stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240927,184700,858238512,1810,1810,1810,1810,4229
20240927,184600,858238512,1810,1810,1810,1810,0
20240927,184500,858238512,1810,1810,1810,1810,0
20240927,184400,858238512,1810,1810,1810,1810,0
20240927,184300,858238512,1810,1810,1810,1810,0
20240927,184200,858238512,1810,1810,1810,1810,0
20240927,184100,858238512,1810,1810,1810,1810,0
20240927,184000,858238512,1810,1810,1810,1810,0
20240927,183900,858238512,1810,1810,1810,1810,0
20240927,183800,858238512,1810,1810,1810,1810,0
20240927,183700,858238512,1810,1810,1810,1810,0
20240927,183600,858238512,1810,1810,1810,1810,0
20240927,183500,858238512,1810,1810,1810,1810,0
20240927,183400,858238512,1810,1810,1810,1810,0
20240927,183300,858238512,1810,1810,1810,1810,0
20240927,183200,858238512,1810,1810,1810,1810,0
20240927,183100,858238512,1810,1810,1810,1810,0
20240927,183000,858238512,1810,1810,1810,1810,0
20240927,182900,858238512,1810,1810,1810,1810,0
20240927,182800,858238512,1810,1810,1810,1810,0
20240927,182700,858238512,1810,1810,1810,1810,0
20240927,182600,858238512,1810,1810,1810,1810,0
20240927,182500,858238512,1810,1810,1810,1810,0
20240927,182400,858238512,1810,1810,1810,1810,0
20240927,182300,858238512,1810,1810,1810,1810,0
20240927,182200,858238512,1810,1810,1810,1810,0
20240927,182100,858238512,1810,1810,1810,1810,0
20240927,182000,858238512,1810,1810,1810,1810,0
20240927,181900,858238512,1810,1810,1810,1810,0
20240927,181800,858238512,1810,1810,1810,1810,0
20240927,181700,858238512,1810,1810,1810,1810,4229
20240927,181600,858238512,1810,1810,1810,1810,0
20240927,181500,858238512,1810,1810,1810,1810,0
20240927,181400,858238512,1810,1810,1810,1810,0
20240927,181300,858238512,1810,1810,1810,1810,0
20240927,181200,858238512,1810,1810,1810,1810,0
20240927,181100,858238512,1810,1810,1810,1810,0
20240927,181000,858238512,1810,1810,1810,1810,0
20240927,180900,858238512,1810,1810,1810,1810,0
20240927,180800,858238512,1810,1810,1810,1810,0
20240927,180700,858238512,1810,1810,1810,1810,0
20240927,180600,858238512,1810,1810,1810,1810,0
20240927,180500,858238512,1810,1810,1810,1810,0
20240927,180400,858238512,1810,1810,1810,1810,0
20240927,180300,858238512,1810,1810,1810,1810,0
20240927,180200,858238512,1810,1810,1810,1810,0
20240927,180100,858238512,1810,1810,1810,1810,0
20240927,180000,858238512,1810,1810,1810,1810,0
20240927,175900,858238512,1810,1810,1810,1810,0
20240927,175800,858238512,1810,1810,1810,1810,0
20240927,175700,858238512,1810,1810,1810,1810,0
20240927,175600,858238512,1810,1810,1810,1810,0
20240927,175500,858238512,1810,1810,1810,1810,0
20240927,175400,858238512,1810,1810,1810,1810,0
20240927,175300,858238512,1810,1810,1810,1810,0
20240927,175200,858238512,1810,1810,1810,1810,0
20240927,175100,858238512,1810,1810,1810,1810,0
20240927,175000,858238512,1810,1810,1810,1810,0
20240927,174900,858238512,1810,1810,1810,1810,0
20240927,174800,858238512,1810,1810,1810,1810,0
20240927,174700,858238512,1810,1810,1810,1810,4229
20240927,174600,858238512,1810,1810,1810,1810,0
20240927,174500,858238512,1810,1810,1810,1810,0
20240927,174400,858238512,1810,1810,1810,1810,0
20240927,174300,858238512,1810,1810,1810,1810,0
20240927,174200,858238512,1810,1810,1810,1810,0
20240927,174100,858238512,1810,1810,1810,1810,0
20240927,174000,858238512,1810,1810,1810,1810,0
20240927,173900,858238512,1810,1810,1810,1810,0
20240927,173800,858238512,1810,1810,1810,1810,0
20240927,173700,858238512,1810,1810,1810,1810,0
20240927,173600,858238512,1810,1810,1810,1810,0
20240927,173500,858238512,1810,1810,1810,1810,0
20240927,173400,858238512,1810,1810,1810,1810,0
