stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,204000,822403991,1770,1770,1770,1770,11403
20240906,203900,822403991,1770,1770,1770,1770,0
20240906,203800,822403991,1770,1770,1770,1770,0
20240906,203700,822403991,1770,1770,1770,1770,0
20240906,203600,822403991,1770,1770,1770,1770,0
20240906,203500,822403991,1770,1770,1770,1770,0
20240906,203400,822403991,1770,1770,1770,1770,0
20240906,203300,822403991,1770,1770,1770,1770,0
20240906,203200,822403991,1770,1770,1770,1770,0
20240906,203100,822403991,1770,1770,1770,1770,0
20240906,203000,822403991,1770,1770,1770,1770,0
20240906,202900,822403991,1770,1770,1770,1770,0
20240906,202800,822403991,1770,1770,1770,1770,0
20240906,202700,822403991,1770,1770,1770,1770,0
20240906,202600,822403991,1770,1770,1770,1770,0
20240906,202500,822403991,1770,1770,1770,1770,0
20240906,202400,822403991,1770,1770,1770,1770,0
20240906,202300,822403991,1770,1770,1770,1770,0
20240906,202200,822403991,1770,1770,1770,1770,0
20240906,202100,822403991,1770,1770,1770,1770,0
20240906,202000,822403991,1770,1770,1770,1770,0
20240906,201900,822403991,1770,1770,1770,1770,0
20240906,201800,822403991,1770,1770,1770,1770,0
20240906,201700,822403991,1770,1770,1770,1770,0
20240906,201600,822403991,1770,1770,1770,1770,0
20240906,201500,822403991,1770,1770,1770,1770,0
20240906,201400,822403991,1770,1770,1770,1770,0
20240906,201300,822403991,1770,1770,1770,1770,0
20240906,201200,822403991,1770,1770,1770,1770,0
20240906,201100,822403991,1770,1770,1770,1770,0
20240906,201000,822403991,1770,1770,1770,1770,11403
20240906,200900,822403991,1770,1770,1770,1770,0
20240906,200800,822403991,1770,1770,1770,1770,0
20240906,200700,822403991,1770,1770,1770,1770,0
20240906,200600,822403991,1770,1770,1770,1770,0
20240906,200500,822403991,1770,1770,1770,1770,0
20240906,200400,822403991,1770,1770,1770,1770,0
20240906,200300,822403991,1770,1770,1770,1770,0
20240906,200200,822403991,1770,1770,1770,1770,0
20240906,200100,822403991,1770,1770,1770,1770,0
20240906,200000,822403991,1770,1770,1770,1770,0
20240906,195900,822403991,1770,1770,1770,1770,0
20240906,195800,822403991,1770,1770,1770,1770,0
20240906,195700,822403991,1770,1770,1770,1770,0
20240906,195600,822403991,1770,1770,1770,1770,0
20240906,195500,822403991,1770,1770,1770,1770,0
20240906,195400,822403991,1770,1770,1770,1770,0
20240906,195300,822403991,1770,1770,1770,1770,0
20240906,195200,822403991,1770,1770,1770,1770,0
20240906,195100,822403991,1770,1770,1770,1770,0
20240906,195000,822403991,1770,1770,1770,1770,0
20240906,194900,822403991,1770,1770,1770,1770,0
20240906,194800,822403991,1770,1770,1770,1770,0
20240906,194700,822403991,1770,1770,1770,1770,0
20240906,194600,822403991,1770,1770,1770,1770,0
20240906,194500,822403991,1770,1770,1770,1770,0
20240906,194400,822403991,1770,1770,1770,1770,0
20240906,194300,822403991,1770,1770,1770,1770,0
20240906,194200,822403991,1770,1770,1770,1770,0
20240906,194100,822403991,1770,1770,1770,1770,0
20240906,194000,822403991,1770,1770,1770,1770,11403
20240906,193900,822403991,1770,1770,1770,1770,0
20240906,193800,822403991,1770,1770,1770,1770,0
20240906,193700,822403991,1770,1770,1770,1770,0
20240906,193600,822403991,1770,1770,1770,1770,0
20240906,193500,822403991,1770,1770,1770,1770,0
20240906,193400,822403991,1770,1770,1770,1770,0
20240906,193300,822403991,1770,1770,1770,1770,0
20240906,193200,822403991,1770,1770,1770,1770,0
20240906,193100,822403991,1770,1770,1770,1770,0
20240906,193000,822403991,1770,1770,1770,1770,0
20240906,192900,822403991,1770,1770,1770,1770,0
20240906,192800,822403991,1770,1770,1770,1770,0
20240906,192700,822403991,1770,1770,1770,1770,0
20240906,192600,822403991,1770,1770,1770,1770,0
20240906,192500,822403991,1770,1770,1770,1770,0
20240906,192400,822403991,1770,1770,1770,1770,0
20240906,192300,822403991,1770,1770,1770,1770,0
20240906,192200,822403991,1770,1770,1770,1770,0
20240906,192100,822403991,1770,1770,1770,1770,0
20240906,192000,822403991,1770,1770,1770,1770,0
20240906,191900,822403991,1770,1770,1770,1770,0
20240906,191800,822403991,1770,1770,1770,1770,0
20240906,191700,822403991,1770,1770,1770,1770,0
20240906,191600,822403991,1770,1770,1770,1770,0
20240906,191500,822403991,1770,1770,1770,1770,0
20240906,191400,822403991,1770,1770,1770,1770,0
20240906,191300,822403991,1770,1770,1770,1770,0
