stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240910,194000,3069984361,1778,1778,1778,1778,44901
20240910,193900,3069984361,1778,1778,1778,1778,0
20240910,193800,3069984361,1778,1778,1778,1778,0
20240910,193700,3069984361,1778,1778,1778,1778,0
20240910,193600,3069984361,1778,1778,1778,1778,0
20240910,193500,3069984361,1778,1778,1778,1778,0
20240910,193400,3069984361,1778,1778,1778,1778,0
20240910,193300,3069984361,1778,1778,1778,1778,0
20240910,193200,3069984361,1778,1778,1778,1778,0
20240910,193100,3069984361,1778,1778,1778,1778,0
20240910,193000,3069984361,1778,1778,1778,1778,0
20240910,192900,3069984361,1778,1778,1778,1778,0
20240910,192800,3069984361,1778,1778,1778,1778,0
20240910,192700,3069984361,1778,1778,1778,1778,0
20240910,192600,3069984361,1778,1778,1778,1778,0
20240910,192500,3069984361,1778,1778,1778,1778,0
20240910,192400,3069984361,1778,1778,1778,1778,0
20240910,192300,3069984361,1778,1778,1778,1778,0
20240910,192200,3069984361,1778,1778,1778,1778,0
20240910,192100,3069984361,1778,1778,1778,1778,0
20240910,192000,3069984361,1778,1778,1778,1778,0
20240910,191900,3069984361,1778,1778,1778,1778,0
20240910,191800,3069984361,1778,1778,1778,1778,0
20240910,191700,3069984361,1778,1778,1778,1778,0
20240910,191600,3069984361,1778,1778,1778,1778,0
20240910,191500,3069984361,1778,1778,1778,1778,0
20240910,191400,3069984361,1778,1778,1778,1778,0
20240910,191300,3069984361,1778,1778,1778,1778,0
20240910,191200,3069984361,1778,1778,1778,1778,0
20240910,191100,3069984361,1778,1778,1778,1778,0
20240910,191000,3069984361,1778,1778,1778,1778,44901
20240910,190900,3069984361,1778,1778,1778,1778,0
20240910,190800,3069984361,1778,1778,1778,1778,0
20240910,190700,3069984361,1778,1778,1778,1778,0
20240910,190600,3069984361,1778,1778,1778,1778,0
20240910,190500,3069984361,1778,1778,1778,1778,0
20240910,190400,3069984361,1778,1778,1778,1778,0
20240910,190300,3069984361,1778,1778,1778,1778,0
20240910,190200,3069984361,1778,1778,1778,1778,0
20240910,190100,3069984361,1778,1778,1778,1778,0
20240910,190000,3069984361,1778,1778,1778,1778,0
20240910,185900,3069984361,1778,1778,1778,1778,0
20240910,185800,3069984361,1778,1778,1778,1778,0
20240910,185700,3069984361,1778,1778,1778,1778,0
20240910,185600,3069984361,1778,1778,1778,1778,0
20240910,185500,3069984361,1778,1778,1778,1778,0
20240910,185400,3069984361,1778,1778,1778,1778,0
20240910,185300,3069984361,1778,1778,1778,1778,0
20240910,185200,3069984361,1778,1778,1778,1778,0
20240910,185100,3069984361,1778,1778,1778,1778,0
20240910,185000,3069984361,1778,1778,1778,1778,0
20240910,184900,3069984361,1778,1778,1778,1778,0
20240910,184800,3069984361,1778,1778,1778,1778,0
20240910,184700,3069984361,1778,1778,1778,1778,0
20240910,184600,3069984361,1778,1778,1778,1778,0
20240910,184500,3069984361,1778,1778,1778,1778,0
20240910,184400,3069984361,1778,1778,1778,1778,0
20240910,184300,3069984361,1778,1778,1778,1778,0
20240910,184200,3069984361,1778,1778,1778,1778,0
20240910,184100,3069984361,1778,1778,1778,1778,0
20240910,184000,3069984361,1778,1778,1778,1778,44901
20240910,183900,3069984361,1778,1778,1778,1778,0
20240910,183800,3069984361,1778,1778,1778,1778,0
20240910,183700,3069984361,1778,1778,1778,1778,0
20240910,183600,3069984361,1778,1778,1778,1778,0
20240910,183500,3069984361,1778,1778,1778,1778,0
20240910,183400,3069984361,1778,1778,1778,1778,0
20240910,183300,3069984361,1778,1778,1778,1778,0
20240910,183200,3069984361,1778,1778,1778,1778,0
20240910,183100,3069984361,1778,1778,1778,1778,0
20240910,183000,3069984361,1778,1778,1778,1778,0
20240910,182900,3069984361,1778,1778,1778,1778,0
20240910,182800,3069984361,1778,1778,1778,1778,0
20240910,182700,3069984361,1778,1778,1778,1778,0
20240910,182600,3069984361,1778,1778,1778,1778,0
20240910,182500,3069984361,1778,1778,1778,1778,0
20240910,182400,3069984361,1778,1778,1778,1778,0
20240910,182300,3069984361,1778,1778,1778,1778,0
20240910,182200,3069984361,1778,1778,1778,1778,0
20240910,182100,3069984361,1778,1778,1778,1778,0
20240910,182000,3069984361,1778,1778,1778,1778,0
