stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240923,194700,5325373967,1800,1800,1800,1800,54126
20240923,194600,5325373967,1800,1800,1800,1800,0
20240923,194500,5325373967,1800,1800,1800,1800,0
20240923,194400,5325373967,1800,1800,1800,1800,0
20240923,194300,5325373967,1800,1800,1800,1800,0
20240923,194200,5325373967,1800,1800,1800,1800,0
20240923,194100,5325373967,1800,1800,1800,1800,0
20240923,194000,5325373967,1800,1800,1800,1800,0
20240923,193900,5325373967,1800,1800,1800,1800,0
20240923,193800,5325373967,1800,1800,1800,1800,0
20240923,193700,5325373967,1800,1800,1800,1800,0
20240923,193600,5325373967,1800,1800,1800,1800,0
20240923,193500,5325373967,1800,1800,1800,1800,0
20240923,193400,5325373967,1800,1800,1800,1800,0
20240923,193300,5325373967,1800,1800,1800,1800,0
20240923,193200,5325373967,1800,1800,1800,1800,0
20240923,193100,5325373967,1800,1800,1800,1800,0
20240923,193000,5325373967,1800,1800,1800,1800,0
20240923,192900,5325373967,1800,1800,1800,1800,0
20240923,192800,5325373967,1800,1800,1800,1800,0
20240923,192700,5325373967,1800,1800,1800,1800,0
20240923,192600,5325373967,1800,1800,1800,1800,0
20240923,192500,5325373967,1800,1800,1800,1800,0
20240923,192400,5325373967,1800,1800,1800,1800,0
20240923,192300,5325373967,1800,1800,1800,1800,0
20240923,192200,5325373967,1800,1800,1800,1800,0
20240923,192100,5325373967,1800,1800,1800,1800,0
20240923,192000,5325373967,1800,1800,1800,1800,0
20240923,191900,5325373967,1800,1800,1800,1800,0
20240923,191800,5325373967,1800,1800,1800,1800,0
20240923,191700,5325373967,1800,1800,1800,1800,54126
20240923,191600,5325373967,1800,1800,1800,1800,0
20240923,191500,5325373967,1800,1800,1800,1800,0
20240923,191400,5325373967,1800,1800,1800,1800,0
20240923,191300,5325373967,1800,1800,1800,1800,0
20240923,191200,5325373967,1800,1800,1800,1800,0
20240923,191100,5325373967,1800,1800,1800,1800,0
20240923,191000,5325373967,1800,1800,1800,1800,0
20240923,190900,5325373967,1800,1800,1800,1800,0
20240923,190800,5325373967,1800,1800,1800,1800,0
20240923,190700,5325373967,1800,1800,1800,1800,0
20240923,190600,5325373967,1800,1800,1800,1800,0
20240923,190500,5325373967,1800,1800,1800,1800,0
20240923,190400,5325373967,1800,1800,1800,1800,0
20240923,190300,5325373967,1800,1800,1800,1800,0
20240923,190200,5325373967,1800,1800,1800,1800,0
20240923,190100,5325373967,1800,1800,1800,1800,0
20240923,190000,5325373967,1800,1800,1800,1800,0
20240923,185900,5325373967,1800,1800,1800,1800,0
20240923,185800,5325373967,1800,1800,1800,1800,0
20240923,185700,5325373967,1800,1800,1800,1800,0
20240923,185600,5325373967,1800,1800,1800,1800,0
20240923,185500,5325373967,1800,1800,1800,1800,0
20240923,185400,5325373967,1800,1800,1800,1800,0
20240923,185300,5325373967,1800,1800,1800,1800,0
20240923,185200,5325373967,1800,1800,1800,1800,0
20240923,185100,5325373967,1800,1800,1800,1800,0
20240923,185000,5325373967,1800,1800,1800,1800,0
20240923,184900,5325373967,1800,1800,1800,1800,0
20240923,184800,5325373967,1800,1800,1800,1800,0
20240923,184700,5325373967,1800,1800,1800,1800,54126
20240923,184600,5325373967,1800,1800,1800,1800,0
20240923,184500,5325373967,1800,1800,1800,1800,0
20240923,184400,5325373967,1800,1800,1800,1800,0
20240923,184300,5325373967,1800,1800,1800,1800,0
20240923,184200,5325373967,1800,1800,1800,1800,0
20240923,184100,5325373967,1800,1800,1800,1800,0
20240923,184000,5325373967,1800,1800,1800,1800,0
20240923,183900,5325373967,1800,1800,1800,1800,0
20240923,183800,5325373967,1800,1800,1800,1800,0
20240923,183700,5325373967,1800,1800,1800,1800,0
20240923,183600,5325373967,1800,1800,1800,1800,0
20240923,183500,5325373967,1800,1800,1800,1800,0
20240923,183400,5325373967,1800,1800,1800,1800,0
20240923,183300,5325373967,1800,1800,1800,1800,0
20240923,183200,5325373967,1800,1800,1800,1800,0
20240923,183100,5325373967,1800,1800,1800,1800,0
20240923,183000,5325373967,1800,1800,1800,1800,0
20240923,182900,5325373967,1800,1800,1800,1800,0
20240923,182800,5325373967,1800,1800,1800,1800,0
20240923,182700,5325373967,1800,1800,1800,1800,0
20240923,182600,5325373967,1800,1800,1800,1800,0
20240923,182500,5325373967,1800,1800,1800,1800,0