20240906,191200,822403991,1770,1770,1770,1770,0
20240906,191100,822403991,1770,1770,1770,1770,0
20240906,191000,822403991,1770,1770,1770,1770,11403
20240906,190900,822403991,1770,1770,1770,1770,0
20240906,190800,822403991,1770,1770,1770,1770,0
20240906,190700,822403991,1770,1770,1770,1770,0
20240906,190600,822403991,1770,1770,1770,1770,0
20240906,190500,822403991,1770,1770,1770,1770,0
20240906,190400,822403991,1770,1770,1770,1770,0
20240906,190300,822403991,1770,1770,1770,1770,0
20240906,190200,822403991,1770,1770,1770,1770,0
20240906,190100,822403991,1770,1770,1770,1770,0
20240906,190000,822403991,1770,1770,1770,1770,0
20240906,185900,822403991,1770,1770,1770,1770,0
20240906,185800,822403991,1770,1770,1770,1770,0
20240906,185700,822403991,1770,1770,1770,1770,0
20240906,185600,822403991,1770,1770,1770,1770,0
20240906,185500,822403991,1770,1770,1770,1770,0
20240906,185400,822403991,1770,1770,1770,1770,0
20240906,185300,822403991,1770,1770,1770,1770,0
20240906,185200,822403991,1770,1770,1770,1770,0
20240906,185100,822403991,1770,1770,1770,1770,0
20240906,185000,822403991,1770,1770,1770,1770,0
20240906,184900,822403991,1770,1770,1770,1770,0
20240906,184800,822403991,1770,1770,1770,1770,0
20240906,184700,822403991,1770,1770,1770,1770,0
20240906,184600,822403991,1770,1770,1770,1770,0
20240906,184500,822403991,1770,1770,1770,1770,0
20240906,184400,822403991,1770,1770,1770,1770,0
20240906,184300,822403991,1770,1770,1770,1770,0
20240906,184200,822403991,1770,1770,1770,1770,0
20240906,184100,822403991,1770,1770,1770,1770,0
20240906,184000,822403991,1770,1770,1770,1770,11403
20240906,183900,822403991,1770,1770,1770,1770,0
20240906,183800,822403991,1770,1770,1770,1770,0
20240906,183700,822403991,1770,1770,1770,1770,0
20240906,183600,822403991,1770,1770,1770,1770,0
20240906,183500,822403991,1770,1770,1770,1770,0
20240906,183400,822403991,1770,1770,1770,1770,0
20240906,183300,822403991,1770,1770,1770,1770,0
20240906,183200,822403991,1770,1770,1770,1770,0
20240906,183100,822403991,1770,1770,1770,1770,0
20240906,183000,822403991,1770,1770,1770,1770,0
20240906,182900,822403991,1770,1770,1770,1770,0
20240906,182800,822403991,1770,1770,1770,1770,0
20240906,182700,822403991,1770,1770,1770,1770,0
20240906,182600,822403991,1770,1770,1770,1770,0
20240906,182500,822403991,1770,1770,1770,1770,0
20240906,182400,822403991,1770,1770,1770,1770,0
20240906,182300,822403991,1770,1770,1770,1770,0
20240906,182200,822403991,1770,1770,1770,1770,0
20240906,182100,822403991,1770,1770,1770,1770,0
20240906,182000,822403991,1770,1770,1770,1770,0
20240906,181900,822403991,1770,1770,1770,1770,0
20240906,181800,822403991,1770,1770,1770,1770,0
20240906,181700,822403991,1770,1770,1770,1770,0
20240906,181600,822403991,1770,1770,1770,1770,0
20240906,181500,822403991,1770,1770,1770,1770,0
20240906,181400,822403991,1770,1770,1770,1770,0
20240906,181300,822403991,1770,1770,1770,1770,0
20240906,181200,822403991,1770,1770,1770,1770,0
20240906,181100,822403991,1770,1770,1770,1770,0
20240906,181000,822403991,1770,1770,1770,1770,11403
20240906,180900,822403991,1770,1770,1770,1770,0
20240906,180800,822403991,1770,1770,1770,1770,0
20240906,180700,822403991,1770,1770,1770,1770,0
20240906,180600,822403991,1770,1770,1770,1770,0
20240906,180500,822403991,1770,1770,1770,1770,0
20240906,180400,822403991,1770,1770,1770,1770,0
20240906,180300,822403991,1770,1770,1770,1770,0
20240906,180200,822403991,1770,1770,1770,1770,0
20240906,180100,822403991,1770,1770,1770,1770,0
20240906,180000,822403991,1770,1770,1770,1770,0
20240906,175900,822403991,1770,1770,1770,1770,0
20240906,175800,822403991,1770,1770,1770,1770,0
20240906,175700,822403991,1770,1770,1770,1770,0
20240906,175600,822403991,1770,1770,1770,1770,0
20240906,175500,822403991,1770,1770,1770,1770,0
20240906,175400,822403991,1770,1770,1770,1770,0
20240906,175300,822403991,1770,1770,1770,1770,0
20240906,175200,822403991,1770,1770,1770,1770,0
20240906,175100,822403991,1770,1770,1770,1770,0
20240906,175000,822403991,1770,1770,1770,1770,0
20240906,174900,822403991,1770,1770,1770,1770,0
20240906,174800,822403991,1770,1770,1770,1770,0
20240906,174700,822403991,1770,1770,1770,1770,0
20240906,174600,822403991,1770,1770,1770,1770,0
20240906,174500,822403991,1770,1770,1770,1770,0
20240906,174400,822403991,1770,1770,1770,1770,0
