stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240923,204800,5068783913,1764,1764,1764,1764,14999
20240923,204700,5068783913,1764,1764,1764,1764,0
20240923,204600,5068783913,1764,1764,1764,1764,0
20240923,204500,5068783913,1764,1764,1764,1764,0
20240923,204400,5068783913,1764,1764,1764,1764,0
20240923,204300,5068783913,1764,1764,1764,1764,0
20240923,204200,5068783913,1764,1764,1764,1764,0
20240923,204100,5068783913,1764,1764,1764,1764,0
20240923,204000,5068783913,1764,1764,1764,1764,0
20240923,203900,5068783913,1764,1764,1764,1764,0
20240923,203800,5068783913,1764,1764,1764,1764,0
20240923,203700,5068783913,1764,1764,1764,1764,0
20240923,203600,5068783913,1764,1764,1764,1764,0
20240923,203500,5068783913,1764,1764,1764,1764,0
20240923,203400,5068783913,1764,1764,1764,1764,0
20240923,203300,5068783913,1764,1764,1764,1764,0
20240923,203200,5068783913,1764,1764,1764,1764,0
20240923,203100,5068783913,1764,1764,1764,1764,0
20240923,203000,5068783913,1764,1764,1764,1764,0
20240923,202900,5068783913,1764,1764,1764,1764,0
20240923,202800,5068783913,1764,1764,1764,1764,0
20240923,202700,5068783913,1764,1764,1764,1764,0
20240923,202600,5068783913,1764,1764,1764,1764,0
20240923,202500,5068783913,1764,1764,1764,1764,0
20240923,202400,5068783913,1764,1764,1764,1764,0
20240923,202300,5068783913,1764,1764,1764,1764,0
20240923,202200,5068783913,1764,1764,1764,1764,0
20240923,202100,5068783913,1764,1764,1764,1764,0
20240923,202000,5068783913,1764,1764,1764,1764,0
20240923,201900,5068783913,1764,1764,1764,1764,0
20240923,201800,5068783913,1764,1764,1764,1764,14999
20240923,201700,5068783913,1764,1764,1764,1764,0
20240923,201600,5068783913,1764,1764,1764,1764,0
20240923,201500,5068783913,1764,1764,1764,1764,0
20240923,201400,5068783913,1764,1764,1764,1764,0
20240923,201300,5068783913,1764,1764,1764,1764,0
20240923,201200,5068783913,1764,1764,1764,1764,0
20240923,201100,5068783913,1764,1764,1764,1764,0
20240923,201000,5068783913,1764,1764,1764,1764,0
20240923,200900,5068783913,1764,1764,1764,1764,0
20240923,200800,5068783913,1764,1764,1764,1764,0
20240923,200700,5068783913,1764,1764,1764,1764,0
20240923,200600,5068783913,1764,1764,1764,1764,0
20240923,200500,5068783913,1764,1764,1764,1764,0
20240923,200400,5068783913,1764,1764,1764,1764,0
20240923,200300,5068783913,1764,1764,1764,1764,0
20240923,200200,5068783913,1764,1764,1764,1764,0
20240923,200100,5068783913,1764,1764,1764,1764,0
20240923,200000,5068783913,1764,1764,1764,1764,0
20240923,195900,5068783913,1764,1764,1764,1764,0
20240923,195800,5068783913,1764,1764,1764,1764,0
20240923,195700,5068783913,1764,1764,1764,1764,0
20240923,195600,5068783913,1764,1764,1764,1764,0
20240923,195500,5068783913,1764,1764,1764,1764,0
20240923,195400,5068783913,1764,1764,1764,1764,0
20240923,195300,5068783913,1764,1764,1764,1764,0
20240923,195200,5068783913,1764,1764,1764,1764,0
20240923,195100,5068783913,1764,1764,1764,1764,0
20240923,195000,5068783913,1764,1764,1764,1764,0
20240923,194900,5068783913,1764,1764,1764,1764,0
20240923,194800,5068783913,1764,1764,1764,1764,14999
20240923,194700,5068783913,1764,1764,1764,1764,0
20240923,194600,5068783913,1764,1764,1764,1764,0
20240923,194500,5068783913,1764,1764,1764,1764,0
20240923,194400,5068783913,1764,1764,1764,1764,0
20240923,194300,5068783913,1764,1764,1764,1764,0
20240923,194200,5068783913,1764,1764,1764,1764,0
20240923,194100,5068783913,1764,1764,1764,1764,0
20240923,194000,5068783913,1764,1764,1764,1764,0
20240923,193900,5068783913,1764,1764,1764,1764,0
20240923,193800,5068783913,1764,1764,1764,1764,0
20240923,193700,5068783913,1764,1764,1764,1764,0
20240923,193600,5068783913,1764,1764,1764,1764,0
20240923,193500,5068783913,1764,1764,1764,1764,0
20240923,193400,5068783913,1764,1764,1764,1764,0
20240923,193300,5068783913,1764,1764,1764,1764,0
20240923,193200,5068783913,1764,1764,1764,1764,0
20240923,193100,5068783913,1764,1764,1764,1764,0
20240923,193000,5068783913,1764,1764,1764,1764,0
20240923,192900,5068783913,1764,1764,1764,1764,0
20240923,192800,5068783913,1764,1764,1764,1764,0
20240923,192700,5068783913,1764,1764,1764,1764,0
20240923,192600,5068783913,1764,1764,1764,1764,0
20240923,192500,5068783913,1764,1764,1764,1764,0
20240923,192400,5068783913,1764,1764,1764,1764,0
20240923,192300,5068783913,1764,1764,1764,1764,0
20240923,192200,5068783913,1764,1764,1764,1764,0
20240923,192100,5068783913,1764,1764,1764,1764,0
20240923,192000,5068783913,1764,1764,1764,1764,0
20240923,191900,5068783913,1764,1764,1764,1764,0