20240923,182400,5325373967,1800,1800,1800,1800,0
20240923,182300,5325373967,1800,1800,1800,1800,0
20240923,182200,5325373967,1800,1800,1800,1800,0
20240923,182100,5325373967,1800,1800,1800,1800,0
20240923,182000,5325373967,1800,1800,1800,1800,0
20240923,181900,5325373967,1800,1800,1800,1800,0
20240923,181800,5325373967,1800,1800,1800,1800,0
20240923,181700,5325373967,1800,1800,1800,1800,54126
20240923,181600,5325373967,1800,1800,1800,1800,0
20240923,181500,5325373967,1800,1800,1800,1800,0
20240923,181400,5325373967,1800,1800,1800,1800,0
20240923,181300,5325373967,1800,1800,1800,1800,0
20240923,181200,5325373967,1800,1800,1800,1800,0
20240923,181100,5325373967,1800,1800,1800,1800,0
20240923,181000,5325373967,1800,1800,1800,1800,0
20240923,180900,5325373967,1800,1800,1800,1800,0
20240923,180800,5325373967,1800,1800,1800,1800,0
20240923,180700,5325373967,1800,1800,1800,1800,0
20240923,180600,5325373967,1800,1800,1800,1800,0
20240923,180500,5325373967,1800,1800,1800,1800,0
20240923,180400,5325373967,1800,1800,1800,1800,0
20240923,180300,5325373967,1800,1800,1800,1800,0
20240923,180200,5325373967,1800,1800,1800,1800,0
20240923,180100,5325373967,1800,1800,1800,1800,0
20240923,180000,5325373967,1800,1800,1800,1800,0
20240923,175900,5325373967,1800,1800,1800,1800,0
20240923,175800,5325373967,1800,1800,1800,1800,0
20240923,175700,5325373967,1800,1800,1800,1800,0
20240923,175600,5325373967,1800,1800,1800,1800,0
20240923,175500,5325373967,1800,1800,1800,1800,0
20240923,175400,5325373967,1800,1800,1800,1800,0
20240923,175300,5325373967,1800,1800,1800,1800,0
20240923,175200,5325373967,1800,1800,1800,1800,0
20240923,175100,5325373967,1800,1800,1800,1800,0
20240923,175000,5325373967,1800,1800,1800,1800,0
20240923,174900,5325373967,1800,1800,1800,1800,0
20240923,174800,5325373967,1800,1800,1800,1800,0
20240923,174700,5325373967,1800,1800,1800,1800,54126
20240923,174600,5325373967,1800,1800,1800,1800,0
20240923,174500,5325373967,1800,1800,1800,1800,0
20240923,174400,5325373967,1800,1800,1800,1800,0
20240923,174300,5325373967,1800,1800,1800,1800,0
20240923,174200,5325373967,1800,1800,1800,1800,0
20240923,174100,5325373967,1800,1800,1800,1800,0
20240923,174000,5325373967,1800,1800,1800,1800,0
20240923,173900,5325373967,1800,1800,1800,1800,0
20240923,173800,5325373967,1800,1800,1800,1800,0
20240923,173700,5325373967,1800,1800,1800,1800,0
20240923,173600,5325373967,1800,1800,1800,1800,0
20240923,173500,5325373967,1800,1800,1800,1800,0
20240923,173400,5325373967,1800,1800,1800,1800,0
20240923,173300,5325373967,1800,1800,1800,1800,0
20240923,173200,5325373967,1800,1800,1800,1800,0
20240923,173100,5325373967,1800,1800,1800,1800,0
20240923,173000,5325373967,1800,1800,1800,1800,0
20240923,172900,5325373967,1800,1800,1800,1800,0
20240923,172800,5325373967,1800,1800,1800,1800,0
20240923,172700,5325373967,1800,1800,1800,1800,0
20240923,172600,5325373967,1800,1800,1800,1800,0
20240923,172500,5325373967,1800,1800,1800,1800,0
20240923,172400,5325373967,1800,1800,1800,1800,0
20240923,172300,5325373967,1800,1800,1800,1800,0
20240923,172200,5325373967,1800,1800,1800,1800,0
20240923,172100,5325373967,1800,1800,1800,1800,0
20240923,172000,5325373967,1800,1800,1800,1800,0
20240923,171900,5325373967,1800,1800,1800,1800,0
20240923,171800,5325373967,1800,1800,1800,1800,0
20240923,171700,5325373967,1800,1800,1800,1800,54126
20240923,171600,5325373967,1800,1800,1800,1800,0
20240923,171500,5325373967,1800,1800,1800,1800,0
20240923,171400,5325373967,1800,1800,1800,1800,0
20240923,171300,5325373967,1800,1800,1800,1800,0
20240923,171200,5325373967,1800,1800,1800,1800,0
20240923,171100,5325373967,1800,1800,1800,1800,0
20240923,171000,5325373967,1800,1800,1800,1800,0
20240923,170900,5325373967,1800,1800,1800,1800,0
20240923,170800,5325373967,1800,1800,1800,1800,0
20240923,170700,5325373967,1800,1800,1800,1800,0
20240923,170600,5325373967,1800,1800,1800,1800,0
20240923,170500,5325373967,1800,1800,1800,1800,0
20240923,170400,5325373967,1800,1800,1800,1800,0
20240923,170300,5325373967,1800,1800,1800,1800,0
20240923,170200,5325373967,1800,1800,1800,1800,0
