135400,603697117,1403,1403,1403,1403,0
20240925,135300,603697117,1403,1403,1403,1403,100
20240925,135200,603556817,1404,1404,1404,1404,100
20240925,135100,603416417,1404,1404,1404,1404,100
20240925,135000,603276017,1404,1404,1404,1404,200
20240925,134900,602995217,1404,1404,1404,1404,10
20240925,134800,602981177,1407,1407,1407,1407,0
20240925,134700,602981177,1407,1407,1407,1407,500
20240925,134600,602277677,1407,1407,1407,1407,0
20240925,134500,602277677,1407,1402,1407,1402,110
20240925,134400,602122957,1408,1408,1408,1408,13
20240925,134300,602104653,1402,1408,1408,1402,275
20240925,134200,601719091,1408,1408,1408,1408,0
20240925,134100,601719091,1408,1408,1408,1408,2
20240925,134000,601716275,1409,1409,1409,1409,2
20240925,133900,601713457,1402,1406,1406,1402,534
20240925,133800,600963486,1409,1409,1409,1409,0
20240925,133700,600963486,1409,1409,1409,1409,5
20240925,133600,600956441,1407,1408,1410,1407,3
20240925,133500,600952216,1408,1407,1408,1407,2
20240925,133400,600949401,1410,1410,1410,1410,1
20240925,133300,600947991,1411,1411,1411,1402,1933
20240925,133200,598220537,1411,1403,1411,1403,16535
20240925,133100,574958214,1403,1402,1403,1402,857
20240925,133000,573756698,1402,1402,1402,1402,15
20240925,132900,573735668,1402,1402,1402,1402,130
20240925,132800,573553408,1403,1403,1403,1403,3
20240925,132700,573549199,1401,1403,1403,1401,2808
20240925,132600,569614791,1406,1406,1406,1406,0
20240925,132500,569614791,1406,1406,1406,1406,0
20240925,132400,569614791,1406,1406,1406,1406,0
20240925,132300,569614791,1406,1406,1406,1406,0
20240925,132200,569614791,1406,1405,1406,1405,1141
20240925,132100,568010842,1405,1405,1405,1405,0
20240925,132000,568010842,1405,1405,1405,1405,15
20240925,131900,567989767,1405,1405,1405,1405,304
20240925,131800,567562647,1401,1401,1405,1401,602
20240925,131700,566719237,1401,1402,1402,1401,600
20240925,131600,565878480,1402,1402,1402,1402,0
20240925,131500,565878480,1402,1402,1402,1402,68
20240925,131400,565783144,1404,1404,1404,1404,4
20240925,131300,565777528,1404,1404,1404,1404,1
20240925,131200,565776124,1404,1404,1404,1404,0
20240925,131100,565776124,1404,1404,1404,1404,75
20240925,131000,565670824,1405,1405,1405,1405,0
20240925,130900,565670824,1405,1405,1405,1405,63
20240925,130800,565582309,1405,1405,1405,1405,1
20240925,130700,565580904,1405,1405,1405,1405,0
20240925,130600,565580904,1405,1405,1405,1405,2
20240925,130500,565578094,1400,1400,1400,1400,0
20240925,130400,565578094,1400,1400,1400,1400,4
20240925,130300,565572494,1400,1400,1400,1400,1
20240925,130200,565571094,1400,1403,1403,1400,1911
20240925,130100,562894988,1404,1404,1405,1404,3
20240925,130000,562890775,1402,1402,1402,1402,1
20240925,125900,562889373,1400,1400,1400,1400,468
20240925,125800,562234173,1398,1400,1400,1398,5479
20240925,125700,554571942,1400,1400,1400,1400,486
20240925,125600,553891542,1400,1400,1400,1400,184
20240925,125500,553633942,1400,1399,1400,1399,403
20240925,125400,553069944,1400,1403,1403,1400,9790
20240925,125300,539356812,1403,1403,1403,1403,0
20240925,125200,539356812,1403,1404,1404,1403,4068
20240925,125100,533649303,1405,1405,1405,1405,2
20240925,125000,533646493,1405,1405,1405,1405,153
20240925,124900,533431528,1405,1405,1405,1405,33
20240925,124800,533385163,1405,1405,1405,1405,5
20240925,124700,533378138,1405,1405,1405,1405,12
20240925,124600,533361278,1404,1405,1405,1404,106
20240925,124500,533212443,1405,1404,1405,1404,36
20240925,124400,533161898,1404,1407,1407,1404,4325
20240925,124300,527089459,1405,1406,1408,1405,13
20240925,124200,527071179,1408,1408,1408,1408,50
20240925,124100,527000779,1408,1408,1408,1408,0