20240910,181900,3069984361,1778,1778,1778,1778,0
20240910,181800,3069984361,1778,1778,1778,1778,0
20240910,181700,3069984361,1778,1778,1778,1778,0
20240910,181600,3069984361,1778,1778,1778,1778,0
20240910,181500,3069984361,1778,1778,1778,1778,0
20240910,181400,3069984361,1778,1778,1778,1778,0
20240910,181300,3069984361,1778,1778,1778,1778,0
20240910,181200,3069984361,1778,1778,1778,1778,0
20240910,181100,3069984361,1778,1778,1778,1778,0
20240910,181000,3069984361,1778,1778,1778,1778,44901
20240910,180900,3069984361,1778,1778,1778,1778,0
20240910,180800,3069984361,1778,1778,1778,1778,0
20240910,180700,3069984361,1778,1778,1778,1778,0
20240910,180600,3069984361,1778,1778,1778,1778,0
20240910,180500,3069984361,1778,1778,1778,1778,0
20240910,180400,3069984361,1778,1778,1778,1778,0
20240910,180300,3069984361,1778,1778,1778,1778,0
20240910,180200,3069984361,1778,1778,1778,1778,0
20240910,180100,3069984361,1778,1778,1778,1778,0
20240910,180000,3069984361,1778,1778,1778,1778,0
20240910,175900,3069984361,1778,1778,1778,1778,0
20240910,175800,3069984361,1778,1778,1778,1778,0
20240910,175700,3069984361,1778,1778,1778,1778,0
20240910,175600,3069984361,1778,1778,1778,1778,0
20240910,175500,3069984361,1778,1778,1778,1778,0
20240910,175400,3069984361,1778,1778,1778,1778,0
20240910,175300,3069984361,1778,1778,1778,1778,0
20240910,175200,3069984361,1778,1778,1778,1778,0
20240910,175100,3069984361,1778,1778,1778,1778,0
20240910,175000,3069984361,1778,1778,1778,1778,0
20240910,174900,3069984361,1778,1778,1778,1778,0
20240910,174800,3069984361,1778,1778,1778,1778,0
20240910,174700,3069984361,1778,1778,1778,1778,0
20240910,174600,3069984361,1778,1778,1778,1778,0
20240910,174500,3069984361,1778,1778,1778,1778,0
20240910,174400,3069984361,1778,1778,1778,1778,0
20240910,174300,3069984361,1778,1778,1778,1778,0
20240910,174200,3069984361,1778,1778,1778,1778,0
20240910,174100,3069984361,1778,1778,1778,1778,0
20240910,174000,3069984361,1778,1778,1778,1778,44901
20240910,173900,3069984361,1778,1778,1778,1778,0
20240910,173800,3069984361,1778,1778,1778,1778,0
20240910,173700,3069984361,1778,1778,1778,1778,0
20240910,173600,3069984361,1778,1778,1778,1778,0
20240910,173500,3069984361,1778,1778,1778,1778,0
20240910,173400,3069984361,1778,1778,1778,1778,0
20240910,173300,3069984361,1778,1778,1778,1778,0
20240910,173200,3069984361,1778,1778,1778,1778,0
20240910,173100,3069984361,1778,1778,1778,1778,0
20240910,173000,3069984361,1778,1778,1778,1778,0
20240910,172900,3069984361,1778,1778,1778,1778,0
20240910,172800,3069984361,1778,1778,1778,1778,0
20240910,172700,3069984361,1778,1778,1778,1778,0
20240910,172600,3069984361,1778,1778,1778,1778,0
20240910,172500,3069984361,1778,1778,1778,1778,0
20240910,172400,3069984361,1778,1778,1778,1778,0
20240910,172300,3069984361,1778,1778,1778,1778,0
20240910,172200,3069984361,1778,1778,1778,1778,0
20240910,172100,3069984361,1778,1778,1778,1778,0
20240910,172000,3069984361,1778,1778,1778,1778,0
20240910,171900,3069984361,1778,1778,1778,1778,0
20240910,171800,3069984361,1778,1778,1778,1778,0
20240910,171700,3069984361,1778,1778,1778,1778,0
20240910,171600,3069984361,1778,1778,1778,1778,0
20240910,171500,3069984361,1778,1778,1778,1778,0
20240910,171400,3069984361,1778,1778,1778,1778,0
20240910,171300,3069984361,1778,1778,1778,1778,0
20240910,171200,3069984361,1778,1778,1778,1778,0
20240910,171100,3069984361,1778,1778,1778,1778,0
20240910,171000,3069984361,1778,1778,1778,1778,44901
20240910,170900,3069984361,1778,1778,1778,1778,0
20240910,170800,3069984361,1778,1778,1778,1778,0
20240910,170700,3069984361,1778,1778,1778,1778,0
20240910,170600,3069984361,1778,1778,1778,1778,0
20240910,170500,3069984361,1778,1778,1778,1778,0
20240910,170400,3069984361,1778,1778,1778,1778,0
20240910,170300,3069984361,1778,1778,1778,1778,0
20240910,170200,3069984361,1778,1778,1778,1778,0
20240910,170100,3069984361,1778,1778,1778,1778,0
20240910,170000,3069984361,1778,1778,1778,1778,0
20240910,165900,3069984361,1778,1778,1778,1778,0
20240910,165800,3069984361,1778,1778,1778,1778,0