20240923,191800,5068783913,1764,1764,1764,1764,14999
20240923,191700,5068783913,1764,1764,1764,1764,0
20240923,191600,5068783913,1764,1764,1764,1764,0
20240923,191500,5068783913,1764,1764,1764,1764,0
20240923,191400,5068783913,1764,1764,1764,1764,0
20240923,191300,5068783913,1764,1764,1764,1764,0
20240923,191200,5068783913,1764,1764,1764,1764,0
20240923,191100,5068783913,1764,1764,1764,1764,0
20240923,191000,5068783913,1764,1764,1764,1764,0
20240923,190900,5068783913,1764,1764,1764,1764,0
20240923,190800,5068783913,1764,1764,1764,1764,0
20240923,190700,5068783913,1764,1764,1764,1764,0
20240923,190600,5068783913,1764,1764,1764,1764,0
20240923,190500,5068783913,1764,1764,1764,1764,0
20240923,190400,5068783913,1764,1764,1764,1764,0
20240923,190300,5068783913,1764,1764,1764,1764,0
20240923,190200,5068783913,1764,1764,1764,1764,0
20240923,190100,5068783913,1764,1764,1764,1764,0
20240923,190000,5068783913,1764,1764,1764,1764,0
20240923,185900,5068783913,1764,1764,1764,1764,0
20240923,185800,5068783913,1764,1764,1764,1764,0
20240923,185700,5068783913,1764,1764,1764,1764,0
20240923,185600,5068783913,1764,1764,1764,1764,0
20240923,185500,5068783913,1764,1764,1764,1764,0
20240923,185400,5068783913,1764,1764,1764,1764,0
20240923,185300,5068783913,1764,1764,1764,1764,0
20240923,185200,5068783913,1764,1764,1764,1764,0
20240923,185100,5068783913,1764,1764,1764,1764,0
20240923,185000,5068783913,1764,1764,1764,1764,0
20240923,184900,5068783913,1764,1764,1764,1764,0
20240923,184800,5068783913,1764,1764,1764,1764,14999
20240923,184700,5068783913,1764,1764,1764,1764,0
20240923,184600,5068783913,1764,1764,1764,1764,0
20240923,184500,5068783913,1764,1764,1764,1764,0
20240923,184400,5068783913,1764,1764,1764,1764,0
20240923,184300,5068783913,1764,1764,1764,1764,0
20240923,184200,5068783913,1764,1764,1764,1764,0
20240923,184100,5068783913,1764,1764,1764,1764,0
20240923,184000,5068783913,1764,1764,1764,1764,0
20240923,183900,5068783913,1764,1764,1764,1764,0
20240923,183800,5068783913,1764,1764,1764,1764,0
20240923,183700,5068783913,1764,1764,1764,1764,0
20240923,183600,5068783913,1764,1764,1764,1764,0
20240923,183500,5068783913,1764,1764,1764,1764,0
20240923,183400,5068783913,1764,1764,1764,1764,0
20240923,183300,5068783913,1764,1764,1764,1764,0
20240923,183200,5068783913,1764,1764,1764,1764,0
20240923,183100,5068783913,1764,1764,1764,1764,0
20240923,183000,5068783913,1764,1764,1764,1764,0
20240923,182900,5068783913,1764,1764,1764,1764,0
20240923,182800,5068783913,1764,1764,1764,1764,0
20240923,182700,5068783913,1764,1764,1764,1764,0
20240923,182600,5068783913,1764,1764,1764,1764,0
20240923,182500,5068783913,1764,1764,1764,1764,0
20240923,182400,5068783913,1764,1764,1764,1764,0
20240923,182300,5068783913,1764,1764,1764,1764,0
20240923,182200,5068783913,1764,1764,1764,1764,0
20240923,182100,5068783913,1764,1764,1764,1764,0
20240923,182000,5068783913,1764,1764,1764,1764,0
20240923,181900,5068783913,1764,1764,1764,1764,0
20240923,181800,5068783913,1764,1764,1764,1764,14999
20240923,181700,5068783913,1764,1764,1764,1764,0
20240923,181600,5068783913,1764,1764,1764,1764,0
20240923,181500,5068783913,1764,1764,1764,1764,0
20240923,181400,5068783913,1764,1764,1764,1764,0
20240923,181300,5068783913,1764,1764,1764,1764,0
20240923,181200,5068783913,1764,1764,1764,1764,0
20240923,181100,5068783913,1764,1764,1764,1764,0
20240923,181000,5068783913,1764,1764,1764,1764,0
20240923,180900,5068783913,1764,1764,1764,1764,0
20240923,180800,5068783913,1764,1764,1764,1764,0
20240923,180700,5068783913,1764,1764,1764,1764,0
20240923,180600,5068783913,1764,1764,1764,1764,0
20240923,180500,5068783913,1764,1764,1764,1764,0
20240923,180400,5068783913,1764,1764,1764,1764,0
20240923,180300,5068783913,1764,1764,1764,1764,0
20240923,180200,5068783913,1764,1764,1764,1764,0
20240923,180100,5068783913,1764,1764,1764,1764,0
20240923,180000,5068783913,1764,1764,1764,1764,0
20240923,175900,5068783913,1764,1764,1764,1764,0
20240923,175800,5068783913,1764,1764,1764,1764,0
20240923,175700,5068783913,1764,1764,1764,1764,0
20240923,175600,5068783913,1764,1764,1764,1764,0
20240923,175500,5068783913,1764,1764,1764,1764,0
20240923,175400,5068783913,1764,1764,1764,1764,0
20240923,175300,5068783913,1764,1764,1764,1764,0
20240923,175200,5068783913,1764,1764,1764,1764,0
20240923,175100,5068783913,1764,1764,1764,1764,0
20240923,175000,5068783913,1764,1764,1764,1764,0
20240923,174900,5068783913,1764,1764,1764,1764,0
20240923,174800,5068783913,1764,1764,1764,1764,14999