20240925,124000,527000779,1408,1408,1408,1408,0
20240925,123900,527000779,1408,1405,1408,1405,640
20240925,123800,526101576,1405,1405,1405,1405,0
20240925,123700,526101576,1405,1405,1405,1405,0
20240925,123600,526101576,1405,1405,1405,1405,0
20240925,123500,526101576,1405,1405,1405,1405,0
20240925,123400,526101576,1405,1405,1405,1405,0
20240925,123300,526101576,1405,1405,1405,1405,19
20240925,123200,526074881,1405,1407,1407,1405,710
20240925,123100,525077325,1406,1407,1407,1406,21
20240925,123000,525047789,1409,1409,1409,1409,0
20240925,122900,525047789,1409,1409,1409,1409,3
20240925,122800,525043562,1407,1407,1407,1407,11
20240925,122700,525028085,1408,1408,1408,1408,492
20240925,122600,524335349,1408,1408,1408,1408,11
20240925,122500,524319861,1409,1408,1409,1405,999
20240925,122400,522914862,1409,1409,1409,1409,0
20240925,122300,522914862,1409,1409,1409,1409,100
20240925,122200,522773962,1409,1408,1409,1408,2
20240925,122100,522771145,1409,1409,1409,1409,0
20240925,122000,522771145,1409,1409,1409,1409,0
20240925,121900,522771145,1409,1409,1409,1409,23
20240925,121800,522738738,1409,1408,1409,1408,1983
20240925,121700,519945477,1408,1408,1408,1408,2735
20240925,121600,516094597,1407,1407,1407,1407,19
20240925,121500,516067864,1406,1406,1406,1405,889
20240925,121400,514817950,1406,1406,1406,1406,16
20240925,121300,514795454,1406,1406,1406,1406,18
20240925,121200,514770146,1406,1406,1406,1406,10
20240925,121100,514756086,1406,1406,1406,1406,73
20240925,121000,514653448,1405,1405,1405,1405,0
20240925,120900,514653448,1405,1405,1405,1405,33
20240925,120800,514607083,1405,1405,1405,1405,636
20240925,120700,513713503,1405,1405,1405,1405,516
20240925,120600,512988523,1405,1405,1405,1405,0
20240925,120500,512988523,1405,1405,1405,1405,1000
20240925,120400,511583523,1406,1406,1406,1406,4
20240925,120300,511577899,1406,1406,1406,1406,21
20240925,120200,511548373,1406,1406,1406,1406,5
20240925,120100,511541343,1406,1407,1407,1406,4088
20240925,120000,505790788,1407,1407,1407,1407,504
20240925,115900,505081660,1407,1407,1407,1407,501
20240925,115800,504376753,1407,1407,1407,1407,500
20240925,115700,503673253,1406,1406,1406,1406,32
20240925,115600,503628261,1406,1406,1406,1406,78
20240925,115500,503518593,1406,1406,1406,1406,774
20240925,115400,502430349,1406,1406,1406,1406,200
20240925,115300,502149149,1406,1406,1406,1406,50
20240925,115200,502078849,1406,1406,1406,1406,1
20240925,115100,502077443,1406,1406,1406,1406,0
20240925,115000,502077443,1406,1406,1406,1406,150
20240925,114900,501866543,1406,1406,1406,1406,255
20240925,114800,501508013,1406,1406,1406,1406,95
20240925,114700,501374443,1407,1407,1407,1407,0
20240925,114600,501374443,1407,1407,1407,1407,2
20240925,114500,501371629,1405,1405,1405,1405,0
20240925,114400,501371629,1405,1405,1405,1405,0
20240925,114300,501371629,1405,1405,1405,1405,384
20240925,114200,500832109,1406,1405,1406,1405,224
20240925,114100,500517195,1405,1405,1405,1405,3
20240925,114000,500512980,1405,1405,1405,1405,45
20240925,113900,500449755,1405,1405,1405,1405,955
20240925,113800,499107980,1406,1406,1406,1406,31
20240925,113700,499064394,1406,1406,1406,1406,45
20240925,113600,499001124,1406,1406,1406,1406,111
20240925,113500,498845058,1405,1405,1405,1405,0
20240925,113400,498845058,1405,1406,1406,1405,3785
20240925,113300,493523858,1406,1406,1406,1406,68
20240925,113200,493428250,1406,1406,1406,1406,40
20240925,113100,493372010,1407,1406,1407,1406,7
20240925,113000,493362162,1407,1407,1407,1407,108
20240925,112900,493210206,1407,1407,1407,1407,90
20240925,112800,493083576,1407,1407,1407,1407,1969
20240925,112700,490313193,1407,1407,1407,1407,4
