stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240910,204000,1227645609,1809,1809,1809,1809,2956
20240910,203900,1227645609,1809,1809,1809,1809,0
20240910,203800,1227645609,1809,1809,1809,1809,0
20240910,203700,1227645609,1809,1809,1809,1809,0
20240910,203600,1227645609,1809,1809,1809,1809,0
20240910,203500,1227645609,1809,1809,1809,1809,0
20240910,203400,1227645609,1809,1809,1809,1809,0
20240910,203300,1227645609,1809,1809,1809,1809,0
20240910,203200,1227645609,1809,1809,1809,1809,0
20240910,203100,1227645609,1809,1809,1809,1809,0
20240910,203000,1227645609,1809,1809,1809,1809,0
20240910,202900,1227645609,1809,1809,1809,1809,0
20240910,202800,1227645609,1809,1809,1809,1809,0
20240910,202700,1227645609,1809,1809,1809,1809,0
20240910,202600,1227645609,1809,1809,1809,1809,0
20240910,202500,1227645609,1809,1809,1809,1809,0
20240910,202400,1227645609,1809,1809,1809,1809,0
20240910,202300,1227645609,1809,1809,1809,1809,0
20240910,202200,1227645609,1809,1809,1809,1809,0
20240910,202100,1227645609,1809,1809,1809,1809,0
20240910,202000,1227645609,1809,1809,1809,1809,0
20240910,201900,1227645609,1809,1809,1809,1809,0
20240910,201800,1227645609,1809,1809,1809,1809,0
20240910,201700,1227645609,1809,1809,1809,1809,0
20240910,201600,1227645609,1809,1809,1809,1809,0
20240910,201500,1227645609,1809,1809,1809,1809,0
20240910,201400,1227645609,1809,1809,1809,1809,0
20240910,201300,1227645609,1809,1809,1809,1809,0
20240910,201200,1227645609,1809,1809,1809,1809,0
20240910,201100,1227645609,1809,1809,1809,1809,0
20240910,201000,1227645609,1809,1809,1809,1809,2956
20240910,200900,1227645609,1809,1809,1809,1809,0
20240910,200800,1227645609,1809,1809,1809,1809,0
20240910,200700,1227645609,1809,1809,1809,1809,0
20240910,200600,1227645609,1809,1809,1809,1809,0
20240910,200500,1227645609,1809,1809,1809,1809,0
20240910,200400,1227645609,1809,1809,1809,1809,0
20240910,200300,1227645609,1809,1809,1809,1809,0
20240910,200200,1227645609,1809,1809,1809,1809,0
20240910,200100,1227645609,1809,1809,1809,1809,0
20240910,200000,1227645609,1809,1809,1809,1809,0
20240910,195900,1227645609,1809,1809,1809,1809,0
20240910,195800,1227645609,1809,1809,1809,1809,0
20240910,195700,1227645609,1809,1809,1809,1809,0
20240910,195600,1227645609,1809,1809,1809,1809,0
20240910,195500,1227645609,1809,1809,1809,1809,0
20240910,195400,1227645609,1809,1809,1809,1809,0
20240910,195300,1227645609,1809,1809,1809,1809,0
20240910,195200,1227645609,1809,1809,1809,1809,0
20240910,195100,1227645609,1809,1809,1809,1809,0
20240910,195000,1227645609,1809,1809,1809,1809,0
20240910,194900,1227645609,1809,1809,1809,1809,0
20240910,194800,1227645609,1809,1809,1809,1809,0
20240910,194700,1227645609,1809,1809,1809,1809,0
20240910,194600,1227645609,1809,1809,1809,1809,0
20240910,194500,1227645609,1809,1809,1809,1809,0
20240910,194400,1227645609,1809,1809,1809,1809,0
20240910,194300,1227645609,1809,1809,1809,1809,0
20240910,194200,1227645609,1809,1809,1809,1809,0
20240910,194100,1227645609,1809,1809,1809,1809,0
20240910,194000,1227645609,1809,1809,1809,1809,2956
20240910,193900,1227645609,1809,1809,1809,1809,0
20240910,193800,1227645609,1809,1809,1809,1809,0
20240910,193700,1227645609,1809,1809,1809,1809,0
