stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240904,204000,1601673406,1867,1867,1867,1867,13929
20240904,203900,1601673406,1867,1867,1867,1867,0
20240904,203800,1601673406,1867,1867,1867,1867,0
20240904,203700,1601673406,1867,1867,1867,1867,0
20240904,203600,1601673406,1867,1867,1867,1867,0
20240904,203500,1601673406,1867,1867,1867,1867,0
20240904,203400,1601673406,1867,1867,1867,1867,0
20240904,203300,1601673406,1867,1867,1867,1867,0
20240904,203200,1601673406,1867,1867,1867,1867,0
20240904,203100,1601673406,1867,1867,1867,1867,0
20240904,203000,1601673406,1867,1867,1867,1867,0
20240904,202900,1601673406,1867,1867,1867,1867,0
20240904,202800,1601673406,1867,1867,1867,1867,0
20240904,202700,1601673406,1867,1867,1867,1867,0
20240904,202600,1601673406,1867,1867,1867,1867,0
20240904,202500,1601673406,1867,1867,1867,1867,0
20240904,202400,1601673406,1867,1867,1867,1867,0
20240904,202300,1601673406,1867,1867,1867,1867,0
20240904,202200,1601673406,1867,1867,1867,1867,0
20240904,202100,1601673406,1867,1867,1867,1867,0
20240904,202000,1601673406,1867,1867,1867,1867,0
20240904,201900,1601673406,1867,1867,1867,1867,0
20240904,201800,1601673406,1867,1867,1867,1867,0
20240904,201700,1601673406,1867,1867,1867,1867,0
20240904,201600,1601673406,1867,1867,1867,1867,0
20240904,201500,1601673406,1867,1867,1867,1867,0
20240904,201400,1601673406,1867,1867,1867,1867,0
20240904,201300,1601673406,1867,1867,1867,1867,0
20240904,201200,1601673406,1867,1867,1867,1867,0
20240904,201100,1601673406,1867,1867,1867,1867,0
20240904,201000,1601673406,1867,1867,1867,1867,13929
20240904,200900,1601673406,1867,1867,1867,1867,0
20240904,200800,1601673406,1867,1867,1867,1867,0
20240904,200700,1601673406,1867,1867,1867,1867,0
20240904,200600,1601673406,1867,1867,1867,1867,0
20240904,200500,1601673406,1867,1867,1867,1867,0
20240904,200400,1601673406,1867,1867,1867,1867,0
20240904,200300,1601673406,1867,1867,1867,1867,0
20240904,200200,1601673406,1867,1867,1867,1867,0
20240904,200100,1601673406,1867,1867,1867,1867,0
20240904,200000,1601673406,1867,1867,1867,1867,0
20240904,195900,1601673406,1867,1867,1867,1867,0
20240904,195800,1601673406,1867,1867,1867,1867,0
20240904,195700,1601673406,1867,1867,1867,1867,0
20240904,195600,1601673406,1867,1867,1867,1867,0
20240904,195500,1601673406,1867,1867,1867,1867,0
20240904,195400,1601673406,1867,1867,1867,1867,0
20240904,195300,1601673406,1867,1867,1867,1867,0
20240904,195200,1601673406,1867,1867,1867,1867,0
20240904,195100,1601673406,1867,1867,1867,1867,0
20240904,195000,1601673406,1867,1867,1867,1867,0
20240904,194900,1601673406,1867,1867,1867,1867,0
20240904,194800,1601673406,1867,1867,1867,1867,0
20240904,194700,1601673406,1867,1867,1867,1867,0
20240904,194600,1601673406,1867,1867,1867,1867,0
20240904,194500,1601673406,1867,1867,1867,1867,0
20240904,194400,1601673406,1867,1867,1867,1867,0
20240904,194300,1601673406,1867,1867,1867,1867,0
20240904,194200,1601673406,1867,1867,1867,1867,0
20240904,194100,1601673406,1867,1867,1867,1867,0
20240904,194000,1601673406,1867,1867,1867,1867,13929
20240904,193900,1601673406,1867,1867,1867,1867,0
20240904,193800,1601673406,1867,1867,1867,1867,0
20240904,193700,1601673406,1867,1867,1867,1867,0
20240904,193600,1601673406,1867,1867,1867,1867,0
20240904,193500,1601673406,1867,1867,1867,1867,0
20240904,193400,1601673406,1867,1867,1867,1867,0
20240904,193300,1601673406,1867,1867,1867,1867,0
20240904,193200,1601673406,1867,1867,1867,1867,0
20240904,193100,1601673406,1867,1867,1867,1867,0
20240904,193000,1601673406,1867,1867,1867,1867,0
20240904,192900,1601673406,1867,1867,1867,1867,0
20240904,192800,1601673406,1867,1867,1867,1867,0
20240904,192700,1601673406,1867,1867,1867,1867,0
20240904,192600,1601673406,1867,1867,1867,1867,0
20240904,192500,1601673406,1867,1867,1867,1867,0
20240904,192400,1601673406,1867,1867,1867,1867,0
20240904,192300,1601673406,1867,1867,1867,1867,0
20240904,192200,1601673406,1867,1867,1867,1867,0
20240904,192100,1601673406,1867,1867,1867,1867,0
20240904,192000,1601673406,1867,1867,1867,1867,0
20240904,191900,1601673406,1867,1867,1867,1867,0
20240904,191800,1601673406,1867,1867,1867,1867,0
20240904,191700,1601673406,1867,1867,1867,1867,0
20240904,191600,1601673406,1867,1867,1867,1867,0
20240904,191500,1601673406,1867,1867,1867,1867,0
20240904,191400,1601673406,1867,1867,1867,1867,0
20240904,191300,1601673406,1867,1867,1867,1867,0