20240925,112600,490307565,1407,1407,1407,1407,108
20240925,112500,490155609,1407,1407,1408,1407,261
20240925,112400,489788282,1407,1407,1407,1407,0
20240925,112300,489788282,1407,1407,1407,1407,70
20240925,112200,489689792,1406,1406,1406,1406,0
20240925,112100,489689792,1406,1407,1407,1406,545
20240925,112000,488922997,1406,1407,1407,1406,314
20240925,111900,488481209,1407,1408,1408,1407,2035
20240925,111800,485617130,1409,1409,1409,1409,0
20240925,111700,485617130,1409,1409,1409,1409,12
20240925,111600,485600222,1409,1409,1409,1408,1210
20240925,111500,483895739,1410,1410,1410,1410,13
20240925,111400,483877409,1409,1409,1409,1409,0
20240925,111300,483877409,1409,1409,1409,1409,2
20240925,111200,483874591,1409,1410,1410,1409,761
20240925,111100,482802321,1410,1410,1410,1410,15
20240925,111000,482781171,1410,1410,1410,1410,1
20240925,110900,482779761,1410,1410,1410,1410,0
20240925,110800,482779761,1410,1409,1410,1409,129
20240925,110700,482597900,1409,1409,1409,1409,172
20240925,110600,482355552,1408,1408,1408,1408,520
20240925,110500,481623392,1409,1409,1409,1409,0
20240925,110400,481623392,1409,1409,1409,1409,0
20240925,110300,481623392,1409,1409,1409,1409,284
20240925,110200,481223236,1409,1409,1409,1409,15
20240925,110100,481202101,1409,1409,1410,1409,2593
20240925,110000,477547972,1408,1408,1408,1408,0
20240925,105900,477547972,1408,1408,1408,1408,46
20240925,105800,477483204,1408,1408,1408,1408,0
20240925,105700,477483204,1408,1408,1408,1408,63
20240925,105600,477394500,1408,1410,1410,1408,1241
20240925,105500,475646012,1410,1410,1410,1410,1113
20240925,105400,474076682,1410,1410,1410,1410,2118
20240925,105300,471090302,1406,1406,1406,1406,0
20240925,105200,471090302,1406,1408,1408,1406,364
20240925,105100,470578093,1408,1410,1410,1408,3311
20240925,105000,465909741,1409,1410,1410,1409,250
20240925,104900,465557391,1410,1410,1410,1410,100
20240925,104800,465416391,1409,1409,1412,1409,3050
20240925,104700,461118873,1410,1409,1410,1409,202
20240925,104600,460834155,1409,1409,1409,1409,9
20240925,104500,460821474,1409,1409,1409,1409,0
20240925,104400,460821474,1409,1409,1409,1409,190
20240925,104300,460553764,1409,1410,1410,1409,2002
20240925,104200,457731956,1410,1411,1411,1410,1070
20240925,104100,456222216,1412,1411,1412,1411,230
20240925,104000,455897486,1412,1414,1414,1412,3
20240925,103900,455893247,1417,1411,1417,1411,100
20240925,103800,455751910,1411,1411,1411,1411,21
20240925,103700,455722279,1411,1412,1412,1411,25
20240925,103600,455686989,1414,1410,1419,1410,89
20240925,103500,455561362,1410,1419,1419,1410,536
20240925,103400,454805340,1420,1419,1423,1419,11154
20240925,103300,438948055,1420,1413,1420,1413,17622
20240925,103200,413960683,1413,1410,1413,1410,1892
20240925,103100,411290043,1411,1406,1412,1406,15168
20240925,103000,389910606,1407,1407,1407,1407,0
20240925,102900,389910606,1407,1406,1407,1406,79
20240925,102800,389799514,1406,1405,1406,1405,33032
20240925,102700,343381397,1405,1405,1405,1405,9
20240925,102600,343368752,1400,1401,1401,1400,990
20240925,102500,341982550,1400,1401,1401,1400,9
20240925,102400,341969948,1399,1403,1403,1399,22535
20240925,102300,310391818,1406,1406,1406,1406,0
20240925,102200,310391818,1406,1403,1406,1401,2592
20240925,102100,306758344,1406,1406,1406,1406,6
20240925,102000,306749908,1406,1406,1406,1406,34
20240925,101900,306702104,1406,1405,1406,1405,15
20240925,101800,306681024,1405,1402,1405,1402,61
20240925,101700,306595434,1402,1403,1403,1402,386
20240925,101600,306054260,1402,1405,1405,1402,32
20240925,101500,306009393,1402,1403,1405,1401,4116
20240925,101400,300241628,1403,1405,1405,1403,72
20240925,101300,300140588,1405,1405,1405,1405,0