20240906,174300,822403991,1770,1770,1770,1770,0
20240906,174200,822403991,1770,1770,1770,1770,0
20240906,174100,822403991,1770,1770,1770,1770,0
20240906,174000,822403991,1770,1770,1770,1770,11403
20240906,173900,822403991,1770,1770,1770,1770,0
20240906,173800,822403991,1770,1770,1770,1770,0
20240906,173700,822403991,1770,1770,1770,1770,0
20240906,173600,822403991,1770,1770,1770,1770,0
20240906,173500,822403991,1770,1770,1770,1770,0
20240906,173400,822403991,1770,1770,1770,1770,0
20240906,173300,822403991,1770,1770,1770,1770,0
20240906,173200,822403991,1770,1770,1770,1770,0
20240906,173100,822403991,1770,1770,1770,1770,0
20240906,173000,822403991,1770,1770,1770,1770,0
20240906,172900,822403991,1770,1770,1770,1770,0
20240906,172800,822403991,1770,1770,1770,1770,0
20240906,172700,822403991,1770,1770,1770,1770,0
20240906,172600,822403991,1770,1770,1770,1770,0
20240906,172500,822403991,1770,1770,1770,1770,0
20240906,172400,822403991,1770,1770,1770,1770,0
20240906,172300,822403991,1770,1770,1770,1770,0
20240906,172200,822403991,1770,1770,1770,1770,0
20240906,172100,822403991,1770,1770,1770,1770,0
20240906,172000,822403991,1770,1770,1770,1770,0
20240906,171900,822403991,1770,1770,1770,1770,0
20240906,171800,822403991,1770,1770,1770,1770,0
20240906,171700,822403991,1770,1770,1770,1770,0
20240906,171600,822403991,1770,1770,1770,1770,0
20240906,171500,822403991,1770,1770,1770,1770,0
20240906,171400,822403991,1770,1770,1770,1770,0
20240906,171300,822403991,1770,1770,1770,1770,0
20240906,171200,822403991,1770,1770,1770,1770,0
20240906,171100,822403991,1770,1770,1770,1770,0
20240906,171000,822403991,1770,1770,1770,1770,11403
20240906,170900,822403991,1770,1770,1770,1770,0
20240906,170800,822403991,1770,1770,1770,1770,0
20240906,170700,822403991,1770,1770,1770,1770,0
20240906,170600,822403991,1770,1770,1770,1770,0
20240906,170500,822403991,1770,1770,1770,1770,0
20240906,170400,822403991,1770,1770,1770,1770,0
20240906,170300,822403991,1770,1770,1770,1770,0
20240906,170200,822403991,1770,1770,1770,1770,0
20240906,170100,822403991,1770,1770,1770,1770,0
20240906,170000,822403991,1770,1770,1770,1770,0
20240906,165900,822403991,1770,1770,1770,1770,0
20240906,165800,822403991,1770,1770,1770,1770,0
20240906,165700,822403991,1770,1770,1770,1770,0
20240906,165600,822403991,1770,1770,1770,1770,0
20240906,165500,822403991,1770,1770,1770,1770,0
20240906,165400,822403991,1770,1770,1770,1770,0
20240906,165300,822403991,1770,1770,1770,1770,0
20240906,165200,822403991,1770,1770,1770,1770,0
20240906,165100,822403991,1770,1770,1770,1770,0
20240906,165000,822403991,1770,1770,1770,1770,0
20240906,164900,822403991,1770,1770,1770,1770,0
20240906,164800,822403991,1770,1770,1770,1770,0
20240906,164700,822403991,1770,1770,1770,1770,0
20240906,164600,822403991,1770,1770,1770,1770,0
20240906,164500,822403991,1770,1770,1770,1770,0
20240906,164400,822403991,1770,1770,1770,1770,0
20240906,164300,822403991,1770,1770,1770,1770,0
20240906,164200,822403991,1770,1770,1770,1770,0
20240906,164100,822403991,1770,1770,1770,1770,0
20240906,164000,822403991,1770,1770,1770,1770,11403
20240906,163900,822403991,1770,1770,1770,1770,0
20240906,163800,822403991,1770,1770,1770,1770,0
20240906,163700,822403991,1770,1770,1770,1770,0
20240906,163600,822403991,1770,1770,1770,1770,0
20240906,163500,822403991,1770,1770,1770,1770,0
20240906,163400,822403991,1770,1770,1770,1770,0
20240906,163300,822403991,1770,1770,1770,1770,0
20240906,163200,822403991,1770,1770,1770,1770,0
20240906,163100,822403991,1770,1770,1770,1770,0
20240906,163000,822403991,1770,1770,1770,1770,0
20240906,162900,822403991,1770,1770,1770,1770,0
20240906,162800,822403991,1770,1770,1770,1770,0
20240906,162700,822403991,1770,1770,1770,1770,0
20240906,162600,822403991,1770,1770,1770,1770,0
20240906,162500,822403991,1770,1770,1770,1770,0
20240906,162400,822403991,1770,1770,1770,1770,0
20240906,162300,822403991,1770,1770,1770,1770,0
20240906,162200,822403991,1770,1770,1770,1770,0
20240906,162100,822403991,1770,1770,1770,1770,0
20240906,162000,822403991,1770,1770,1770,1770,0
20240906,161900,822403991,1770,1770,1770,1770,0
20240906,161800,822403991,1770,1770,1770,1770,0
20240906,161700,822403991,1770,1770,1770,1770,0
20240906,161600,822403991,1770,1770,1770,1770,0
20240906,161500,822403991,1770,1770,1770,1770,0
20240906,161400,822403991,1770,1770,1770,1770,0