20240904,191200,1601673406,1867,1867,1867,1867,0
20240904,191100,1601673406,1867,1867,1867,1867,0
20240904,191000,1601673406,1867,1867,1867,1867,13929
20240904,190900,1601673406,1867,1867,1867,1867,0
20240904,190800,1601673406,1867,1867,1867,1867,0
20240904,190700,1601673406,1867,1867,1867,1867,0
20240904,190600,1601673406,1867,1867,1867,1867,0
20240904,190500,1601673406,1867,1867,1867,1867,0
20240904,190400,1601673406,1867,1867,1867,1867,0
20240904,190300,1601673406,1867,1867,1867,1867,0
20240904,190200,1601673406,1867,1867,1867,1867,0
20240904,190100,1601673406,1867,1867,1867,1867,0
20240904,190000,1601673406,1867,1867,1867,1867,0
20240904,185900,1601673406,1867,1867,1867,1867,0
20240904,185800,1601673406,1867,1867,1867,1867,0
20240904,185700,1601673406,1867,1867,1867,1867,0
20240904,185600,1601673406,1867,1867,1867,1867,0
20240904,185500,1601673406,1867,1867,1867,1867,0
20240904,185400,1601673406,1867,1867,1867,1867,0
20240904,185300,1601673406,1867,1867,1867,1867,0
20240904,185200,1601673406,1867,1867,1867,1867,0
20240904,185100,1601673406,1867,1867,1867,1867,0
20240904,185000,1601673406,1867,1867,1867,1867,0
20240904,184900,1601673406,1867,1867,1867,1867,0
20240904,184800,1601673406,1867,1867,1867,1867,0
20240904,184700,1601673406,1867,1867,1867,1867,0
20240904,184600,1601673406,1867,1867,1867,1867,0
20240904,184500,1601673406,1867,1867,1867,1867,0
20240904,184400,1601673406,1867,1867,1867,1867,0
20240904,184300,1601673406,1867,1867,1867,1867,0
20240904,184200,1601673406,1867,1867,1867,1867,0
20240904,184100,1601673406,1867,1867,1867,1867,0
20240904,184000,1601673406,1867,1867,1867,1867,13929
20240904,183900,1601673406,1867,1867,1867,1867,0
20240904,183800,1601673406,1867,1867,1867,1867,0
20240904,183700,1601673406,1867,1867,1867,1867,0
20240904,183600,1601673406,1867,1867,1867,1867,0
20240904,183500,1601673406,1867,1867,1867,1867,0
20240904,183400,1601673406,1867,1867,1867,1867,0
20240904,183300,1601673406,1867,1867,1867,1867,0
20240904,183200,1601673406,1867,1867,1867,1867,0
20240904,183100,1601673406,1867,1867,1867,1867,0
20240904,183000,1601673406,1867,1867,1867,1867,0
20240904,182900,1601673406,1867,1867,1867,1867,0
20240904,182800,1601673406,1867,1867,1867,1867,0
20240904,182700,1601673406,1867,1867,1867,1867,0
20240904,182600,1601673406,1867,1867,1867,1867,0
20240904,182500,1601673406,1867,1867,1867,1867,0
20240904,182400,1601673406,1867,1867,1867,1867,0
20240904,182300,1601673406,1867,1867,1867,1867,0
20240904,182200,1601673406,1867,1867,1867,1867,0
20240904,182100,1601673406,1867,1867,1867,1867,0
20240904,182000,1601673406,1867,1867,1867,1867,0
20240904,181900,1601673406,1867,1867,1867,1867,0
20240904,181800,1601673406,1867,1867,1867,1867,0
20240904,181700,1601673406,1867,1867,1867,1867,0
20240904,181600,1601673406,1867,1867,1867,1867,0
20240904,181500,1601673406,1867,1867,1867,1867,0
20240904,181400,1601673406,1867,1867,1867,1867,0
20240904,181300,1601673406,1867,1867,1867,1867,0
20240904,181200,1601673406,1867,1867,1867,1867,0
20240904,181100,1601673406,1867,1867,1867,1867,0
20240904,181000,1601673406,1867,1867,1867,1867,13929
20240904,180900,1601673406,1867,1867,1867,1867,0
20240904,180800,1601673406,1867,1867,1867,1867,0
20240904,180700,1601673406,1867,1867,1867,1867,0
20240904,180600,1601673406,1867,1867,1867,1867,0
20240904,180500,1601673406,1867,1867,1867,1867,0
20240904,180400,1601673406,1867,1867,1867,1867,0
20240904,180300,1601673406,1867,1867,1867,1867,0
20240904,180200,1601673406,1867,1867,1867,1867,0
20240904,180100,1601673406,1867,1867,1867,1867,0
20240904,180000,1601673406,1867,1867,1867,1867,0
20240904,175900,1601673406,1867,1867,1867,1867,0
20240904,175800,1601673406,1867,1867,1867,1867,0
20240904,175700,1601673406,1867,1867,1867,1867,0
20240904,175600,1601673406,1867,1867,1867,1867,0
20240904,175500,1601673406,1867,1867,1867,1867,0
20240904,175400,1601673406,1867,1867,1867,1867,0
20240904,175300,1601673406,1867,1867,1867,1867,0
20240904,175200,1601673406,1867,1867,1867,1867,0
20240904,175100,1601673406,1867,1867,1867,1867,0
20240904,175000,1601673406,1867,1867,1867,1867,0
20240904,174900,1601673406,1867,1867,1867,1867,0
20240904,174800,1601673406,1867,1867,1867,1867,0
20240904,174700,1601673406,1867,1867,1867,1867,0
20240904,174600,1601673406,1867,1867,1867,1867,0
20240904,174500,1601673406,1867,1867,1867,1867,0
20240904,174400,1601673406,1867,1867,1867,1867,0
