stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240913,203900,4093227795,1788,1788,1788,1788,32150
20240913,203800,4093227795,1788,1788,1788,1788,0
20240913,203700,4093227795,1788,1788,1788,1788,0
20240913,203600,4093227795,1788,1788,1788,1788,0
20240913,203500,4093227795,1788,1788,1788,1788,0
20240913,203400,4093227795,1788,1788,1788,1788,0
20240913,203300,4093227795,1788,1788,1788,1788,0
20240913,203200,4093227795,1788,1788,1788,1788,0
20240913,203100,4093227795,1788,1788,1788,1788,0
20240913,203000,4093227795,1788,1788,1788,1788,0
20240913,202900,4093227795,1788,1788,1788,1788,0
20240913,202800,4093227795,1788,1788,1788,1788,0
20240913,202700,4093227795,1788,1788,1788,1788,0
20240913,202600,4093227795,1788,1788,1788,1788,0
20240913,202500,4093227795,1788,1788,1788,1788,0
20240913,202400,4093227795,1788,1788,1788,1788,0
20240913,202300,4093227795,1788,1788,1788,1788,0
20240913,202200,4093227795,1788,1788,1788,1788,0
20240913,202100,4093227795,1788,1788,1788,1788,0
20240913,202000,4093227795,1788,1788,1788,1788,0
20240913,201900,4093227795,1788,1788,1788,1788,0
20240913,201800,4093227795,1788,1788,1788,1788,0
20240913,201700,4093227795,1788,1788,1788,1788,0
20240913,201600,4093227795,1788,1788,1788,1788,0
20240913,201500,4093227795,1788,1788,1788,1788,0
20240913,201400,4093227795,1788,1788,1788,1788,0
20240913,201300,4093227795,1788,1788,1788,1788,0
20240913,201200,4093227795,1788,1788,1788,1788,0
20240913,201100,4093227795,1788,1788,1788,1788,0
20240913,201000,4093227795,1788,1788,1788,1788,0
20240913,200900,4093227795,1788,1788,1788,1788,32150
20240913,200800,4093227795,1788,1788,1788,1788,0
20240913,200700,4093227795,1788,1788,1788,1788,0
20240913,200600,4093227795,1788,1788,1788,1788,0
20240913,200500,4093227795,1788,1788,1788,1788,0
20240913,200400,4093227795,1788,1788,1788,1788,0
20240913,200300,4093227795,1788,1788,1788,1788,0
20240913,200200,4093227795,1788,1788,1788,1788,0
20240913,200100,4093227795,1788,1788,1788,1788,0
20240913,200000,4093227795,1788,1788,1788,1788,0
20240913,195900,4093227795,1788,1788,1788,1788,0
20240913,195800,4093227795,1788,1788,1788,1788,0
20240913,195700,4093227795,1788,1788,1788,1788,0
20240913,195600,4093227795,1788,1788,1788,1788,0
20240913,195500,4093227795,1788,1788,1788,1788,0
20240913,195400,4093227795,1788,1788,1788,1788,0
20240913,195300,4093227795,1788,1788,1788,1788,0
20240913,195200,4093227795,1788,1788,1788,1788,0
20240913,195100,4093227795,1788,1788,1788,1788,0
20240913,195000,4093227795,1788,1788,1788,1788,0
20240913,194900,4093227795,1788,1788,1788,1788,0
20240913,194800,4093227795,1788,1788,1788,1788,0
20240913,194700,4093227795,1788,1788,1788,1788,0
20240913,194600,4093227795,1788,1788,1788,1788,0
20240913,194500,4093227795,1788,1788,1788,1788,0
20240913,194400,4093227795,1788,1788,1788,1788,0
20240913,194300,4093227795,1788,1788,1788,1788,0
20240913,194200,4093227795,1788,1788,1788,1788,0
20240913,194100,4093227795,1788,1788,1788,1788,0
20240913,194000,4093227795,1788,1788,1788,1788,0
20240913,193900,4093227795,1788,1788,1788,1788,32150
20240913,193800,4093227795,1788,1788,1788,1788,0
20240913,193700,4093227795,1788,1788,1788,1788,0
20240913,193600,4093227795,1788,1788,1788,1788,0
20240913,193500,4093227795,1788,1788,1788,1788,0
20240913,193400,4093227795,1788,1788,1788,1788,0
20240913,193300,4093227795,1788,1788,1788,1788,0
20240913,193200,4093227795,1788,1788,1788,1788,0
20240913,193100,4093227795,1788,1788,1788,1788,0
20240913,193000,4093227795,1788,1788,1788,1788,0
20240913,192900,4093227795,1788,1788,1788,1788,0
20240913,192800,4093227795,1788,1788,1788,1788,0
20240913,192700,4093227795,1788,1788,1788,1788,0
20240913,192600,4093227795,1788,1788,1788,1788,0
20240913,192500,4093227795,1788,1788,1788,1788,0
20240913,192400,4093227795,1788,1788,1788,1788,0
20240913,192300,4093227795,1788,1788,1788,1788,0
20240913,192200,4093227795,1788,1788,1788,1788,0
20240913,192100,4093227795,1788,1788,1788,1788,0
20240913,192000,4093227795,1788,1788,1788,1788,0
20240913,191900,4093227795,1788,1788,1788,1788,0
20240913,191800,4093227795,1788,1788,1788,1788,0
20240913,191700,4093227795,1788,1788,1788,1788,0
20240913,191600,4093227795,1788,1788,1788,1788,0
20240913,191500,4093227795,1788,1788,1788,1788,0
20240913,191400,4093227795,1788,1788,1788,1788,0
20240913,191300,4093227795,1788,1788,1788,1788,0
20240913,191200,4093227795,1788,1788,1788,1788,0
20240913,191100,4093227795,1788,1788,1788,1788,0