20240927,173300,858238512,1810,1810,1810,1810,0
20240927,173200,858238512,1810,1810,1810,1810,0
20240927,173100,858238512,1810,1810,1810,1810,0
20240927,173000,858238512,1810,1810,1810,1810,0
20240927,172900,858238512,1810,1810,1810,1810,0
20240927,172800,858238512,1810,1810,1810,1810,0
20240927,172700,858238512,1810,1810,1810,1810,0
20240927,172600,858238512,1810,1810,1810,1810,0
20240927,172500,858238512,1810,1810,1810,1810,0
20240927,172400,858238512,1810,1810,1810,1810,0
20240927,172300,858238512,1810,1810,1810,1810,0
20240927,172200,858238512,1810,1810,1810,1810,0
20240927,172100,858238512,1810,1810,1810,1810,0
20240927,172000,858238512,1810,1810,1810,1810,0
20240927,171900,858238512,1810,1810,1810,1810,0
20240927,171800,858238512,1810,1810,1810,1810,0
20240927,171700,858238512,1810,1810,1810,1810,4229
20240927,171600,858238512,1810,1810,1810,1810,0
20240927,171500,858238512,1810,1810,1810,1810,0
20240927,171400,858238512,1810,1810,1810,1810,0
20240927,171300,858238512,1810,1810,1810,1810,0
20240927,171200,858238512,1810,1810,1810,1810,0
20240927,171100,858238512,1810,1810,1810,1810,0
20240927,171000,858238512,1810,1810,1810,1810,0
20240927,170900,858238512,1810,1810,1810,1810,0
20240927,170800,858238512,1810,1810,1810,1810,0
20240927,170700,858238512,1810,1810,1810,1810,0
20240927,170600,858238512,1810,1810,1810,1810,0
20240927,170500,858238512,1810,1810,1810,1810,0
20240927,170400,858238512,1810,1810,1810,1810,0
20240927,170300,858238512,1810,1810,1810,1810,0
20240927,170200,858238512,1810,1810,1810,1810,0
20240927,170100,858238512,1810,1810,1810,1810,0
20240927,170000,858238512,1810,1810,1810,1810,0
20240927,165900,858238512,1810,1810,1810,1810,0
20240927,165800,858238512,1810,1810,1810,1810,0
20240927,165700,858238512,1810,1810,1810,1810,0
20240927,165600,858238512,1810,1810,1810,1810,0
20240927,165500,858238512,1810,1810,1810,1810,0
20240927,165400,858238512,1810,1810,1810,1810,0
20240927,165300,858238512,1810,1810,1810,1810,0
20240927,165200,858238512,1810,1810,1810,1810,0
20240927,165100,858238512,1810,1810,1810,1810,0
20240927,165000,858238512,1810,1810,1810,1810,0
20240927,164900,858238512,1810,1810,1810,1810,0
20240927,164800,858238512,1810,1810,1810,1810,0
20240927,164700,858238512,1810,1810,1810,1810,4229
20240927,164600,858238512,1810,1810,1810,1810,0
20240927,164500,858238512,1810,1810,1810,1810,0
20240927,164400,858238512,1810,1810,1810,1810,0
20240927,164300,858238512,1810,1810,1810,1810,0
20240927,164200,858238512,1810,1810,1810,1810,0
20240927,164100,858238512,1810,1810,1810,1810,0
20240927,164000,858238512,1810,1810,1810,1810,0
20240927,163900,858238512,1810,1810,1810,1810,0
20240927,163800,858238512,1810,1810,1810,1810,0
20240927,163700,858238512,1810,1810,1810,1810,0
20240927,163600,858238512,1810,1810,1810,1810,0
20240927,163500,858238512,1810,1810,1810,1810,0
20240927,163400,858238512,1810,1810,1810,1810,0
20240927,163300,858238512,1810,1810,1810,1810,0
20240927,163200,858238512,1810,1810,1810,1810,0
20240927,163100,858238512,1810,1810,1810,1810,0
20240927,163000,858238512,1810,1810,1810,1810,0
20240927,162900,858238512,1810,1810,1810,1810,0
20240927,162800,858238512,1810,1810,1810,1810,0
20240927,162700,858238512,1810,1810,1810,1810,0
20240927,162600,858238512,1810,1810,1810,1810,0
20240927,162500,858238512,1810,1810,1810,1810,0
20240927,162400,858238512,1810,1810,1810,1810,0
20240927,162300,858238512,1810,1810,1810,1810,0
20240927,162200,858238512,1810,1810,1810,1810,0
20240927,162100,858238512,1810,1810,1810,1810,0
20240927,162000,858238512,1810,1810,1810,1810,0