20240923,174700,5068783913,1764,1764,1764,1764,0
20240923,174600,5068783913,1764,1764,1764,1764,0
20240923,174500,5068783913,1764,1764,1764,1764,0
20240923,174400,5068783913,1764,1764,1764,1764,0
20240923,174300,5068783913,1764,1764,1764,1764,0
20240923,174200,5068783913,1764,1764,1764,1764,0
20240923,174100,5068783913,1764,1764,1764,1764,0
20240923,174000,5068783913,1764,1764,1764,1764,0
20240923,173900,5068783913,1764,1764,1764,1764,0
20240923,173800,5068783913,1764,1764,1764,1764,0
20240923,173700,5068783913,1764,1764,1764,1764,0
20240923,173600,5068783913,1764,1764,1764,1764,0
20240923,173500,5068783913,1764,1764,1764,1764,0
20240923,173400,5068783913,1764,1764,1764,1764,0
20240923,173300,5068783913,1764,1764,1764,1764,0
20240923,173200,5068783913,1764,1764,1764,1764,0
20240923,173100,5068783913,1764,1764,1764,1764,0
20240923,173000,5068783913,1764,1764,1764,1764,0
20240923,172900,5068783913,1764,1764,1764,1764,0
20240923,172800,5068783913,1764,1764,1764,1764,0
20240923,172700,5068783913,1764,1764,1764,1764,0
20240923,172600,5068783913,1764,1764,1764,1764,0
20240923,172500,5068783913,1764,1764,1764,1764,0
20240923,172400,5068783913,1764,1764,1764,1764,0
20240923,172300,5068783913,1764,1764,1764,1764,0
20240923,172200,5068783913,1764,1764,1764,1764,0
20240923,172100,5068783913,1764,1764,1764,1764,0
20240923,172000,5068783913,1764,1764,1764,1764,0
20240923,171900,5068783913,1764,1764,1764,1764,0
20240923,171800,5068783913,1764,1764,1764,1764,14999
20240923,171700,5068783913,1764,1764,1764,1764,0
20240923,171600,5068783913,1764,1764,1764,1764,0
20240923,171500,5068783913,1764,1764,1764,1764,0
20240923,171400,5068783913,1764,1764,1764,1764,0
20240923,171300,5068783913,1764,1764,1764,1764,0
20240923,171200,5068783913,1764,1764,1764,1764,0
20240923,171100,5068783913,1764,1764,1764,1764,0
20240923,171000,5068783913,1764,1764,1764,1764,0
20240923,170900,5068783913,1764,1764,1764,1764,0
20240923,170800,5068783913,1764,1764,1764,1764,0
20240923,170700,5068783913,1764,1764,1764,1764,0
20240923,170600,5068783913,1764,1764,1764,1764,0
20240923,170500,5068783913,1764,1764,1764,1764,0
20240923,170400,5068783913,1764,1764,1764,1764,0
20240923,170300,5068783913,1764,1764,1764,1764,0
20240923,170200,5068783913,1764,1764,1764,1764,0
20240923,170100,5068783913,1764,1764,1764,1764,0
20240923,170000,5068783913,1764,1764,1764,1764,0
20240923,165900,5068783913,1764,1764,1764,1764,0
20240923,165800,5068783913,1764,1764,1764,1764,0
20240923,165700,5068783913,1764,1764,1764,1764,0
20240923,165600,5068783913,1764,1764,1764,1764,0
20240923,165500,5068783913,1764,1764,1764,1764,0
20240923,165400,5068783913,1764,1764,1764,1764,0
20240923,165300,5068783913,1764,1764,1764,1764,0
20240923,165200,5068783913,1764,1764,1764,1764,0
20240923,165100,5068783913,1764,1764,1764,1764,0
20240923,165000,5068783913,1764,1764,1764,1764,0
20240923,164900,5068783913,1764,1764,1764,1764,0
20240923,164800,5068783913,1764,1764,1764,1764,14999
20240923,164700,5068783913,1764,1764,1764,1764,0
20240923,164600,5068783913,1764,1764,1764,1764,0
20240923,164500,5068783913,1764,1764,1764,1764,0
20240923,164400,5068783913,1764,1764,1764,1764,0
20240923,164300,5068783913,1764,1764,1764,1764,0
20240923,164200,5068783913,1764,1764,1764,1764,0
20240923,164100,5068783913,1764,1764,1764,1764,0
20240923,164000,5068783913,1764,1764,1764,1764,0
20240923,163900,5068783913,1764,1764,1764,1764,0
20240923,163800,5068783913,1764,1764,1764,1764,0
20240923,163700,5068783913,1764,1764,1764,1764,0
20240923,163600,5068783913,1764,1764,1764,1764,0
20240923,163500,5068783913,1764,1764,1764,1764,0
20240923,163400,5068783913,1764,1764,1764,1764,0
20240923,163300,5068783913,1764,1764,1764,1764,0
20240923,163200,5068783913,1764,1764,1764,1764,0
20240923,163100,5068783913,1764,1764,1764,1764,0
20240923,163000,5068783913,1764,1764,1764,1764,0
20240923,162900,5068783913,1764,1764,1764,1764,0
20240923,162800,5068783913,1764,1764,1764,1764,0
20240923,162700,5068783913,1764,1764,1764,1764,0
20240923,162600,5068783913,1764,1764,1764,1764,0
20240923,162500,5068783913,1764,1764,1764,1764,0
20240923,162400,5068783913,1764,1764,1764,1764,0
20240923,162300,5068783913,1764,1764,1764,1764,0
20240923,162200,5068783913,1764,1764,1764,1764,0
20240923,162100,5068783913,1764,1764,1764,1764,0
20240923,162000,5068783913,1764,1764,1764,1764,0
20240923,161900,5068783913,1764,1764,1764,1764,0
20240923,161800,5068783913,1764,1764,1764,1764,14999
20240923,161700,5068783913,1764,1764,1764,1764,0
