stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,204000,906131596,1832,1832,1832,1832,21572
20240909,203900,906131596,1832,1832,1832,1832,0
20240909,203800,906131596,1832,1832,1832,1832,0
20240909,203700,906131596,1832,1832,1832,1832,0
20240909,203600,906131596,1832,1832,1832,1832,0
20240909,203500,906131596,1832,1832,1832,1832,0
20240909,203400,906131596,1832,1832,1832,1832,0
20240909,203300,906131596,1832,1832,1832,1832,0
20240909,203200,906131596,1832,1832,1832,1832,0
20240909,203100,906131596,1832,1832,1832,1832,0
20240909,203000,906131596,1832,1832,1832,1832,0
20240909,202900,906131596,1832,1832,1832,1832,0
20240909,202800,906131596,1832,1832,1832,1832,0
20240909,202700,906131596,1832,1832,1832,1832,0
20240909,202600,906131596,1832,1832,1832,1832,0
20240909,202500,906131596,1832,1832,1832,1832,0
20240909,202400,906131596,1832,1832,1832,1832,0
20240909,202300,906131596,1832,1832,1832,1832,0
20240909,202200,906131596,1832,1832,1832,1832,0
20240909,202100,906131596,1832,1832,1832,1832,0
20240909,202000,906131596,1832,1832,1832,1832,0
20240909,201900,906131596,1832,1832,1832,1832,0
20240909,201800,906131596,1832,1832,1832,1832,0
20240909,201700,906131596,1832,1832,1832,1832,0
20240909,201600,906131596,1832,1832,1832,1832,0
20240909,201500,906131596,1832,1832,1832,1832,0
20240909,201400,906131596,1832,1832,1832,1832,0
20240909,201300,906131596,1832,1832,1832,1832,0
20240909,201200,906131596,1832,1832,1832,1832,0
20240909,201100,906131596,1832,1832,1832,1832,0
20240909,201000,906131596,1832,1832,1832,1832,21572
20240909,200900,906131596,1832,1832,1832,1832,0
20240909,200800,906131596,1832,1832,1832,1832,0
20240909,200700,906131596,1832,1832,1832,1832,0
20240909,200600,906131596,1832,1832,1832,1832,0
20240909,200500,906131596,1832,1832,1832,1832,0
20240909,200400,906131596,1832,1832,1832,1832,0
20240909,200300,906131596,1832,1832,1832,1832,0
20240909,200200,906131596,1832,1832,1832,1832,0
20240909,200100,906131596,1832,1832,1832,1832,0
20240909,200000,906131596,1832,1832,1832,1832,0
20240909,195900,906131596,1832,1832,1832,1832,0
20240909,195800,906131596,1832,1832,1832,1832,0
20240909,195700,906131596,1832,1832,1832,1832,0
20240909,195600,906131596,1832,1832,1832,1832,0
20240909,195500,906131596,1832,1832,1832,1832,0
20240909,195400,906131596,1832,1832,1832,1832,0
20240909,195300,906131596,1832,1832,1832,1832,0
20240909,195200,906131596,1832,1832,1832,1832,0
20240909,195100,906131596,1832,1832,1832,1832,0
20240909,195000,906131596,1832,1832,1832,1832,0
20240909,194900,906131596,1832,1832,1832,1832,0
20240909,194800,906131596,1832,1832,1832,1832,0
20240909,194700,906131596,1832,1832,1832,1832,0
20240909,194600,906131596,1832,1832,1832,1832,0
20240909,194500,906131596,1832,1832,1832,1832,0
20240909,194400,906131596,1832,1832,1832,1832,0
20240909,194300,906131596,1832,1832,1832,1832,0
20240909,194200,906131596,1832,1832,1832,1832,0
20240909,194100,906131596,1832,1832,1832,1832,0
20240909,194000,906131596,1832,1832,1832,1832,21572
20240909,193900,906131596,1832,1832,1832,1832,0
20240909,193800,906131596,1832,1832,1832,1832,0
20240909,193700,906131596,1832,1832,1832,1832,0
20240909,193600,906131596,1832,1832,1832,1832,0
20240909,193500,906131596,1832,1832,1832,1832,0
20240909,193400,906131596,1832,1832,1832,1832,0
20240909,193300,906131596,1832,1832,1832,1832,0
20240909,193200,906131596,1832,1832,1832,1832,0
20240909,193100,906131596,1832,1832,1832,1832,0
20240909,193000,906131596,1832,1832,1832,1832,0
20240909,192900,906131596,1832,1832,1832,1832,0
20240909,192800,906131596,1832,1832,1832,1832,0
20240909,192700,906131596,1832,1832,1832,1832,0
20240909,192600,906131596,1832,1832,1832,1832,0
20240909,192500,906131596,1832,1832,1832,1832,0
20240909,192400,906131596,1832,1832,1832,1832,0
20240909,192300,906131596,1832,1832,1832,1832,0
20240909,192200,906131596,1832,1832,1832,1832,0
20240909,192100,906131596,1832,1832,1832,1832,0
20240909,192000,906131596,1832,1832,1832,1832,0
20240909,191900,906131596,1832,1832,1832,1832,0
20240909,191800,906131596,1832,1832,1832,1832,0
20240909,191700,906131596,1832,1832,1832,1832,0
20240909,191600,906131596,1832,1832,1832,1832,0
20240909,191500,906131596,1832,1832,1832,1832,0
20240909,191400,906131596,1832,1832,1832,1832,0
20240909,191300,906131596,1832,1832,1832,1832,0