20240927,161900,858238512,1810,1810,1810,1810,0
20240927,161800,858238512,1810,1810,1810,1810,0
20240927,161700,858238512,1810,1810,1810,1810,4229
20240927,161600,858238512,1810,1810,1810,1810,0
20240927,161500,858238512,1810,1810,1810,1810,0
20240927,161400,858238512,1810,1810,1810,1810,0
20240927,161300,858238512,1810,1810,1810,1810,0
20240927,161200,858238512,1810,1810,1810,1810,0
20240927,161100,858238512,1810,1810,1810,1810,0
20240927,161000,858238512,1810,1810,1810,1810,0
20240927,160900,858238512,1810,1810,1810,1810,0
20240927,160800,858238512,1810,1810,1810,1810,0
20240927,160700,858238512,1810,1810,1810,1810,0
20240927,160600,858238512,1810,1810,1810,1810,0
20240927,160500,858238512,1810,1810,1810,1810,0
20240927,160400,858238512,1810,1810,1810,1810,0
20240927,160300,858238512,1810,1810,1810,1810,0
20240927,160200,858238512,1810,1810,1810,1810,0
20240927,160100,858238512,1810,1810,1810,1810,0
20240927,160000,858238512,1810,1810,1810,1810,0
20240927,155900,858238512,1810,1810,1810,1810,0
20240927,155800,858238512,1810,1810,1810,1810,0
20240927,155700,858238512,1810,1810,1810,1810,0
20240927,155600,858238512,1810,1810,1810,1810,0
20240927,155500,858238512,1810,1810,1810,1810,0
20240927,155400,858238512,1810,1810,1810,1810,0
20240927,155300,858238512,1810,1810,1810,1810,0
20240927,155200,858238512,1810,1810,1810,1810,0
20240927,155100,858238512,1810,1810,1810,1810,0
20240927,155000,858238512,1810,1810,1810,1810,0
20240927,154900,858238512,1810,1810,1810,1810,0
20240927,154800,858238512,1810,1810,1810,1810,0
20240927,154700,858238512,1810,1810,1810,1810,4229
20240927,154600,858238512,1810,1810,1810,1810,0
20240927,154500,858238512,1810,1810,1810,1810,0
20240927,154400,858238512,1810,1810,1810,1810,0
20240927,154300,858238512,1810,1810,1810,1810,0
20240927,154200,858238512,1810,1810,1810,1810,0
20240927,154100,858238512,1810,1810,1810,1810,0
20240927,154000,858238512,1810,1810,1810,1810,0
20240927,153900,858238512,1810,1810,1810,1810,0
20240927,153800,858238512,1810,1810,1810,1810,0
20240927,153700,858238512,1810,1810,1810,1810,0
20240927,153600,858238512,1810,1810,1810,1810,0
20240927,153500,858238512,1810,1810,1810,1810,0
20240927,153400,858238512,1810,1810,1810,1810,0
20240927,153300,858238512,1810,1810,1810,1810,0
20240927,153200,858238512,1810,1810,1810,1810,0
20240927,153100,858238512,1810,1810,1810,1810,0
20240927,153000,858238512,1810,1810,1810,1810,4229
20240927,152900,850584022,1809,1809,1809,1809,0
20240927,152800,850584022,1809,1809,1809,1809,0
20240927,152700,850584022,1809,1809,1809,1809,0
20240927,152600,850584022,1809,1809,1809,1809,0
20240927,152500,850584022,1809,1809,1809,1809,0
20240927,152400,850584022,1809,1809,1809,1809,0
20240927,152300,850584022,1809,1809,1809,1809,0
20240927,152200,850584022,1809,1809,1809,1809,0
20240927,152100,850584022,1809,1809,1809,1809,0
20240927,152000,850584022,1809,1809,1809,1809,0
20240927,151900,850584022,1809,1808,1810,1808,235
20240927,151800,850158925,1808,1808,1808,1808,3561
20240927,151700,843720637,1808,1806,1808,1806,2500
20240927,151600,839204566,1806,1802,1807,1802,451
20240927,151500,838391610,1807,1807,1807,1805,2154
20240927,151400,834503532,1807,1807,1807,1807,515
20240927,151300,833572927,1807,1802,1807,1802,94
20240927,151200,833403494,1807,1801,1807,1801,1279
20240927,151100,831099919,1807,1807,1807,1807,0
20240927,151000,831099919,1807,1807,1807,1807,1
20240927,150900,831098112,1808,1808,1808,1800,74
20240927,150800,830964784,1808,1806,1808,1800,5861
20240927,150700,820409494,1806,1806,1806,1806,101
20240927,150600,820227088,1808,1808,1808,1808,85