20240910,165700,3069984361,1778,1778,1778,1778,0
20240910,165600,3069984361,1778,1778,1778,1778,0
20240910,165500,3069984361,1778,1778,1778,1778,0
20240910,165400,3069984361,1778,1778,1778,1778,0
20240910,165300,3069984361,1778,1778,1778,1778,0
20240910,165200,3069984361,1778,1778,1778,1778,0
20240910,165100,3069984361,1778,1778,1778,1778,0
20240910,165000,3069984361,1778,1778,1778,1778,0
20240910,164900,3069984361,1778,1778,1778,1778,0
20240910,164800,3069984361,1778,1778,1778,1778,0
20240910,164700,3069984361,1778,1778,1778,1778,0
20240910,164600,3069984361,1778,1778,1778,1778,0
20240910,164500,3069984361,1778,1778,1778,1778,0
20240910,164400,3069984361,1778,1778,1778,1778,0
20240910,164300,3069984361,1778,1778,1778,1778,0
20240910,164200,3069984361,1778,1778,1778,1778,0
20240910,164100,3069984361,1778,1778,1778,1778,0
20240910,164000,3069984361,1778,1778,1778,1778,44901
20240910,163900,3069984361,1778,1778,1778,1778,0
20240910,163800,3069984361,1778,1778,1778,1778,0
20240910,163700,3069984361,1778,1778,1778,1778,0
20240910,163600,3069984361,1778,1778,1778,1778,0
20240910,163500,3069984361,1778,1778,1778,1778,0
20240910,163400,3069984361,1778,1778,1778,1778,0
20240910,163300,3069984361,1778,1778,1778,1778,0
20240910,163200,3069984361,1778,1778,1778,1778,0
20240910,163100,3069984361,1778,1778,1778,1778,0
20240910,163000,3069984361,1778,1778,1778,1778,0
20240910,162900,3069984361,1778,1778,1778,1778,0
20240910,162800,3069984361,1778,1778,1778,1778,0
20240910,162700,3069984361,1778,1778,1778,1778,0
20240910,162600,3069984361,1778,1778,1778,1778,0
20240910,162500,3069984361,1778,1778,1778,1778,0
20240910,162400,3069984361,1778,1778,1778,1778,0
20240910,162300,3069984361,1778,1778,1778,1778,0
20240910,162200,3069984361,1778,1778,1778,1778,0
20240910,162100,3069984361,1778,1778,1778,1778,0
20240910,162000,3069984361,1778,1778,1778,1778,0
20240910,161900,3069984361,1778,1778,1778,1778,0
20240910,161800,3069984361,1778,1778,1778,1778,0
20240910,161700,3069984361,1778,1778,1778,1778,0
20240910,161600,3069984361,1778,1778,1778,1778,0
20240910,161500,3069984361,1778,1778,1778,1778,0
20240910,161400,3069984361,1778,1778,1778,1778,0
20240910,161300,3069984361,1778,1778,1778,1778,0
20240910,161200,3069984361,1778,1778,1778,1778,0
20240910,161100,3069984361,1778,1778,1778,1778,0
20240910,161000,3069984361,1778,1778,1778,1778,44901
20240910,160900,3069984361,1778,1778,1778,1778,0
20240910,160800,3069984361,1778,1778,1778,1778,0
20240910,160700,3069984361,1778,1778,1778,1778,0
20240910,160600,3069984361,1778,1778,1778,1778,0
20240910,160500,3069984361,1778,1778,1778,1778,0
20240910,160400,3069984361,1778,1778,1778,1778,0
20240910,160300,3069984361,1778,1778,1778,1778,0
20240910,160200,3069984361,1778,1778,1778,1778,0
20240910,160100,3069984361,1778,1778,1778,1778,0
20240910,160000,3069984361,1778,1778,1778,1778,0
20240910,155900,3069984361,1778,1778,1778,1778,0
20240910,155800,3069984361,1778,1778,1778,1778,0
20240910,155700,3069984361,1778,1778,1778,1778,0
20240910,155600,3069984361,1778,1778,1778,1778,0
20240910,155500,3069984361,1778,1778,1778,1778,0
20240910,155400,3069984361,1778,1778,1778,1778,0
20240910,155300,3069984361,1778,1778,1778,1778,0
20240910,155200,3069984361,1778,1778,1778,1778,0
20240910,155100,3069984361,1778,1778,1778,1778,0
20240910,155000,3069984361,1778,1778,1778,1778,0
20240910,154900,3069984361,1778,1778,1778,1778,0
20240910,154800,3069984361,1778,1778,1778,1778,0
20240910,154700,3069984361,1778,1778,1778,1778,0
20240910,154600,3069984361,1778,1778,1778,1778,0
20240910,154500,3069984361,1778,1778,1778,1778,0
20240910,154400,3069984361,1778,1778,1778,1778,0
20240910,154300,3069984361,1778,1778,1778,1778,0
20240910,154200,3069984361,1778,1778,1778,1778,0
20240910,154100,3069984361,1778,1778,1778,1778,0
20240910,154000,3069984361,1778,1778,1778,1778,44901
20240910,153900,3069984361,1778,1778,1778,1778,0
20240910,153800,3069984361,1778,1778,1778,1778,0
20240910,153700,3069984361,1778,1778,1778,1778,0
20240910,153600,3069984361,1778,1778,1778,1778,0
20240910,153500,3069984361,1778,1778,1778,1778,0