20240923,170100,5325373967,1800,1800,1800,1800,0
20240923,170000,5325373967,1800,1800,1800,1800,0
20240923,165900,5325373967,1800,1800,1800,1800,0
20240923,165800,5325373967,1800,1800,1800,1800,0
20240923,165700,5325373967,1800,1800,1800,1800,0
20240923,165600,5325373967,1800,1800,1800,1800,0
20240923,165500,5325373967,1800,1800,1800,1800,0
20240923,165400,5325373967,1800,1800,1800,1800,0
20240923,165300,5325373967,1800,1800,1800,1800,0
20240923,165200,5325373967,1800,1800,1800,1800,0
20240923,165100,5325373967,1800,1800,1800,1800,0
20240923,165000,5325373967,1800,1800,1800,1800,0
20240923,164900,5325373967,1800,1800,1800,1800,0
20240923,164800,5325373967,1800,1800,1800,1800,0
20240923,164700,5325373967,1800,1800,1800,1800,54126
20240923,164600,5325373967,1800,1800,1800,1800,0
20240923,164500,5325373967,1800,1800,1800,1800,0
20240923,164400,5325373967,1800,1800,1800,1800,0
20240923,164300,5325373967,1800,1800,1800,1800,0
20240923,164200,5325373967,1800,1800,1800,1800,0
20240923,164100,5325373967,1800,1800,1800,1800,0
20240923,164000,5325373967,1800,1800,1800,1800,0
20240923,163900,5325373967,1800,1800,1800,1800,0
20240923,163800,5325373967,1800,1800,1800,1800,0
20240923,163700,5325373967,1800,1800,1800,1800,0
20240923,163600,5325373967,1800,1800,1800,1800,0
20240923,163500,5325373967,1800,1800,1800,1800,0
20240923,163400,5325373967,1800,1800,1800,1800,0
20240923,163300,5325373967,1800,1800,1800,1800,0
20240923,163200,5325373967,1800,1800,1800,1800,0
20240923,163100,5325373967,1800,1800,1800,1800,0
20240923,163000,5325373967,1800,1800,1800,1800,0
20240923,162900,5325373967,1800,1800,1800,1800,0
20240923,162800,5325373967,1800,1800,1800,1800,0
20240923,162700,5325373967,1800,1800,1800,1800,0
20240923,162600,5325373967,1800,1800,1800,1800,0
20240923,162500,5325373967,1800,1800,1800,1800,0
20240923,162400,5325373967,1800,1800,1800,1800,0
20240923,162300,5325373967,1800,1800,1800,1800,0
20240923,162200,5325373967,1800,1800,1800,1800,0
20240923,162100,5325373967,1800,1800,1800,1800,0
20240923,162000,5325373967,1800,1800,1800,1800,0
20240923,161900,5325373967,1800,1800,1800,1800,0
20240923,161800,5325373967,1800,1800,1800,1800,0
20240923,161700,5325373967,1800,1800,1800,1800,54126
20240923,161600,5325373967,1800,1800,1800,1800,0
20240923,161500,5325373967,1800,1800,1800,1800,0
20240923,161400,5325373967,1800,1800,1800,1800,0
20240923,161300,5325373967,1800,1800,1800,1800,0
20240923,161200,5325373967,1800,1800,1800,1800,0
20240923,161100,5325373967,1800,1800,1800,1800,0
20240923,161000,5325373967,1800,1800,1800,1800,0
20240923,160900,5325373967,1800,1800,1800,1800,0
20240923,160800,5325373967,1800,1800,1800,1800,0
20240923,160700,5325373967,1800,1800,1800,1800,0
20240923,160600,5325373967,1800,1800,1800,1800,0
20240923,160500,5325373967,1800,1800,1800,1800,0
20240923,160400,5325373967,1800,1800,1800,1800,0
20240923,160300,5325373967,1800,1800,1800,1800,0
20240923,160200,5325373967,1800,1800,1800,1800,0
20240923,160100,5325373967,1800,1800,1800,1800,0
20240923,160000,5325373967,1800,1800,1800,1800,0
20240923,155900,5325373967,1800,1800,1800,1800,0
20240923,155800,5325373967,1800,1800,1800,1800,0
20240923,155700,5325373967,1800,1800,1800,1800,0
20240923,155600,5325373967,1800,1800,1800,1800,0
20240923,155500,5325373967,1800,1800,1800,1800,0
20240923,155400,5325373967,1800,1800,1800,1800,0
20240923,155300,5325373967,1800,1800,1800,1800,0
20240923,155200,5325373967,1800,1800,1800,1800,0
20240923,155100,5325373967,1800,1800,1800,1800,0
20240923,155000,5325373967,1800,1800,1800,1800,0
20240923,154900,5325373967,1800,1800,1800,1800,0
20240923,154800,5325373967,1800,1800,1800,1800,0
20240923,154700,5325373967,1800,1800,1800,1800,54126
20240923,154600,5325373967,1800,1800,1800,1800,0
20240923,154500,5325373967,1800,1800,1800,1800,0
20240923,154400,5325373967,1800,1800,1800,1800,0
20240923,154300,5325373967,1800,1800,1800,1800,0
20240923,154200,5325373967,1800,1800,1800,1800,0
20240923,154100,5325373967,1800,1800,1800,1800,0
20240923,154000,5325373967,1800,1800,1800,1800,0
20240923,153900,5325373967,1800,1800,1800,1800,0
20240923,153800,5325373967,1800,1800,1800,1800,0