20240913,191000,4093227795,1788,1788,1788,1788,0
20240913,190900,4093227795,1788,1788,1788,1788,32150
20240913,190800,4093227795,1788,1788,1788,1788,0
20240913,190700,4093227795,1788,1788,1788,1788,0
20240913,190600,4093227795,1788,1788,1788,1788,0
20240913,190500,4093227795,1788,1788,1788,1788,0
20240913,190400,4093227795,1788,1788,1788,1788,0
20240913,190300,4093227795,1788,1788,1788,1788,0
20240913,190200,4093227795,1788,1788,1788,1788,0
20240913,190100,4093227795,1788,1788,1788,1788,0
20240913,190000,4093227795,1788,1788,1788,1788,0
20240913,185900,4093227795,1788,1788,1788,1788,0
20240913,185800,4093227795,1788,1788,1788,1788,0
20240913,185700,4093227795,1788,1788,1788,1788,0
20240913,185600,4093227795,1788,1788,1788,1788,0
20240913,185500,4093227795,1788,1788,1788,1788,0
20240913,185400,4093227795,1788,1788,1788,1788,0
20240913,185300,4093227795,1788,1788,1788,1788,0
20240913,185200,4093227795,1788,1788,1788,1788,0
20240913,185100,4093227795,1788,1788,1788,1788,0
20240913,185000,4093227795,1788,1788,1788,1788,0
20240913,184900,4093227795,1788,1788,1788,1788,0
20240913,184800,4093227795,1788,1788,1788,1788,0
20240913,184700,4093227795,1788,1788,1788,1788,0
20240913,184600,4093227795,1788,1788,1788,1788,0
20240913,184500,4093227795,1788,1788,1788,1788,0
20240913,184400,4093227795,1788,1788,1788,1788,0
20240913,184300,4093227795,1788,1788,1788,1788,0
20240913,184200,4093227795,1788,1788,1788,1788,0
20240913,184100,4093227795,1788,1788,1788,1788,0
20240913,184000,4093227795,1788,1788,1788,1788,0
20240913,183900,4093227795,1788,1788,1788,1788,32150
20240913,183800,4093227795,1788,1788,1788,1788,0
20240913,183700,4093227795,1788,1788,1788,1788,0
20240913,183600,4093227795,1788,1788,1788,1788,0
20240913,183500,4093227795,1788,1788,1788,1788,0
20240913,183400,4093227795,1788,1788,1788,1788,0
20240913,183300,4093227795,1788,1788,1788,1788,0
20240913,183200,4093227795,1788,1788,1788,1788,0
20240913,183100,4093227795,1788,1788,1788,1788,0
20240913,183000,4093227795,1788,1788,1788,1788,0
20240913,182900,4093227795,1788,1788,1788,1788,0
20240913,182800,4093227795,1788,1788,1788,1788,0
20240913,182700,4093227795,1788,1788,1788,1788,0
20240913,182600,4093227795,1788,1788,1788,1788,0
20240913,182500,4093227795,1788,1788,1788,1788,0
20240913,182400,4093227795,1788,1788,1788,1788,0
20240913,182300,4093227795,1788,1788,1788,1788,0
20240913,182200,4093227795,1788,1788,1788,1788,0
20240913,182100,4093227795,1788,1788,1788,1788,0
20240913,182000,4093227795,1788,1788,1788,1788,0
20240913,181900,4093227795,1788,1788,1788,1788,0
20240913,181800,4093227795,1788,1788,1788,1788,0
20240913,181700,4093227795,1788,1788,1788,1788,0
20240913,181600,4093227795,1788,1788,1788,1788,0
20240913,181500,4093227795,1788,1788,1788,1788,0
20240913,181400,4093227795,1788,1788,1788,1788,0
20240913,181300,4093227795,1788,1788,1788,1788,0
20240913,181200,4093227795,1788,1788,1788,1788,0
20240913,181100,4093227795,1788,1788,1788,1788,0
20240913,181000,4093227795,1788,1788,1788,1788,0
20240913,180900,4093227795,1788,1788,1788,1788,32150
20240913,180800,4093227795,1788,1788,1788,1788,0
20240913,180700,4093227795,1788,1788,1788,1788,0
20240913,180600,4093227795,1788,1788,1788,1788,0
20240913,180500,4093227795,1788,1788,1788,1788,0
20240913,180400,4093227795,1788,1788,1788,1788,0
20240913,180300,4093227795,1788,1788,1788,1788,0
20240913,180200,4093227795,1788,1788,1788,1788,0
20240913,180100,4093227795,1788,1788,1788,1788,0
20240913,180000,4093227795,1788,1788,1788,1788,0
20240913,175900,4093227795,1788,1788,1788,1788,0
20240913,175800,4093227795,1788,1788,1788,1788,0
20240913,175700,4093227795,1788,1788,1788,1788,0
20240913,175600,4093227795,1788,1788,1788,1788,0
20240913,175500,4093227795,1788,1788,1788,1788,0
20240913,175400,4093227795,1788,1788,1788,1788,0
20240913,175300,4093227795,1788,1788,1788,1788,0
20240913,175200,4093227795,1788,1788,1788,1788,0
20240913,175100,4093227795,1788,1788,1788,1788,0
20240913,175000,4093227795,1788,1788,1788,1788,0
20240913,174900,4093227795,1788,1788,1788,1788,0
20240913,174800,4093227795,1788,1788,1788,1788,0
20240913,174700,4093227795,1788,1788,1788,1788,0
20240913,174600,4093227795,1788,1788,1788,1788,0
20240913,174500,4093227795,1788,1788,1788,1788,0
20240913,174400,4093227795,1788,1788,1788,1788,0
20240913,174300,4093227795,1788,1788,1788,1788,0
20240913,174200,4093227795,1788,1788,1788,1788,0
20240913,174100,4093227795,1788,1788,1788,1788,0