20240904,174300,1601673406,1867,1867,1867,1867,0
20240904,174200,1601673406,1867,1867,1867,1867,0
20240904,174100,1601673406,1867,1867,1867,1867,0
20240904,174000,1601673406,1867,1867,1867,1867,13929
20240904,173900,1601673406,1867,1867,1867,1867,0
20240904,173800,1601673406,1867,1867,1867,1867,0
20240904,173700,1601673406,1867,1867,1867,1867,0
20240904,173600,1601673406,1867,1867,1867,1867,0
20240904,173500,1601673406,1867,1867,1867,1867,0
20240904,173400,1601673406,1867,1867,1867,1867,0
20240904,173300,1601673406,1867,1867,1867,1867,0
20240904,173200,1601673406,1867,1867,1867,1867,0
20240904,173100,1601673406,1867,1867,1867,1867,0
20240904,173000,1601673406,1867,1867,1867,1867,0
20240904,172900,1601673406,1867,1867,1867,1867,0
20240904,172800,1601673406,1867,1867,1867,1867,0
20240904,172700,1601673406,1867,1867,1867,1867,0
20240904,172600,1601673406,1867,1867,1867,1867,0
20240904,172500,1601673406,1867,1867,1867,1867,0
20240904,172400,1601673406,1867,1867,1867,1867,0
20240904,172300,1601673406,1867,1867,1867,1867,0
20240904,172200,1601673406,1867,1867,1867,1867,0
20240904,172100,1601673406,1867,1867,1867,1867,0
20240904,172000,1601673406,1867,1867,1867,1867,0
20240904,171900,1601673406,1867,1867,1867,1867,0
20240904,171800,1601673406,1867,1867,1867,1867,0
20240904,171700,1601673406,1867,1867,1867,1867,0
20240904,171600,1601673406,1867,1867,1867,1867,0
20240904,171500,1601673406,1867,1867,1867,1867,0
20240904,171400,1601673406,1867,1867,1867,1867,0
20240904,171300,1601673406,1867,1867,1867,1867,0
20240904,171200,1601673406,1867,1867,1867,1867,0
20240904,171100,1601673406,1867,1867,1867,1867,0
20240904,171000,1601673406,1867,1867,1867,1867,13929
20240904,170900,1601673406,1867,1867,1867,1867,0
20240904,170800,1601673406,1867,1867,1867,1867,0
20240904,170700,1601673406,1867,1867,1867,1867,0
20240904,170600,1601673406,1867,1867,1867,1867,0
20240904,170500,1601673406,1867,1867,1867,1867,0
20240904,170400,1601673406,1867,1867,1867,1867,0
20240904,170300,1601673406,1867,1867,1867,1867,0
20240904,170200,1601673406,1867,1867,1867,1867,0
20240904,170100,1601673406,1867,1867,1867,1867,0
20240904,170000,1601673406,1867,1867,1867,1867,0
20240904,165900,1601673406,1867,1867,1867,1867,0
20240904,165800,1601673406,1867,1867,1867,1867,0
20240904,165700,1601673406,1867,1867,1867,1867,0
20240904,165600,1601673406,1867,1867,1867,1867,0
20240904,165500,1601673406,1867,1867,1867,1867,0
20240904,165400,1601673406,1867,1867,1867,1867,0
20240904,165300,1601673406,1867,1867,1867,1867,0
20240904,165200,1601673406,1867,1867,1867,1867,0
20240904,165100,1601673406,1867,1867,1867,1867,0
20240904,165000,1601673406,1867,1867,1867,1867,0
20240904,164900,1601673406,1867,1867,1867,1867,0
20240904,164800,1601673406,1867,1867,1867,1867,0
20240904,164700,1601673406,1867,1867,1867,1867,0
20240904,164600,1601673406,1867,1867,1867,1867,0
20240904,164500,1601673406,1867,1867,1867,1867,0
20240904,164400,1601673406,1867,1867,1867,1867,0
20240904,164300,1601673406,1867,1867,1867,1867,0
20240904,164200,1601673406,1867,1867,1867,1867,0
20240904,164100,1601673406,1867,1867,1867,1867,0
20240904,164000,1601673406,1867,1867,1867,1867,13929
20240904,163900,1601673406,1867,1867,1867,1867,0
20240904,163800,1601673406,1867,1867,1867,1867,0
20240904,163700,1601673406,1867,1867,1867,1867,0
20240904,163600,1601673406,1867,1867,1867,1867,0
20240904,163500,1601673406,1867,1867,1867,1867,0
20240904,163400,1601673406,1867,1867,1867,1867,0
20240904,163300,1601673406,1867,1867,1867,1867,0
20240904,163200,1601673406,1867,1867,1867,1867,0
20240904,163100,1601673406,1867,1867,1867,1867,0
20240904,163000,1601673406,1867,1867,1867,1867,0
20240904,162900,1601673406,1867,1867,1867,1867,0
20240904,162800,1601673406,1867,1867,1867,1867,0
20240904,162700,1601673406,1867,1867,1867,1867,0
20240904,162600,1601673406,1867,1867,1867,1867,0
20240904,162500,1601673406,1867,1867,1867,1867,0
20240904,162400,1601673406,1867,1867,1867,1867,0
20240904,162300,1601673406,1867,1867,1867,1867,0
20240904,162200,1601673406,1867,1867,1867,1867,0
20240904,162100,1601673406,1867,1867,1867,1867,0
20240904,162000,1601673406,1867,1867,1867,1867,0
20240904,161900,1601673406,1867,1867,1867,1867,0
20240904,161800,1601673406,1867,1867,1867,1867,0
20240904,161700,1601673406,1867,1867,1867,1867,0
20240904,161600,1601673406,1867,1867,1867,1867,0
20240904,161500,1601673406,1867,1867,1867,1867,0