20240927,150500,820073408,1808,1803,1808,1800,5160
20240927,150400,810784229,1803,1803,1803,1803,436
20240927,150300,809998121,1803,1804,1804,1803,660
20240927,150200,808807897,1808,1808,1808,1808,0
20240927,150100,808807897,1808,1810,1810,1804,190
20240927,150000,808464698,1810,1810,1810,1810,1
20240927,145900,808462888,1810,1810,1810,1810,0
20240927,145800,808462888,1810,1810,1810,1810,0
20240927,145700,808462888,1810,1810,1810,1810,0
20240927,145600,808462888,1810,1810,1810,1810,0
20240927,145500,808462888,1810,1810,1810,1810,580
20240927,145400,807413088,1810,1800,1810,1800,8
20240927,145300,807398678,1810,1810,1810,1810,0
20240927,145200,807398678,1810,1810,1810,1810,100
20240927,145100,807217678,1811,1811,1811,1811,0
20240927,145000,807217678,1811,1800,1811,1800,2
20240927,144900,807214067,1811,1811,1811,1811,0
20240927,144800,807214067,1811,1811,1811,1811,3
20240927,144700,807208634,1800,1800,1800,1799,2453
20240927,144600,802793434,1803,1803,1803,1803,40
20240927,144500,802721314,1803,1803,1803,1803,1
20240927,144400,802719511,1796,1797,1798,1796,2406
20240927,144300,798395824,1797,1800,1800,1797,5171
20240927,144200,789092187,1800,1804,1804,1800,3310
20240927,144100,783134175,1797,1797,1797,1797,3600
20240927,144000,776664975,1804,1800,1804,1797,10563
20240927,143900,757669039,1804,1804,1804,1804,1
20240927,143800,757667235,1800,1804,1804,1799,5757
20240927,143700,747302432,1804,1804,1804,1800,6527
20240927,143600,735544154,1812,1812,1812,1812,1
20240927,143500,735542342,1809,1809,1809,1809,1000
20240927,143400,733733342,1809,1809,1809,1809,0
20240927,143300,733733342,1809,1809,1809,1809,0
20240927,143200,733733342,1809,1804,1809,1799,9644
20240927,143100,716372580,1810,1804,1810,1804,425
20240927,143000,715605850,1812,1812,1812,1812,0
20240927,142900,715605850,1812,1812,1812,1812,0
20240927,142800,715605850,1812,1812,1812,1812,0
20240927,142700,715605850,1812,1804,1812,1803,5701
20240927,142600,705326338,1813,1813,1813,1813,1
20240927,142500,705324525,1810,1810,1810,1810,241
20240927,142400,704888315,1811,1811,1811,1811,0
20240927,142300,704888315,1811,1811,1811,1811,5
20240927,142200,704879260,1813,1813,1813,1813,51
20240927,142100,704786797,1813,1813,1813,1813,1
20240927,142000,704784984,1813,1813,1813,1813,0
20240927,141900,704784984,1813,1813,1813,1813,0
20240927,141800,704784984,1813,1810,1813,1810,2
20240927,141700,704781361,1810,1803,1810,1803,3339
20240927,141600,698740393,1804,1807,1807,1804,810
20240927,141500,697277903,1810,1810,1810,1810,1
20240927,141400,697276093,1807,1807,1807,1807,0
20240927,141300,697276093,1807,1808,1808,1807,211
20240927,141200,696894710,1813,1813,1813,1813,0
20240927,141100,696894710,1813,1813,1813,1813,0
20240927,141000,696894710,1813,1813,1813,1813,0
20240927,140900,696894710,1813,1807,1813,1807,263
20240927,140800,696419195,1808,1808,1808,1808,0
20240927,140700,696419195,1808,1808,1808,1808,0
20240927,140600,696419195,1808,1808,1808,1806,3677
20240927,140500,689777279,1813,1813,1813,1813,0
20240927,140400,689777279,1813,1813,1813,1813,0
20240927,140300,689777279,1813,1813,1813,1813,100
20240927,140200,689595979,1813,1798,1813,1798,3903
20240927,140100,682545315,1795,1800,1800,1795,10983
20240927,140000,662803264,1808,1808,1808,1808,1
20240927,135900,662801456,1799,1806,1810,1799,8046
20240927,135800,648277154,1807,1810,1810,1799,20972
20240927,135700,610467161,1807,1815,1815,1807,11575
20240927,135600,589541600,1810,1810,1810,1810,12
20240927,135500,589519880,1815,1815,1815,1815,0
20240927,135400,589519880,1815,1815,1815,1815,0
20240927,135300,589519880,1815,1810,1815,1810,35