20240913,174000,4093227795,1788,1788,1788,1788,0
20240913,173900,4093227795,1788,1788,1788,1788,32150
20240913,173800,4093227795,1788,1788,1788,1788,0
20240913,173700,4093227795,1788,1788,1788,1788,0
20240913,173600,4093227795,1788,1788,1788,1788,0
20240913,173500,4093227795,1788,1788,1788,1788,0
20240913,173400,4093227795,1788,1788,1788,1788,0
20240913,173300,4093227795,1788,1788,1788,1788,0
20240913,173200,4093227795,1788,1788,1788,1788,0
20240913,173100,4093227795,1788,1788,1788,1788,0
20240913,173000,4093227795,1788,1788,1788,1788,0
20240913,172900,4093227795,1788,1788,1788,1788,0
20240913,172800,4093227795,1788,1788,1788,1788,0
20240913,172700,4093227795,1788,1788,1788,1788,0
20240913,172600,4093227795,1788,1788,1788,1788,0
20240913,172500,4093227795,1788,1788,1788,1788,0
20240913,172400,4093227795,1788,1788,1788,1788,0
20240913,172300,4093227795,1788,1788,1788,1788,0
20240913,172200,4093227795,1788,1788,1788,1788,0
20240913,172100,4093227795,1788,1788,1788,1788,0
20240913,172000,4093227795,1788,1788,1788,1788,0
20240913,171900,4093227795,1788,1788,1788,1788,0
20240913,171800,4093227795,1788,1788,1788,1788,0
20240913,171700,4093227795,1788,1788,1788,1788,0
20240913,171600,4093227795,1788,1788,1788,1788,0
20240913,171500,4093227795,1788,1788,1788,1788,0
20240913,171400,4093227795,1788,1788,1788,1788,0
20240913,171300,4093227795,1788,1788,1788,1788,0
20240913,171200,4093227795,1788,1788,1788,1788,0
20240913,171100,4093227795,1788,1788,1788,1788,0
20240913,171000,4093227795,1788,1788,1788,1788,0
20240913,170900,4093227795,1788,1788,1788,1788,32150
20240913,170800,4093227795,1788,1788,1788,1788,0
20240913,170700,4093227795,1788,1788,1788,1788,0
20240913,170600,4093227795,1788,1788,1788,1788,0
20240913,170500,4093227795,1788,1788,1788,1788,0
20240913,170400,4093227795,1788,1788,1788,1788,0
20240913,170300,4093227795,1788,1788,1788,1788,0
20240913,170200,4093227795,1788,1788,1788,1788,0
20240913,170100,4093227795,1788,1788,1788,1788,0
20240913,170000,4093227795,1788,1788,1788,1788,0
20240913,165900,4093227795,1788,1788,1788,1788,0
20240913,165800,4093227795,1788,1788,1788,1788,0
20240913,165700,4093227795,1788,1788,1788,1788,0
20240913,165600,4093227795,1788,1788,1788,1788,0
20240913,165500,4093227795,1788,1788,1788,1788,0
20240913,165400,4093227795,1788,1788,1788,1788,0
20240913,165300,4093227795,1788,1788,1788,1788,0
20240913,165200,4093227795,1788,1788,1788,1788,0
20240913,165100,4093227795,1788,1788,1788,1788,0
20240913,165000,4093227795,1788,1788,1788,1788,0
20240913,164900,4093227795,1788,1788,1788,1788,0
20240913,164800,4093227795,1788,1788,1788,1788,0
20240913,164700,4093227795,1788,1788,1788,1788,0
20240913,164600,4093227795,1788,1788,1788,1788,0
20240913,164500,4093227795,1788,1788,1788,1788,0
20240913,164400,4093227795,1788,1788,1788,1788,0
20240913,164300,4093227795,1788,1788,1788,1788,0
20240913,164200,4093227795,1788,1788,1788,1788,0
20240913,164100,4093227795,1788,1788,1788,1788,0
20240913,164000,4093227795,1788,1788,1788,1788,0
20240913,163900,4093227795,1788,1788,1788,1788,32150
20240913,163800,4093227795,1788,1788,1788,1788,0
20240913,163700,4093227795,1788,1788,1788,1788,0
20240913,163600,4093227795,1788,1788,1788,1788,0
20240913,163500,4093227795,1788,1788,1788,1788,0
20240913,163400,4093227795,1788,1788,1788,1788,0
20240913,163300,4093227795,1788,1788,1788,1788,0
20240913,163200,4093227795,1788,1788,1788,1788,0
20240913,163100,4093227795,1788,1788,1788,1788,0
20240913,163000,4093227795,1788,1788,1788,1788,0
20240913,162900,4093227795,1788,1788,1788,1788,0
20240913,162800,4093227795,1788,1788,1788,1788,0
20240913,162700,4093227795,1788,1788,1788,1788,0
20240913,162600,4093227795,1788,1788,1788,1788,0
20240913,162500,4093227795,1788,1788,1788,1788,0
20240913,162400,4093227795,1788,1788,1788,1788,0
20240913,162300,4093227795,1788,1788,1788,1788,0
20240913,162200,4093227795,1788,1788,1788,1788,0
20240913,162100,4093227795,1788,1788,1788,1788,0
20240913,162000,4093227795,1788,1788,1788,1788,0
20240913,161900,4093227795,1788,1788,1788,1788,0
20240913,161800,4093227795,1788,1788,1788,1788,0
20240913,161700,4093227795,1788,1788,1788,1788,0
20240913,161600,4093227795,1788,1788,1788,1788,0
20240913,161500,4093227795,1788,1788,1788,1788,0
20240913,161400,4093227795,1788,1788,1788,1788,0
20240913,161300,4093227795,1788,1788,1788,1788,0
20240913,161200,4093227795,1788,1788,1788,1788,0
20240913,161100,4093227795,1788,1788,1788,1788,0