20240906,161300,822403991,1770,1770,1770,1770,0
20240906,161200,822403991,1770,1770,1770,1770,0
20240906,161100,822403991,1770,1770,1770,1770,0
20240906,161000,822403991,1770,1770,1770,1770,11403
20240906,160900,822403991,1770,1770,1770,1770,0
20240906,160800,822403991,1770,1770,1770,1770,0
20240906,160700,822403991,1770,1770,1770,1770,0
20240906,160600,822403991,1770,1770,1770,1770,0
20240906,160500,822403991,1770,1770,1770,1770,0
20240906,160400,822403991,1770,1770,1770,1770,0
20240906,160300,822403991,1770,1770,1770,1770,0
20240906,160200,822403991,1770,1770,1770,1770,0
20240906,160100,822403991,1770,1770,1770,1770,0
20240906,160000,822403991,1770,1770,1770,1770,0
20240906,155900,822403991,1770,1770,1770,1770,0
20240906,155800,822403991,1770,1770,1770,1770,0
20240906,155700,822403991,1770,1770,1770,1770,0
20240906,155600,822403991,1770,1770,1770,1770,0
20240906,155500,822403991,1770,1770,1770,1770,0
20240906,155400,822403991,1770,1770,1770,1770,0
20240906,155300,822403991,1770,1770,1770,1770,0
20240906,155200,822403991,1770,1770,1770,1770,0
20240906,155100,822403991,1770,1770,1770,1770,0
20240906,155000,822403991,1770,1770,1770,1770,0
20240906,154900,822403991,1770,1770,1770,1770,0
20240906,154800,822403991,1770,1770,1770,1770,0
20240906,154700,822403991,1770,1770,1770,1770,0
20240906,154600,822403991,1770,1770,1770,1770,0
20240906,154500,822403991,1770,1770,1770,1770,0
20240906,154400,822403991,1770,1770,1770,1770,0
20240906,154300,822403991,1770,1770,1770,1770,0
20240906,154200,822403991,1770,1770,1770,1770,0
20240906,154100,822403991,1770,1770,1770,1770,0
20240906,154000,822403991,1770,1770,1770,1770,11403
20240906,153900,822403991,1770,1770,1770,1770,0
20240906,153800,822403991,1770,1770,1770,1770,0
20240906,153700,822403991,1770,1770,1770,1770,0
20240906,153600,822403991,1770,1770,1770,1770,0
20240906,153500,822403991,1770,1770,1770,1770,0
20240906,153400,822403991,1770,1770,1770,1770,0
20240906,153300,822403991,1770,1770,1770,1770,0
20240906,153200,822403991,1770,1770,1770,1770,0
20240906,153100,822403991,1770,1770,1770,1770,0
20240906,153000,822403991,1770,1770,1770,1770,11403
20240906,152900,802220681,1767,1767,1767,1767,0
20240906,152800,802220681,1767,1767,1767,1767,0
20240906,152700,802220681,1767,1767,1767,1767,0
20240906,152600,802220681,1767,1767,1767,1767,0
20240906,152500,802220681,1767,1767,1767,1767,0
20240906,152400,802220681,1767,1767,1767,1767,0
20240906,152300,802220681,1767,1767,1767,1767,0
20240906,152200,802220681,1767,1767,1767,1767,0
20240906,152100,802220681,1767,1767,1767,1767,0
20240906,152000,802220681,1767,1767,1767,1767,0
20240906,151900,802220681,1767,1769,1770,1767,1750
20240906,151800,799125851,1769,1769,1769,1769,166
20240906,151700,798832197,1770,1770,1770,1770,99
20240906,151600,798656967,1769,1770,1770,1769,4028
20240906,151500,791528599,1770,1769,1770,1769,1497
20240906,151400,788879783,1770,1770,1770,1769,675
20240906,151300,787685483,1772,1770,1772,1768,1173
20240906,151200,785610332,1770,1770,1770,1770,0
20240906,151100,785610332,1770,1770,1770,1770,547
20240906,151000,784642142,1770,1772,1772,1770,501
20240906,150900,783755370,1768,1768,1768,1768,0
20240906,150800,783755370,1768,1768,1768,1768,0
20240906,150700,783755370,1768,1771,1771,1768,432
20240906,150600,782991591,1772,1772,1772,1772,4
20240906,150500,782984503,1772,1773,1773,1772,300
20240906,150400,782452703,1773,1773,1773,1773,10
20240906,150300,782434973,1767,1771,1771,1767,201
20240906,150200,782079381,1772,1772,1772,1772,1
20240906,150100,782077609,1772,1772,1772,1772,43
20240906,150000,782001413,1772,1772,1772,1772,9
20240906,145900,781985465,1772,1772,1772,1772,6
20240906,145800,781974833,1773,1773,1773,1773,0
20240906,145700,781974833,1773,1774,1774,1773,3
20240906,145600,781969513,1774,1774,1774,1774,1
20240906,145500,781967739,1767,1769,1774,1767,13616
20240906,145400,757880731,1767,1769,1769,1767,2
20240906,145300,757877195,1767,1767,1769,1767,33
20240906,145200,757818858,1769,1767,1769,1767,6
20240906,145100,757808250,1769,1767,1769,1767,4990
20240906,145000,748986920,1767,1766,1767,1762,23
20240906,144900,748946287,1767,1767,1767,1767,6
20240906,144800,748935685,1767,1766,1767,1766,875
20240906,144700,747389580,1761,1767,1767,1761,9700
20240906,144600,730267680,1761,1762,1762,1761,2167