20240909,191200,906131596,1832,1832,1832,1832,0
20240909,191100,906131596,1832,1832,1832,1832,0
20240909,191000,906131596,1832,1832,1832,1832,21572
20240909,190900,906131596,1832,1832,1832,1832,0
20240909,190800,906131596,1832,1832,1832,1832,0
20240909,190700,906131596,1832,1832,1832,1832,0
20240909,190600,906131596,1832,1832,1832,1832,0
20240909,190500,906131596,1832,1832,1832,1832,0
20240909,190400,906131596,1832,1832,1832,1832,0
20240909,190300,906131596,1832,1832,1832,1832,0
20240909,190200,906131596,1832,1832,1832,1832,0
20240909,190100,906131596,1832,1832,1832,1832,0
20240909,190000,906131596,1832,1832,1832,1832,0
20240909,185900,906131596,1832,1832,1832,1832,0
20240909,185800,906131596,1832,1832,1832,1832,0
20240909,185700,906131596,1832,1832,1832,1832,0
20240909,185600,906131596,1832,1832,1832,1832,0
20240909,185500,906131596,1832,1832,1832,1832,0
20240909,185400,906131596,1832,1832,1832,1832,0
20240909,185300,906131596,1832,1832,1832,1832,0
20240909,185200,906131596,1832,1832,1832,1832,0
20240909,185100,906131596,1832,1832,1832,1832,0
20240909,185000,906131596,1832,1832,1832,1832,0
20240909,184900,906131596,1832,1832,1832,1832,0
20240909,184800,906131596,1832,1832,1832,1832,0
20240909,184700,906131596,1832,1832,1832,1832,0
20240909,184600,906131596,1832,1832,1832,1832,0
20240909,184500,906131596,1832,1832,1832,1832,0
20240909,184400,906131596,1832,1832,1832,1832,0
20240909,184300,906131596,1832,1832,1832,1832,0
20240909,184200,906131596,1832,1832,1832,1832,0
20240909,184100,906131596,1832,1832,1832,1832,0
20240909,184000,906131596,1832,1832,1832,1832,21572
20240909,183900,906131596,1832,1832,1832,1832,0
20240909,183800,906131596,1832,1832,1832,1832,0
20240909,183700,906131596,1832,1832,1832,1832,0
20240909,183600,906131596,1832,1832,1832,1832,0
20240909,183500,906131596,1832,1832,1832,1832,0
20240909,183400,906131596,1832,1832,1832,1832,0
20240909,183300,906131596,1832,1832,1832,1832,0
20240909,183200,906131596,1832,1832,1832,1832,0
20240909,183100,906131596,1832,1832,1832,1832,0
20240909,183000,906131596,1832,1832,1832,1832,0
20240909,182900,906131596,1832,1832,1832,1832,0
20240909,182800,906131596,1832,1832,1832,1832,0
20240909,182700,906131596,1832,1832,1832,1832,0
20240909,182600,906131596,1832,1832,1832,1832,0
20240909,182500,906131596,1832,1832,1832,1832,0
20240909,182400,906131596,1832,1832,1832,1832,0
20240909,182300,906131596,1832,1832,1832,1832,0
20240909,182200,906131596,1832,1832,1832,1832,0
20240909,182100,906131596,1832,1832,1832,1832,0
20240909,182000,906131596,1832,1832,1832,1832,0
20240909,181900,906131596,1832,1832,1832,1832,0
20240909,181800,906131596,1832,1832,1832,1832,0
20240909,181700,906131596,1832,1832,1832,1832,0
20240909,181600,906131596,1832,1832,1832,1832,0
20240909,181500,906131596,1832,1832,1832,1832,0
20240909,181400,906131596,1832,1832,1832,1832,0
20240909,181300,906131596,1832,1832,1832,1832,0
20240909,181200,906131596,1832,1832,1832,1832,0
20240909,181100,906131596,1832,1832,1832,1832,0
20240909,181000,906131596,1832,1832,1832,1832,21572
20240909,180900,906131596,1832,1832,1832,1832,0
20240909,180800,906131596,1832,1832,1832,1832,0
20240909,180700,906131596,1832,1832,1832,1832,0
20240909,180600,906131596,1832,1832,1832,1832,0
20240909,180500,906131596,1832,1832,1832,1832,0
20240909,180400,906131596,1832,1832,1832,1832,0
20240909,180300,906131596,1832,1832,1832,1832,0
20240909,180200,906131596,1832,1832,1832,1832,0
20240909,180100,906131596,1832,1832,1832,1832,0
20240909,180000,906131596,1832,1832,1832,1832,0
20240909,175900,906131596,1832,1832,1832,1832,0
20240909,175800,906131596,1832,1832,1832,1832,0
20240909,175700,906131596,1832,1832,1832,1832,0
20240909,175600,906131596,1832,1832,1832,1832,0
20240909,175500,906131596,1832,1832,1832,1832,0
20240909,175400,906131596,1832,1832,1832,1832,0
20240909,175300,906131596,1832,1832,1832,1832,0
20240909,175200,906131596,1832,1832,1832,1832,0
20240909,175100,906131596,1832,1832,1832,1832,0
20240909,175000,906131596,1832,1832,1832,1832,0
20240909,174900,906131596,1832,1832,1832,1832,0
20240909,174800,906131596,1832,1832,1832,1832,0
20240909,174700,906131596,1832,1832,1832,1832,0
20240909,174600,906131596,1832,1832,1832,1832,0
20240909,174500,906131596,1832,1832,1832,1832,0
20240909,174400,906131596,1832,1832,1832,1832,0
20240909,174300,906131596,1832,1832,1832,1832,0