20240923,153700,5325373967,1800,1800,1800,1800,0
20240923,153600,5325373967,1800,1800,1800,1800,0
20240923,153500,5325373967,1800,1800,1800,1800,0
20240923,153400,5325373967,1800,1800,1800,1800,0
20240923,153300,5325373967,1800,1800,1800,1800,0
20240923,153200,5325373967,1800,1800,1800,1800,0
20240923,153100,5325373967,1800,1800,1800,1800,0
20240923,153000,5325373967,1800,1800,1800,1800,54126
20240923,152900,5227947167,1806,1806,1806,1806,0
20240923,152800,5227947167,1806,1806,1806,1806,0
20240923,152700,5227947167,1806,1806,1806,1806,0
20240923,152600,5227947167,1806,1806,1806,1806,0
20240923,152500,5227947167,1806,1806,1806,1806,0
20240923,152400,5227947167,1806,1806,1806,1806,0
20240923,152300,5227947167,1806,1806,1806,1806,0
20240923,152200,5227947167,1806,1806,1806,1806,0
20240923,152100,5227947167,1806,1806,1806,1806,0
20240923,152000,5227947167,1806,1806,1806,1806,0
20240923,151900,5227947167,1806,1811,1812,1795,21716
20240923,151800,5188875029,1805,1812,1814,1804,8117
20240923,151700,5174183346,1813,1809,1813,1809,5536
20240923,151600,5164152635,1809,1806,1810,1806,3411
20240923,151500,5157990516,1806,1804,1806,1804,2539
20240923,151400,5153407566,1804,1805,1810,1803,1707
20240923,151300,5150328973,1805,1804,1805,1801,7488
20240923,151200,5136828124,1806,1803,1806,1803,1699
20240923,151100,5133759733,1802,1811,1811,1802,7679
20240923,151000,5119885857,1810,1810,1813,1810,3821
20240923,150900,5112967357,1813,1810,1814,1810,9415
20240923,150800,5095896990,1810,1813,1814,1810,3318
20240923,150700,5089884671,1809,1808,1814,1808,3195
20240923,150600,5084095624,1808,1809,1809,1808,2699
20240923,150500,5079215058,1809,1807,1809,1807,3143
20240923,150400,5073534126,1807,1799,1809,1799,6772
20240923,150300,5061332078,1800,1798,1805,1798,1163
20240923,150200,5059234810,1804,1797,1804,1796,2249
20240923,150100,5055191434,1797,1799,1799,1797,4296
20240923,150000,5047466928,1800,1802,1806,1800,3955
20240923,145900,5040339044,1802,1801,1802,1800,1624
20240923,145800,5037414932,1802,1802,1802,1801,1533
20240923,145700,5034653666,1802,1807,1807,1801,13077
20240923,145600,5011079176,1807,1806,1807,1806,586
20240923,145500,5010020276,1803,1803,1803,1803,6
20240923,145400,5010009458,1802,1802,1804,1802,3180
20240923,145300,5004279078,1802,1803,1803,1802,2466
20240923,145200,4999833985,1807,1803,1807,1803,2097
20240923,145100,4996045458,1809,1803,1809,1803,664
20240923,145000,4994848080,1803,1801,1803,1800,2103
20240923,144900,4991059129,1802,1810,1810,1800,12858
20240923,144800,4967876760,1810,1810,1815,1810,4070
20240923,144700,4960508455,1815,1816,1816,1810,3007
20240923,144600,4955053194,1816,1810,1816,1810,4301
20240923,144500,4947256505,1810,1807,1810,1805,666
20240923,144400,4946053296,1807,1805,1807,1805,2139
20240923,144300,4942190324,1806,1804,1807,1803,1362
20240923,144200,4939731906,1807,1803,1807,1803,1152
20240923,144100,4937653719,1804,1803,1804,1803,167
20240923,144000,4937352615,1801,1803,1803,1801,1781
20240923,143900,4934144092,1803,1802,1804,1802,384
20240923,143800,4933451826,1802,1802,1804,1801,141
20240923,143700,4933197734,1801,1800,1803,1800,622
20240923,143600,4932077702,1799,1798,1800,1798,5749
20240923,143500,4921735105,1798,1800,1801,1798,3815
20240923,143400,4914872020,1801,1800,1801,1798,1872
20240923,143300,4911504378,1801,1799,1801,1799,3048
20240923,143200,4906020428,1799,1799,1799,1798,2138
20240923,143100,4902175318,1799,1801,1801,1799,4290
20240923,143000,4894457054,1801,1801,1801,1799,4308
20240923,142900,4886704729,1802,1802,1802,1801,4891
20240923,142800,4877894547,1803,1804,1804,1803,140
20240923,142700,4877641998,1804,1800,1804,1799,3123
20240923,142600,4872020714,1799,1801,1801,1799,4692
20240923,142500,4863576645,1800,1798,1801,1798,2875
20240923,142400,4858405856,1799,1803,1804,1798,36469
20240923,142300,4792756437,1803,1805,1806,1803,8517
20240923,142200,4777392441,1806,1809,1809,1806,699
20240923,142100,4776130044,1806,1807,1807,1806,798
20240923,142000,4774688472,1809,1805,1810,1805,4244
20240923,141900,4767026703,1810,1809,1811,1804,873
20240923,141800,4765447072,1811,1806,1811,1806,424