20240904,161400,1601673406,1867,1867,1867,1867,0
20240904,161300,1601673406,1867,1867,1867,1867,0
20240904,161200,1601673406,1867,1867,1867,1867,0
20240904,161100,1601673406,1867,1867,1867,1867,0
20240904,161000,1601673406,1867,1867,1867,1867,13929
20240904,160900,1601673406,1867,1867,1867,1867,0
20240904,160800,1601673406,1867,1867,1867,1867,0
20240904,160700,1601673406,1867,1867,1867,1867,0
20240904,160600,1601673406,1867,1867,1867,1867,0
20240904,160500,1601673406,1867,1867,1867,1867,0
20240904,160400,1601673406,1867,1867,1867,1867,0
20240904,160300,1601673406,1867,1867,1867,1867,0
20240904,160200,1601673406,1867,1867,1867,1867,0
20240904,160100,1601673406,1867,1867,1867,1867,0
20240904,160000,1601673406,1867,1867,1867,1867,0
20240904,155900,1601673406,1867,1867,1867,1867,0
20240904,155800,1601673406,1867,1867,1867,1867,0
20240904,155700,1601673406,1867,1867,1867,1867,0
20240904,155600,1601673406,1867,1867,1867,1867,0
20240904,155500,1601673406,1867,1867,1867,1867,0
20240904,155400,1601673406,1867,1867,1867,1867,0
20240904,155300,1601673406,1867,1867,1867,1867,0
20240904,155200,1601673406,1867,1867,1867,1867,0
20240904,155100,1601673406,1867,1867,1867,1867,0
20240904,155000,1601673406,1867,1867,1867,1867,0
20240904,154900,1601673406,1867,1867,1867,1867,0
20240904,154800,1601673406,1867,1867,1867,1867,0
20240904,154700,1601673406,1867,1867,1867,1867,0
20240904,154600,1601673406,1867,1867,1867,1867,0
20240904,154500,1601673406,1867,1867,1867,1867,0
20240904,154400,1601673406,1867,1867,1867,1867,0
20240904,154300,1601673406,1867,1867,1867,1867,0
20240904,154200,1601673406,1867,1867,1867,1867,0
20240904,154100,1601673406,1867,1867,1867,1867,0
20240904,154000,1601673406,1867,1867,1867,1867,13929
20240904,153900,1601673406,1867,1867,1867,1867,0
20240904,153800,1601673406,1867,1867,1867,1867,0
20240904,153700,1601673406,1867,1867,1867,1867,0
20240904,153600,1601673406,1867,1867,1867,1867,0
20240904,153500,1601673406,1867,1867,1867,1867,0
20240904,153400,1601673406,1867,1867,1867,1867,0
20240904,153300,1601673406,1867,1867,1867,1867,0
20240904,153200,1601673406,1867,1867,1867,1867,0
20240904,153100,1601673406,1867,1867,1867,1867,0
20240904,153000,1601673406,1867,1867,1867,1867,13929
20240904,152900,1575667963,1867,1867,1867,1867,0
20240904,152800,1575667963,1867,1867,1867,1867,0
20240904,152700,1575667963,1867,1867,1867,1867,0
20240904,152600,1575667963,1867,1867,1867,1867,0
20240904,152500,1575667963,1867,1867,1867,1867,0
20240904,152400,1575667963,1867,1867,1867,1867,0
20240904,152300,1575667963,1867,1867,1867,1867,0
20240904,152200,1575667963,1867,1867,1867,1867,0
20240904,152100,1575667963,1867,1867,1867,1867,0
20240904,152000,1575667963,1867,1867,1867,1867,0
20240904,151900,1575667963,1867,1866,1867,1865,3023
20240904,151800,1570029050,1867,1867,1867,1866,766
20240904,151700,1568599186,1866,1867,1867,1866,294
20240904,151600,1568050540,1867,1867,1867,1865,7133
20240904,151500,1554747380,1865,1866,1867,1865,2476
20240904,151400,1550129636,1867,1867,1868,1866,4921
20240904,151300,1540946430,1868,1867,1869,1866,3750
20240904,151200,1533948023,1867,1870,1870,1867,4593
20240904,151100,1525368055,1870,1871,1871,1870,841
20240904,151000,1523795344,1872,1871,1872,1871,24
20240904,150900,1523750417,1869,1868,1869,1868,2
20240904,150800,1523746680,1868,1871,1871,1867,2272
20240904,150700,1519501777,1871,1870,1871,1869,35
20240904,150600,1519436317,1870,1871,1871,1870,11
20240904,150500,1519415737,1868,1871,1871,1868,5013
20240904,150400,1510049235,1870,1874,1874,1870,2
20240904,150300,1510045491,1867,1873,1873,1867,4454
20240904,150200,1501722972,1874,1874,1874,1873,702
20240904,150100,1500408024,1875,1875,1875,1875,10
20240904,150000,1500389274,1875,1876,1876,1875,1001
20240904,145900,1498511399,1873,1876,1876,1873,5
20240904,145800,1498502026,1870,1870,1870,1870,400
20240904,145700,1497754026,1870,1870,1870,1870,315
20240904,145600,1497164976,1870,1870,1876,1870,105
20240904,145500,1496968608,1870,1870,1870,1870,50
20240904,145400,1496875108,1878,1878,1878,1878,0
20240904,145300,1496875108,1878,1878,1878,1878,1
20240904,145200,1496873230,1879,1879,1879,1879,0
20240904,145100,1496873230,1879,1872,1879,1872,51
20240904,145000,1496777751,1869,1868,1869,1868,583
20240904,144900,1495688125,1868,1869,1869,1868,388
20240904,144800,1494962954,1872,1869,1872,1869,230
20240904,144700,1494532994,1867,1869,1869,1867,3001