20240909,174200,906131596,1832,1832,1832,1832,0
20240909,174100,906131596,1832,1832,1832,1832,0
20240909,174000,906131596,1832,1832,1832,1832,21572
20240909,173900,906131596,1832,1832,1832,1832,0
20240909,173800,906131596,1832,1832,1832,1832,0
20240909,173700,906131596,1832,1832,1832,1832,0
20240909,173600,906131596,1832,1832,1832,1832,0
20240909,173500,906131596,1832,1832,1832,1832,0
20240909,173400,906131596,1832,1832,1832,1832,0
20240909,173300,906131596,1832,1832,1832,1832,0
20240909,173200,906131596,1832,1832,1832,1832,0
20240909,173100,906131596,1832,1832,1832,1832,0
20240909,173000,906131596,1832,1832,1832,1832,0
20240909,172900,906131596,1832,1832,1832,1832,0
20240909,172800,906131596,1832,1832,1832,1832,0
20240909,172700,906131596,1832,1832,1832,1832,0
20240909,172600,906131596,1832,1832,1832,1832,0
20240909,172500,906131596,1832,1832,1832,1832,0
20240909,172400,906131596,1832,1832,1832,1832,0
20240909,172300,906131596,1832,1832,1832,1832,0
20240909,172200,906131596,1832,1832,1832,1832,0
20240909,172100,906131596,1832,1832,1832,1832,0
20240909,172000,906131596,1832,1832,1832,1832,0
20240909,171900,906131596,1832,1832,1832,1832,0
20240909,171800,906131596,1832,1832,1832,1832,0
20240909,171700,906131596,1832,1832,1832,1832,0
20240909,171600,906131596,1832,1832,1832,1832,0
20240909,171500,906131596,1832,1832,1832,1832,0
20240909,171400,906131596,1832,1832,1832,1832,0
20240909,171300,906131596,1832,1832,1832,1832,0
20240909,171200,906131596,1832,1832,1832,1832,0
20240909,171100,906131596,1832,1832,1832,1832,0
20240909,171000,906131596,1832,1832,1832,1832,21572
20240909,170900,906131596,1832,1832,1832,1832,0
20240909,170800,906131596,1832,1832,1832,1832,0
20240909,170700,906131596,1832,1832,1832,1832,0
20240909,170600,906131596,1832,1832,1832,1832,0
20240909,170500,906131596,1832,1832,1832,1832,0
20240909,170400,906131596,1832,1832,1832,1832,0
20240909,170300,906131596,1832,1832,1832,1832,0
20240909,170200,906131596,1832,1832,1832,1832,0
20240909,170100,906131596,1832,1832,1832,1832,0
20240909,170000,906131596,1832,1832,1832,1832,0
20240909,165900,906131596,1832,1832,1832,1832,0
20240909,165800,906131596,1832,1832,1832,1832,0
20240909,165700,906131596,1832,1832,1832,1832,0
20240909,165600,906131596,1832,1832,1832,1832,0
20240909,165500,906131596,1832,1832,1832,1832,0
20240909,165400,906131596,1832,1832,1832,1832,0
20240909,165300,906131596,1832,1832,1832,1832,0
20240909,165200,906131596,1832,1832,1832,1832,0
20240909,165100,906131596,1832,1832,1832,1832,0
20240909,165000,906131596,1832,1832,1832,1832,0
20240909,164900,906131596,1832,1832,1832,1832,0
20240909,164800,906131596,1832,1832,1832,1832,0
20240909,164700,906131596,1832,1832,1832,1832,0
20240909,164600,906131596,1832,1832,1832,1832,0
20240909,164500,906131596,1832,1832,1832,1832,0
20240909,164400,906131596,1832,1832,1832,1832,0
20240909,164300,906131596,1832,1832,1832,1832,0
20240909,164200,906131596,1832,1832,1832,1832,0
20240909,164100,906131596,1832,1832,1832,1832,0
20240909,164000,906131596,1832,1832,1832,1832,21572
20240909,163900,906131596,1832,1832,1832,1832,0
20240909,163800,906131596,1832,1832,1832,1832,0
20240909,163700,906131596,1832,1832,1832,1832,0
20240909,163600,906131596,1832,1832,1832,1832,0
20240909,163500,906131596,1832,1832,1832,1832,0
20240909,163400,906131596,1832,1832,1832,1832,0
20240909,163300,906131596,1832,1832,1832,1832,0
20240909,163200,906131596,1832,1832,1832,1832,0
20240909,163100,906131596,1832,1832,1832,1832,0
20240909,163000,906131596,1832,1832,1832,1832,0
20240909,162900,906131596,1832,1832,1832,1832,0
20240909,162800,906131596,1832,1832,1832,1832,0
20240909,162700,906131596,1832,1832,1832,1832,0
20240909,162600,906131596,1832,1832,1832,1832,0
20240909,162500,906131596,1832,1832,1832,1832,0
20240909,162400,906131596,1832,1832,1832,1832,0
20240909,162300,906131596,1832,1832,1832,1832,0
20240909,162200,906131596,1832,1832,1832,1832,0
20240909,162100,906131596,1832,1832,1832,1832,0
20240909,162000,906131596,1832,1832,1832,1832,0
20240909,161900,906131596,1832,1832,1832,1832,0
20240909,161800,906131596,1832,1832,1832,1832,0
20240909,161700,906131596,1832,1832,1832,1832,0
20240909,161600,906131596,1832,1832,1832,1832,0
20240909,161500,906131596,1832,1832,1832,1832,0
20240909,161400,906131596,1832,1832,1832,1832,0