20240913,161000,4093227795,1788,1788,1788,1788,0
20240913,160900,4093227795,1788,1788,1788,1788,32150
20240913,160800,4093227795,1788,1788,1788,1788,0
20240913,160700,4093227795,1788,1788,1788,1788,0
20240913,160600,4093227795,1788,1788,1788,1788,0
20240913,160500,4093227795,1788,1788,1788,1788,0
20240913,160400,4093227795,1788,1788,1788,1788,0
20240913,160300,4093227795,1788,1788,1788,1788,0
20240913,160200,4093227795,1788,1788,1788,1788,0
20240913,160100,4093227795,1788,1788,1788,1788,0
20240913,160000,4093227795,1788,1788,1788,1788,0
20240913,155900,4093227795,1788,1788,1788,1788,0
20240913,155800,4093227795,1788,1788,1788,1788,0
20240913,155700,4093227795,1788,1788,1788,1788,0
20240913,155600,4093227795,1788,1788,1788,1788,0
20240913,155500,4093227795,1788,1788,1788,1788,0
20240913,155400,4093227795,1788,1788,1788,1788,0
20240913,155300,4093227795,1788,1788,1788,1788,0
20240913,155200,4093227795,1788,1788,1788,1788,0
20240913,155100,4093227795,1788,1788,1788,1788,0
20240913,155000,4093227795,1788,1788,1788,1788,0
20240913,154900,4093227795,1788,1788,1788,1788,0
20240913,154800,4093227795,1788,1788,1788,1788,0
20240913,154700,4093227795,1788,1788,1788,1788,0
20240913,154600,4093227795,1788,1788,1788,1788,0
20240913,154500,4093227795,1788,1788,1788,1788,0
20240913,154400,4093227795,1788,1788,1788,1788,0
20240913,154300,4093227795,1788,1788,1788,1788,0
20240913,154200,4093227795,1788,1788,1788,1788,0
20240913,154100,4093227795,1788,1788,1788,1788,0
20240913,154000,4093227795,1788,1788,1788,1788,0
20240913,153900,4093227795,1788,1788,1788,1788,32150
20240913,153800,4093227795,1788,1788,1788,1788,0
20240913,153700,4093227795,1788,1788,1788,1788,0
20240913,153600,4093227795,1788,1788,1788,1788,0
20240913,153500,4093227795,1788,1788,1788,1788,0
20240913,153400,4093227795,1788,1788,1788,1788,0
20240913,153300,4093227795,1788,1788,1788,1788,0
20240913,153200,4093227795,1788,1788,1788,1788,0
20240913,153100,4093227795,1788,1788,1788,1788,0
20240913,153000,4093227795,1788,1788,1788,1788,32150
20240913,152900,4035743595,1787,1787,1787,1787,0
20240913,152800,4035743595,1787,1787,1787,1787,0
20240913,152700,4035743595,1787,1787,1787,1787,0
20240913,152600,4035743595,1787,1787,1787,1787,0
20240913,152500,4035743595,1787,1787,1787,1787,0
20240913,152400,4035743595,1787,1787,1787,1787,0
20240913,152300,4035743595,1787,1787,1787,1787,0
20240913,152200,4035743595,1787,1787,1787,1787,0
20240913,152100,4035743595,1787,1787,1787,1787,0
20240913,152000,4035743595,1787,1787,1787,1787,0
20240913,151900,4035743595,1787,1790,1793,1785,21096
20240913,151800,3998036269,1793,1790,1793,1789,5081
20240913,151700,3988939140,1790,1794,1794,1790,11254
20240913,151600,3968781406,1793,1792,1794,1792,6865
20240913,151500,3956476103,1793,1793,1794,1792,5622
20240913,151400,3946395857,1793,1794,1794,1792,4178
20240913,151300,3938904925,1794,1794,1794,1792,7822
20240913,151200,3924880692,1793,1794,1794,1793,3521
20240913,151100,3918567444,1794,1792,1794,1792,1279
20240913,151000,3916274498,1793,1792,1793,1792,2806
20240913,150900,3911246141,1792,1795,1795,1791,8736
20240913,150800,3895580618,1795,1797,1797,1795,4469
20240913,150700,3887556989,1797,1797,1797,1795,6536
20240913,150600,3875818116,1797,1796,1797,1796,520
20240913,150500,3874883876,1796,1796,1796,1796,1621
20240913,150400,3871972560,1795,1796,1797,1795,4312
20240913,150300,3864228293,1797,1797,1797,1797,2946
20240913,150200,3858934331,1798,1800,1800,1798,3899
20240913,150100,3851919633,1800,1802,1802,1800,524
20240913,150000,3850976413,1804,1799,1804,1799,10078
20240913,145900,3832841000,1800,1800,1800,1799,2121
20240913,145800,3829023202,1801,1803,1804,1801,7719
20240913,145700,3815115806,1804,1804,1804,1803,2396
20240913,145600,3810793907,1805,1803,1805,1803,2042
20240913,145500,3807112164,1803,1798,1804,1798,3835
20240913,145400,3800203312,1798,1801,1801,1798,4490
20240913,145300,3792124940,1803,1799,1803,1798,4337
20240913,145200,3784316376,1799,1799,1799,1799,655
20240913,145100,3783138031,1801,1796,1801,1796,3696
20240913,145000,3776490629,1796,1791,1801,1790,3114
20240913,144900,3770890606,1790,1790,1800,1790,1544
20240913,144800,3768124600,1789,1794,1796,1789,5967
20240913,144700,3757438108,1793,1791,1805,1789,31804
20240913,144600,3700489848,1791,1794,1794,1790,11735
20240913,144500,3679469974,1795,1798,1798,1792,3153
20240913,144400,3673808582,1791,1795,1795,1791,20329
20240913,144300,3637381897,1795,1799,1799,1795,7461