20240927,135200,589456505,1815,1815,1815,1815,710
20240927,135100,588167855,1815,1813,1815,1810,1354
20240927,135000,585716300,1815,1816,1816,1814,1003
20240927,134900,583895324,1816,1820,1820,1816,832
20240927,134800,582384405,1819,1818,1819,1818,3471
20240927,134700,576070657,1819,1819,1819,1819,0
20240927,134600,576070657,1819,1819,1819,1819,0
20240927,134500,576070657,1819,1819,1819,1819,0
20240927,134400,576070657,1819,1819,1819,1819,1
20240927,134300,576068838,1819,1815,1819,1814,1463
20240927,134200,573413616,1820,1820,1820,1820,0
20240927,134100,573413616,1820,1820,1820,1820,100
20240927,134000,573231616,1820,1821,1821,1820,200
20240927,133900,572867516,1821,1819,1821,1819,549
20240927,133800,571868871,1819,1819,1819,1819,0
20240927,133700,571868871,1819,1819,1819,1819,0
20240927,133600,571868871,1819,1818,1819,1818,1333
20240927,133500,569445476,1818,1818,1818,1818,73
20240927,133400,569312762,1818,1818,1818,1818,1
20240927,133300,569310944,1818,1818,1818,1818,0
20240927,133200,569310944,1818,1818,1818,1818,0
20240927,133100,569310944,1818,1809,1818,1808,1076
20240927,133000,567365206,1808,1810,1810,1808,3763
20240927,132900,560559017,1812,1813,1814,1809,13651
20240927,132800,535845547,1814,1814,1814,1813,1181
20240927,132700,533703842,1819,1819,1819,1819,0
20240927,132600,533703842,1819,1819,1819,1819,5
20240927,132500,533694747,1819,1819,1819,1819,1
20240927,132400,533692928,1819,1816,1819,1812,11873
20240927,132300,512155801,1819,1816,1819,1816,501
20240927,132200,511245982,1819,1819,1819,1819,0
20240927,132100,511245982,1819,1815,1819,1815,233
20240927,132000,510823079,1815,1819,1819,1815,7000
20240927,131900,498109705,1825,1825,1825,1825,0
20240927,131800,498109705,1825,1825,1825,1825,0
20240927,131700,498109705,1825,1825,1825,1825,3
20240927,131600,498104230,1819,1819,1819,1819,0
20240927,131500,498104230,1819,1821,1821,1819,6500
20240927,131400,486279382,1825,1820,1825,1820,151
20240927,131300,486004557,1820,1820,1820,1820,191
20240927,131200,485656937,1825,1825,1825,1825,0
20240927,131100,485656937,1825,1825,1825,1822,5423
20240927,131000,475774262,1825,1825,1825,1823,353
20240927,130900,475130437,1825,1825,1825,1825,0
20240927,130800,475130437,1825,1825,1825,1825,0
20240927,130700,475130437,1825,1822,1825,1822,4927
20240927,130600,466151485,1823,1823,1823,1823,0
20240927,130500,466151485,1823,1823,1823,1823,0
20240927,130400,466151485,1823,1823,1823,1823,1
20240927,130300,466149662,1817,1817,1817,1817,0
20240927,130200,466149662,1817,1818,1818,1817,7316
20240927,130100,452853743,1823,1823,1823,1823,0
20240927,130000,452853743,1823,1823,1823,1823,0
20240927,125900,452853743,1823,1823,1823,1823,1092
20240927,125800,450863027,1824,1824,1824,1824,0
20240927,125700,450863027,1824,1824,1824,1824,1
20240927,125600,450861203,1823,1823,1823,1823,300
20240927,125500,450314303,1823,1823,1823,1823,1100
20240927,125400,448309003,1823,1823,1823,1823,620
20240927,125300,447178743,1823,1823,1823,1823,0
20240927,125200,447178743,1823,1823,1823,1823,0
20240927,125100,447178743,1823,1823,1823,1823,23
20240927,125000,447136814,1823,1823,1823,1823,50
20240927,124900,447045664,1823,1823,1823,1823,148
20240927,124800,446775860,1823,1823,1823,1823,0
20240927,124700,446775860,1823,1823,1823,1823,0
20240927,124600,446775860,1823,1823,1823,1823,0
20240927,124500,446775860,1823,1817,1823,1817,6
20240927,124400,446764934,1824,1824,1824,1824,0
20240927,124300,446764934,1824,1824,1824,1824,0
20240927,124200,446764934,1824,1817,1824,1817,112
20240927,124100,446561402,1815,1817,1817,1815,1700
20240927,124000,443474377,1824,1824,1824,1824,0