20240923,161600,5068783913,1764,1764,1764,1764,0
20240923,161500,5068783913,1764,1764,1764,1764,0
20240923,161400,5068783913,1764,1764,1764,1764,0
20240923,161300,5068783913,1764,1764,1764,1764,0
20240923,161200,5068783913,1764,1764,1764,1764,0
20240923,161100,5068783913,1764,1764,1764,1764,0
20240923,161000,5068783913,1764,1764,1764,1764,0
20240923,160900,5068783913,1764,1764,1764,1764,0
20240923,160800,5068783913,1764,1764,1764,1764,0
20240923,160700,5068783913,1764,1764,1764,1764,0
20240923,160600,5068783913,1764,1764,1764,1764,0
20240923,160500,5068783913,1764,1764,1764,1764,0
20240923,160400,5068783913,1764,1764,1764,1764,0
20240923,160300,5068783913,1764,1764,1764,1764,0
20240923,160200,5068783913,1764,1764,1764,1764,0
20240923,160100,5068783913,1764,1764,1764,1764,0
20240923,160000,5068783913,1764,1764,1764,1764,0
20240923,155900,5068783913,1764,1764,1764,1764,0
20240923,155800,5068783913,1764,1764,1764,1764,0
20240923,155700,5068783913,1764,1764,1764,1764,0
20240923,155600,5068783913,1764,1764,1764,1764,0
20240923,155500,5068783913,1764,1764,1764,1764,0
20240923,155400,5068783913,1764,1764,1764,1764,0
20240923,155300,5068783913,1764,1764,1764,1764,0
20240923,155200,5068783913,1764,1764,1764,1764,0
20240923,155100,5068783913,1764,1764,1764,1764,0
20240923,155000,5068783913,1764,1764,1764,1764,0
20240923,154900,5068783913,1764,1764,1764,1764,0
20240923,154800,5068783913,1764,1764,1764,1764,14999
20240923,154700,5068783913,1764,1764,1764,1764,0
20240923,154600,5068783913,1764,1764,1764,1764,0
20240923,154500,5068783913,1764,1764,1764,1764,0
20240923,154400,5068783913,1764,1764,1764,1764,0
20240923,154300,5068783913,1764,1764,1764,1764,0
20240923,154200,5068783913,1764,1764,1764,1764,0
20240923,154100,5068783913,1764,1764,1764,1764,0
20240923,154000,5068783913,1764,1764,1764,1764,0
20240923,153900,5068783913,1764,1764,1764,1764,0
20240923,153800,5068783913,1764,1764,1764,1764,0
20240923,153700,5068783913,1764,1764,1764,1764,0
20240923,153600,5068783913,1764,1764,1764,1764,0
20240923,153500,5068783913,1764,1764,1764,1764,0
20240923,153400,5068783913,1764,1764,1764,1764,0
20240923,153300,5068783913,1764,1764,1764,1764,0
20240923,153200,5068783913,1764,1764,1764,1764,0
20240923,153100,5068783913,1764,1764,1764,1764,0
20240923,153000,5068783913,1764,1764,1764,1764,14999
20240923,152900,5042325677,1757,1757,1757,1757,0
20240923,152800,5042325677,1757,1757,1757,1757,0
20240923,152700,5042325677,1757,1757,1757,1757,0
20240923,152600,5042325677,1757,1757,1757,1757,0
20240923,152500,5042325677,1757,1757,1757,1757,0
20240923,152400,5042325677,1757,1757,1757,1757,0
20240923,152300,5042325677,1757,1757,1757,1757,0
20240923,152200,5042325677,1757,1757,1757,1757,0
20240923,152100,5042325677,1757,1757,1757,1757,0
20240923,152000,5042325677,1757,1757,1757,1757,0
20240923,151900,5042325677,1757,1759,1759,1757,1860
20240923,151800,5039054237,1755,1753,1755,1753,2376
20240923,151700,5034887065,1753,1753,1753,1752,1569
20240923,151600,5032136624,1753,1756,1756,1753,3779
20240923,151500,5025507184,1755,1754,1755,1754,3583
20240923,151400,5019221312,1754,1753,1754,1753,1241
20240923,151300,5017045821,1753,1753,1753,1751,3814
20240923,151200,5010365146,1753,1752,1753,1751,692
20240923,151100,5009152762,1751,1752,1752,1751,951
20240923,151000,5007487549,1752,1751,1752,1751,1703
20240923,150900,5004504386,1751,1750,1752,1750,397
20240923,150800,5003809191,1752,1750,1752,1750,378
20240923,150700,5003147679,1752,1751,1752,1750,608
20240923,150600,5002083073,1751,1753,1753,1751,456
20240923,150500,5001284205,1753,1755,1755,1753,321
20240923,150400,5000721278,1754,1755,1755,1754,5200
20240923,150300,4991598813,1755,1754,1757,1754,2784
20240923,150200,4986712649,1755,1754,1755,1754,1019
20240923,150100,4984924504,1755,1754,1755,1754,380
20240923,150000,4984257859,1754,1753,1754,1753,272
20240923,145900,4983780943,1755,1753,1755,1753,97
20240923,145800,4983610788,1753,1754,1754,1752,2300
20240923,145700,4979579777,1753,1753,1753,1753,223
20240923,145600,4979188858,1753,1756,1756,1753,6507
20240923,145500,4967767596,1756,1757,1757,1756,549
20240923,145400,4966803536,1758,1759,1759,1758,351
20240923,145300,4966186128,1762,1751,1762,1750,4650
20240923,145200,4958027976,1752,1751,1752,1750,841
20240923,145100,4956555459,1750,1750,1750,1750,949
20240923,145000,4954894709,1750,1750,1750,1750,6052
20240923,144900,4944303709,1748,1749,1749,1748,1051
20240923,144800,4942465760,1749,1747,1749,1747,904