20240909,161300,906131596,1832,1832,1832,1832,0
20240909,161200,906131596,1832,1832,1832,1832,0
20240909,161100,906131596,1832,1832,1832,1832,0
20240909,161000,906131596,1832,1832,1832,1832,21572
20240909,160900,906131596,1832,1832,1832,1832,0
20240909,160800,906131596,1832,1832,1832,1832,0
20240909,160700,906131596,1832,1832,1832,1832,0
20240909,160600,906131596,1832,1832,1832,1832,0
20240909,160500,906131596,1832,1832,1832,1832,0
20240909,160400,906131596,1832,1832,1832,1832,0
20240909,160300,906131596,1832,1832,1832,1832,0
20240909,160200,906131596,1832,1832,1832,1832,0
20240909,160100,906131596,1832,1832,1832,1832,0
20240909,160000,906131596,1832,1832,1832,1832,0
20240909,155900,906131596,1832,1832,1832,1832,0
20240909,155800,906131596,1832,1832,1832,1832,0
20240909,155700,906131596,1832,1832,1832,1832,0
20240909,155600,906131596,1832,1832,1832,1832,0
20240909,155500,906131596,1832,1832,1832,1832,0
20240909,155400,906131596,1832,1832,1832,1832,0
20240909,155300,906131596,1832,1832,1832,1832,0
20240909,155200,906131596,1832,1832,1832,1832,0
20240909,155100,906131596,1832,1832,1832,1832,0
20240909,155000,906131596,1832,1832,1832,1832,0
20240909,154900,906131596,1832,1832,1832,1832,0
20240909,154800,906131596,1832,1832,1832,1832,0
20240909,154700,906131596,1832,1832,1832,1832,0
20240909,154600,906131596,1832,1832,1832,1832,0
20240909,154500,906131596,1832,1832,1832,1832,0
20240909,154400,906131596,1832,1832,1832,1832,0
20240909,154300,906131596,1832,1832,1832,1832,0
20240909,154200,906131596,1832,1832,1832,1832,0
20240909,154100,906131596,1832,1832,1832,1832,0
20240909,154000,906131596,1832,1832,1832,1832,21572
20240909,153900,906131596,1832,1832,1832,1832,0
20240909,153800,906131596,1832,1832,1832,1832,0
20240909,153700,906131596,1832,1832,1832,1832,0
20240909,153600,906131596,1832,1832,1832,1832,0
20240909,153500,906131596,1832,1832,1832,1832,0
20240909,153400,906131596,1832,1832,1832,1832,0
20240909,153300,906131596,1832,1832,1832,1832,0
20240909,153200,906131596,1832,1832,1832,1832,0
20240909,153100,906131596,1832,1832,1832,1832,0
20240909,153000,906131596,1832,1832,1832,1832,21572
20240909,152900,866611692,1822,1822,1822,1822,0
20240909,152800,866611692,1822,1822,1822,1822,0
20240909,152700,866611692,1822,1822,1822,1822,0
20240909,152600,866611692,1822,1822,1822,1822,0
20240909,152500,866611692,1822,1822,1822,1822,0
20240909,152400,866611692,1822,1822,1822,1822,0
20240909,152300,866611692,1822,1822,1822,1822,0
20240909,152200,866611692,1822,1822,1822,1822,0
20240909,152100,866611692,1822,1822,1822,1822,0
20240909,152000,866611692,1822,1822,1822,1822,0
20240909,151900,866611692,1822,1822,1822,1822,73
20240909,151800,866478686,1819,1819,1819,1819,258
20240909,151700,866009384,1819,1814,1819,1814,100
20240909,151600,865827979,1814,1816,1819,1814,2799
20240909,151500,860750478,1822,1823,1823,1814,2463
20240909,151400,856282571,1814,1815,1822,1814,8386
20240909,151300,841048739,1822,1816,1822,1814,1197
20240909,151200,838877232,1823,1816,1823,1816,1662
20240909,151100,835858166,1814,1814,1817,1814,644
20240909,151000,834689944,1817,1811,1817,1811,985
20240909,150900,832903696,1813,1813,1813,1811,62
20240909,150800,832791294,1813,1813,1814,1810,1642
20240909,150700,829818566,1814,1814,1814,1814,0
20240909,150600,829818566,1814,1817,1817,1814,1631
20240909,150500,826859119,1817,1817,1817,1817,198
20240909,150400,826499353,1816,1817,1817,1816,102
20240909,150300,826314021,1817,1817,1817,1817,0
20240909,150200,826314021,1817,1817,1817,1817,0
20240909,150100,826314021,1817,1817,1817,1817,116
20240909,150000,826103249,1817,1817,1817,1816,11
20240909,145900,826083267,1817,1817,1817,1817,100
20240909,145800,825901567,1826,1818,1826,1816,1001
20240909,145700,824083683,1826,1816,1826,1816,779
20240909,145600,822669009,1816,1817,1826,1816,453
20240909,145500,821846096,1817,1817,1817,1817,14
20240909,145400,821820658,1817,1820,1820,1817,2271
20240909,145300,817692959,1824,1819,1824,1819,899
20240909,145200,816057673,1819,1820,1820,1819,102
20240909,145100,815872101,1827,1827,1827,1827,0
20240909,145000,815872101,1827,1827,1827,1827,7
20240909,144900,815859312,1828,1818,1828,1818,859
20240909,144800,814297640,1819,1819,1819,1819,2
20240909,144700,814294002,1820,1820,1820,1819,9
20240909,144600,814277625,1819,1820,1820,1819,1971