20240927,123900,443474377,1824,1819,1824,1819,720
20240927,123800,442163751,1819,1818,1819,1818,103
20240927,123700,441976397,1819,1819,1819,1819,0
20240927,123600,441976397,1819,1818,1819,1818,100
20240927,123500,441794588,1818,1818,1818,1818,0
20240927,123400,441794588,1818,1817,1818,1817,2
20240927,123300,441790953,1818,1818,1818,1818,1
20240927,123200,441789135,1818,1818,1818,1818,0
20240927,123100,441789135,1818,1818,1818,1818,0
20240927,123000,441789135,1818,1818,1818,1818,37
20240927,122900,441721869,1818,1816,1818,1816,216
20240927,122800,441329397,1815,1815,1815,1815,0
20240927,122700,441329397,1815,1815,1815,1815,94
20240927,122600,441158787,1813,1817,1817,1813,1678
20240927,122500,438114220,1817,1814,1817,1814,114
20240927,122400,437907421,1820,1820,1820,1820,0
20240927,122300,437907421,1820,1820,1820,1820,0
20240927,122200,437907421,1820,1820,1820,1820,1
20240927,122100,437905601,1813,1817,1817,1813,500
20240927,122000,436998315,1820,1820,1820,1820,0
20240927,121900,436998315,1820,1820,1820,1820,0
20240927,121800,436998315,1820,1820,1820,1820,0
20240927,121700,436998315,1820,1814,1820,1814,12
20240927,121600,436976529,1820,1820,1820,1820,11
20240927,121500,436956509,1819,1818,1819,1818,3461
20240927,121400,430661879,1818,1818,1818,1818,0
20240927,121300,430661879,1818,1818,1818,1818,0
20240927,121200,430661879,1818,1818,1818,1818,63
20240927,121100,430547345,1812,1812,1812,1812,1000
20240927,121000,428735345,1819,1819,1819,1819,0
20240927,120900,428735345,1819,1819,1819,1819,1
20240927,120800,428733526,1811,1821,1821,1811,2379
20240927,120700,424422926,1813,1821,1821,1813,39455
20240927,120600,352752917,1824,1822,1824,1822,338
20240927,120500,352136569,1821,1821,1821,1821,68
20240927,120400,352012741,1821,1821,1821,1821,1376
20240927,120300,349507045,1821,1821,1821,1821,4556
20240927,120200,341210569,1822,1822,1822,1822,111
20240927,120100,341008327,1821,1821,1821,1821,300
20240927,120000,340462027,1822,1822,1822,1822,9818
20240927,115900,322573631,1824,1824,1824,1824,0
20240927,115800,322573631,1824,1824,1824,1822,1266
20240927,115700,320266031,1823,1823,1823,1823,0
20240927,115600,320266031,1823,1823,1823,1823,80
20240927,115500,320120191,1824,1824,1824,1824,0
20240927,115400,320120191,1824,1824,1824,1824,0
20240927,115300,320120191,1824,1823,1824,1821,1008
20240927,115200,318284057,1823,1823,1823,1823,1393
20240927,115100,315744618,1823,1823,1823,1823,0
20240927,115000,315744618,1823,1823,1823,1823,0
20240927,114900,315744618,1823,1823,1823,1823,0
20240927,114800,315744618,1823,1823,1823,1823,0
20240927,114700,315744618,1823,1823,1823,1823,0
20240927,114600,315744618,1823,1823,1823,1823,0
20240927,114500,315744618,1823,1823,1823,1823,1
20240927,114400,315742795,1820,1823,1823,1820,12348
20240927,114300,293241782,1824,1824,1824,1824,2405
20240927,114200,288855062,1825,1825,1825,1825,0
20240927,114100,288855062,1825,1825,1825,1825,51
20240927,114000,288761987,1825,1825,1825,1825,1570
20240927,113900,285896737,1829,1829,1829,1829,0
20240927,113800,285896737,1829,1829,1829,1829,0
20240927,113700,285896737,1829,1829,1829,1829,1
20240927,113600,285894908,1826,1827,1827,1826,4458
20240927,113500,277754051,1830,1827,1830,1827,2002
20240927,113400,274096391,1830,1830,1830,1830,0
20240927,113300,274096391,1830,1830,1830,1830,0
20240927,113200,274096391,1830,1830,1830,1830,0
20240927,113100,274096391,1830,1830,1830,1830,0
20240927,113000,274096391,1830,1830,1830,1830,0
20240927,112900,274096391,1830,1830,1830,1830,1
20240927,112800,274094561,1827,1827,1827,1827,1903
20240927,112700,270617780,1831,1831,1831,1831,0
20240927,112600,270617780,1831,1831,1831,1831,1