20240910,193600,1227645609,1809,1809,1809,1809,0
20240910,193500,1227645609,1809,1809,1809,1809,0
20240910,193400,1227645609,1809,1809,1809,1809,0
20240910,193300,1227645609,1809,1809,1809,1809,0
20240910,193200,1227645609,1809,1809,1809,1809,0
20240910,193100,1227645609,1809,1809,1809,1809,0
20240910,193000,1227645609,1809,1809,1809,1809,0
20240910,192900,1227645609,1809,1809,1809,1809,0
20240910,192800,1227645609,1809,1809,1809,1809,0
20240910,192700,1227645609,1809,1809,1809,1809,0
20240910,192600,1227645609,1809,1809,1809,1809,0
20240910,192500,1227645609,1809,1809,1809,1809,0
20240910,192400,1227645609,1809,1809,1809,1809,0
20240910,192300,1227645609,1809,1809,1809,1809,0
20240910,192200,1227645609,1809,1809,1809,1809,0
20240910,192100,1227645609,1809,1809,1809,1809,0
20240910,192000,1227645609,1809,1809,1809,1809,0
20240910,191900,1227645609,1809,1809,1809,1809,0
20240910,191800,1227645609,1809,1809,1809,1809,0
20240910,191700,1227645609,1809,1809,1809,1809,0
20240910,191600,1227645609,1809,1809,1809,1809,0
20240910,191500,1227645609,1809,1809,1809,1809,0
20240910,191400,1227645609,1809,1809,1809,1809,0
20240910,191300,1227645609,1809,1809,1809,1809,0
20240910,191200,1227645609,1809,1809,1809,1809,0
20240910,191100,1227645609,1809,1809,1809,1809,0
20240910,191000,1227645609,1809,1809,1809,1809,2956
20240910,190900,1227645609,1809,1809,1809,1809,0
20240910,190800,1227645609,1809,1809,1809,1809,0
20240910,190700,1227645609,1809,1809,1809,1809,0
20240910,190600,1227645609,1809,1809,1809,1809,0
20240910,190500,1227645609,1809,1809,1809,1809,0
20240910,190400,1227645609,1809,1809,1809,1809,0
20240910,190300,1227645609,1809,1809,1809,1809,0
20240910,190200,1227645609,1809,1809,1809,1809,0
20240910,190100,1227645609,1809,1809,1809,1809,0
20240910,190000,1227645609,1809,1809,1809,1809,0
20240910,185900,1227645609,1809,1809,1809,1809,0
20240910,185800,1227645609,1809,1809,1809,1809,0
20240910,185700,1227645609,1809,1809,1809,1809,0
20240910,185600,1227645609,1809,1809,1809,1809,0
20240910,185500,1227645609,1809,1809,1809,1809,0
20240910,185400,1227645609,1809,1809,1809,1809,0
20240910,185300,1227645609,1809,1809,1809,1809,0
20240910,185200,1227645609,1809,1809,1809,1809,0
20240910,185100,1227645609,1809,1809,1809,1809,0
20240910,185000,1227645609,1809,1809,1809,1809,0
20240910,184900,1227645609,1809,1809,1809,1809,0
20240910,184800,1227645609,1809,1809,1809,1809,0
20240910,184700,1227645609,1809,1809,1809,1809,0
20240910,184600,1227645609,1809,1809,1809,1809,0
20240910,184500,1227645609,1809,1809,1809,1809,0
20240910,184400,1227645609,1809,1809,1809,1809,0
20240910,184300,1227645609,1809,1809,1809,1809,0
20240910,184200,1227645609,1809,1809,1809,1809,0
20240910,184100,1227645609,1809,1809,1809,1809,0
20240910,184000,1227645609,1809,1809,1809,1809,2956
20240910,183900,1227645609,1809,1809,1809,1809,0
20240910,183800,1227645609,1809,1809,1809,1809,0
20240910,183700,1227645609,1809,1809,1809,1809,0
20240910,183600,1227645609,1809,1809,1809,1809,0
20240910,183500,1227645609,1809,1809,1809,1809,0
20240910,183400,1227645609,1809,1809,1809,1809,0
20240910,183300,1227645609,1809,1809,1809,1809,0
20240910,183200,1227645609,1809,1809,1809,1809,0