20240904,144600,1488926457,1872,1872,1872,1872,154
20240904,144500,1488638169,1880,1880,1880,1880,0
20240904,144400,1488638169,1880,1880,1880,1880,10
20240904,144300,1488619369,1872,1872,1872,1872,1000
20240904,144200,1486747369,1872,1872,1872,1872,1
20240904,144100,1486745497,1870,1870,1870,1870,77
20240904,144000,1486601507,1870,1872,1872,1870,1401
20240904,143900,1483980541,1871,1873,1873,1871,500
20240904,143800,1483044501,1873,1873,1873,1872,129
20240904,143700,1482802984,1873,1882,1882,1873,4757
20240904,143600,1473891931,1875,1876,1876,1875,383
20240904,143500,1473173693,1875,1883,1883,1875,3219
20240904,143400,1467128249,1877,1877,1877,1877,0
20240904,143300,1467128249,1877,1877,1877,1877,0
20240904,143200,1467128249,1877,1878,1878,1877,4
20240904,143100,1467120739,1883,1876,1883,1876,14
20240904,143000,1467094391,1877,1879,1881,1877,268
20240904,142900,1466590995,1885,1875,1885,1875,1665
20240904,142800,1463466808,1874,1874,1874,1874,1120
20240904,142700,1461367928,1875,1871,1875,1871,5424
20240904,142600,1451213003,1871,1867,1871,1864,12396
20240904,142500,1428040065,1864,1865,1867,1864,8535
20240904,142400,1412113930,1866,1864,1866,1864,2100
20240904,142300,1408197350,1864,1864,1864,1864,50
20240904,142200,1408104150,1864,1863,1864,1863,67
20240904,142100,1407979299,1862,1862,1862,1862,10
20240904,142000,1407960679,1863,1863,1863,1863,599
20240904,141900,1406844742,1863,1864,1864,1863,2416
20240904,141800,1402343415,1864,1863,1864,1863,1854
20240904,141700,1398888545,1863,1864,1864,1863,12051
20240904,141600,1376433849,1865,1865,1865,1865,80
20240904,141500,1376284649,1865,1865,1865,1865,15
20240904,141400,1376256674,1866,1866,1866,1866,100
20240904,141300,1376070074,1866,1864,1866,1863,2221
20240904,141200,1371928934,1864,1864,1864,1864,56
20240904,141100,1371824550,1863,1863,1865,1863,1035
20240904,141000,1369896323,1863,1863,1863,1863,1
20240904,140900,1369894460,1863,1864,1865,1863,3714
20240904,140800,1362972949,1864,1864,1864,1864,521
20240904,140700,1362001805,1863,1863,1863,1863,1003
20240904,140600,1360133216,1863,1866,1866,1863,10457
20240904,140500,1340640057,1865,1865,1865,1865,0
20240904,140400,1340640057,1865,1865,1865,1865,2227
20240904,140300,1336486702,1865,1867,1867,1865,1438
20240904,140200,1333804474,1866,1867,1867,1866,282
20240904,140100,1333277990,1867,1866,1867,1866,968
20240904,140000,1331471674,1868,1868,1868,1868,200
20240904,135900,1331098074,1866,1866,1866,1866,504
20240904,135800,1330157610,1866,1867,1867,1866,1068
20240904,135700,1328164721,1867,1867,1867,1866,123
20240904,135600,1327935192,1867,1866,1868,1866,6011
20240904,135500,1316718026,1867,1866,1867,1866,1089
20240904,135400,1314685333,1867,1867,1867,1867,5
20240904,135300,1314675998,1867,1867,1867,1867,4639
20240904,135200,1306014985,1867,1867,1867,1867,1766
20240904,135100,1302717863,1867,1867,1868,1867,2686
20240904,135000,1297703096,1868,1868,1868,1868,2030
20240904,134900,1293911056,1867,1867,1867,1867,1479
20240904,134800,1291149763,1867,1867,1867,1867,200
20240904,134700,1290776363,1867,1867,1867,1867,470
20240904,134600,1289898873,1867,1870,1870,1867,1234
20240904,134500,1287593795,1870,1870,1870,1870,0
20240904,134400,1287593795,1870,1867,1870,1867,2144
20240904,134300,1283587650,1866,1867,1867,1866,227
20240904,134200,1283163868,1866,1866,1866,1866,0
20240904,134100,1283163868,1866,1866,1866,1866,1
20240904,134000,1283162002,1866,1866,1866,1866,2293
20240904,133900,1278883264,1867,1868,1868,1867,2323
20240904,133800,1274545856,1868,1868,1868,1868,0
20240904,133700,1274545856,1868,1867,1868,1867,854
20240904,133600,1272950974,1868,1868,1868,1868,901
20240904,133500,1271267906,1868,1868,1868,1868,40
20240904,133400,1271193186,1868,1868,1868,1868,0
20240904,133300,1271193186,1868,1868,1868,1868,8056
20240904,133200,1256144578,1870,1870,1870,1868,1663
20240904,133100,1253036786,1869,1869,1869,1869,1000
20240904,133000,1251167786,1870,1870,1870,1870,117
20240904,132900,1250948996,1869,1869,1869,1869,466
20240904,132800,1250078042,1870,1870,1870,1870,6
20240904,132700,1250066822,1870,1870,1870,1870,426
20240904,132600,1249270202,1870,1870,1870,1870,4859
20240904,132500,1240183872,1870,1869,1870,1869,6218
20240904,132400,1228557062,1869,1869,1869,1869,535
20240904,132300,1227557147,1869,1869,1869,1869,1450
20240904,132200,1224847097,1869,1869,1869,1869,690
20240904,132100,1223557487,1869,1869,1869,1869,650