20240913,144200,3623975762,1800,1800,1800,1797,2613
20240913,144100,3619278517,1799,1799,1799,1799,1603
20240913,144000,3616394720,1799,1801,1801,1799,1588
20240913,143900,3613535810,1802,1805,1805,1800,4505
20240913,143800,3605419977,1805,1805,1806,1805,3010
20240913,143700,3599986688,1806,1804,1806,1804,69
20240913,143600,3599862152,1802,1807,1807,1801,2094
20240913,143500,3596088517,1807,1807,1807,1807,1364
20240913,143400,3593623769,1807,1809,1812,1807,3771
20240913,143300,3586804903,1809,1808,1811,1808,1041
20240913,143200,3584921611,1812,1811,1818,1807,4855
20240913,143100,3576120007,1818,1814,1820,1814,8408
20240913,143000,3560856787,1814,1804,1814,1803,5950
20240913,142900,3550095932,1804,1803,1804,1803,6082
20240913,142800,3539129956,1802,1803,1803,1801,2157
20240913,142700,3535243171,1803,1803,1803,1803,2
20240913,142600,3535239565,1802,1802,1802,1802,1319
20240913,142500,3532862727,1804,1804,1804,1804,120
20240913,142400,3532646247,1804,1804,1806,1802,14915
20240913,142300,3505741191,1805,1799,1805,1798,6372
20240913,142200,3494265473,1799,1796,1799,1796,4851
20240913,142100,3485547228,1796,1797,1797,1796,235
20240913,142000,3485125059,1797,1799,1799,1797,1750
20240913,141900,3481979693,1799,1799,1799,1799,855
20240913,141800,3480441548,1799,1801,1801,1799,1740
20240913,141700,3477309568,1800,1801,1801,1800,290
20240913,141600,3476787529,1801,1802,1802,1801,88
20240913,141500,3476629021,1802,1799,1803,1799,99
20240913,141400,3476450724,1799,1804,1804,1799,4040
20240913,141300,3469178777,1802,1806,1806,1802,11238
20240913,141200,3448916307,1807,1808,1808,1806,409
20240913,141100,3448177642,1807,1807,1807,1806,2002
20240913,141000,3444562015,1807,1808,1808,1807,18
20240913,140900,3444529478,1807,1807,1807,1804,479
20240913,140800,3443664078,1809,1809,1810,1808,2653
20240913,140700,3438864224,1809,1810,1810,1808,406
20240913,140600,3438129778,1810,1810,1811,1810,2167
20240913,140500,3434207458,1810,1803,1812,1803,11459
20240913,140400,3413491650,1801,1802,1802,1801,1351
20240913,140300,3411058448,1801,1804,1804,1801,375
20240913,140200,3410383068,1805,1805,1805,1805,11
20240913,140100,3410363213,1805,1807,1809,1800,16734
20240913,140000,3380162501,1807,1801,1807,1801,3278
20240913,135900,3374248937,1801,1800,1801,1800,784
20240913,135800,3372837467,1801,1796,1801,1796,2738
20240913,135700,3367915533,1796,1800,1800,1796,30
20240913,135600,3367861625,1800,1799,1800,1794,353
20240913,135500,3367227332,1800,1805,1805,1793,4963
20240913,135400,3358293031,1805,1804,1806,1804,4026
20240913,135300,3351025149,1804,1801,1804,1801,5104
20240913,135200,3341822892,1800,1801,1801,1800,2067
20240913,135100,3338101054,1801,1799,1801,1798,1773
20240913,135000,3334909386,1800,1795,1800,1795,5771
20240913,134900,3324531966,1795,1793,1795,1793,201
20240913,134800,3324171479,1794,1791,1794,1791,1070
20240913,134700,3322252346,1790,1791,1791,1790,33
20240913,134600,3322193265,1792,1792,1794,1792,780
20240913,134500,3320795358,1794,1789,1794,1789,1832
20240913,134400,3317514002,1789,1789,1789,1789,0
20240913,134300,3317514002,1789,1792,1792,1786,13394
20240913,134200,3293562930,1792,1793,1793,1792,1502
20240913,134100,3290870344,1794,1793,1794,1793,406
20240913,134000,3290142130,1794,1794,1794,1794,113
20240913,133900,3289939408,1794,1792,1794,1792,95
20240913,133800,3289769030,1792,1792,1792,1792,7
20240913,133700,3289756486,1791,1791,1791,1791,150
20240913,133600,3289487836,1791,1791,1791,1791,66
20240913,133500,3289369630,1791,1790,1795,1790,2200
20240913,133400,3285429086,1790,1791,1791,1790,439
20240913,133300,3284642838,1791,1793,1793,1789,6526
20240913,133200,3272955602,1793,1795,1795,1793,8299
20240913,133100,3258065595,1795,1796,1796,1795,3852
20240913,133000,3251150413,1796,1797,1797,1796,1491
20240913,132900,3248471399,1796,1796,1797,1795,3564
20240913,132800,3242073143,1797,1797,1797,1797,425
20240913,132700,3241309418,1797,1797,1797,1796,157
20240913,132600,3241027311,1796,1799,1799,1796,508
20240913,132500,3240114427,1799,1797,1799,1797,85
20240913,132400,3239961526,1798,1795,1798,1795,3699
20240913,132300,3233315466,1795,1791,1795,1791,2683
20240913,132200,3228502190,1795,1795,1795,1795,0
20240913,132100,3228502190,1795,1795,1795,1794,549
20240913,132000,3227517004,1795,1791,1795,1789,1596
20240913,131900,3224652587,1791,1791,1791,1791,0
20240913,131800,3224652587,1791,1790,1791,1790,1512
20240913,131700,3221946095,1789,1789,1789,1789,0