20240927,112500,270615949,1827,1827,1827,1827,34
20240927,112400,270553831,1826,1828,1828,1826,3777
20240927,112300,263653036,1832,1832,1832,1832,0
20240927,112200,263653036,1832,1828,1832,1828,2198
20240927,112100,259635088,1832,1832,1832,1832,0
20240927,112000,259635088,1832,1832,1832,1832,0
20240927,111900,259635088,1832,1832,1832,1832,1500
20240927,111800,256887088,1832,1832,1832,1832,0
20240927,111700,256887088,1832,1832,1832,1832,0
20240927,111600,256887088,1832,1832,1832,1832,1
20240927,111500,256885256,1831,1829,1831,1829,5512
20240927,111400,246799808,1829,1829,1829,1829,0
20240927,111300,246799808,1829,1829,1829,1829,1
20240927,111200,246797979,1827,1827,1827,1827,0
20240927,111100,246797979,1827,1827,1827,1827,0
20240927,111000,246797979,1827,1827,1827,1827,0
20240927,110900,246797979,1827,1827,1829,1827,342
20240927,110800,246173143,1829,1829,1829,1829,0
20240927,110700,246173143,1829,1829,1829,1829,5
20240927,110600,246163998,1829,1829,1829,1829,5
20240927,110500,246154853,1829,1825,1829,1822,9903
20240927,110400,228096852,1826,1826,1826,1825,3359
20240927,110300,221965068,1830,1830,1830,1830,0
20240927,110200,221965068,1830,1830,1830,1830,4711
20240927,110100,213343938,1830,1830,1830,1830,0
20240927,110000,213343938,1830,1830,1830,1830,0
20240927,105900,213343938,1830,1830,1830,1830,0
20240927,105800,213343938,1830,1830,1830,1830,1
20240927,105700,213342108,1830,1826,1830,1825,200
20240927,105600,212977053,1829,1829,1829,1829,0
20240927,105500,212977053,1829,1829,1829,1829,0
20240927,105400,212977053,1829,1829,1829,1829,1003
20240927,105300,211142566,1823,1829,1829,1823,1060
20240927,105200,209210126,1832,1832,1832,1832,0
20240927,105100,209210126,1832,1827,1832,1823,6382
20240927,105000,197562680,1829,1830,1830,1829,516
20240927,104900,196618900,1836,1836,1836,1836,0
20240927,104800,196618900,1836,1836,1836,1836,0
20240927,104700,196618900,1836,1836,1836,1836,0
20240927,104600,196618900,1836,1835,1836,1835,2
20240927,104500,196615229,1837,1837,1837,1837,0
20240927,104400,196615229,1837,1837,1837,1837,3000
20240927,104300,191104229,1837,1837,1837,1837,0
20240927,104200,191104229,1837,1837,1837,1837,29
20240927,104100,191050956,1837,1829,1837,1828,1755
20240927,104000,187840998,1837,1830,1837,1830,438
20240927,103900,187039437,1837,1837,1837,1837,0
20240927,103800,187039437,1837,1837,1837,1837,12
20240927,103700,187017393,1837,1830,1837,1830,4298
20240927,103600,179152046,1832,1832,1832,1831,6928
20240927,103500,166463770,1832,1832,1832,1832,1000
20240927,103400,164631770,1837,1837,1837,1837,0
20240927,103300,164631770,1837,1837,1837,1837,4
20240927,103200,164624422,1831,1830,1831,1830,2224
20240927,103100,160554469,1831,1831,1831,1831,467
20240927,103000,159699392,1831,1831,1837,1831,32
20240927,102900,159640794,1837,1837,1837,1837,0
20240927,102800,159640794,1837,1837,1837,1837,0
20240927,102700,159640794,1837,1837,1837,1837,0
20240927,102600,159640794,1837,1835,1837,1835,300
20240927,102500,159090018,1835,1830,1835,1829,1184
20240927,102400,156923822,1830,1830,1830,1830,1145
20240927,102300,154828472,1830,1830,1830,1830,1302
20240927,102200,152445812,1830,1830,1830,1830,161
20240927,102100,152151182,1835,1835,1835,1835,0
20240927,102000,152151182,1835,1835,1835,1835,142
20240927,101900,151890612,1840,1840,1840,1840,0
20240927,101800,151890612,1840,1835,1840,1835,370
20240927,101700,151211657,1835,1835,1835,1835,0
20240927,101600,151211657,1835,1835,1835,1835,0
20240927,101500,151211657,1835,1835,1835,1835,0
20240927,101400,151211657,1835,1835,1835,1835,0
20240927,101300,151211657,1835,1835,1835,1835,0