20240904,132000,1222342637,1869,1869,1869,1869,600
20240904,131900,1221221237,1868,1868,1870,1868,1949
20240904,131800,1217576901,1868,1865,1868,1865,1926
20240904,131700,1213981292,1865,1865,1865,1865,1347
20240904,131600,1211469137,1865,1864,1865,1864,155
20240904,131500,1211180142,1864,1866,1866,1864,1799
20240904,131400,1207825227,1866,1866,1866,1866,1046
20240904,131300,1205873391,1866,1866,1866,1866,20
20240904,131200,1205836071,1866,1866,1866,1865,1257
20240904,131100,1203490671,1866,1866,1866,1865,3733
20240904,131000,1196525003,1865,1865,1865,1865,200
20240904,130900,1196152003,1865,1866,1866,1864,1031
20240904,130800,1194229888,1867,1867,1867,1867,100
20240904,130700,1194043188,1864,1867,1867,1864,420
20240904,130600,1193259681,1868,1864,1868,1864,459
20240904,130500,1192404101,1864,1864,1864,1864,800
20240904,130400,1190912901,1864,1865,1865,1864,13539
20240904,130300,1165675951,1864,1866,1866,1864,597
20240904,130200,1164563141,1864,1864,1864,1864,0
20240904,130100,1164563141,1864,1864,1864,1864,0
20240904,130000,1164563141,1864,1864,1864,1864,9705
20240904,125900,1146473021,1863,1863,1863,1863,30
20240904,125800,1146417131,1863,1864,1864,1863,856
20240904,125700,1144821785,1864,1869,1869,1864,29
20240904,125600,1144767724,1869,1864,1869,1864,1081
20240904,125500,1142752685,1863,1863,1863,1863,291
20240904,125400,1142210552,1863,1867,1867,1863,24482
20240904,125300,1096546267,1868,1868,1868,1868,0
20240904,125200,1096546267,1868,1868,1868,1868,50
20240904,125100,1096452867,1868,1868,1868,1868,937
20240904,125000,1094702551,1868,1867,1868,1867,1176
20240904,124900,1092506949,1867,1868,1868,1867,1040
20240904,124800,1090565229,1868,1868,1868,1868,62
20240904,124700,1090449413,1867,1867,1867,1867,377
20240904,124600,1089745554,1867,1867,1867,1867,1162
20240904,124500,1087576100,1867,1867,1867,1867,0
20240904,124400,1087576100,1867,1869,1869,1867,17
20240904,124300,1087544355,1869,1869,1869,1867,186
20240904,124200,1087197069,1870,1870,1870,1870,2
20240904,124100,1087193329,1869,1870,1870,1869,1091
20240904,124000,1085153160,1870,1870,1870,1870,3249
20240904,123900,1079077530,1870,1870,1870,1870,1155
20240904,123800,1076917680,1867,1868,1868,1867,838
20240904,123700,1075352961,1866,1866,1866,1866,0
20240904,123600,1075352961,1866,1866,1866,1866,0
20240904,123500,1075352961,1866,1866,1866,1866,0
20240904,123400,1075352961,1866,1870,1870,1866,3805
20240904,123300,1068252104,1870,1870,1870,1870,1
20240904,123200,1068250234,1870,1870,1870,1870,4269
20240904,123100,1060267204,1870,1870,1870,1870,48
20240904,123000,1060177444,1871,1866,1871,1865,503
20240904,122900,1059239301,1865,1867,1867,1865,4806
20240904,122800,1050272215,1867,1867,1867,1867,1666
20240904,122700,1047161793,1867,1870,1870,1867,10072
20240904,122600,1028335702,1871,1871,1871,1871,200
20240904,122500,1027961502,1870,1870,1870,1870,150
20240904,122400,1027681002,1870,1871,1871,1870,1132
20240904,122300,1025563032,1872,1872,1872,1872,58
20240904,122200,1025454456,1871,1871,1872,1871,689
20240904,122100,1024165335,1871,1871,1871,1871,908
20240904,122000,1022466467,1871,1871,1871,1871,100
20240904,121900,1022279367,1870,1872,1872,1870,111
20240904,121800,1022071775,1870,1870,1870,1870,0
20240904,121700,1022071775,1870,1870,1870,1870,1
20240904,121600,1022069905,1871,1871,1871,1871,0
20240904,121500,1022069905,1871,1872,1872,1871,644
20240904,121400,1020864979,1872,1872,1872,1872,0
20240904,121300,1020864979,1872,1872,1872,1872,0
20240904,121200,1020864979,1872,1871,1872,1870,4049
20240904,121100,1013291449,1871,1871,1871,1871,0
20240904,121000,1013291449,1871,1871,1871,1871,540
20240904,120900,1012281109,1871,1871,1871,1871,410
20240904,120800,1011513999,1871,1872,1872,1871,1618
20240904,120700,1008486681,1873,1873,1873,1873,2
20240904,120600,1008482935,1873,1872,1873,1872,2335
20240904,120500,1004111813,1873,1876,1876,1873,103
20240904,120400,1003918744,1876,1876,1876,1876,1
20240904,120300,1003916868,1876,1876,1876,1876,0
20240904,120200,1003916868,1876,1875,1876,1875,500
20240904,120100,1002978869,1876,1876,1876,1876,0
20240904,120000,1002978869,1876,1872,1876,1872,207
20240904,115900,1002590937,1871,1872,1872,1871,500
20240904,115800,1001655425,1872,1872,1872,1872,1374
20240904,115700,999083297,1873,1876,1876,1873,14382
20240904,115600,972120579,1875,1876,1876,1875,1143
20240904,115500,969976368,1876,1876,1876,1876,0