20240923,144700,4940885494,1748,1747,1748,1747,927
20240923,144600,4939265688,1747,1747,1747,1746,493
20240923,144500,4938404472,1748,1748,1748,1748,402
20240923,144400,4937701776,1748,1747,1748,1747,1719
20240923,144300,4934697053,1747,1747,1747,1744,558
20240923,144200,4933723127,1748,1747,1748,1747,559
20240923,144100,4932746553,1744,1744,1747,1744,1444
20240923,144000,4930228046,1744,1749,1749,1744,1511
20240923,143900,4927591887,1746,1748,1748,1746,1220
20240923,143800,4925461327,1748,1745,1748,1745,1569
20240923,143700,4922718965,1745,1744,1745,1744,2049
20240923,143600,4919145460,1745,1746,1746,1745,39
20240923,143500,4919077368,1746,1746,1746,1746,5
20240923,143400,4919068638,1744,1743,1744,1743,606
20240923,143300,4918011874,1743,1743,1743,1743,298
20240923,143200,4917492460,1743,1744,1744,1743,2539
20240923,143100,4913065797,1743,1744,1744,1743,3727
20240923,143000,4906567929,1744,1744,1744,1744,798
20240923,142900,4905176217,1744,1744,1744,1744,451
20240923,142800,4904389673,1744,1745,1745,1744,1880
20240923,142700,4901110622,1745,1745,1745,1744,279
20240923,142600,4900623964,1749,1749,1749,1749,1
20240923,142500,4900622215,1750,1750,1750,1750,0
20240923,142400,4900622215,1750,1750,1750,1750,11
20240923,142300,4900602965,1750,1744,1750,1744,2697
20240923,142200,4895894790,1745,1745,1745,1745,991
20240923,142100,4894165495,1745,1745,1745,1745,51
20240923,142000,4894076500,1743,1744,1744,1743,2584
20240923,141900,4889570204,1744,1746,1747,1744,1898
20240923,141800,4886258224,1746,1744,1746,1744,1624
20240923,141700,4883424383,1745,1745,1746,1744,1552
20240923,141600,4880716165,1745,1745,1745,1744,1393
20240923,141500,4878285587,1746,1749,1749,1738,15688
20240923,141400,4850934206,1749,1749,1750,1749,2089
20240923,141300,4847280414,1749,1754,1754,1749,10759
20240923,141200,4828438081,1754,1755,1755,1754,79
20240923,141100,4828299514,1755,1758,1758,1755,6237
20240923,141000,4817348429,1757,1759,1761,1757,1073
20240923,140900,4815461269,1759,1758,1759,1758,55
20240923,140800,4815364527,1757,1758,1758,1757,1190
20240923,140700,4813272782,1759,1758,1759,1758,400
20240923,140600,4812569314,1759,1760,1760,1759,63
20240923,140500,4812458445,1761,1760,1761,1760,45
20240923,140400,4812379242,1760,1759,1761,1758,116
20240923,140300,4812175093,1761,1757,1761,1757,676
20240923,140200,4810986835,1757,1757,1757,1757,1053
20240923,140100,4809136714,1758,1757,1758,1757,90
20240923,140000,4808978500,1757,1757,1757,1757,78
20240923,135900,4808841454,1757,1756,1757,1756,53
20240923,135800,4808748385,1756,1757,1757,1756,51
20240923,135700,4808658779,1757,1759,1759,1756,2475
20240923,135600,4804308945,1758,1758,1759,1757,2246
20240923,135500,4800361513,1759,1760,1760,1759,1842
20240923,135400,4797120867,1760,1760,1760,1760,782
20240923,135300,4795744547,1760,1760,1761,1759,11
20240923,135200,4795725187,1760,1759,1760,1759,104
20240923,135100,4795542250,1758,1758,1758,1758,111
20240923,135000,4795347112,1758,1757,1760,1757,6069
20240923,134900,4784674504,1757,1758,1758,1757,1036
20240923,134800,4782854216,1758,1758,1758,1758,752
20240923,134700,4781532200,1758,1760,1761,1757,4698
20240923,134600,4773273446,1760,1764,1764,1760,4974
20240923,134500,4764512316,1764,1764,1764,1764,366
20240923,134400,4763866692,1764,1764,1764,1764,73
20240923,134300,4763737920,1763,1763,1765,1763,620
20240923,134200,4762644260,1762,1765,1765,1762,64
20240923,134100,4762531433,1765,1765,1765,1765,0
20240923,134000,4762531433,1765,1765,1765,1765,1
20240923,133900,4762529668,1765,1765,1765,1765,1
20240923,133800,4762527903,1766,1766,1768,1766,367
20240923,133700,4761879628,1766,1766,1766,1766,0
20240923,133600,4761879628,1766,1759,1766,1758,619
20240923,133500,4760790446,1759,1759,1760,1759,2296
20240923,133400,4756751781,1759,1764,1764,1759,8442
20240923,133300,4741889850,1763,1762,1763,1762,1581
20240923,133200,4739104119,1763,1764,1765,1762,2934
20240923,133100,4733930809,1765,1765,1767,1765,6
20240923,133000,4733920215,1765,1765,1765,1765,1255
20240923,132900,4731705140,1765,1766,1766,1765,1185
20240923,132800,4729613609,1766,1768,1768,1765,3149
20240923,132700,4724054164,1768,1770,1770,1768,941
20240923,132600,4722389537,1769,1771,1771,1769,1115
20240923,132500,4720416416,1771,1773,1773,1770,3790
20240923,132400,4713703443,1773,1773,1773,1773,276
20240923,132300,4713214095,1773,1773,1773,1773,700
20240923,132200,4711972995,1773,1773,1773,1773,137
20240923,132100,4711730094,1773,1773,1773,1772,231
20240923,132000,4711320680,1772,1775,1776,1772,5247