20240910,153400,3069984361,1778,1778,1778,1778,0
20240910,153300,3069984361,1778,1778,1778,1778,0
20240910,153200,3069984361,1778,1778,1778,1778,0
20240910,153100,3069984361,1778,1778,1778,1778,0
20240910,153000,3069984361,1778,1778,1778,1778,44901
20240910,152900,2990150383,1715,1715,1715,1715,0
20240910,152800,2990150383,1715,1715,1715,1715,0
20240910,152700,2990150383,1715,1715,1715,1715,0
20240910,152600,2990150383,1715,1715,1715,1715,0
20240910,152500,2990150383,1715,1715,1715,1715,0
20240910,152400,2990150383,1715,1715,1715,1715,0
20240910,152300,2990150383,1715,1715,1715,1715,0
20240910,152200,2990150383,1715,1715,1715,1715,0
20240910,152100,2990150383,1715,1715,1715,1715,0
20240910,152000,2990150383,1715,1715,1715,1715,0
20240910,151900,2990150383,1715,1701,1719,1701,3996
20240910,151800,2983300666,1714,1711,1714,1700,3506
20240910,151700,2977305248,1712,1718,1722,1700,3225
20240910,151600,2971800420,1703,1705,1725,1702,1526
20240910,151500,2969201558,1705,1707,1730,1705,1969
20240910,151400,2965840183,1707,1721,1733,1700,9777
20240910,151300,2949126092,1746,1721,1746,1721,959
20240910,151200,2947475628,1721,1721,1747,1721,4719
20240910,151100,2939354177,1721,1731,1731,1721,12027
20240910,151000,2918554979,1731,1731,1731,1731,200
20240910,150900,2918208779,1730,1751,1751,1730,2385
20240910,150800,2914072544,1730,1752,1752,1730,7130
20240910,150700,2901721832,1752,1730,1753,1730,7053
20240910,150600,2889502565,1730,1738,1740,1729,6668
20240910,150500,2877928594,1738,1738,1738,1738,50
20240910,150400,2877841694,1738,1756,1757,1738,1631
20240910,150300,2875001810,1757,1754,1757,1754,885
20240910,150200,2873448264,1757,1757,1757,1757,0
20240910,150100,2873448264,1757,1737,1757,1735,1507
20240910,150000,2870816177,1741,1759,1760,1740,2744
20240910,145900,2866030467,1760,1750,1760,1743,3129
20240910,145800,2860551970,1751,1745,1760,1745,6428
20240910,145700,2849285100,1745,1736,1745,1736,937
20240910,145600,2847658459,1733,1732,1733,1732,550
20240910,145500,2846705558,1720,1720,1720,1720,0
20240910,145400,2846705558,1720,1728,1749,1720,1217
20240910,145300,2844585952,1728,1728,1728,1728,428
20240910,145200,2843846368,1735,1708,1748,1700,3689
20240910,145100,2837461868,1708,1718,1718,1708,637
20240910,145000,2836369314,1718,1719,1719,1718,355
20240910,144900,2835759415,1718,1726,1726,1718,1850
20240910,144800,2832572343,1730,1730,1730,1725,655
20240910,144700,2831442438,1730,1730,1730,1730,463
20240910,144600,2830641448,1735,1733,1748,1733,1696
20240910,144500,2827692876,1733,1722,1733,1722,849
20240910,144400,2826225167,1718,1718,1718,1718,0
20240910,144300,2826225167,1718,1718,1718,1718,302
20240910,144200,2825706331,1718,1718,1718,1718,15
20240910,144100,2825680561,1718,1717,1718,1714,2965
20240910,144000,2820591156,1718,1718,1718,1718,661
20240910,143900,2819455558,1718,1711,1718,1710,1558
20240910,143800,2816789693,1711,1732,1732,1711,1336
20240910,143700,2814500861,1733,1731,1733,1731,314
20240910,143600,2813957110,1731,1734,1734,1700,6618
20240910,143500,2802603266,1734,1744,1744,1734,27
20240910,143400,2802556418,1744,1734,1744,1734,50
20240910,143300,2802469518,1746,1741,1746,1740,1883
20240910,143200,2799188013,1740,1728,1740,1728,376
20240910,143100,2798535374,1736,1737,1737,1728,33
20240910,143000,2798478324,1737,1745,1745,1737,16
20240910,142900,2798450444,1745,1730,1745,1725,3572
20240910,142800,2792266732,1726,1759,1759,1723,19019
20240910,142700,2759189895,1759,1763,1765,1756,1921
20240910,142600,2755811270,1761,1783,1784,1761,3136
20240910,142500,2750261305,1784,1774,1784,1761,18038
20240910,142400,2718170057,1774,1732,1775,1732,10756
20240910,142300,2699276876,1732,1721,1732,1721,1423
20240910,142200,2696815347,1720,1724,1726,1720,5340
20240910,142100,2687629695,1724,1726,1726,1721,1376
20240910,142000,2685257593,1726,1740,1740,1726,6589
20240910,141900,2673824357,1740,1737,1740,1737,234
20240910,141800,2673417734,1737,1737,1737,1737,201
20240910,141700,2673068597,1737,1736,1737,1736,1414
20240910,141600,2670612879,1736,1737,1737,1735,1397