20240913,131600,3221946095,1789,1790,1790,1789,784
20240913,131500,3220542758,1789,1789,1789,1789,154
20240913,131400,3220267252,1789,1790,1790,1789,2010
20240913,131300,3216671359,1790,1790,1790,1790,762
20240913,131200,3215307379,1790,1792,1792,1790,155
20240913,131100,3215029889,1794,1795,1795,1794,68
20240913,131000,3214907896,1795,1794,1795,1794,60
20240913,130900,3214800209,1795,1793,1796,1793,1165
20240913,130800,3212711215,1797,1794,1797,1793,2973
20240913,130700,3207376084,1792,1789,1795,1789,8020
20240913,130600,3193019240,1789,1794,1795,1789,1801
20240913,130500,3189792515,1794,1796,1796,1794,920
20240913,130400,3188140845,1796,1796,1797,1794,3209
20240913,130300,3182378753,1796,1799,1800,1796,10484
20240913,130200,3163534328,1799,1793,1799,1793,13755
20240913,130100,3138849116,1793,1790,1793,1789,2377
20240913,130000,3134591521,1789,1786,1790,1786,3041
20240913,125900,3129159128,1786,1784,1786,1783,2559
20240913,125800,3124592220,1782,1780,1784,1779,2162
20240913,125700,3120740398,1779,1779,1780,1779,1030
20240913,125600,3118907065,1780,1780,1782,1778,3033
20240913,125500,3113506158,1780,1781,1782,1779,3585
20240913,125400,3107127921,1781,1775,1781,1775,3173
20240913,125300,3101485609,1775,1779,1780,1775,4224
20240913,125200,3093984280,1781,1780,1781,1780,167
20240913,125100,3093686983,1778,1776,1778,1775,5122
20240913,125000,3084587462,1777,1777,1777,1776,1445
20240913,124900,3082019782,1777,1778,1778,1777,4216
20240913,124800,3074527630,1778,1777,1778,1777,57
20240913,124700,3074426339,1776,1775,1776,1775,489
20240913,124600,3073557930,1775,1776,1776,1775,6901
20240913,124500,3061305621,1777,1777,1777,1777,530
20240913,124400,3060363811,1777,1779,1779,1777,5012
20240913,124300,3051451193,1779,1780,1780,1779,1622
20240913,124200,3048564732,1779,1782,1782,1779,6628
20240913,124100,3036763613,1782,1783,1783,1782,740
20240913,124000,3035444813,1781,1783,1783,1781,1487
20240913,123900,3032795628,1783,1782,1783,1782,1923
20240913,123800,3029366943,1782,1781,1782,1781,423
20240913,123700,3028613167,1782,1781,1782,1781,2
20240913,123600,3028609604,1782,1782,1782,1782,101
20240913,123500,3028429622,1782,1781,1782,1781,166
20240913,123400,3028133867,1779,1780,1781,1779,1834
20240913,123300,3024869828,1780,1779,1781,1779,1067
20240913,123200,3022971565,1781,1780,1781,1780,838
20240913,123100,3021479625,1781,1782,1782,1780,1228
20240913,123000,3019292510,1782,1781,1782,1781,1311
20240913,122900,3016957611,1781,1782,1782,1779,1523
20240913,122800,3014245948,1779,1784,1784,1779,3430
20240913,122700,3008141765,1784,1783,1785,1780,8618
20240913,122600,2992769187,1782,1776,1782,1776,6604
20240913,122500,2981022466,1775,1776,1777,1775,2639
20240913,122400,2976335802,1776,1777,1777,1776,1437
20240913,122300,2973783669,1777,1775,1777,1775,781
20240913,122200,2972396622,1774,1778,1778,1774,7603
20240913,122100,2958894265,1776,1779,1780,1776,5258
20240913,122000,2949550804,1781,1780,1781,1779,702
20240913,121900,2948301097,1782,1784,1784,1781,3210
20240913,121800,2942578289,1784,1783,1784,1783,1186
20240913,121700,2940463423,1782,1782,1782,1780,368
20240913,121600,2939807687,1780,1777,1782,1777,2578
20240913,121500,2935220604,1776,1776,1777,1776,1052
20240913,121400,2933352242,1776,1776,1776,1775,261
20240913,121300,2932888925,1775,1778,1778,1775,5833
20240913,121200,2922527782,1778,1778,1778,1778,320
20240913,121100,2921958822,1778,1778,1781,1778,327
20240913,121000,2921377095,1778,1778,1782,1778,645
20240913,120900,2920228919,1776,1781,1781,1776,46
20240913,120800,2920147176,1778,1777,1786,1774,48179
20240913,120700,2834248261,1778,1776,1778,1775,8397
20240913,120600,2819337598,1776,1776,1776,1775,322
20240913,120500,2818766026,1776,1777,1777,1775,6287
20240913,120400,2807601236,1776,1775,1778,1775,5871
20240913,120300,2797178832,1775,1773,1775,1773,1005
20240913,120200,2795395742,1773,1773,1773,1773,325
20240913,120100,2794819517,1771,1771,1771,1771,1865
20240913,120000,2791516602,1771,1773,1773,1768,8830
20240913,115900,2775880562,1772,1772,1773,1772,2495
20240913,115800,2771459311,1772,1771,1772,1770,3181
20240913,115700,2765826706,1770,1774,1774,1770,4610
20240913,115600,2757658183,1774,1775,1775,1774,918
20240913,115500,2756028870,1775,1780,1780,1775,2089
20240913,115400,2752317192,1780,1782,1785,1778,137
20240913,115300,2752073297,1778,1777,1780,1777,2225
20240913,115200,2748115805,1776,1776,1777,1776,76
20240913,115100,2747980818,1775,1777,1777,1775,125