20240909,144500,810691678,1821,1826,1826,1821,1368
20240909,144400,808200545,1820,1820,1829,1820,8508
20240909,144300,792710791,1829,1825,1829,1821,1506
20240909,144200,789967992,1829,1829,1829,1821,138
20240909,144100,789716678,1822,1827,1829,1821,1965
20240909,144000,786136079,1827,1826,1827,1823,546
20240909,143900,785140290,1827,1827,1827,1827,185
20240909,143800,784802295,1827,1828,1828,1827,1278
20240909,143700,782467386,1831,1830,1831,1828,3380
20240909,143600,776284974,1830,1830,1830,1830,11
20240909,143500,776264844,1823,1823,1823,1823,2771
20240909,143400,771213311,1823,1823,1823,1823,39
20240909,143300,771142214,1823,1821,1823,1820,1005
20240909,143200,769311214,1822,1822,1825,1822,1151
20240909,143100,767213946,1822,1822,1830,1822,1649
20240909,143000,764209460,1822,1823,1823,1822,1464
20240909,142900,761542051,1831,1831,1831,1831,201
20240909,142800,761174020,1823,1831,1831,1823,162
20240909,142700,760877886,1822,1831,1831,1822,2001
20240909,142600,757231055,1827,1830,1831,1827,266
20240909,142500,756744157,1827,1826,1830,1826,8441
20240909,142400,741311934,1826,1825,1826,1820,1813
20240909,142300,738007903,1826,1824,1826,1824,1369
20240909,142200,735508607,1823,1821,1823,1821,10
20240909,142100,735490387,1820,1821,1821,1820,1240
20240909,142000,733233572,1825,1825,1825,1825,117
20240909,141900,733020047,1824,1821,1824,1821,870
20240909,141800,731433976,1821,1820,1821,1820,5
20240909,141700,731424872,1821,1821,1821,1821,197
20240909,141600,731066135,1822,1821,1822,1821,12
20240909,141500,731044280,1821,1821,1821,1821,0
20240909,141400,731044280,1821,1822,1822,1821,271
20240909,141300,730550718,1823,1820,1823,1819,2431
20240909,141200,726124871,1821,1821,1821,1821,1
20240909,141100,726123050,1821,1821,1821,1821,0
20240909,141000,726123050,1821,1821,1821,1821,1200
20240909,140900,723937850,1819,1821,1823,1819,5216
20240909,140800,714442786,1820,1820,1820,1818,252
20240909,140700,713984504,1820,1821,1821,1820,50
20240909,140600,713893469,1818,1818,1818,1818,297
20240909,140500,713353523,1818,1818,1818,1818,0
20240909,140400,713353523,1818,1822,1822,1818,210
20240909,140300,712971703,1819,1819,1819,1819,101
20240909,140200,712787984,1817,1817,1817,1817,150
20240909,140100,712515434,1816,1816,1816,1816,120
20240909,140000,712297514,1814,1815,1815,1814,233
20240909,135900,711874847,1815,1816,1816,1814,181
20240909,135800,711546274,1817,1817,1817,1817,0
20240909,135700,711546274,1817,1819,1819,1817,9607
20240909,135600,694086528,1820,1822,1822,1820,99
20240909,135500,693906296,1821,1818,1824,1818,13
20240909,135400,693882653,1818,1820,1820,1818,500
20240909,135300,692973171,1824,1825,1825,1824,6633
20240909,135200,680874529,1824,1824,1824,1824,1327
20240909,135100,678454081,1817,1817,1817,1817,90
20240909,135000,678290551,1824,1818,1824,1817,3627
20240909,134900,671682223,1818,1818,1818,1817,432
20240909,134800,670897080,1818,1817,1819,1817,483
20240909,134700,670019192,1812,1819,1821,1812,2352
20240909,134600,665744751,1820,1819,1820,1819,6
20240909,134500,665733833,1819,1821,1825,1818,2429
20240909,134400,661314388,1821,1818,1826,1818,26447
20240909,134300,613147273,1818,1812,1818,1812,8703
20240909,134200,597355757,1811,1807,1811,1807,8167
20240909,134100,582573844,1807,1806,1808,1806,10199
20240909,134000,564151459,1806,1806,1806,1806,40
20240909,133900,564079219,1803,1804,1806,1803,1867
20240909,133800,560709272,1803,1802,1803,1802,12998
20240909,133700,537273997,1803,1799,1804,1799,8560
20240909,133600,521863529,1798,1795,1798,1795,4293
20240909,133500,514150602,1795,1795,1795,1795,189
20240909,133400,513811347,1796,1795,1796,1795,1754
20240909,133300,510662614,1795,1795,1795,1795,0
20240909,133200,510662614,1795,1795,1795,1795,24
20240909,133100,510619534,1795,1795,1795,1795,589
20240909,133000,509562279,1796,1796,1796,1796,286
20240909,132900,509048623,1796,1790,1796,1790,5751
20240909,132800,498740508,1787,1787,1787,1787,300
20240909,132700,498204408,1787,1787,1787,1787,0
20240909,132600,498204408,1787,1787,1787,1787,60
20240909,132500,498097188,1778,1786,1786,1778,149
20240909,132400,497832088,1787,1787,1787,1787,40
20240909,132300,497760608,1788,1789,1789,1788,5836
20240909,132200,487325839,1786,1786,1786,1786,1
20240909,132100,487324053,1780,1780,1780,1780,55
20240909,132000,487226153,1780,1790,1790,1780,4051