20240923,141700,4764680268,1812,1812,1812,1803,3157
20240923,141600,4758984268,1810,1813,1813,1810,1392
20240923,141500,4756463693,1813,1813,1813,1811,101
20240923,141400,4756280776,1810,1813,1813,1810,1392
20240923,141300,4753758040,1813,1812,1813,1810,374
20240923,141200,4753080259,1810,1809,1812,1808,7084
20240923,141100,4740265707,1808,1808,1808,1804,1290
20240923,141000,4737937794,1803,1808,1808,1803,8137
20240923,140900,4723255985,1808,1808,1808,1808,11
20240923,140800,4723236097,1806,1808,1808,1806,429
20240923,140700,4722461110,1808,1803,1808,1803,182
20240923,140600,4722132596,1808,1809,1809,1808,784
20240923,140500,4720715123,1808,1808,1808,1802,6869
20240923,140400,4708324001,1808,1809,1809,1808,287
20240923,140300,4707804981,1810,1809,1810,1809,1071
20240923,140200,4705866562,1809,1809,1809,1809,4
20240923,140100,4705859326,1809,1809,1809,1809,18
20240923,140000,4705826764,1809,1808,1809,1808,247
20240923,135900,4705380127,1808,1803,1808,1803,5142
20240923,135800,4696109096,1803,1803,1809,1803,2493
20240923,135700,4691610074,1803,1806,1807,1803,3182
20240923,135600,4685869933,1805,1807,1807,1805,339
20240923,135500,4685257691,1805,1808,1808,1805,5065
20240923,135400,4676112485,1809,1809,1809,1809,296
20240923,135300,4675577021,1810,1807,1810,1806,309
20240923,135200,4675018664,1810,1811,1811,1809,1615
20240923,135100,4672095520,1811,1811,1811,1811,15
20240923,135000,4672068355,1811,1811,1811,1810,240
20240923,134900,4671633776,1810,1812,1812,1810,357
20240923,134800,4670987476,1812,1812,1812,1809,1266
20240923,134700,4668696715,1812,1812,1812,1812,950
20240923,134600,4666975315,1812,1812,1812,1812,745
20240923,134500,4665625375,1808,1807,1808,1807,1220
20240923,134400,4663419835,1807,1812,1812,1807,2482
20240923,134300,4658932429,1812,1812,1812,1812,209
20240923,134200,4658553721,1807,1807,1807,1805,1116
20240923,134100,4656537423,1807,1807,1807,1805,2012
20240923,134000,4652905739,1807,1807,1807,1807,2000
20240923,133900,4649291739,1805,1812,1812,1804,1406
20240923,133800,4646754431,1812,1807,1812,1803,3585
20240923,133700,4640288133,1810,1810,1810,1810,201
20240923,133600,4639924323,1810,1811,1811,1810,994
20240923,133500,4638125181,1810,1807,1810,1805,1605
20240923,133400,4635225734,1810,1810,1810,1805,2399
20240923,133300,4630892940,1807,1811,1812,1805,1359
20240923,133200,4628437457,1811,1811,1811,1811,1305
20240923,133100,4626074102,1811,1811,1811,1805,1782
20240923,133000,4622855286,1810,1809,1810,1803,19405
20240923,132900,4587829101,1816,1816,1816,1808,2725
20240923,132800,4582899647,1816,1813,1818,1809,2321
20240923,132700,4578700023,1818,1816,1818,1816,310
20240923,132600,4578136635,1817,1810,1818,1810,103
20240923,132500,4577950168,1817,1819,1819,1817,678
20240923,132400,4576717415,1806,1821,1821,1806,8811
20240923,132300,4560782846,1815,1815,1815,1815,1
20240923,132200,4560781031,1811,1811,1811,1811,55
20240923,132100,4560681426,1815,1817,1822,1809,868
20240923,132000,4559108553,1817,1811,1822,1811,260
20240923,131900,4558636643,1811,1810,1811,1807,1633
20240923,131800,4555684282,1810,1811,1811,1809,2435
20240923,131700,4551277947,1810,1811,1811,1810,1054
20240923,131600,4549370186,1810,1811,1811,1810,598
20240923,131500,4548287805,1806,1817,1817,1806,9894
20240923,131400,4530373107,1813,1820,1823,1813,9350
20240923,131300,4513381520,1823,1823,1823,1820,194
20240923,131200,4513028413,1823,1824,1824,1819,1013
20240923,131100,4511185685,1825,1820,1825,1819,2749
20240923,131000,4506182915,1822,1825,1825,1820,912
20240923,130900,4504521285,1825,1822,1825,1820,701
20240923,130800,4503244549,1822,1822,1826,1822,1248
20240923,130700,4500970553,1822,1822,1822,1821,1784
20240923,130600,4497720129,1826,1822,1826,1822,770
20240923,130500,4496316471,1826,1823,1827,1823,2187
20240923,130400,4492328393,1825,1825,1825,1822,22
20240923,130300,4492288276,1825,1825,1825,1825,557
20240923,130200,4491271751,1825,1826,1828,1818,7345
20240923,130100,4477897961,1826,1821,1826,1820,1234
20240923,130000,4475648896,1820,1820,1821,1819,2956
20240923,125900,4470271320,1820,1820,1820,1818,106
20240923,125800,4470078608,1818,1820,1821,1818,159