20240923,131900,4702011723,1776,1778,1778,1776,543
20240923,131800,4701047353,1778,1775,1778,1775,830
20240923,131700,4699573041,1775,1777,1778,1775,1721
20240923,131600,4696516474,1777,1777,1777,1777,696
20240923,131500,4695279682,1777,1777,1777,1777,56
20240923,131400,4695180170,1777,1778,1778,1777,1050
20240923,131300,4693314310,1778,1778,1778,1778,1126
20240923,131200,4691312282,1779,1779,1779,1779,0
20240923,131100,4691312282,1779,1776,1779,1776,1048
20240923,131000,4689448367,1776,1779,1779,1776,7300
20240923,130900,4676472992,1779,1779,1779,1779,532
20240923,130800,4675526564,1780,1781,1782,1778,4689
20240923,130700,4667181592,1782,1782,1782,1782,2
20240923,130600,4667178028,1782,1782,1782,1781,81
20240923,130500,4667033741,1781,1782,1782,1781,282
20240923,130400,4666531228,1781,1781,1781,1781,37
20240923,130300,4666465331,1781,1782,1782,1781,672
20240923,130200,4665268036,1782,1784,1785,1782,747
20240923,130100,4663936190,1784,1783,1784,1783,928
20240923,130000,4662281544,1783,1782,1784,1780,5740
20240923,125900,4652060596,1781,1782,1782,1781,532
20240923,125800,4651113078,1783,1785,1785,1783,240
20240923,125700,4650684925,1785,1785,1786,1785,1033
20240923,125600,4648841019,1785,1785,1785,1784,82
20240923,125500,4648694669,1785,1781,1785,1780,4157
20240923,125400,4641288261,1781,1782,1782,1781,1278
20240923,125300,4639011581,1783,1784,1786,1783,1914
20240923,125200,4635598736,1784,1783,1785,1783,1757
20240923,125100,4632464631,1784,1780,1784,1780,2222
20240923,125000,4628507983,1780,1780,1780,1778,2971
20240923,124900,4623225531,1780,1778,1780,1778,1353
20240923,124800,4620819783,1777,1775,1777,1775,297
20240923,124700,4620292282,1775,1776,1776,1773,1928
20240923,124600,4616869781,1775,1773,1775,1773,1360
20240923,124500,4614455937,1773,1773,1775,1773,328
20240923,124400,4613874391,1773,1773,1773,1773,1
20240923,124300,4613872618,1773,1773,1773,1773,6
20240923,124200,4613861980,1773,1773,1773,1773,3
20240923,124100,4613856661,1773,1774,1774,1773,253
20240923,124000,4613408086,1773,1775,1775,1773,2363
20240923,123900,4609217471,1776,1773,1776,1773,1308
20240923,123800,4606895687,1775,1774,1775,1773,3754
20240923,123700,4600235977,1773,1773,1773,1773,59
20240923,123600,4600131370,1772,1779,1781,1772,18616
20240923,123500,4567047577,1781,1780,1782,1779,1309
20240923,123400,4564716742,1781,1777,1781,1777,4898
20240923,123300,4556001915,1778,1776,1778,1775,1079
20240923,123200,4554085281,1777,1777,1777,1777,300
20240923,123100,4553552181,1775,1775,1775,1775,0
20240923,123000,4553552181,1775,1776,1777,1775,1088
20240923,122900,4551620144,1777,1777,1777,1777,1749
20240923,122800,4548512171,1777,1774,1777,1773,3391
20240923,122700,4542497166,1777,1776,1777,1774,909
20240923,122600,4540883572,1775,1776,1776,1773,732
20240923,122500,4539584433,1773,1776,1776,1773,329
20240923,122400,4539000816,1776,1775,1776,1772,1739
20240923,122300,4535915685,1775,1775,1777,1775,2538
20240923,122200,4531409590,1774,1773,1774,1773,223
20240923,122100,4531013991,1773,1772,1775,1772,2888
20240923,122000,4525890743,1772,1769,1772,1769,2541
20240923,121900,4521393677,1767,1770,1771,1767,2452
20240923,121800,4517056977,1769,1769,1769,1769,101
20240923,121700,4516878308,1768,1768,1768,1768,0
20240923,121600,4516878308,1768,1768,1768,1768,0
20240923,121500,4516878308,1768,1768,1768,1768,21
20240923,121400,4516841180,1767,1767,1768,1767,952
20240923,121300,4515158196,1767,1767,1767,1767,70
20240923,121200,4515034506,1767,1767,1767,1767,0
20240923,121100,4515034506,1767,1767,1767,1767,306
20240923,121000,4514493804,1767,1769,1769,1767,32
20240923,120900,4514437228,1770,1770,1770,1770,0
20240923,120800,4514437228,1770,1770,1770,1770,256
20240923,120700,4513984108,1770,1763,1770,1763,316
20240923,120600,4513425050,1763,1763,1763,1763,498
20240923,120500,4512547076,1759,1764,1764,1759,2655
20240923,120400,4507870529,1770,1770,1770,1770,6842
20240923,120300,4495760189,1765,1765,1765,1765,376
20240923,120200,4495096549,1772,1772,1772,1765,1349
20240923,120100,4492710179,1773,1773,1773,1773,0
20240923,120000,4492710179,1773,1772,1773,1767,3303
20240923,115900,4486863446,1772,1769,1773,1767,3699
20240923,115800,4480320095,1767,1763,1769,1763,664
20240923,115700,4479147800,1765,1766,1766,1764,8497
20240923,115600,4464154947,1766,1763,1766,1762,7056
20240923,115500,4451703962,1764,1761,1764,1761,425
20240923,115400,4450955198,1760,1760,1761,1760,1552
20240923,115300,4448223229,1760,1760,1761,1760,611