20240906,144500,726450969,1767,1767,1767,1762,1672
20240906,144400,723497150,1762,1762,1762,1762,205
20240906,144300,723135940,1762,1768,1768,1762,153
20240906,144200,722866074,1762,1762,1762,1762,216
20240906,144100,722485482,1768,1762,1768,1761,1345
20240906,144000,720116193,1762,1761,1768,1761,1094
20240906,143900,718188530,1761,1763,1766,1760,7520
20240906,143800,704943819,1763,1764,1764,1763,204
20240906,143700,704584163,1762,1766,1767,1762,106
20240906,143600,704397371,1768,1763,1768,1763,3319
20240906,143500,698545969,1764,1765,1765,1764,550
20240906,143400,697575679,1775,1765,1775,1765,234
20240906,143300,697162338,1765,1769,1769,1765,1636
20240906,143200,694268296,1765,1767,1767,1765,150
20240906,143100,694003528,1769,1769,1769,1769,0
20240906,143000,694003528,1769,1769,1769,1768,24
20240906,142900,693961074,1770,1770,1770,1770,2
20240906,142800,693957534,1770,1770,1770,1770,20
20240906,142700,693922134,1770,1769,1770,1769,40
20240906,142600,693851354,1763,1763,1763,1763,0
20240906,142500,693851354,1763,1763,1763,1763,0
20240906,142400,693851354,1763,1763,1763,1763,270
20240906,142300,693375344,1763,1763,1763,1763,686
20240906,142200,692165926,1773,1765,1773,1763,371
20240906,142100,691511243,1764,1765,1765,1764,403
20240906,142000,690799978,1766,1766,1766,1766,3303
20240906,141900,684966880,1766,1770,1774,1766,3123
20240906,141800,679449039,1771,1771,1771,1771,1
20240906,141700,679447268,1768,1769,1769,1768,788
20240906,141600,678054079,1770,1770,1770,1770,40
20240906,141500,677983279,1774,1774,1774,1774,17
20240906,141400,677953121,1775,1775,1775,1775,0
20240906,141300,677953121,1775,1775,1775,1775,4
20240906,141200,677946021,1776,1776,1776,1776,28
20240906,141100,677896293,1779,1779,1779,1779,0
20240906,141000,677896293,1779,1779,1779,1779,0
20240906,140900,677896293,1779,1769,1779,1769,1336
20240906,140800,675525441,1769,1769,1769,1769,1
20240906,140700,675523672,1775,1775,1775,1775,40
20240906,140600,675452672,1776,1776,1776,1776,0
20240906,140500,675452672,1776,1775,1776,1775,1000
20240906,140400,673676802,1777,1777,1777,1777,0
20240906,140300,673676802,1777,1770,1777,1767,2902
20240906,140200,668545298,1779,1779,1779,1779,51
20240906,140100,668454569,1770,1770,1779,1770,3002
20240906,140000,663141020,1770,1771,1771,1770,600
20240906,135900,662078890,1771,1771,1771,1771,300
20240906,135800,661547590,1779,1779,1779,1779,0
20240906,135700,661547590,1779,1779,1779,1779,5
20240906,135600,661538695,1780,1780,1780,1780,2
20240906,135500,661535135,1771,1776,1776,1771,557
20240906,135400,660548677,1780,1778,1780,1777,4
20240906,135300,660541565,1775,1776,1780,1775,1304
20240906,135200,658222775,1779,1779,1779,1779,4
20240906,135100,658215659,1779,1778,1779,1778,23
20240906,135000,658174743,1778,1778,1778,1778,28
20240906,134900,658124959,1778,1779,1779,1777,27
20240906,134800,658076957,1777,1779,1779,1777,126
20240906,134700,657852979,1779,1778,1779,1777,101
20240906,134600,657673450,1779,1778,1779,1778,4
20240906,134500,657666335,1780,1779,1780,1779,2000
20240906,134400,654106355,1780,1775,1780,1775,5579
20240906,134300,644190675,1775,1772,1775,1772,1245
20240906,134200,641983250,1772,1772,1772,1772,30
20240906,134100,641930090,1773,1773,1773,1771,102
20240906,134000,641749444,1771,1773,1773,1771,301
20240906,133900,641216311,1771,1772,1773,1771,194
20240906,133800,640872733,1772,1772,1773,1771,11
20240906,133700,640853246,1773,1775,1775,1773,49
20240906,133600,640766360,1774,1775,1775,1774,5
20240906,133500,640757489,1776,1776,1776,1776,4
20240906,133400,640750385,1775,1776,1776,1775,10
20240906,133300,640732627,1776,1776,1776,1775,18
20240906,133200,640700662,1775,1775,1775,1775,4
20240906,133100,640693562,1776,1776,1776,1776,5
20240906,133000,640684682,1776,1776,1776,1776,1020
20240906,132900,638873162,1776,1776,1776,1776,7
20240906,132800,638860730,1767,1767,1767,1767,0
20240906,132700,638860730,1767,1776,1776,1767,12
20240906,132600,638839436,1766,1766,1766,1766,100
20240906,132500,638662836,1776,1776,1776,1776,0
20240906,132400,638662836,1776,1776,1776,1776,0
20240906,132300,638662836,1776,1777,1777,1770,4002
20240906,132200,631573282,1777,1774,1777,1774,1228
20240906,132100,629393436,1773,1773,1773,1773,0
20240906,132000,629393436,1773,1773,1773,1773,1940
20240906,131900,625953816,1772,1772,1772,1772,0