20240923,125700,4469789178,1820,1820,1820,1816,158
20240923,125600,4469501764,1816,1819,1820,1816,884
20240923,125500,4467893292,1819,1815,1819,1815,694
20240923,125400,4466632188,1815,1816,1816,1814,969
20240923,125300,4464873817,1814,1819,1819,1814,368
20240923,125200,4464206101,1818,1819,1819,1816,1447
20240923,125100,4461577780,1819,1819,1819,1817,174
20240923,125000,4461261502,1819,1821,1821,1816,1216
20240923,124900,4459051160,1821,1822,1822,1820,941
20240923,124800,4457337053,1823,1816,1823,1816,509
20240923,124700,4456411801,1816,1812,1816,1812,705
20240923,124600,4455132291,1811,1810,1815,1810,15291
20240923,124500,4427425760,1811,1810,1811,1810,76
20240923,124400,4427288199,1810,1811,1812,1810,3255
20240923,124300,4421395494,1812,1812,1812,1811,937
20240923,124200,4419697652,1812,1812,1812,1811,545
20240923,124100,4418710529,1811,1810,1811,1809,2017
20240923,124000,4415060427,1810,1810,1810,1808,3405
20240923,123900,4408900228,1810,1809,1810,1809,2
20240923,123800,4408896609,1810,1808,1810,1808,1840
20240923,123700,4405569885,1812,1812,1812,1808,3262
20240923,123600,4399660124,1812,1812,1813,1812,441
20240923,123500,4398860824,1807,1810,1813,1807,1836
20240923,123400,4395537466,1810,1810,1810,1807,737
20240923,123300,4394205056,1807,1807,1810,1805,1250
20240923,123200,4391946726,1808,1813,1814,1808,4919
20240923,123100,4383043759,1813,1813,1813,1808,572
20240923,123000,4382008911,1813,1807,1814,1807,3691
20240923,122900,4375336009,1807,1813,1813,1806,2072
20240923,122800,4371590011,1814,1810,1814,1810,1352
20240923,122700,4369142862,1812,1810,1814,1805,2046
20240923,122600,4365447642,1804,1803,1810,1803,2565
20240923,122500,4360810257,1804,1815,1815,1804,5543
20240923,122400,4350809820,1815,1812,1816,1801,4570
20240923,122300,4342562894,1816,1820,1820,1807,5754
20240923,122200,4332119474,1820,1818,1822,1801,32347
20240923,122100,4273646029,1812,1817,1817,1811,2359
20240923,122000,4269371215,1811,1818,1821,1808,24288
20240923,121900,4225353285,1816,1821,1821,1816,1519
20240923,121800,4222593227,1822,1817,1822,1817,6
20240923,121700,4222582320,1822,1823,1823,1816,4562
20240923,121600,4214293444,1817,1821,1826,1817,5629
20240923,121500,4204057522,1820,1825,1826,1820,1083
20240923,121400,4202081752,1825,1826,1826,1824,551
20240923,121300,4201076112,1826,1826,1826,1825,2113
20240923,121200,4197218044,1825,1823,1826,1823,5062
20240923,121100,4187980318,1822,1824,1825,1822,209
20240923,121000,4187599277,1825,1826,1826,1825,18
20240923,120900,4187566413,1826,1816,1826,1816,125
20240923,120800,4187339293,1827,1817,1827,1815,4833
20240923,120700,4178556783,1817,1816,1817,1814,5732
20240923,120600,4168154283,1817,1821,1821,1817,13532
20240923,120500,4143532074,1821,1827,1827,1821,10082
20240923,120400,4125141415,1826,1828,1828,1826,1266
20240923,120300,4122828871,1827,1829,1829,1827,877
20240923,120200,4121225631,1833,1830,1833,1825,17839
20240923,120100,4088624036,1830,1842,1842,1830,24082
20240923,120000,4044455908,1836,1840,1840,1836,1057
20240923,115900,4042514906,1843,1842,1843,1842,202
20240923,115800,4042142820,1842,1838,1842,1837,3135
20240923,115700,4036382734,1842,1839,1842,1838,1102
20240923,115600,4034355243,1838,1843,1843,1838,444
20240923,115500,4033538398,1839,1840,1843,1839,546
20240923,115400,4032533776,1843,1837,1843,1837,760
20240923,115300,4031136890,1837,1839,1839,1837,1646
20240923,115200,4028112108,1839,1838,1839,1838,649
20240923,115100,4026919031,1839,1838,1839,1837,3684
20240923,115000,4020151055,1838,1839,1839,1838,708
20240923,114900,4018849731,1839,1840,1840,1838,4088
20240923,114800,4011333898,1840,1843,1843,1840,415
20240923,114700,4010570287,1843,1841,1843,1840,1112
20240923,114600,4008524189,1840,1840,1840,1840,2154
20240923,114500,4004560829,1843,1841,1843,1838,3709
20240923,114400,3997739673,1843,1843,1843,1840,250
20240923,114300,3997279370,1843,1843,1843,1843,10
20240923,114200,3997260940,1843,1841,1843,1840,689
20240923,114100,3995992084,1841,1848,1848,1841,135
20240923,114000,3995743517,1841,1850,1850,1841,2812
20240923,113900,3990564862,1848,1848,1850,1848,2513
20240923,113800,3985916944,1849,1849,1849,1848,4527