20240927,101200,151211657,1835,1835,1835,1835,0
20240927,101100,151211657,1835,1835,1835,1835,3
20240927,101000,151206152,1829,1829,1829,1829,0
20240927,100900,151206152,1829,1830,1830,1829,1000
20240927,100800,149376891,1830,1830,1830,1830,1
20240927,100700,149375061,1835,1835,1835,1835,1
20240927,100600,149373226,1830,1834,1834,1830,1599
20240927,100500,146447052,1834,1831,1834,1831,1142
20240927,100400,144356047,1834,1834,1834,1834,0
20240927,100300,144356047,1834,1834,1834,1834,0
20240927,100200,144356047,1834,1834,1834,1834,0
20240927,100100,144356047,1834,1834,1834,1834,1
20240927,100000,144354213,1831,1831,1831,1831,2
20240927,095900,144350551,1834,1834,1834,1834,21
20240927,095800,144312037,1834,1834,1834,1834,0
20240927,095700,144312037,1834,1834,1834,1834,0
20240927,095600,144312037,1834,1830,1834,1830,151
20240927,095500,144035703,1834,1834,1834,1834,0
20240927,095400,144035703,1834,1833,1834,1830,728
20240927,095300,142702953,1833,1840,1840,1833,308
20240927,095200,142137479,1840,1840,1840,1835,599
20240927,095100,141037809,1840,1840,1840,1840,9
20240927,095000,141021249,1840,1840,1840,1840,0
20240927,094900,141021249,1840,1840,1840,1840,1500
20240927,094800,138261249,1840,1840,1841,1840,300
20240927,094700,137709149,1840,1840,1840,1840,100
20240927,094600,137525149,1840,1840,1841,1840,203
20240927,094500,137151628,1840,1833,1840,1832,301
20240927,094400,136599889,1833,1832,1833,1832,1046
20240927,094300,134683071,1832,1832,1832,1832,500
20240927,094200,133767071,1833,1833,1833,1833,2
20240927,094100,133763405,1833,1833,1833,1827,59
20240927,094000,133655528,1827,1833,1833,1827,1336
20240927,093900,131211565,1830,1836,1836,1829,2454
20240927,093800,126720616,1840,1840,1840,1840,0
20240927,093700,126720616,1840,1840,1840,1840,1
20240927,093600,126718776,1843,1843,1843,1843,1
20240927,093500,126716933,1844,1844,1844,1844,0
20240927,093400,126716933,1844,1844,1844,1844,1
20240927,093300,126715089,1844,1844,1844,1830,62
20240927,093200,126601517,1834,1845,1845,1829,1627
20240927,093100,123623977,1844,1842,1844,1842,5500
20240927,093000,113482135,1844,1836,1844,1835,1279
20240927,092900,111133778,1847,1847,1847,1847,3
20240927,092800,111128237,1847,1844,1847,1844,7250
20240927,092700,97747414,1838,1838,1844,1837,5316
20240927,092600,87979900,1844,1844,1844,1844,23
20240927,092500,87937488,1845,1839,1845,1838,1835
20240927,092400,84564350,1845,1839,1845,1839,100
20240927,092300,84380444,1844,1846,1847,1844,2162
20240927,092200,80391511,1845,1847,1847,1845,199
20240927,092100,80024223,1848,1846,1848,1845,2190
20240927,092000,75981319,1845,1846,1846,1844,1179
20240927,091900,73805685,1845,1842,1845,1837,7414
20240927,091800,60145990,1843,1837,1844,1837,10792
20240927,091700,40295583,1836,1836,1836,1836,591
20240927,091600,39210507,1836,1830,1836,1830,2
20240927,091500,39206841,1836,1830,1836,1828,1564
20240927,091400,36341224,1830,1826,1830,1826,3260
20240927,091300,30375864,1826,1826,1826,1826,1086
20240927,091200,28392828,1830,1830,1830,1830,1943
20240927,091100,24837138,1827,1829,1829,1827,5141
20240927,091000,15435831,1830,1831,1831,1830,922
20240927,090900,13748254,1835,1830,1835,1830,61
20240927,090800,13636619,1835,1835,1835,1835,11
20240927,090700,13616434,1835,1832,1835,1832,1378
20240927,090600,11091935,1831,1831,1831,1823,2002
20240927,090500,7427025,1831,1831,1831,1831,89
20240927,090400,7264066,1831,1828,1831,1828,102
20240927,090300,7077607,1821,1822,1822,1821,2431
20240927,090200,2650064,1831,1831,1831,1831,0
20240927,090100,2650064,1831,1831,1831,1831,508
20240927,090000,1719916,1831,1832,1832,1821,940