20240906,131800,625953816,1772,1772,1772,1772,1600
20240906,131700,623118616,1772,1772,1772,1772,1
20240906,131600,623116844,1772,1772,1772,1772,20
20240906,131500,623081404,1763,1763,1763,1763,700
20240906,131400,621847304,1764,1765,1765,1764,1586
20240906,131300,619049035,1765,1765,1765,1765,899
20240906,131200,617462300,1765,1765,1765,1765,0
20240906,131100,617462300,1765,1765,1765,1765,0
20240906,131000,617462300,1765,1765,1765,1765,0
20240906,130900,617462300,1765,1765,1766,1765,156
20240906,130800,617186955,1765,1765,1765,1765,0
20240906,130700,617186955,1765,1768,1768,1765,1300
20240906,130600,614890516,1768,1769,1769,1768,305
20240906,130500,614351269,1769,1769,1769,1769,0
20240906,130400,614351269,1769,1772,1772,1769,3759
20240906,130300,607690394,1772,1774,1774,1772,8530
20240906,130200,592566396,1774,1774,1775,1774,2232
20240906,130100,588606823,1775,1775,1775,1775,0
20240906,130000,588606823,1775,1775,1775,1775,0
20240906,125900,588606823,1775,1774,1775,1774,1204
20240906,125800,586470925,1775,1775,1775,1775,0
20240906,125700,586470925,1775,1775,1775,1775,20
20240906,125600,586435425,1775,1775,1775,1775,307
20240906,125500,585890500,1775,1775,1775,1775,2
20240906,125400,585886950,1774,1775,1775,1774,5001
20240906,125300,577014175,1771,1771,1771,1771,1
20240906,125200,577012404,1775,1775,1775,1775,0
20240906,125100,577012404,1775,1775,1775,1775,0
20240906,125000,577012404,1775,1775,1775,1771,3
20240906,124900,577007083,1772,1775,1775,1772,4
20240906,124800,576999989,1770,1770,1770,1770,0
20240906,124700,576999989,1770,1772,1772,1770,684
20240906,124600,575788689,1773,1773,1773,1773,0
20240906,124500,575788689,1773,1773,1773,1773,1
20240906,124400,575786916,1777,1777,1777,1777,0
20240906,124300,575786916,1777,1769,1777,1769,2
20240906,124200,575783370,1770,1770,1770,1770,912
20240906,124100,574169130,1770,1770,1770,1770,0
20240906,124000,574169130,1770,1770,1770,1770,0
20240906,123900,574169130,1770,1770,1770,1770,0
20240906,123800,574169130,1770,1770,1770,1770,0
20240906,123700,574169130,1770,1770,1770,1770,317
20240906,123600,573608040,1770,1770,1770,1770,0
20240906,123500,573608040,1770,1770,1770,1770,0
20240906,123400,573608040,1770,1771,1771,1770,130
20240906,123300,573377846,1771,1771,1771,1771,1
20240906,123200,573376075,1773,1773,1773,1773,0
20240906,123100,573376075,1773,1773,1780,1773,251
20240906,123000,572930637,1773,1773,1775,1773,4279
20240906,122900,565343368,1773,1766,1773,1765,784
20240906,122800,563959462,1764,1764,1764,1764,1
20240906,122700,563957698,1771,1771,1771,1771,1000
20240906,122600,562186698,1771,1771,1771,1771,6
20240906,122500,562176072,1771,1771,1771,1771,0
20240906,122400,562176072,1771,1771,1771,1771,17
20240906,122300,562145965,1771,1763,1771,1763,2
20240906,122200,562142431,1763,1763,1763,1763,132
20240906,122100,561909715,1764,1764,1764,1764,0
20240906,122000,561909715,1764,1764,1764,1764,0
20240906,121900,561909715,1764,1764,1764,1764,2
20240906,121800,561906187,1764,1764,1765,1764,744
20240906,121700,560593661,1764,1764,1764,1764,0
20240906,121600,560593661,1764,1764,1764,1764,0
20240906,121500,560593661,1764,1764,1764,1764,0
20240906,121400,560593661,1764,1764,1764,1764,1215
20240906,121300,558450401,1764,1765,1765,1764,310
20240906,121200,557903252,1765,1765,1765,1765,0
20240906,121100,557903252,1765,1770,1770,1765,46
20240906,121000,557821982,1770,1770,1770,1770,273
20240906,120900,557338772,1765,1765,1765,1764,624
20240906,120800,556237535,1765,1770,1770,1765,106
20240906,120700,556050414,1770,1769,1770,1768,14
20240906,120600,556025646,1768,1768,1768,1768,0
20240906,120500,556025646,1768,1768,1768,1768,717
20240906,120400,554757990,1768,1758,1768,1757,276
20240906,120300,554272763,1758,1759,1759,1758,245
20240906,120200,553841809,1759,1769,1769,1759,2
20240906,120100,553838281,1758,1758,1758,1758,0
20240906,120000,553838281,1758,1762,1762,1758,3000
20240906,115900,548560074,1762,1762,1762,1762,18
20240906,115800,548528358,1762,1762,1762,1762,1
20240906,115700,548526596,1773,1773,1773,1773,1003
20240906,115600,546748277,1773,1773,1773,1773,0
20240906,115500,546748277,1773,1773,1773,1773,0
20240906,115400,546748277,1773,1771,1773,1761,281
20240906,115300,546253313,1770,1768,1773,1768,2007
20240906,115200,542695067,1768,1772,1773,1761,1003