20240925,101200,300140588,1405,1405,1406,1402,174
20240925,101100,299896383,1406,1406,1406,1406,28
20240925,101000,299857015,1402,1406,1406,1402,1365
20240925,100900,297942265,1406,1406,1406,1406,99
20240925,100800,297803071,1406,1405,1406,1405,5000
20240925,100700,290774039,1402,1402,1405,1402,2301
20240925,100600,287548034,1402,1404,1405,1402,4837
20240925,100500,280758418,1404,1404,1404,1404,136
20240925,100400,280567474,1404,1404,1404,1404,1036
20240925,100300,279112930,1404,1404,1404,1404,16
20240925,100200,279090466,1404,1404,1404,1404,37
20240925,100100,279038518,1404,1404,1404,1404,1
20240925,100000,279037114,1405,1405,1405,1402,617
20240925,095900,278171207,1405,1405,1405,1405,12
20240925,095800,278154347,1406,1405,1406,1405,5
20240925,095700,278147320,1405,1405,1405,1405,0
20240925,095600,278147320,1405,1406,1406,1405,703
20240925,095500,277159604,1406,1405,1406,1405,1001
20240925,095400,275753131,1406,1404,1406,1403,10869
20240925,095300,260474436,1405,1405,1406,1405,181
20240925,095200,260220001,1406,1405,1406,1405,159
20240925,095100,259996554,1405,1405,1405,1405,3
20240925,095000,259992339,1406,1407,1408,1406,210
20240925,094900,259696869,1406,1404,1406,1404,1560
20240925,094800,257504971,1404,1403,1404,1403,801
20240925,094700,256381167,1401,1402,1402,1401,418
20240925,094600,255795398,1401,1401,1401,1401,0
20240925,094500,255795398,1401,1401,1401,1401,0
20240925,094400,255795398,1401,1403,1403,1401,5000
20240925,094300,248786601,1403,1405,1405,1403,17690
20240925,094200,223937085,1406,1406,1406,1406,11
20240925,094100,223921619,1406,1405,1406,1405,1658
20240925,094000,221590571,1405,1404,1405,1404,409
20240925,093900,221016242,1405,1405,1405,1405,14
20240925,093800,220996572,1404,1406,1406,1404,320
20240925,093700,220547213,1404,1404,1404,1404,10
20240925,093600,220533173,1405,1406,1406,1405,398
20240925,093500,219973981,1406,1406,1406,1405,38
20240925,093400,219920575,1405,1406,1406,1405,320
20240925,093300,219470965,1406,1406,1406,1406,160
20240925,093200,219246005,1406,1406,1406,1406,230
20240925,093100,218922625,1406,1406,1406,1405,103
20240925,093000,218777907,1406,1408,1408,1405,1261
20240925,092900,217005620,1408,1408,1408,1408,379
20240925,092800,216471988,1405,1405,1406,1405,2518
20240925,092700,212932305,1405,1407,1407,1405,2116
20240925,092600,209957208,1407,1406,1408,1406,1795
20240925,092500,207433268,1406,1404,1406,1402,5
20240925,092400,207426250,1402,1403,1403,1402,400
20240925,092300,206865449,1402,1405,1406,1402,864
20240925,092200,205652665,1405,1405,1405,1405,1
20240925,092100,205651260,1402,1402,1403,1402,1659
20240925,092000,203325303,1402,1401,1402,1401,107
20240925,091900,203175390,1401,1401,1402,1401,700
20240925,091800,202194689,1401,1402,1402,1401,374
20240925,091700,201670342,1402,1405,1406,1400,3784
20240925,091600,196370820,1406,1408,1408,1404,1018
20240925,091500,194937515,1408,1408,1408,1408,160
20240925,091400,194712235,1408,1407,1408,1407,254
20240925,091300,194354605,1400,1401,1408,1400,505
20240925,091200,193647563,1400,1400,1400,1400,94803
20240925,091100,60923363,1400,1408,1408,1399,5274
20240925,091000,53540611,1401,1403,1404,1400,1373
20240925,090900,51617114,1404,1405,1408,1398,1912
20240925,090800,48944052,1405,1400,1405,1398,10642
20240925,090700,34035278,1399,1400,1400,1397,1345
20240925,090600,32153883,1400,1402,1402,1399,9574
20240925,090500,18743926,1403,1405,1405,1403,4581
20240925,090400,12315680,1405,1403,1405,1402,7325
20240925,090300,2036758,1404,1404,1405,1404,125
20240925,090200,1861233,1403,1408,1408,1403,1056
20240925,090100,378273,1408,1409,1409,1408,53
20240925,090000,303598,1409,1405,1410,1405,216