20240923,115200,4447147380,1761,1760,1761,1758,207
20240923,115100,4446783069,1760,1759,1760,1756,4043
20240923,115000,4439677449,1758,1758,1758,1758,1
20240923,114900,4439675691,1760,1759,1760,1759,428
20240923,114800,4438922503,1759,1759,1759,1759,9
20240923,114700,4438906672,1757,1758,1759,1757,271
20240923,114600,4438430518,1758,1759,1759,1758,308
20240923,114500,4437888864,1758,1758,1758,1758,99
20240923,114400,4437714822,1756,1756,1756,1756,227
20240923,114300,4437316210,1755,1755,1755,1755,2
20240923,114200,4437312700,1755,1757,1757,1755,1280
20240923,114100,4435065526,1757,1755,1757,1755,54
20240923,114000,4434970754,1757,1757,1757,1757,11
20240923,113900,4434951427,1757,1756,1757,1756,1600
20240923,113800,4432140427,1756,1757,1757,1755,174
20240923,113700,4431834925,1756,1753,1756,1751,3210
20240923,113600,4426209514,1753,1752,1753,1752,769
20240923,113500,4424861901,1752,1753,1753,1752,490
20240923,113400,4424003347,1752,1751,1752,1751,493
20240923,113300,4423139676,1751,1751,1752,1751,63
20240923,113200,4423029307,1751,1754,1754,1751,1256
20240923,113100,4420827307,1750,1750,1750,1750,560
20240923,113000,4419847307,1751,1752,1752,1751,4862
20240923,112900,4411332784,1752,1753,1755,1752,1641
20240923,112800,4408456115,1752,1756,1756,1752,955
20240923,112700,4406782656,1756,1752,1757,1752,2025
20240923,112600,4403234440,1752,1753,1753,1752,1179
20240923,112500,4401168143,1756,1753,1756,1752,1454
20240923,112400,4398615171,1754,1754,1754,1754,3538
20240923,112300,4392409519,1754,1755,1755,1752,3466
20240923,112200,4386332489,1758,1754,1758,1754,16
20240923,112100,4386304381,1755,1755,1756,1755,1498
20240923,112000,4383675240,1755,1755,1755,1755,0
20240923,111900,4383675240,1755,1757,1757,1755,3940
20240923,111800,4376759017,1756,1759,1759,1756,1615
20240923,111700,4373920805,1760,1765,1765,1760,1882
20240923,111600,4370607368,1767,1767,1767,1767,1244
20240923,111500,4368409220,1766,1775,1775,1766,5059
20240923,111400,4359451501,1775,1766,1775,1765,7726
20240923,111300,4345794742,1765,1765,1765,1765,0
20240923,111200,4345794742,1765,1766,1766,1761,5474
20240923,111100,4336138892,1763,1761,1763,1761,4761
20240923,111000,4327749113,1763,1759,1763,1759,1499
20240923,110900,4325110509,1759,1760,1760,1757,3551
20240923,110800,4318865059,1757,1760,1760,1757,3808
20240923,110700,4312164350,1759,1758,1759,1755,2544
20240923,110600,4307693922,1757,1753,1758,1752,2713
20240923,110500,4302936037,1755,1755,1755,1755,145
20240923,110400,4302681562,1752,1752,1752,1752,1201
20240923,110300,4300577410,1757,1748,1757,1745,8078
20240923,110200,4286436203,1745,1754,1754,1743,20990
20240923,110100,4249748630,1754,1755,1756,1754,845
20240923,110000,4248266298,1755,1754,1755,1752,4169
20240923,105900,4240956683,1754,1756,1756,1753,7335
20240923,105800,4228080943,1756,1764,1764,1756,21118
20240923,105700,4190916501,1764,1764,1764,1764,74
20240923,105600,4190785965,1764,1764,1769,1764,421
20240923,105500,4190043316,1770,1770,1770,1764,2479
20240923,105400,4185670114,1764,1770,1770,1764,2785
20240923,105300,4180754506,1767,1767,1768,1766,2832
20240923,105200,4175751959,1771,1764,1771,1764,2860
20240923,105100,4170706239,1763,1773,1773,1762,28247
20240923,105000,4120760671,1774,1776,1776,1773,4653
20240923,104900,4112504747,1776,1773,1776,1773,1271
20240923,104800,4110250413,1774,1772,1775,1771,3663
20240923,104700,4103760899,1771,1784,1784,1771,23139
20240923,104600,4062701955,1784,1779,1784,1777,4216
20240923,104500,4055201370,1778,1780,1781,1778,5068
20240923,104400,4046184624,1781,1785,1785,1781,1763
20240923,104300,4043044099,1785,1785,1785,1784,1669
20240923,104200,4040065572,1789,1789,1789,1789,876
20240923,104100,4038498408,1790,1783,1790,1783,274
20240923,104000,4038008551,1784,1790,1790,1784,205
20240923,103900,4037642366,1790,1786,1791,1786,212
20240923,103800,4037262889,1786,1792,1792,1785,2015
20240923,103700,4033662911,1793,1792,1793,1792,2527
20240923,103600,4029134522,1792,1786,1797,1785,8138
20240923,103500,4014575704,1784,1779,1784,1779,2047
20240923,103400,4010926157,1779,1783,1783,1779,6546
20240923,103300,3999270206,1782,1786,1786,1782,10450
20240923,103200,3980635075,1787,1791,1791,1787,2609
20240923,103100,3975964227,1791,1795,1797,1790,898
20240923,103000,3974355867,1793,1793,1793,1793,611
20240923,102900,3973260344,1793,1786,1793,1786,2873
20240923,102800,3968123771,1792,1785,1796,1785,4775
20240923,102700,3959577458,1781,1779,1785,1779,1719
20240923,102600,3956518947,1779,1785,1785,1778,14057