20240913,115000,2747758831,1777,1778,1778,1776,2792
20240913,114900,2742798155,1778,1777,1780,1776,2965
20240913,114800,2737522735,1776,1769,1776,1768,12389
20240913,114700,2715562910,1769,1769,1770,1766,8709
20240913,114600,2700168528,1768,1771,1772,1768,5416
20240913,114500,2690583266,1770,1772,1772,1770,2701
20240913,114400,2685800681,1772,1769,1772,1769,4345
20240913,114300,2678109301,1769,1768,1770,1767,3815
20240913,114200,2671361087,1768,1772,1772,1767,23540
20240913,114100,2629733622,1772,1778,1778,1770,49216
20240913,114000,2542536484,1780,1782,1783,1774,27790
20240913,113900,2493122818,1783,1783,1784,1782,8500
20240913,113800,2477971543,1783,1784,1784,1783,4592
20240913,113700,2469783940,1784,1785,1785,1784,9911
20240913,113600,2452101017,1786,1786,1787,1785,2076
20240913,113500,2448393233,1785,1786,1786,1785,8975
20240913,113400,2432366357,1786,1792,1793,1785,22963
20240913,113300,2391282142,1793,1794,1794,1793,2548
20240913,113200,2386713002,1794,1798,1799,1794,4329
20240913,113100,2378939329,1798,1805,1805,1797,5232
20240913,113000,2369522825,1805,1807,1807,1803,1463
20240913,112900,2366883523,1805,1804,1805,1804,9213
20240913,112800,2350254859,1804,1802,1804,1802,62
20240913,112700,2350143131,1802,1798,1802,1797,4692
20240913,112600,2341700359,1797,1797,1797,1797,65
20240913,112500,2341583554,1796,1794,1798,1794,1261
20240913,112400,2339319865,1794,1805,1805,1794,16094
20240913,112300,2310390610,1804,1801,1804,1801,898
20240913,112200,2308772600,1801,1801,1801,1800,1623
20240913,112100,2305850579,1801,1804,1804,1801,964
20240913,112000,2304112735,1804,1807,1807,1804,449
20240913,111900,2303302077,1807,1808,1809,1806,2351
20240913,111800,2299054302,1808,1809,1809,1807,1751
20240913,111700,2295888815,1809,1802,1809,1802,1768
20240913,111600,2292698972,1802,1796,1802,1795,11104
20240913,111500,2272741015,1796,1798,1798,1796,7606
20240913,111400,2259077235,1798,1798,1800,1796,2716
20240913,111300,2254195317,1797,1800,1800,1797,7427
20240913,111200,2240833428,1800,1801,1801,1800,2978
20240913,111100,2235470468,1802,1800,1802,1800,1994
20240913,111000,2231878362,1800,1801,1802,1800,5649
20240913,110900,2221706581,1802,1804,1804,1802,3945
20240913,110800,2214595341,1804,1804,1806,1804,1247
20240913,110700,2212345199,1804,1806,1808,1804,3649
20240913,110600,2205754734,1808,1806,1808,1805,3292
20240913,110500,2199811365,1806,1806,1808,1805,4461
20240913,110400,2191755611,1807,1813,1813,1806,13715
20240913,110300,2166970234,1810,1813,1813,1808,10869
20240913,110200,2147293459,1814,1809,1814,1809,9607
20240913,110100,2129899444,1811,1805,1811,1805,14120
20240913,110000,2104384305,1805,1805,1806,1803,5400
20240913,105900,2094641771,1804,1796,1804,1796,9750
20240913,105800,2077094588,1796,1804,1804,1796,7197
20240913,105700,2064147074,1804,1803,1804,1801,6011
20240913,105600,2053317226,1804,1793,1805,1790,15326
20240913,105500,2025793472,1793,1793,1797,1791,15541
20240913,105400,1997918516,1792,1799,1801,1791,21585
20240913,105300,1959159830,1797,1801,1801,1792,23173
20240913,105200,1917528683,1801,1810,1813,1801,37736
20240913,105100,1849340648,1810,1816,1820,1781,97271
20240913,105000,1674257055,1815,1849,1849,1800,90037
20240913,104900,1509926919,1848,1849,1849,1848,1647
20240913,104800,1506881617,1849,1854,1854,1849,1010
20240913,104700,1505012810,1852,1854,1854,1851,6260
20240913,104600,1493420013,1854,1851,1857,1851,3694
20240913,104500,1486574915,1850,1850,1850,1849,4576
20240913,104400,1478110602,1850,1853,1853,1850,4345
20240913,104300,1470068559,1854,1857,1857,1850,9220
20240913,104200,1453001956,1857,1850,1857,1850,10279
20240913,104100,1433958133,1850,1856,1856,1850,27555
20240913,104000,1382876249,1856,1856,1857,1855,3169
20240913,103900,1376994273,1857,1861,1861,1856,8139
20240913,103800,1361870994,1861,1862,1862,1861,738
20240913,103700,1360497551,1862,1865,1867,1861,4538
20240913,103600,1352045089,1865,1862,1869,1862,2727
20240913,103500,1346961594,1862,1862,1862,1862,3170
20240913,103400,1341059054,1862,1861,1863,1861,288
20240913,103300,1340522907,1858,1860,1861,1857,4244
20240913,103200,1332635126,1858,1857,1860,1855,6333
20240913,103100,1320872849,1855,1860,1860,1855,1729
20240913,103000,1317660233,1860,1860,1861,1860,255
20240913,102900,1317185873,1860,1861,1861,1860,2751
20240913,102800,1312066734,1860,1871,1871,1854,23580
20240913,102700,1268162114,1871,1875,1875,1871,1702
20240913,102600,1264975336,1877,1877,1878,1877,1540