20240906,115100,540917510,1771,1770,1771,1770,1000
20240906,115000,539146848,1773,1773,1773,1773,0
20240906,114900,539146848,1773,1764,1773,1764,2000
20240906,114800,535616080,1761,1758,1765,1758,2058
20240906,114700,531984838,1759,1759,1760,1759,1133
20240906,114600,529991827,1760,1762,1762,1760,1196
20240906,114500,527885076,1764,1765,1765,1762,116
20240906,114400,527680404,1765,1765,1766,1763,10267
20240906,114300,509560777,1765,1765,1765,1765,5000
20240906,114200,500735777,1765,1765,1775,1765,2795
20240906,114100,495802592,1765,1765,1765,1765,1987
20240906,114000,492295537,1765,1766,1766,1765,101
20240906,113900,492117237,1767,1771,1777,1767,2240
20240906,113800,488152719,1777,1771,1777,1771,22
20240906,113700,488113751,1771,1775,1775,1771,291
20240906,113600,487598377,1778,1778,1778,1776,3
20240906,113500,487593045,1777,1775,1777,1771,3
20240906,113400,487587722,1775,1773,1775,1773,3719
20240906,113300,480986513,1773,1772,1773,1772,936
20240906,113200,479327000,1771,1771,1771,1771,867
20240906,113100,477791543,1771,1771,1771,1771,683
20240906,113000,476581950,1772,1772,1772,1772,10448
20240906,112900,458068094,1773,1773,1773,1773,10
20240906,112800,458050364,1773,1775,1775,1773,3292
20240906,112700,452208234,1778,1776,1778,1776,3
20240906,112600,452202902,1775,1775,1775,1775,12
20240906,112500,452181602,1779,1779,1779,1779,264
20240906,112400,451711946,1779,1779,1779,1779,150
20240906,112300,451445096,1779,1779,1779,1779,0
20240906,112200,451445096,1779,1777,1779,1776,300
20240906,112100,450911414,1779,1776,1779,1776,9
20240906,112000,450895415,1776,1785,1785,1776,23
20240906,111900,450854459,1783,1783,1783,1783,2
20240906,111800,450850893,1774,1774,1774,1774,8
20240906,111700,450836701,1774,1774,1774,1774,0
20240906,111600,450836701,1774,1774,1774,1774,44
20240906,111500,450758645,1774,1775,1775,1774,28
20240906,111400,450708963,1775,1780,1780,1775,81
20240906,111300,450565075,1778,1781,1781,1778,1326
20240906,111200,448206791,1784,1784,1784,1784,195
20240906,111100,447858911,1785,1786,1786,1784,1024
20240906,111000,446031086,1787,1786,1787,1786,251
20240906,110900,445582768,1787,1784,1787,1784,254
20240906,110800,445129080,1784,1781,1784,1781,6882
20240906,110700,432853342,1781,1784,1784,1781,4455
20240906,110600,424918984,1784,1784,1784,1784,0
20240906,110500,424918984,1784,1780,1784,1780,1130
20240906,110400,422904354,1779,1771,1779,1771,1536
20240906,110300,420175718,1771,1772,1777,1771,1200
20240906,110200,418048578,1771,1773,1773,1771,312
20240906,110100,417495703,1773,1773,1773,1773,40
20240906,110000,417424783,1775,1775,1775,1775,316
20240906,105900,416863883,1775,1775,1775,1775,0
20240906,105800,416863883,1775,1775,1775,1775,1
20240906,105700,416862108,1784,1783,1784,1783,100
20240906,105600,416683782,1784,1777,1784,1772,122
20240906,105500,416466944,1779,1786,1786,1779,344
20240906,105400,415854254,1783,1783,1783,1783,1
20240906,105300,415852471,1787,1779,1787,1779,2990
20240906,105200,410527601,1777,1779,1779,1777,12
20240906,105100,410506273,1775,1777,1777,1775,320
20240906,105000,409937679,1777,1779,1779,1777,193
20240906,104900,409594382,1779,1768,1779,1768,2892
20240906,104800,404458151,1768,1769,1769,1768,1061
20240906,104700,402581312,1769,1773,1773,1769,389
20240906,104600,401892805,1773,1773,1775,1773,74
20240906,104500,401761534,1771,1773,1774,1771,109
20240906,104400,401568288,1773,1771,1773,1771,210
20240906,104300,401196358,1772,1769,1772,1769,1069
20240906,104200,399304331,1766,1766,1766,1766,1
20240906,104100,399302565,1769,1769,1769,1769,0
20240906,104000,399302565,1769,1764,1769,1764,194
20240906,103900,398959919,1763,1760,1763,1760,2485
20240906,103800,394585282,1759,1759,1759,1759,228
20240906,103700,394184230,1759,1760,1760,1759,1665
20240906,103600,391254338,1759,1759,1759,1759,2719
20240906,103500,386471617,1757,1764,1764,1757,9256
20240906,103400,370181758,1772,1772,1772,1772,0
20240906,103300,370181758,1772,1772,1772,1772,100
20240906,103200,370004558,1772,1763,1772,1763,2
20240906,103100,370001023,1763,1769,1769,1763,2272
20240906,103000,365990428,1769,1770,1772,1769,28
20240906,102900,365940891,1771,1775,1775,1771,1577
20240906,102800,363148004,1771,1771,1771,1771,0
20240906,102700,363148004,1771,1771,1771,1771,316
20240906,102600,362588368,1771,1772,1772,1771,5