20240909,131900,480014863,1776,1776,1776,1776,0
20240909,131800,480014863,1776,1776,1776,1776,1000
20240909,131700,478238863,1772,1782,1782,1772,1282
20240909,131600,475964411,1783,1787,1787,1783,10
20240909,131500,475946566,1788,1790,1790,1788,1274
20240909,131400,473668652,1788,1791,1791,1788,1500
20240909,131300,470982372,1791,1794,1794,1791,265
20240909,131200,470507662,1794,1792,1794,1792,1544
20240909,131100,467739672,1791,1790,1791,1790,198
20240909,131000,467385060,1790,1788,1790,1787,2664
20240909,130900,462618927,1786,1784,1786,1776,717
20240909,130800,461339119,1777,1782,1782,1777,1000
20240909,130700,459560149,1783,1785,1785,1783,1995
20240909,130600,455999264,1785,1785,1785,1785,10
20240909,130500,455981414,1784,1786,1786,1784,115
20240909,130400,455776164,1787,1787,1787,1787,56
20240909,130300,455676092,1786,1786,1786,1786,1
20240909,130200,455674306,1787,1785,1787,1785,786
20240909,130100,454270414,1784,1785,1785,1784,9
20240909,130000,454254353,1785,1785,1785,1785,84
20240909,125900,454104413,1785,1785,1785,1785,1
20240909,125800,454102628,1783,1783,1783,1783,40
20240909,125700,454031308,1783,1783,1783,1783,121
20240909,125600,453815565,1783,1783,1783,1783,223
20240909,125500,453417956,1782,1784,1784,1782,104
20240909,125400,453232525,1785,1784,1785,1782,361
20240909,125300,452588806,1785,1784,1785,1784,55
20240909,125200,452490639,1774,1784,1785,1774,533
20240909,125100,451544739,1774,1774,1774,1774,2002
20240909,125000,447993191,1786,1786,1786,1772,5031
20240909,124900,439055760,1786,1787,1787,1786,77
20240909,124800,438918237,1786,1787,1787,1786,123
20240909,124700,438698494,1787,1787,1787,1787,1
20240909,124600,438696707,1788,1788,1788,1787,126
20240909,124500,438471422,1788,1788,1788,1788,0
20240909,124400,438471422,1788,1788,1788,1788,6
20240909,124300,438460694,1788,1788,1788,1788,20
20240909,124200,438424934,1788,1788,1788,1788,0
20240909,124100,438424934,1788,1788,1788,1788,0
20240909,124000,438424934,1788,1788,1788,1788,3200
20240909,123900,432703334,1786,1786,1786,1786,72
20240909,123800,432574742,1788,1788,1788,1788,101
20240909,123700,432394154,1781,1781,1781,1781,0
20240909,123600,432394154,1781,1781,1782,1781,4250
20240909,123500,424824608,1791,1791,1791,1791,0
20240909,123400,424824608,1791,1791,1791,1791,157
20240909,123300,424543421,1792,1791,1792,1791,1000
20240909,123200,422752144,1791,1786,1791,1776,1152
20240909,123100,420699793,1784,1791,1791,1784,1093
20240909,123000,418742881,1791,1790,1791,1784,2106
20240909,122900,414983286,1790,1790,1790,1790,1000
20240909,122800,413193286,1786,1787,1787,1786,1176
20240909,122700,411091839,1790,1786,1790,1786,1313
20240909,122600,408746769,1786,1791,1791,1786,1958
20240909,122500,405248170,1791,1791,1791,1791,68
20240909,122400,405126382,1791,1790,1791,1790,308
20240909,122300,404574933,1791,1791,1791,1791,0
20240909,122200,404574933,1791,1791,1791,1791,74
20240909,122100,404442399,1793,1793,1793,1793,0
20240909,122000,404442399,1793,1792,1793,1790,2507
20240909,121900,399953856,1793,1793,1793,1793,8
20240909,121800,399939512,1795,1794,1795,1794,3
20240909,121700,399934129,1791,1794,1795,1791,285
20240909,121600,399423411,1795,1795,1795,1795,184
20240909,121500,399093131,1795,1795,1795,1795,166
20240909,121400,398795161,1795,1794,1795,1794,1102
20240909,121300,396818157,1794,1793,1794,1792,1267
20240909,121200,394546188,1794,1792,1794,1792,681
20240909,121100,393325833,1792,1791,1792,1791,33
20240909,121000,393266699,1792,1791,1792,1791,2000
20240909,120900,389683306,1791,1791,1791,1791,0
20240909,120800,389683306,1791,1791,1791,1786,43
20240909,120700,389606498,1787,1788,1791,1787,7
20240909,120600,389593978,1791,1789,1791,1789,130
20240909,120500,389361404,1790,1790,1791,1789,20
20240909,120400,389325603,1790,1790,1790,1790,220
20240909,120300,388931803,1790,1790,1790,1790,0
20240909,120200,388931803,1790,1790,1790,1790,144
20240909,120100,388674043,1790,1790,1790,1790,1
20240909,120000,388672253,1786,1786,1786,1786,10
20240909,115900,388654393,1790,1790,1790,1790,10
20240909,115800,388636493,1789,1789,1789,1789,1098
20240909,115700,386672171,1787,1787,1787,1787,0
20240909,115600,386672171,1787,1784,1787,1784,1747
20240909,115500,383551977,1785,1785,1785,1785,95
20240909,115400,383382402,1784,1784,1784,1784,0
20240909,115300,383382402,1784,1782,1784,1782,768