20240913,102500,1262084755,1880,1876,1880,1876,8150
20240913,102400,1246791951,1874,1868,1874,1868,1469
20240913,102300,1244043544,1868,1868,1868,1868,950
20240913,102200,1242268944,1868,1868,1869,1868,444
20240913,102100,1241439481,1868,1866,1868,1866,4124
20240913,102000,1233742931,1865,1866,1866,1865,2294
20240913,101900,1229462457,1865,1867,1867,1865,1562
20240913,101800,1226547172,1867,1870,1870,1867,1690
20240913,101700,1223391852,1870,1870,1871,1870,306
20240913,101600,1222819630,1871,1868,1871,1868,2559
20240913,101500,1218038667,1868,1875,1875,1867,4707
20240913,101400,1209232938,1876,1873,1876,1873,2450
20240913,101300,1204640524,1872,1869,1872,1868,1822
20240913,101200,1201233260,1870,1870,1870,1870,102
20240913,101100,1201042520,1868,1868,1870,1867,2141
20240913,101000,1197043364,1868,1868,1868,1867,516
20240913,100900,1196079788,1868,1868,1870,1868,5159
20240913,100800,1186441570,1867,1867,1867,1867,1
20240913,100700,1186439703,1867,1867,1867,1866,719
20240913,100600,1185097592,1872,1873,1875,1867,6014
20240913,100500,1173861343,1875,1875,1875,1872,1383
20240913,100400,1171269320,1875,1872,1875,1872,2071
20240913,100300,1167390644,1872,1872,1872,1872,753
20240913,100200,1165981028,1872,1873,1874,1872,3846
20240913,100100,1158777491,1873,1874,1876,1873,3944
20240913,100000,1151381825,1874,1871,1874,1871,3984
20240913,095900,1143924718,1869,1869,1869,1869,635
20240913,095800,1142737903,1868,1873,1875,1866,8274
20240913,095700,1127239235,1872,1856,1872,1856,10356
20240913,095600,1107913586,1856,1855,1859,1852,5728
20240913,095500,1097293605,1855,1860,1863,1855,9219
20240913,095400,1080152290,1863,1863,1863,1860,12685
20240913,095300,1056544263,1863,1869,1869,1863,10062
20240913,095200,1037775336,1869,1869,1870,1869,487
20240913,095100,1036865115,1869,1872,1872,1869,2054
20240913,095000,1033022134,1872,1871,1873,1869,3536
20240913,094900,1026404629,1871,1871,1871,1870,1262
20240913,094800,1024044292,1871,1871,1871,1870,1862
20240913,094700,1020560722,1871,1872,1872,1871,3057
20240913,094600,1014840793,1872,1873,1873,1872,629
20240913,094500,1013663204,1873,1876,1876,1873,3109
20240913,094400,1007835997,1876,1875,1876,1874,497
20240913,094300,1006904113,1875,1871,1876,1871,2959
20240913,094200,1001361291,1871,1870,1871,1868,965
20240913,094100,999557173,1869,1877,1877,1869,6844
20240913,094000,986741649,1877,1876,1877,1875,3404
20240913,093900,980358244,1876,1878,1878,1875,1352
20240913,093800,977822357,1879,1881,1881,1876,12117
20240913,093700,955062274,1881,1883,1884,1881,3667
20240913,093600,948161757,1883,1887,1887,1883,4372
20240913,093500,939922319,1886,1886,1886,1886,590
20240913,093400,938809579,1885,1885,1885,1885,5760
20240913,093300,927951979,1885,1887,1887,1885,7325
20240913,093200,914140647,1888,1894,1894,1888,5752
20240913,093100,903263694,1892,1888,1892,1888,2533
20240913,093000,898474043,1892,1889,1892,1887,2602
20240913,092900,893562750,1888,1885,1888,1883,7667
20240913,092800,879106776,1885,1886,1886,1885,2717
20240913,092700,873982530,1886,1889,1889,1885,5748
20240913,092600,863142140,1889,1894,1894,1888,5836
20240913,092500,852104121,1894,1891,1894,1891,5233
20240913,092400,842196880,1891,1889,1895,1889,7671
20240913,092300,827689958,1890,1883,1890,1883,4365
20240913,092200,819452025,1883,1878,1883,1878,2319
20240913,092100,815087892,1878,1883,1883,1876,16174
20240913,092000,784684317,1883,1886,1890,1883,8168
20240913,091900,769277436,1886,1897,1897,1878,29084
20240913,091800,714383248,1898,1897,1898,1894,4299
20240913,091700,706226308,1899,1893,1899,1893,1095
20240913,091600,704151347,1891,1898,1901,1891,10734
20240913,091500,683788588,1897,1895,1902,1895,22239
20240913,091400,641597016,1896,1896,1896,1893,2995
20240913,091300,635919475,1895,1894,1895,1891,17649
20240913,091200,602496187,1890,1900,1901,1890,11386
20240913,091100,580930530,1900,1892,1905,1892,49089
20240913,091000,487692250,1892,1891,1892,1890,2976
20240913,090900,482064707,1891,1891,1891,1889,9144
20240913,090800,464780767,1891,1892,1893,1890,11568
20240913,090700,442899506,1892,1904,1904,1891,57560
20240913,090600,333673486,1901,1887,1905,1885,58254
20240913,090500,223174535,1886,1864,1889,1864,21130
20240913,090400,183479175,1863,1853,1863,1852,8074
20240913,090300,168494408,1853,1855,1858,1853,19301
20240913,090200,132678137,1857,1850,1859,1846,7201
20240913,090100,119333530,1850,1849,1855,1847,9145
20240913,090000,102424395,1849,1862,1866,1846,54549