20240923,113700,3977546522,1849,1843,1849,1843,22
20240923,113600,3977505870,1850,1849,1850,1849,905
20240923,113500,3975832123,1849,1849,1850,1849,1269
20240923,113400,3973484544,1849,1845,1849,1842,10417
20240923,113300,3954257263,1847,1845,1847,1843,484
20240923,113200,3953364583,1845,1846,1846,1845,3697
20240923,113100,3946543266,1847,1845,1847,1845,1406
20240923,113000,3943947874,1846,1846,1846,1846,50
20240923,112900,3943855574,1846,1846,1846,1846,7
20240923,112800,3943842652,1846,1845,1846,1845,14
20240923,112700,3943816811,1846,1847,1847,1846,315
20240923,112600,3943235289,1847,1847,1848,1846,4
20240923,112500,3943227901,1848,1849,1849,1848,99
20240923,112400,3943044887,1849,1848,1849,1848,870
20240923,112300,3941436750,1848,1842,1848,1842,587
20240923,112200,3940355490,1842,1849,1849,1842,1024
20240923,112100,3938467128,1849,1845,1849,1845,350
20240923,112000,3937820227,1850,1848,1850,1845,648
20240923,111900,3936622926,1845,1848,1849,1845,1358
20240923,111800,3934113371,1849,1844,1849,1843,2317
20240923,111700,3929837890,1842,1844,1844,1842,696
20240923,111600,3928554903,1844,1842,1844,1842,995
20240923,111500,3926722109,1842,1842,1842,1842,1011
20240923,111400,3924859847,1835,1839,1840,1835,4022
20240923,111300,3917475939,1839,1838,1839,1836,3643
20240923,111200,3910783478,1839,1844,1844,1839,193
20240923,111100,3910428536,1836,1836,1836,1836,0
20240923,111000,3910428536,1836,1839,1839,1836,4963
20240923,110900,3901316214,1839,1840,1841,1836,1642
20240923,110800,3898297320,1841,1846,1846,1840,4149
20240923,110700,3890638770,1846,1846,1846,1839,323
20240923,110600,3890043219,1840,1846,1846,1840,612
20240923,110500,3888916500,1847,1837,1847,1835,1557
20240923,110400,3886057090,1836,1846,1846,1836,22365
20240923,110300,3844839041,1848,1846,1849,1846,265
20240923,110200,3844349822,1849,1849,1849,1849,1000
20240923,110100,3842500822,1849,1845,1850,1845,1137
20240923,110000,3840402512,1845,1849,1850,1845,4713
20240923,105900,3831701885,1850,1846,1850,1846,254
20240923,105800,3831232588,1850,1848,1850,1846,3113
20240923,105700,3825478816,1846,1850,1850,1846,610
20240923,105600,3824351746,1850,1850,1850,1850,187
20240923,105500,3824005796,1849,1850,1850,1849,1301
20240923,105400,3821599335,1850,1850,1850,1849,1274
20240923,105300,3819242576,1850,1851,1853,1850,3443
20240923,105200,3812871775,1851,1850,1851,1850,2412
20240923,105100,3808409573,1850,1850,1851,1850,934
20240923,105000,3806681672,1851,1847,1851,1847,4846
20240923,104900,3797716765,1847,1847,1848,1845,3013
20240923,104800,3792151723,1847,1848,1848,1847,3871
20240923,104700,3785001585,1848,1850,1850,1844,1098
20240923,104600,3782974131,1847,1850,1850,1847,319
20240923,104500,3782384584,1850,1850,1850,1850,1
20240923,104400,3782382734,1851,1847,1851,1847,1453
20240923,104300,3779699035,1851,1848,1851,1843,2024
20240923,104200,3775961344,1848,1851,1851,1848,1109
20240923,104100,3773910288,1852,1853,1854,1852,1657
20240923,104000,3770839916,1853,1850,1853,1850,6683
20240923,103900,3758475631,1849,1847,1852,1847,4553
20240923,103800,3750055294,1847,1843,1847,1843,326
20240923,103700,3749453488,1846,1842,1846,1842,70
20240923,103600,3749324464,1842,1846,1846,1842,1071
20240923,103500,3747347638,1846,1846,1846,1841,14
20240923,103400,3747321834,1846,1840,1846,1840,3293
20240923,103300,3741262708,1840,1847,1847,1840,904
20240923,103200,3739598799,1840,1840,1847,1840,7105
20240923,103100,3726525584,1840,1844,1848,1840,2775
20240923,103000,3721418385,1848,1841,1848,1840,1555
20240923,102900,3718552648,1841,1848,1848,1841,832
20240923,102800,3717020523,1841,1845,1849,1841,4411
20240923,102700,3708885363,1848,1851,1852,1844,3669
20240923,102600,3702116198,1850,1846,1850,1845,4602
20240923,102500,3693611218,1846,1840,1846,1840,289
20240923,102400,3693079252,1840,1841,1846,1840,14057
20240923,102300,3667205770,1840,1845,1846,1840,1855
20240923,102200,3663788115,1845,1843,1845,1842,674
20240923,102100,3662544857,1842,1846,1846,1842,724
20240923,102000,3661210106,1847,1846,1848,1842,1522
20240923,101900,3658404874,1846,1846,1846,1843,333
20240923,101800,3657790486,1846,1842,1849,1841,5443