20240904,115400,969976368,1876,1876,1876,1876,306
20240904,115300,969402312,1877,1877,1877,1877,0
20240904,115200,969402312,1877,1877,1877,1877,5
20240904,115100,969392927,1877,1878,1878,1877,1232
20240904,115000,967080373,1878,1878,1878,1878,57
20240904,114900,966973327,1878,1878,1878,1878,0
20240904,114800,966973327,1878,1878,1878,1878,0
20240904,114700,966973327,1878,1878,1878,1878,0
20240904,114600,966973327,1878,1879,1879,1878,46
20240904,114500,966886907,1879,1879,1879,1879,0
20240904,114400,966886907,1879,1879,1879,1879,10
20240904,114300,966868117,1878,1877,1878,1877,42
20240904,114200,966789243,1876,1876,1876,1876,396
20240904,114100,966046347,1876,1877,1877,1876,1000
20240904,114000,964170095,1877,1878,1878,1877,240
20240904,113900,963719614,1878,1878,1878,1878,1
20240904,113800,963717736,1876,1876,1876,1876,150
20240904,113700,963436336,1878,1878,1878,1877,778
20240904,113600,961975934,1878,1878,1878,1878,106
20240904,113500,961776866,1878,1878,1878,1878,2
20240904,113400,961773110,1879,1881,1881,1879,253
20240904,113300,961297241,1881,1881,1881,1881,0
20240904,113200,961297241,1881,1877,1881,1877,2596
20240904,113100,956424465,1876,1878,1878,1876,5794
20240904,113000,945550693,1877,1880,1880,1877,3271
20240904,112900,939408434,1880,1880,1880,1880,11
20240904,112800,939387754,1881,1882,1882,1881,91
20240904,112700,939216582,1878,1879,1879,1878,510
20240904,112600,938258598,1879,1879,1879,1879,200
20240904,112500,937882798,1880,1880,1880,1880,20
20240904,112400,937845198,1880,1882,1882,1880,1393
20240904,112300,935226328,1881,1881,1881,1881,0
20240904,112200,935226328,1881,1881,1881,1881,168
20240904,112100,934910320,1882,1883,1883,1882,1351
20240904,112000,932367539,1884,1884,1884,1884,731
20240904,111900,930990335,1884,1884,1884,1884,0
20240904,111800,930990335,1884,1884,1884,1884,0
20240904,111700,930990335,1884,1883,1884,1883,7
20240904,111600,930977149,1884,1886,1886,1884,547
20240904,111500,929945629,1887,1886,1888,1886,516
20240904,111400,928972287,1886,1886,1890,1886,20
20240904,111300,928934562,1885,1884,1885,1884,1000
20240904,111200,927049753,1884,1884,1884,1884,45
20240904,111100,926964973,1884,1883,1884,1883,1095
20240904,111000,924902823,1876,1876,1876,1876,0
20240904,110900,924902823,1876,1876,1876,1876,10
20240904,110800,924884063,1876,1876,1876,1876,0
20240904,110700,924884063,1876,1876,1876,1876,0
20240904,110600,924884063,1876,1876,1876,1876,0
20240904,110500,924884063,1876,1881,1881,1876,1557
20240904,110400,921960088,1882,1876,1882,1876,1222
20240904,110300,919663554,1876,1876,1876,1876,3550
20240904,110200,913003754,1876,1876,1876,1876,252
20240904,110100,912531002,1877,1880,1880,1877,20
20240904,110000,912493445,1874,1880,1880,1874,1500
20240904,105900,909678350,1883,1880,1883,1880,230
20240904,105800,909245947,1881,1882,1882,1881,431
20240904,105700,908435215,1883,1883,1883,1883,121
20240904,105600,908207372,1885,1888,1888,1883,3291
20240904,105500,902005380,1889,1884,1889,1884,28
20240904,105400,901952598,1884,1889,1889,1884,1475
20240904,105300,899173283,1890,1889,1891,1889,340
20240904,105200,898530753,1891,1891,1891,1890,31
20240904,105100,898472143,1892,1892,1892,1892,2
20240904,105000,898468359,1893,1893,1893,1893,50
20240904,104900,898373709,1894,1892,1894,1877,3049
20240904,104800,892613199,1892,1890,1895,1888,5102
20240904,104700,882956688,1890,1886,1891,1886,17944
20240904,104600,849092982,1886,1884,1886,1884,1210
20240904,104500,846812952,1883,1880,1883,1880,11
20240904,104400,846792261,1882,1880,1882,1880,417
20240904,104300,846007482,1876,1876,1876,1876,2
20240904,104200,846003730,1880,1880,1880,1874,9469
20240904,104100,828219452,1880,1880,1880,1880,2018
20240904,104000,824425612,1880,1885,1885,1880,3102
20240904,103900,818591588,1884,1884,1884,1884,256
20240904,103800,818109284,1884,1882,1884,1882,167
20240904,103700,817794978,1882,1882,1882,1882,78
20240904,103600,817648182,1882,1879,1882,1879,617
20240904,103500,816488729,1879,1872,1879,1872,22
20240904,103400,816447398,1877,1875,1878,1868,8678
20240904,103300,800195655,1875,1875,1875,1875,1
20240904,103200,800193780,1869,1870,1875,1869,1939
20240904,103100,796567831,1875,1875,1875,1870,196
20240904,103000,796201271,1870,1871,1875,1870,4451
20240904,102900,787875791,1875,1872,1875,1871,1001
20240904,102800,786002913,1871,1872,1872,1871,1815
20240904,102700,782605235,1871,1872,1872,1871,871