20240906,102500,362579511,1771,1777,1777,1771,20
20240906,102400,362544049,1778,1775,1778,1775,130
20240906,102300,362313090,1779,1769,1779,1769,3662
20240906,102200,355820457,1770,1770,1770,1770,23
20240906,102100,355779747,1769,1770,1770,1769,2
20240906,102000,355776208,1771,1772,1772,1771,22
20240906,101900,355737225,1773,1773,1773,1773,2
20240906,101800,355733679,1764,1764,1764,1764,0
20240906,101700,355733679,1764,1764,1764,1764,3800
20240906,101600,349030479,1766,1764,1766,1764,589
20240906,101500,347991452,1764,1771,1771,1764,1012
20240906,101400,346205955,1771,1772,1772,1771,163
20240906,101300,345917182,1773,1764,1773,1764,9
20240906,101200,345901297,1761,1771,1771,1761,3498
20240906,101100,339737264,1772,1773,1773,1772,32
20240906,101000,339680548,1767,1770,1771,1767,1372
20240906,100900,337251481,1770,1767,1770,1762,665
20240906,100800,336078903,1770,1763,1770,1763,464
20240906,100700,335260507,1761,1767,1767,1761,3186
20240906,100600,329646491,1763,1763,1763,1763,459
20240906,100500,328837274,1763,1770,1771,1763,4453
20240906,100400,320959151,1771,1774,1774,1770,13618
20240906,100300,296840100,1774,1775,1777,1774,2158
20240906,100200,293009718,1776,1780,1780,1776,1689
20240906,100100,290010030,1776,1777,1782,1776,3772
20240906,100000,283307893,1777,1782,1783,1777,4036
20240906,095900,276130416,1783,1783,1783,1783,433
20240906,095800,275358377,1782,1784,1784,1782,592
20240906,095700,274303277,1785,1784,1785,1782,491
20240906,095600,273427882,1786,1788,1788,1782,2835
20240906,095500,268372606,1788,1791,1791,1788,468
20240906,095400,267534905,1790,1790,1790,1790,223
20240906,095300,267135735,1789,1789,1789,1789,1
20240906,095200,267133946,1790,1787,1790,1787,1013
20240906,095100,265323502,1787,1783,1787,1783,951
20240906,095000,263626229,1783,1782,1783,1782,526
20240906,094900,262688643,1783,1785,1785,1781,4943
20240906,094800,253877470,1784,1785,1786,1784,2541
20240906,094700,249341769,1786,1787,1788,1784,655
20240906,094600,248173005,1787,1787,1787,1786,1441
20240906,094500,245599348,1787,1787,1787,1786,113
20240906,094400,245397447,1787,1788,1788,1787,20
20240906,094300,245361697,1789,1790,1790,1789,202
20240906,094200,245000215,1790,1791,1792,1790,273
20240906,094100,244511297,1789,1791,1791,1789,414
20240906,094000,243770645,1789,1789,1789,1789,650
20240906,093900,242607795,1789,1789,1792,1789,586
20240906,093800,241559397,1783,1783,1783,1783,4
20240906,093700,241552265,1779,1783,1790,1779,1227
20240906,093600,239361181,1789,1783,1789,1783,340
20240906,093500,238754955,1788,1779,1788,1779,1645
20240906,093400,235822032,1783,1781,1783,1778,2566
20240906,093300,231256937,1780,1783,1783,1780,903
20240906,093200,229649070,1781,1796,1797,1781,577
20240906,093100,228617730,1798,1790,1798,1790,103
20240906,093000,228433336,1788,1780,1788,1779,6427
20240906,092900,216961919,1788,1782,1788,1779,1117
20240906,092800,214972828,1782,1790,1792,1780,15543
20240906,092700,187282703,1792,1804,1804,1789,21630
20240906,092600,148352509,1803,1804,1804,1803,1721
20240906,092500,145249426,1803,1804,1804,1803,821
20240906,092400,143768750,1805,1807,1807,1805,11163
20240906,092300,123608759,1807,1808,1808,1807,616
20240906,092200,122495646,1808,1814,1815,1808,16
20240906,092100,122466681,1815,1815,1815,1807,1031
20240906,092000,120603070,1815,1815,1815,1815,105
20240906,091900,120412495,1815,1815,1815,1806,668
20240906,091800,119204801,1810,1815,1815,1807,2404
20240906,091700,114856397,1815,1815,1815,1810,5974
20240906,091600,104041962,1815,1815,1815,1815,972
20240906,091500,102277782,1815,1817,1819,1815,5310
20240906,091400,92629662,1818,1821,1821,1818,3013
20240906,091300,87145936,1828,1829,1829,1828,2259
20240906,091200,83016483,1829,1829,1829,1829,50
20240906,091100,82925033,1829,1828,1829,1828,118
20240906,091000,82709319,1828,1825,1828,1825,1583
20240906,090900,79818883,1820,1825,1825,1820,1109
20240906,090800,77799208,1821,1816,1821,1815,135
20240906,090700,77553972,1821,1824,1825,1821,731
20240906,090600,76222467,1824,1811,1825,1811,8895
20240906,090500,60022108,1811,1819,1819,1811,1302
20240906,090400,57664158,1819,1821,1821,1819,10
20240906,090300,57645966,1821,1821,1821,1810,1630
20240906,090200,54691345,1815,1815,1816,1810,11599
20240906,090100,33671043,1820,1833,1833,1820,456
20240906,090000,32839623,1835,1807,1835,1807,18145