20240909,115200,382012294,1784,1784,1784,1784,334
20240909,115100,381416438,1784,1784,1784,1783,1950
20240909,115000,377938448,1787,1787,1787,1787,0
20240909,114900,377938448,1787,1787,1787,1787,63
20240909,114800,377825867,1787,1785,1788,1785,5906
20240909,114700,367277468,1784,1782,1784,1782,2024
20240909,114600,363666920,1782,1782,1782,1782,55
20240909,114500,363568910,1782,1782,1782,1782,61
20240909,114400,363460208,1782,1782,1782,1782,45
20240909,114300,363380018,1782,1782,1782,1782,30
20240909,114200,363326558,1780,1780,1780,1780,1
20240909,114100,363324778,1782,1781,1782,1781,697
20240909,114000,362082909,1782,1782,1782,1782,289
20240909,113900,361567911,1782,1782,1782,1782,0
20240909,113800,361567911,1782,1782,1782,1782,114
20240909,113700,361364763,1782,1783,1784,1782,107
20240909,113600,361174076,1784,1784,1784,1784,0
20240909,113500,361174076,1784,1782,1784,1780,1001
20240909,113400,359391635,1783,1785,1785,1783,694
20240909,113300,358153435,1785,1785,1785,1785,183
20240909,113200,357826780,1785,1784,1785,1784,217
20240909,113100,357439650,1783,1783,1783,1783,64
20240909,113000,357325538,1783,1783,1783,1783,400
20240909,112900,356612338,1783,1782,1783,1782,161
20240909,112800,356325335,1782,1781,1782,1781,1083
20240909,112700,354395629,1780,1780,1780,1780,1
20240909,112600,354393849,1780,1780,1780,1780,0
20240909,112500,354393849,1780,1780,1780,1780,1
20240909,112400,354392069,1775,1782,1782,1775,733
20240909,112300,353086915,1782,1782,1782,1782,1
20240909,112200,353085133,1782,1781,1782,1781,150
20240909,112100,352817836,1781,1781,1781,1781,593
20240909,112000,351761703,1780,1780,1780,1780,0
20240909,111900,351761703,1780,1779,1780,1779,2695
20240909,111800,346964606,1779,1779,1779,1779,2010
20240909,111700,343388816,1779,1779,1779,1779,0
20240909,111600,343388816,1779,1777,1779,1777,7761
20240909,111500,329589233,1775,1775,1775,1775,335
20240909,111400,328994608,1770,1770,1770,1770,0
20240909,111300,328994608,1770,1775,1775,1770,1115
20240909,111200,327018889,1770,1774,1774,1770,4833
20240909,111100,318453003,1775,1778,1778,1775,343
20240909,111000,317843518,1778,1778,1778,1778,1
20240909,110900,317841740,1778,1777,1778,1777,13451
20240909,110800,293926028,1777,1777,1778,1777,1043
20240909,110700,292072614,1778,1776,1778,1776,5224
20240909,110600,282785836,1776,1776,1776,1776,1048
20240909,110500,280924588,1776,1776,1776,1776,0
20240909,110400,280924588,1776,1776,1776,1776,1062
20240909,110300,279038476,1776,1776,1776,1775,45
20240909,110200,278958561,1776,1776,1776,1776,104
20240909,110100,278773857,1776,1776,1776,1776,620
20240909,110000,277672737,1776,1776,1776,1776,801
20240909,105900,276250161,1776,1774,1776,1774,1062
20240909,105800,274365841,1774,1774,1774,1774,420
20240909,105700,273620761,1775,1775,1775,1775,59
20240909,105600,273516036,1776,1776,1776,1776,1
20240909,105500,273514260,1775,1775,1775,1775,496
20240909,105400,272633860,1775,1775,1775,1775,204
20240909,105300,272271760,1775,1775,1775,1775,941
20240909,105200,270601485,1775,1774,1775,1774,1513
20240909,105100,267917271,1774,1771,1774,1770,1245
20240909,105000,265710962,1771,1771,1771,1771,30
20240909,104900,265657832,1771,1771,1771,1771,81
20240909,104800,265514381,1771,1771,1771,1771,1911
20240909,104700,262130000,1770,1770,1772,1770,13483
20240909,104600,238265088,1770,1770,1770,1770,1
20240909,104500,238263318,1770,1770,1770,1770,55
20240909,104400,238165968,1768,1769,1769,1768,91
20240909,104300,238005013,1770,1770,1770,1770,4
20240909,104200,237997933,1770,1770,1770,1770,21
20240909,104100,237960763,1765,1765,1765,1765,0
20240909,104000,237960763,1765,1766,1766,1765,759
20240909,103900,236621123,1766,1767,1767,1766,872
20240909,103800,235080760,1768,1769,1769,1768,504
20240909,103700,234189641,1770,1769,1770,1769,360
20240909,103600,233552800,1770,1770,1770,1770,222
20240909,103500,233159860,1771,1773,1773,1771,194
20240909,103400,232816150,1774,1774,1774,1774,0
20240909,103300,232816150,1774,1774,1774,1774,0
20240909,103200,232816150,1774,1773,1774,1773,122
20240909,103100,232599822,1770,1770,1771,1770,2074
20240909,103000,228928137,1769,1769,1769,1769,1027
20240909,102900,227111374,1769,1769,1769,1769,1
20240909,102800,227109605,1764,1769,1769,1764,1100
20240909,102700,225168484,1764,1766,1766,1764,1000
20240909,102600,223404454,1767,1767,1767,1767,477