20240910,141500,2668187551,1737,1742,1742,1737,2686
20240910,141400,2663516124,1744,1736,1744,1736,1667
20240910,141300,2660619080,1736,1740,1740,1736,892
20240910,141200,2659070544,1740,1739,1743,1732,9351
20240910,141100,2642838789,1740,1740,1740,1740,195
20240910,141000,2642499489,1740,1740,1743,1738,1482
20240910,140900,2639920146,1740,1734,1743,1730,9117
20240910,140800,2624098167,1734,1736,1736,1732,4982
20240910,140700,2615455418,1736,1741,1741,1736,1662
20240910,140600,2612568707,1741,1737,1741,1737,1298
20240910,140500,2610313957,1743,1744,1744,1743,113
20240910,140400,2610116892,1744,1735,1744,1735,9640
20240910,140300,2593359135,1734,1737,1739,1734,2135
20240910,140200,2589648759,1737,1725,1738,1725,6376
20240910,140100,2578597853,1725,1741,1741,1725,9020
20240910,140000,2562940867,1742,1731,1745,1730,5816
20240910,135900,2552819341,1731,1731,1766,1729,12741
20240910,135800,2530658933,1731,1725,1731,1725,5746
20240910,135700,2520735072,1725,1723,1725,1722,536
20240910,135600,2519811557,1719,1710,1719,1705,9963
20240910,135500,2502773540,1710,1710,1710,1708,2319
20240910,135400,2498809422,1709,1709,1709,1709,0
20240910,135300,2498809422,1709,1719,1719,1709,1866
20240910,135200,2495606327,1722,1719,1726,1719,2020
20240910,135100,2492122771,1715,1700,1715,1700,6248
20240910,135000,2481464709,1700,1694,1702,1694,7046
20240910,134900,2469505938,1690,1684,1690,1684,7144
20240910,134800,2457449372,1680,1687,1687,1680,75
20240910,134700,2457323295,1676,1680,1688,1675,1599
20240910,134600,2454641566,1680,1681,1681,1680,210
20240910,134500,2454288566,1676,1683,1683,1676,618
20240910,134400,2453251578,1683,1683,1683,1671,4152
20240910,134300,2446292393,1683,1683,1684,1683,68
20240910,134200,2446177900,1683,1687,1694,1683,2312
20240910,134100,2442280726,1698,1698,1698,1686,1041
20240910,134000,2440513641,1698,1692,1698,1684,1695
20240910,133900,2437639671,1692,1692,1692,1692,1871
20240910,133800,2434473939,1698,1689,1698,1681,3691
20240910,133700,2428239278,1690,1688,1690,1679,1998
20240910,133600,2424873947,1690,1687,1690,1682,3423
20240910,133500,2419102873,1687,1679,1687,1679,1123
20240910,133400,2417212672,1679,1688,1691,1671,5935
20240910,133300,2407232029,1687,1667,1688,1659,11730
20240910,133200,2387590378,1667,1651,1667,1651,3697
20240910,133100,2381458471,1651,1661,1665,1650,2218
20240910,133000,2377786235,1661,1659,1680,1646,11622
20240910,132900,2358485474,1660,1644,1686,1620,33553
20240910,132800,2303387551,1641,1695,1702,1638,73232
20240910,132700,2181408016,1705,1709,1715,1674,28083
20240910,132600,2133956666,1715,1709,1718,1705,6174
20240910,132500,2123420685,1708,1728,1728,1705,13551
20240910,132400,2100213474,1723,1700,1737,1700,22652
20240910,132300,2061428849,1703,1752,1766,1700,26666
20240910,132200,2015534231,1752,1813,1813,1704,37592
20240910,132100,1948535952,1804,1739,1820,1725,129630
20240910,132000,1715862498,1702,1705,1755,1701,29786
20240910,131900,1663999751,1705,1714,1714,1705,1544
20240910,131800,1661365298,1714,1714,1714,1714,2
20240910,131700,1661361870,1714,1715,1715,1714,8
20240910,131600,1661348151,1711,1710,1711,1710,579
20240910,131500,1660357955,1705,1705,1705,1705,12
20240910,131400,1660337495,1705,1705,1715,1705,1207
20240910,131300,1658279440,1705,1705,1705,1705,1276
20240910,131200,1656103860,1705,1705,1705,1705,1
20240910,131100,1656102155,1705,1710,1710,1704,1959
20240910,131000,1652756346,1704,1704,1704,1704,243
20240910,130900,1652342274,1703,1703,1703,1703,0
20240910,130800,1652342274,1703,1712,1726,1703,4763
20240910,130700,1644226798,1712,1730,1730,1710,3750
20240910,130600,1637773364,1730,1723,1730,1722,2310
20240910,130500,1633794412,1722,1731,1731,1722,1751
20240910,130400,1630774321,1733,1720,1733,1720,286
20240910,130300,1630281219,1720,1735,1735,1720,3027
20240910,130200,1625043817,1735,1729,1735,1727,1055
20240910,130100,1623217627,1727,1729,1729,1727,5389
20240910,130000,1613900048,1729,1709,1730,1708,8353
20240910,125900,1599532346,1709,1708,1709,1708,112
20240910,125800,1599340950,1707,1715,1715,1707,24