20240923,102500,3931486097,1785,1785,1791,1785,1393
20240923,102400,3928995494,1785,1796,1796,1783,2493
20240923,102300,3924548089,1796,1786,1796,1786,1674
20240923,102200,3921556647,1786,1786,1786,1781,8175
20240923,102100,3906979949,1783,1784,1785,1783,3080
20240923,102000,3901486476,1785,1784,1786,1784,4200
20240923,101900,3893990103,1784,1787,1787,1783,13474
20240923,101800,3869953280,1787,1786,1793,1786,4007
20240923,101700,3862791853,1787,1795,1795,1787,19283
20240923,101600,3828277844,1794,1797,1798,1793,4605
20240923,101500,3820010000,1796,1800,1801,1796,879
20240923,101400,3818429305,1801,1795,1801,1794,2521
20240923,101300,3813904919,1796,1794,1796,1794,397
20240923,101200,3813192318,1794,1804,1804,1793,5183
20240923,101100,3803883506,1804,1804,1804,1800,412
20240923,101000,3803141316,1805,1801,1806,1800,2665
20240923,100900,3798338994,1802,1806,1806,1802,969
20240923,100800,3796591164,1807,1807,1807,1800,519
20240923,100700,3795655253,1807,1806,1807,1798,6055
20240923,100600,3784730256,1806,1802,1808,1802,2390
20240923,100500,3780414724,1801,1792,1801,1790,5533
20240923,100400,3770486121,1790,1800,1801,1790,9616
20240923,100300,3753200302,1801,1810,1810,1801,4336
20240923,100200,3745370053,1810,1800,1810,1800,3683
20240923,100100,3738718514,1801,1800,1802,1791,16193
20240923,100000,3709635704,1800,1792,1806,1792,2351
20240923,095900,3705408670,1792,1802,1811,1790,14189
20240923,095800,3679851778,1802,1793,1802,1792,4081
20240923,095700,3672522822,1792,1789,1795,1788,3718
20240923,095600,3665869791,1789,1796,1799,1787,6705
20240923,095500,3653873757,1796,1792,1796,1788,11310
20240923,095400,3633630678,1792,1794,1800,1792,6724
20240923,095300,3621560999,1794,1798,1804,1793,4028
20240923,095200,3614308880,1798,1802,1803,1787,41402
20240923,095100,3540098229,1801,1804,1807,1801,10373
20240923,095000,3521390966,1805,1806,1814,1805,4147
20240923,094900,3513883926,1805,1802,1805,1799,10319
20240923,094800,3495294948,1802,1810,1810,1801,13960
20240923,094700,3470115414,1810,1806,1812,1806,1656
20240923,094600,3467119766,1806,1818,1819,1804,5973
20240923,094500,3456296695,1819,1824,1833,1818,33499
20240923,094400,3395206512,1824,1818,1826,1817,13459
20240923,094300,3370666529,1820,1802,1821,1798,28619
20240923,094200,3318868656,1802,1809,1810,1802,19706
20240923,094100,3283288014,1809,1814,1814,1809,28044
20240923,094000,3232503469,1812,1812,1822,1812,26535
20240923,093900,3184342515,1813,1834,1835,1812,56976
20240923,093800,3080645886,1838,1822,1845,1819,82866
20240923,093700,2928621677,1822,1811,1844,1810,63061
20240923,093600,2813423600,1810,1824,1824,1804,111822
20240923,093500,2610597349,1824,1848,1873,1813,344871
20240923,093400,1974807422,1848,1792,1850,1792,336167
20240923,093300,1357567829,1792,1781,1800,1781,24341
20240923,093200,1313991074,1780,1775,1780,1774,7930
20240923,093100,1299907105,1775,1784,1784,1767,46321
20240923,093000,1217741713,1784,1792,1792,1784,32611
20240923,092900,1159411411,1789,1786,1805,1780,73151
20240923,092800,1028267574,1781,1828,1849,1781,260005
20240923,092700,556301761,1828,1756,1828,1753,173894
20240923,092600,242074325,1754,1757,1757,1751,5936
20240923,092500,231660933,1757,1757,1761,1757,7596
20240923,092400,218306371,1756,1753,1756,1751,2672
20240923,092300,213618730,1752,1744,1752,1743,5415
20240923,092200,204151144,1743,1743,1743,1743,165
20240923,092100,203863549,1743,1739,1745,1739,2293
20240923,092000,199871877,1739,1739,1739,1737,4406
20240923,091900,192214541,1739,1740,1740,1739,1395
20240923,091800,189788481,1740,1740,1740,1740,46
20240923,091700,189708441,1740,1740,1740,1740,1
20240923,091600,189706701,1740,1740,1740,1740,6
20240923,091500,189696261,1740,1741,1741,1740,659
20240923,091400,188549560,1741,1741,1741,1740,118
20240923,091300,188344123,1742,1740,1744,1740,142
20240923,091200,188096820,1743,1740,1744,1740,17477
20240923,091100,157636628,1740,1745,1748,1740,7757
20240923,091000,144107430,1746,1746,1746,1739,3434
20240923,090900,138112452,1734,1745,1748,1731,7426
20240923,090800,125206359,1746,1753,1756,1746,3705
20240923,090700,118715899,1753,1744,1753,1743,7788
20240923,090600,105104855,1744,1729,1744,1729,12562
20240923,090500,83261371,1728,1734,1734,1728,2888
20240923,090400,78263726,1733,1725,1733,1725,9656
20240923,090300,61570718,1725,1729,1729,1721,783
20240923,090200,60219602,1730,1731,1738,1719,6611
20240923,090100,48825645,1730,1723,1730,1710,13758
20240923,090000,25192495,1735,1742,1742,1720,13588