20240904,102600,780974727,1872,1871,1877,1871,48
20240904,102500,780884847,1877,1873,1877,1871,1853
20240904,102400,777415920,1873,1873,1877,1873,59
20240904,102300,777305409,1873,1874,1874,1873,1985
20240904,102200,773587008,1874,1878,1878,1873,242
20240904,102100,773133140,1874,1874,1878,1873,1213
20240904,102000,770860644,1874,1874,1874,1874,384
20240904,101900,770141028,1875,1875,1875,1875,0
20240904,101800,770141028,1875,1879,1879,1875,15
20240904,101700,770112899,1879,1879,1879,1879,7
20240904,101600,770099746,1874,1875,1876,1874,582
20240904,101500,769008998,1874,1874,1874,1874,1
20240904,101400,769007124,1875,1875,1878,1875,36
20240904,101300,768939569,1879,1872,1879,1872,111
20240904,101200,768731770,1872,1872,1872,1872,500
20240904,101100,767795770,1880,1872,1880,1872,685
20240904,101000,766510176,1872,1872,1872,1872,50
20240904,100900,766416576,1871,1872,1872,1871,931
20240904,100800,764674285,1872,1872,1872,1872,50
20240904,100700,764580685,1878,1875,1878,1872,655
20240904,100600,763353946,1878,1876,1878,1876,61
20240904,100500,763239408,1876,1878,1878,1870,3887
20240904,100400,755956362,1876,1877,1880,1876,778
20240904,100300,754496464,1879,1880,1880,1879,104
20240904,100200,754300947,1880,1876,1880,1875,3709
20240904,100100,747337624,1876,1878,1878,1876,258
20240904,100000,746853370,1876,1877,1879,1875,1740
20240904,095900,743588046,1877,1876,1877,1875,2552
20240904,095800,738798492,1876,1871,1876,1871,4251
20240904,095700,730835882,1870,1870,1870,1870,2481
20240904,095600,726196412,1866,1870,1870,1865,3650
20240904,095500,719382821,1870,1868,1870,1868,329
20240904,095400,718767693,1868,1870,1870,1868,300
20240904,095300,718206790,1870,1870,1870,1870,34
20240904,095200,718143210,1870,1873,1873,1870,1742
20240904,095100,714882433,1873,1872,1873,1872,737
20240904,095000,713502644,1872,1872,1873,1870,1099
20240904,094900,711445330,1873,1868,1873,1868,5745
20240904,094800,700690955,1865,1866,1868,1865,6159
20240904,094700,689201401,1868,1870,1870,1868,165
20240904,094600,688892929,1866,1873,1873,1866,3568
20240904,094500,682234283,1873,1867,1873,1867,4294
20240904,094400,674215957,1873,1873,1873,1866,250
20240904,094300,673748407,1865,1874,1874,1865,14615
20240904,094200,646455192,1873,1872,1874,1872,666
20240904,094100,645207773,1872,1872,1872,1872,562
20240904,094000,644155709,1872,1871,1872,1868,644
20240904,093900,642952314,1871,1874,1874,1871,100
20240904,093800,642765118,1874,1874,1874,1867,1389
20240904,093700,640169984,1874,1867,1874,1867,1404
20240904,093600,637548684,1867,1871,1871,1867,8151
20240904,093500,622325352,1868,1870,1872,1868,1824
20240904,093400,618912997,1869,1869,1869,1866,4131
20240904,093300,611194633,1869,1864,1869,1863,5488
20240904,093200,600962583,1864,1864,1866,1863,15948
20240904,093100,571230332,1865,1869,1869,1865,31700
20240904,093000,512081816,1869,1869,1870,1869,1166
20240904,092900,509902560,1871,1872,1872,1869,7429
20240904,092800,496007390,1872,1872,1872,1871,2358
20240904,092700,491595267,1870,1870,1871,1870,1610
20240904,092600,488584467,1870,1871,1875,1870,2052
20240904,092500,484745848,1871,1877,1877,1870,3152
20240904,092400,478848494,1870,1870,1870,1870,1
20240904,092300,478846624,1870,1870,1878,1870,3267
20240904,092200,472734406,1871,1872,1876,1870,23184
20240904,092100,429360913,1871,1874,1874,1871,11426
20240904,092000,407974723,1874,1873,1874,1872,1924
20240904,091900,404371006,1873,1874,1876,1873,10230
20240904,091800,385196811,1875,1878,1878,1875,10467
20240904,091700,365568882,1877,1877,1878,1876,6597
20240904,091600,353187591,1876,1889,1889,1875,2525
20240904,091500,348450688,1889,1887,1889,1875,6715
20240904,091400,335843956,1886,1885,1889,1875,7990
20240904,091300,320800555,1877,1895,1895,1877,28283
20240904,091200,267459320,1898,1896,1899,1894,10851
20240904,091100,246873201,1896,1901,1903,1896,1552
20240904,091000,243926097,1900,1918,1919,1900,2595
20240904,090900,238971401,1918,1910,1918,1900,1187
20240904,090800,236704622,1903,1889,1903,1888,17445
20240904,090700,203638725,1889,1886,1889,1886,5194
20240904,090600,193837346,1884,1877,1884,1875,11159
20240904,090500,172898259,1875,1884,1895,1875,12430
20240904,090400,149497877,1884,1880,1885,1875,4466
20240904,090300,141091042,1880,1877,1880,1872,4077
20240904,090200,133438020,1877,1871,1884,1871,4305
20240904,090100,125363021,1884,1862,1885,1862,7690
20240904,090000,110937395,1860,1899,1899,1860,58790