20240910,125700,1599299878,1715,1706,1715,1706,5259
20240910,125600,1590281152,1710,1712,1716,1706,3683
20240910,125500,1583978381,1712,1704,1712,1703,167
20240910,125400,1583693784,1703,1709,1710,1703,1856
20240910,125300,1580524724,1700,1700,1700,1700,1001
20240910,125200,1578823024,1700,1690,1705,1690,3756
20240910,125100,1572439427,1698,1690,1698,1690,931
20240910,125000,1570866029,1696,1695,1696,1695,91
20240910,124900,1570711706,1695,1695,1695,1695,19
20240910,124800,1570679501,1687,1688,1688,1687,1461
20240910,124700,1568214793,1687,1692,1692,1687,300
20240910,124600,1567708408,1692,1694,1694,1692,1423
20240910,124500,1565297876,1693,1688,1693,1688,1445
20240910,124400,1562858704,1681,1681,1681,1681,3
20240910,124300,1562853661,1681,1675,1681,1675,543
20240910,124200,1561943623,1674,1674,1674,1674,59
20240910,124100,1561844857,1674,1670,1674,1664,49
20240910,124000,1561763257,1665,1665,1665,1664,1611
20240910,123900,1559081924,1670,1670,1670,1670,2
20240910,123800,1559078584,1669,1670,1670,1669,594
20240910,123700,1558087148,1670,1674,1674,1670,83
20240910,123600,1557948481,1665,1671,1674,1665,3691
20240910,123500,1551789044,1671,1671,1671,1668,214
20240910,123400,1551432080,1671,1671,1671,1671,46
20240910,123300,1551355214,1671,1671,1671,1671,0
20240910,123200,1551355214,1671,1671,1671,1671,0
20240910,123100,1551355214,1671,1671,1671,1671,340
20240910,123000,1550787074,1671,1671,1671,1671,47
20240910,122900,1550708537,1671,1671,1671,1671,0
20240910,122800,1550708537,1671,1671,1671,1671,812
20240910,122700,1549351685,1671,1668,1671,1665,705
20240910,122600,1548177414,1671,1673,1673,1669,689
20240910,122500,1547025319,1673,1674,1674,1673,869
20240910,122400,1545570982,1673,1673,1673,1673,0
20240910,122300,1545570982,1673,1675,1675,1673,543
20240910,122200,1544662142,1674,1674,1674,1674,2398
20240910,122100,1540647890,1667,1674,1674,1667,799
20240910,122000,1539311645,1674,1667,1674,1667,961
20240910,121900,1537707225,1666,1658,1666,1658,2012
20240910,121800,1534362396,1655,1655,1655,1655,8
20240910,121700,1534349156,1655,1655,1655,1655,1
20240910,121600,1534347501,1659,1655,1659,1655,30
20240910,121500,1534297847,1655,1655,1655,1655,345
20240910,121400,1533726872,1655,1657,1657,1655,2
20240910,121300,1533723560,1660,1660,1660,1660,174
20240910,121200,1533434720,1657,1667,1667,1653,2139
20240910,121100,1529893489,1654,1667,1667,1654,772
20240910,121000,1528614948,1670,1674,1675,1670,879
20240910,120900,1527144274,1676,1677,1677,1673,4010
20240910,120800,1520426511,1677,1688,1689,1677,2823
20240910,120700,1515670854,1688,1691,1691,1685,11445
20240910,120600,1496341782,1694,1694,1694,1694,271
20240910,120500,1495882708,1700,1700,1700,1700,0
20240910,120400,1495882708,1700,1705,1705,1700,506
20240910,120300,1495022498,1700,1700,1700,1700,462
20240910,120200,1494237098,1700,1700,1700,1699,570
20240910,120100,1493268206,1700,1700,1700,1700,50
20240910,120000,1493183206,1700,1700,1700,1700,97
20240910,115900,1493018306,1700,1700,1700,1700,0
20240910,115800,1493018306,1700,1700,1700,1700,0
20240910,115700,1493018306,1700,1700,1700,1700,0
20240910,115600,1493018306,1700,1701,1701,1700,16
20240910,115500,1492991093,1701,1701,1701,1701,76
20240910,115400,1492861817,1702,1699,1702,1699,4200
20240910,115300,1485716245,1692,1692,1692,1690,508
20240910,115200,1484857109,1690,1691,1692,1690,4017
20240910,115100,1478067837,1690,1698,1698,1690,14130
20240910,115000,1454183543,1697,1700,1701,1691,9474
20240910,114900,1438127275,1701,1701,1701,1701,371
20240910,114800,1437496204,1703,1706,1706,1702,1572
20240910,114700,1434819088,1705,1706,1706,1705,2078
20240910,114600,1431276081,1705,1709,1709,1705,747
20240910,114500,1429999634,1715,1712,1715,1712,675
20240910,114400,1428843221,1709,1709,1712,1709,97
20240910,114300,1428677275,1709,1709,1709,1709,231
20240910,114200,1428282496,1709,1709,1709,1709,78
20240910,114100,1428149194,1709,1709,1709,1709,439
20240910,114000,1427398943,1706,1706,1706,1706,0
20240910,113900,1427398943,1706,1706,1706,1706,0