20240909,102500,222561595,1767,1767,1767,1765,434
20240909,102400,221795420,1769,1769,1769,1769,100
20240909,102300,221618520,1770,1770,1770,1770,3
20240909,102200,221613210,1770,1770,1770,1770,83
20240909,102100,221466300,1770,1765,1770,1765,432
20240909,102000,220703710,1765,1767,1767,1765,2449
20240909,101900,216377512,1771,1771,1771,1771,0
20240909,101800,216377512,1771,1771,1771,1771,1
20240909,101700,216375741,1767,1768,1768,1767,1639
20240909,101600,213479574,1769,1772,1772,1769,407
20240909,101500,212759069,1773,1776,1776,1773,72
20240909,101400,212631359,1776,1772,1776,1772,2001
20240909,101300,209085583,1776,1773,1776,1771,2360
20240909,101200,204904604,1777,1777,1777,1777,281
20240909,101100,204405267,1778,1772,1778,1772,10047
20240909,101000,186570204,1772,1772,1772,1772,6
20240909,100900,186559572,1772,1772,1772,1772,1166
20240909,100800,184493420,1772,1772,1772,1772,9
20240909,100700,184477472,1769,1772,1772,1762,2398
20240909,100600,180245588,1772,1772,1772,1769,7
20240909,100500,180233199,1772,1772,1772,1772,1
20240909,100400,180231427,1772,1772,1772,1772,227
20240909,100300,179829183,1772,1772,1772,1772,20
20240909,100200,179793743,1772,1771,1773,1771,1127
20240909,100100,177796725,1771,1771,1771,1771,1020
20240909,100000,175990305,1765,1768,1768,1765,788
20240909,095900,174598067,1768,1771,1771,1768,210
20240909,095800,174226478,1772,1773,1773,1772,213
20240909,095700,173848885,1773,1773,1773,1773,180
20240909,095600,173529745,1771,1772,1772,1771,128
20240909,095500,173302996,1775,1775,1775,1775,0
20240909,095400,173302996,1775,1774,1775,1774,23
20240909,095300,173262192,1770,1768,1770,1768,598
20240909,095200,172204322,1768,1768,1768,1768,200
20240909,095100,171850722,1768,1767,1768,1767,377
20240909,095000,171184222,1767,1767,1767,1767,4315
20240909,094900,163559617,1767,1768,1769,1767,5807
20240909,094800,153292837,1768,1770,1770,1768,98
20240909,094700,153119523,1775,1767,1775,1767,603
20240909,094600,152053098,1770,1771,1772,1770,5401
20240909,094500,142488010,1771,1773,1773,1771,482
20240909,094400,141633634,1773,1776,1776,1773,121
20240909,094300,141419047,1777,1777,1777,1772,292
20240909,094200,140900553,1777,1777,1777,1777,564
20240909,094100,139898325,1777,1773,1778,1773,3179
20240909,094000,134253539,1773,1773,1773,1773,200
20240909,093900,133898939,1767,1767,1767,1767,338
20240909,093800,133301693,1767,1768,1768,1767,252
20240909,093700,132856278,1768,1775,1775,1768,969
20240909,093600,131136422,1775,1765,1775,1765,2734
20240909,093500,126296561,1765,1764,1765,1764,170
20240909,093400,125996611,1764,1765,1765,1762,7224
20240909,093300,113254107,1773,1770,1773,1764,1670
20240909,093200,110303799,1767,1773,1773,1767,1421
20240909,093100,107790350,1773,1771,1773,1771,659
20240909,093000,106622248,1771,1771,1771,1764,328
20240909,092900,106041500,1770,1770,1770,1770,600
20240909,092800,104979500,1771,1771,1771,1771,49
20240909,092700,104892721,1771,1769,1771,1769,3305
20240909,092600,99043021,1768,1768,1768,1768,101
20240909,092500,98864453,1768,1767,1768,1767,189
20240909,092400,98530458,1756,1754,1767,1753,292
20240909,092300,98018286,1768,1756,1768,1753,1178
20240909,092200,95952137,1769,1759,1769,1756,356
20240909,092100,95326088,1759,1769,1769,1759,1414
20240909,092000,92837852,1760,1763,1763,1759,3549
20240909,091900,86585707,1770,1764,1770,1763,843
20240909,091800,85094786,1770,1769,1770,1769,2011
20240909,091700,81535905,1761,1763,1763,1761,30
20240909,091600,81483045,1770,1769,1770,1769,726
20240909,091500,80198750,1765,1742,1765,1734,6891
20240909,091400,68109784,1746,1742,1746,1742,1890
20240909,091300,64817397,1742,1742,1742,1742,0
20240909,091200,64817397,1742,1742,1742,1742,0
20240909,091100,64817397,1742,1742,1742,1742,33
20240909,091000,64759911,1742,1738,1742,1728,481
20240909,090900,63928429,1742,1719,1742,1715,3374
20240909,090800,58118175,1717,1715,1721,1715,5887
20240909,090700,48008578,1715,1721,1721,1715,2031
20240909,090600,44516445,1727,1724,1727,1716,2422
20240909,090500,40344105,1727,1742,1742,1721,4652
20240909,090400,32298542,1741,1741,1741,1741,549
20240909,090300,31342733,1741,1742,1742,1741,4011
20240909,090200,24359102,1739,1739,1739,1739,1100
20240909,090100,22446202,1739,1745,1745,1739,5162
20240909,090000,13439910,1745,1737,1765,1727,7537