20240923,101700,3647763323,1842,1850,1850,1842,4291
20240923,101600,3639847009,1850,1850,1850,1844,11663
20240923,101500,3618304637,1850,1850,1854,1847,5111
20240923,101400,3608851877,1850,1848,1855,1848,18224
20240923,101300,3575108495,1847,1848,1848,1845,6872
20240923,101200,3562424831,1848,1850,1851,1840,12117
20240923,101100,3540073620,1851,1849,1851,1846,15121
20240923,101000,3512118878,1848,1845,1848,1845,1908
20240923,100900,3508596583,1845,1847,1847,1842,1447
20240923,100800,3505928840,1842,1847,1851,1842,14556
20240923,100700,3479040518,1847,1838,1849,1838,10552
20240923,100600,3459573709,1837,1836,1838,1836,529
20240923,100500,3458601767,1836,1833,1836,1833,2509
20240923,100400,3453999198,1833,1834,1836,1833,1651
20240923,100300,3450971589,1834,1834,1836,1834,723
20240923,100200,3449645417,1833,1837,1837,1833,511
20240923,100100,3448708698,1837,1831,1837,1830,2476
20240923,100000,3444177154,1831,1832,1838,1831,1334
20240923,095900,3441733132,1839,1839,1839,1830,813
20240923,095800,3440242522,1839,1830,1842,1830,5425
20240923,095700,3430294710,1830,1827,1830,1825,43838
20240923,095600,3350261318,1829,1832,1832,1827,2415
20240923,095500,3345846975,1832,1828,1833,1827,4405
20240923,095400,3337796353,1828,1834,1834,1826,8613
20240923,095300,3322048631,1835,1835,1835,1829,8025
20240923,095200,3307351426,1836,1830,1836,1830,6781
20240923,095100,3294929268,1830,1831,1836,1830,1387
20240923,095000,3292389788,1830,1836,1840,1829,1368
20240923,094900,3289881547,1836,1828,1836,1827,2380
20240923,094800,3285532206,1828,1843,1843,1827,5634
20240923,094700,3275187566,1840,1838,1843,1838,5761
20240923,094600,3264588348,1840,1839,1840,1836,3745
20240923,094500,3257700266,1839,1833,1839,1830,5832
20240923,094400,3247002821,1833,1828,1833,1827,1488
20240923,094300,3244280463,1828,1829,1829,1827,1347
20240923,094200,3241818153,1829,1829,1830,1825,24126
20240923,094100,3197756905,1828,1832,1833,1828,7773
20240923,094000,3183533840,1832,1831,1832,1829,3544
20240923,093900,3177046304,1831,1838,1838,1830,10578
20240923,093800,3157657841,1837,1835,1838,1833,7595
20240923,093700,3143714443,1835,1843,1844,1834,24390
20240923,093600,3098865642,1844,1844,1846,1842,14787
20240923,093500,3071603882,1844,1843,1845,1841,12709
20240923,093400,3048179080,1843,1836,1843,1835,14983
20240923,093300,3020612870,1835,1833,1837,1833,3521
20240923,093200,3014148868,1834,1832,1834,1828,11105
20240923,093100,2993803573,1833,1829,1836,1827,6435
20240923,093000,2982017926,1829,1836,1838,1829,30328
20240923,092900,2926395134,1837,1835,1839,1830,10650
20240923,092800,2906851843,1835,1834,1837,1830,7266
20240923,092700,2893529189,1834,1831,1834,1830,7532
20240923,092600,2879734580,1831,1830,1833,1825,15833
20240923,092500,2850759649,1828,1823,1831,1822,22309
20240923,092400,2810016240,1822,1810,1822,1807,21584
20240923,092300,2770930049,1810,1809,1810,1801,11528
20240923,092200,2750113886,1803,1792,1812,1791,29641
20240923,092100,2696719780,1791,1815,1820,1790,92485
20240923,092000,2529944243,1820,1829,1830,1809,80932
20240923,091900,2383262525,1829,1825,1829,1811,62296
20240923,091800,2270196218,1824,1825,1830,1821,5361
20240923,091700,2260403048,1828,1822,1829,1820,15356
20240923,091600,2232416133,1822,1832,1832,1821,11870
20240923,091500,2210773313,1832,1832,1835,1832,6997
20240923,091400,2197942907,1832,1822,1839,1822,19477
20240923,091300,2162225765,1822,1823,1826,1812,45530
20240923,091200,2079481335,1823,1826,1830,1820,13604
20240923,091100,2054667946,1828,1828,1837,1827,19343
20240923,091000,2019240977,1829,1823,1829,1817,85626
20240923,090900,1863324312,1824,1828,1832,1823,52129
20240923,090800,1768064788,1829,1858,1866,1826,123569
20240923,090700,1539957060,1858,1872,1874,1855,60380
20240923,090600,1427441891,1871,1882,1882,1871,28217
20240923,090500,1374551799,1880,1876,1892,1876,20840
20240923,090400,1335296921,1882,1908,1923,1871,58352
20240923,090300,1224786355,1908,1883,1910,1868,88018
20240923,090200,1058816738,1886,1899,1899,1863,120455
20240923,090100,832824714,1900,1884,1925,1882,88686
20240923,090000,663288089,1882,1920,1920,1882,346069