20240910,113800,1427398943,1706,1706,1706,1706,12
20240910,113700,1427378471,1706,1707,1707,1706,81
20240910,113600,1427240205,1707,1713,1713,1707,2
20240910,113500,1427236785,1707,1707,1707,1707,51
20240910,113400,1427149728,1707,1707,1707,1707,0
20240910,113300,1427149728,1707,1710,1710,1707,2110
20240910,113200,1423547637,1707,1707,1707,1707,0
20240910,113100,1423547637,1707,1707,1707,1707,471
20240910,113000,1422743640,1716,1716,1716,1707,632
20240910,112900,1421661378,1707,1707,1707,1707,90
20240910,112800,1421507748,1718,1718,1718,1718,0
20240910,112700,1421507748,1718,1718,1718,1718,22
20240910,112600,1421469952,1718,1718,1718,1718,19
20240910,112500,1421437310,1719,1706,1719,1706,9
20240910,112400,1421421852,1706,1706,1706,1706,401
20240910,112300,1420737746,1710,1710,1710,1710,189
20240910,112200,1420414556,1723,1723,1723,1723,40
20240910,112100,1420345636,1713,1705,1713,1705,422
20240910,112000,1419626118,1705,1705,1705,1705,0
20240910,111900,1419626118,1705,1705,1705,1705,0
20240910,111800,1419626118,1705,1705,1705,1705,126
20240910,111700,1419411288,1705,1705,1705,1705,871
20240910,111600,1417926233,1706,1705,1706,1705,287
20240910,111500,1417436748,1705,1705,1705,1705,716
20240910,111400,1416215968,1705,1706,1706,1705,1471
20240910,111300,1413707869,1714,1714,1714,1714,0
20240910,111200,1413707869,1714,1714,1714,1714,0
20240910,111100,1413707869,1714,1714,1714,1714,1
20240910,111000,1413706155,1710,1714,1714,1710,533
20240910,110900,1412794501,1710,1726,1726,1710,2731
20240910,110800,1408102427,1727,1727,1727,1713,568
20240910,110700,1407122369,1728,1728,1728,1728,0
20240910,110600,1407122369,1728,1726,1730,1695,4975
20240910,110500,1398634108,1730,1730,1736,1730,5769
20240910,110400,1388653680,1730,1730,1730,1722,957
20240910,110300,1387003109,1728,1728,1728,1720,1905
20240910,110200,1383722612,1728,1720,1728,1720,2255
20240910,110100,1379844004,1719,1708,1719,1708,1043
20240910,110000,1378056462,1707,1695,1707,1695,1506
20240910,105900,1375489150,1695,1698,1698,1695,1343
20240910,105800,1373210628,1698,1698,1698,1698,1
20240910,105700,1373208930,1700,1701,1701,1700,4000
20240910,105600,1366408056,1701,1701,1701,1701,486
20240910,105500,1365581370,1698,1698,1698,1698,3
20240910,105400,1365576276,1698,1714,1714,1695,4302
20240910,105300,1358251546,1714,1714,1714,1713,133
20240910,105200,1358023639,1714,1713,1714,1713,12
20240910,105100,1358003082,1717,1713,1717,1713,127
20240910,105000,1357785423,1717,1717,1717,1717,1143
20240910,104900,1355822892,1717,1704,1717,1704,2506
20240910,104800,1351532298,1705,1702,1705,1702,362
20240910,104700,1350915550,1701,1701,1701,1701,231
20240910,104600,1350522619,1708,1701,1708,1701,188
20240910,104500,1350202355,1700,1700,1700,1700,589
20240910,104400,1349201055,1700,1700,1700,1700,518
20240910,104300,1348320455,1698,1701,1702,1698,2980
20240910,104200,1343256992,1700,1701,1701,1700,694
20240910,104100,1342076501,1701,1701,1701,1701,39
20240910,104000,1342010162,1700,1700,1700,1700,412
20240910,103900,1341309762,1699,1709,1709,1699,643
20240910,103800,1340214927,1705,1718,1718,1705,1142
20240910,103700,1338263817,1718,1718,1718,1718,10
20240910,103600,1338246637,1711,1737,1738,1711,1104
20240910,103500,1336351246,1716,1738,1738,1716,23959
20240910,103400,1294863507,1742,1740,1742,1737,2368
20240910,103300,1290747950,1740,1727,1740,1727,10968
20240910,103200,1271699891,1727,1726,1727,1726,1032
20240910,103100,1269917628,1726,1725,1726,1725,174
20240910,103000,1269617306,1734,1730,1734,1722,2863
20240910,102900,1264662675,1730,1737,1737,1720,1533
20240910,102800,1262005152,1737,1715,1737,1711,10104
20240910,102700,1244647446,1710,1691,1714,1685,6008
20240910,102600,1234435967,1684,1709,1709,1684,10296
20240910,102500,1216915264,1709,1709,1710,1709,1276
20240910,102400,1214734543,1709,1722,1722,1707,2645
20240910,102300,1210206400,1723,1710,1723,1710,2950
20240910,102200,1205138951,1707,1738,1745,1707,3985
20240910,102100,1198244508,1738,1746,1746,1736,7919
20240910,102000,1184440578,1745,1745,1746,1733,5448
20240910,101900,1174947873,1745,1744,1745,1738,2663
20240910,101800,1170309699,1744,1747,1747,1734,4569
20240910,101700,1162368738,1733,1725,1745,1725,9920
20240910,101600,1145181702,1725,1730,1733,1722,4140
20240910,101500,1138029032,1731,1733,1733,1725,331
20240910,101400,1137456761,1724,1724,1733,1724,1402
20240910,101300,1135030988,1723,1725,1729,1720,2988
20240910,101200,1129880003,1728,1713,1750,1713,55971
20240910,101100,1032768691,1713,1717,1723,1713,6351
20240910,101000,1021847889,1718,1718,1719,1708,2594
20240910,100900,1017392006,1718,1704,1718,1704,1272
20240910,100800,1015209654,1703,1709,1716,1703,1999
20240910,100700,1011797813,1717,1717,1717,1717,11
20240910,100600,1011778926,1717,1711,1717,1706,570
20240910,100500,1010804014,1719,1719,1719,1711,1157
20240910,100400,1008818885,1719,1711,1720,1711,777
20240910,100300,1007483941,1710,1720,1721,1707,4488
20240910,100200,999782069,1709,1721,1722,1707,1575
20240910,100100,997074554,1722,1716,1722,1716,2901
20240910,100000,992081517,1718,1718,1718,1702,1248
20240910,095900,989939706,1702,1702,1718,1702,429
20240910,095800,989209473,1721,1712,1721,1701,3617
20240910,095700,983001618,1722,1710,1723,1706,10772
20240910,095600,964455788,1707,1703,1707,1703,3995
20240910,095500,957637861,1703,1706,1706,1696,9052
20240910,095400,942221737,1705,1722,1722,1704,916
20240910,095300,940659371,1723,1719,1723,1708,8710
20240910,095200,925684193,1720,1711,1720,1703,6542
20240910,095100,914450867,1719,1691,1720,1691,3861
20240910,095000,907851426,1711,1723,1723,1691,5281
20240910,094900,898820451,1723,1676,1730,1676,34246
20240910,094800,840553823,1676,1691,1691,1676,10042
20240910,094700,823618589,1691,1679,1694,1679,6321
20240910,094600,812929440,1684,1687,1691,1677,6883
20240910,094500,801311527,1688,1667,1688,1667,4827
20240910,094400,793167172,1676,1650,1685,1649,14382
20240910,094300,769141114,1650,1632,1651,1632,9811
20240910,094200,752972227,1614,1617,1617,1614,3036
20240910,094100,748063018,1634,1634,1634,1634,0
20240910,094000,748063018,1634,1634,1634,1634,101
20240910,093900,747897984,1634,1625,1634,1617,822
20240910,093800,746557676,1627,1632,1634,1627,641
20240910,093700,745512974,1634,1637,1637,1634,670
20240910,093600,744417264,1635,1634,1635,1634,11
20240910,093500,744399284,1646,1629,1646,1629,741
20240910,093400,743185088,1629,1629,1629,1629,317
20240910,093300,742668695,1624,1624,1624,1624,1
20240910,093200,742667071,1623,1611,1645,1609,4752
20240910,093100,734947142,1608,1611,1621,1604,5647
20240910,093000,725856141,1615,1631,1631,1615,5589
20240910,092900,716781240,1631,1635,1635,1631,1880
20240910,092800,713709912,1633,1646,1646,1633,348
20240910,092700,713138899,1647,1633,1647,1633,1070
20240910,092600,711380609,1633,1643,1649,1632,10157
20240910,092500,694780937,1643,1644,1644,1643,861
20240910,092400,693365512,1652,1644,1652,1643,2118
20240910,092300,689875394,1644,1644,1644,1644,172
20240910,092200,689592626,1653,1644,1653,1636,3490
20240910,092100,683847947,1644,1655,1655,1644,5739
20240910,092000,674380619,1655,1680,1684,1655,4488
20240910,091900,666869930,1685,1651,1690,1651,1004
20240910,091800,665179625,1675,1639,1675,1638,2250
20240910,091700,661466635,1638,1691,1691,1638,2940
20240910,091600,656556038,1693,1663,1693,1663,9988
20240910,091500,639766599,1669,1668,1673,1657,4722
20240910,091400,631901834,1674,1635,1681,1630,16808
20240910,091300,604161489,1630,1664,1664,1623,23211
20240910,091200,565943127,1664,1681,1697,1660,51416
20240910,091100,480042807,1681,1712,1750,1663,126908
20240910,091000,262200126,1728,1667,1740,1653,57065
20240910,090900,165894256,1671,1671,1671,1671,0
20240910,090800,165894256,1671,1671,1671,1671,0
20240910,090700,165894256,1671,1663,1671,1656,17745
20240910,090600,136315376,1664,1644,1665,1625,42075
20240910,090500,66911370,1644,1580,1645,1579,16469
20240910,090400,40408604,1580,1580,1588,1571,3065
20240910,090300,35555229,1576,1561,1576,1560,5948
20240910,090200,26246681,1561,1555,1561,1545,3846
20240910,090100,20266191,1555,1539,1555,1539,2074
20240910,090000,17065199,1522,1520,1540,1520,11223