20240910,183100,1227645609,1809,1809,1809,1809,0
20240910,183000,1227645609,1809,1809,1809,1809,0
20240910,182900,1227645609,1809,1809,1809,1809,0
20240910,182800,1227645609,1809,1809,1809,1809,0
20240910,182700,1227645609,1809,1809,1809,1809,0
20240910,182600,1227645609,1809,1809,1809,1809,0
20240910,182500,1227645609,1809,1809,1809,1809,0
20240910,182400,1227645609,1809,1809,1809,1809,0
20240910,182300,1227645609,1809,1809,1809,1809,0
20240910,182200,1227645609,1809,1809,1809,1809,0
20240910,182100,1227645609,1809,1809,1809,1809,0
20240910,182000,1227645609,1809,1809,1809,1809,0
20240910,181900,1227645609,1809,1809,1809,1809,0
20240910,181800,1227645609,1809,1809,1809,1809,0
20240910,181700,1227645609,1809,1809,1809,1809,0
20240910,181600,1227645609,1809,1809,1809,1809,0
20240910,181500,1227645609,1809,1809,1809,1809,0
20240910,181400,1227645609,1809,1809,1809,1809,0
20240910,181300,1227645609,1809,1809,1809,1809,0
20240910,181200,1227645609,1809,1809,1809,1809,0
20240910,181100,1227645609,1809,1809,1809,1809,0
20240910,181000,1227645609,1809,1809,1809,1809,2956
20240910,180900,1227645609,1809,1809,1809,1809,0
20240910,180800,1227645609,1809,1809,1809,1809,0
20240910,180700,1227645609,1809,1809,1809,1809,0
20240910,180600,1227645609,1809,1809,1809,1809,0
20240910,180500,1227645609,1809,1809,1809,1809,0
20240910,180400,1227645609,1809,1809,1809,1809,0
20240910,180300,1227645609,1809,1809,1809,1809,0
20240910,180200,1227645609,1809,1809,1809,1809,0
20240910,180100,1227645609,1809,1809,1809,1809,0
20240910,180000,1227645609,1809,1809,1809,1809,0
20240910,175900,1227645609,1809,1809,1809,1809,0
20240910,175800,1227645609,1809,1809,1809,1809,0
20240910,175700,1227645609,1809,1809,1809,1809,0
20240910,175600,1227645609,1809,1809,1809,1809,0
20240910,175500,1227645609,1809,1809,1809,1809,0
20240910,175400,1227645609,1809,1809,1809,1809,0
20240910,175300,1227645609,1809,1809,1809,1809,0
20240910,175200,1227645609,1809,1809,1809,1809,0
20240910,175100,1227645609,1809,1809,1809,1809,0
20240910,175000,1227645609,1809,1809,1809,1809,0
20240910,174900,1227645609,1809,1809,1809,1809,0
20240910,174800,1227645609,1809,1809,1809,1809,0
20240910,174700,1227645609,1809,1809,1809,1809,0
20240910,174600,1227645609,1809,1809,1809,1809,0
20240910,174500,1227645609,1809,1809,1809,1809,0
20240910,174400,1227645609,1809,1809,1809,1809,0
20240910,174300,1227645609,1809,1809,1809,1809,0
20240910,174200,1227645609,1809,1809,1809,1809,0
20240910,174100,1227645609,1809,1809,1809,1809,0
20240910,174000,1227645609,1809,1809,1809,1809,2956
20240910,173900,1227645609,1809,1809,1809,1809,0
20240910,173800,1227645609,1809,1809,1809,1809,0
20240910,173700,1227645609,1809,1809,1809,1809,0
20240910,173600,1227645609,1809,1809,1809,1809,0
20240910,173500,1227645609,1809,1809,1809,1809,0
20240910,173400,1227645609,1809,1809,1809,1809,0
20240910,173300,1227645609,1809,1809,1809,1809,0
20240910,173200,1227645609,1809,1809,1809,1809,0
20240910,173100,1227645609,1809,1809,1809,1809,0
20240910,173000,1227645609,1809,1809,1809,1809,0
20240910,172900,1227645609,1809,1809,1809,1809,0
20240910,172800,1227645609,1809,1809,1809,1809,0
20240910,172700,1227645609,1809,1809,1809,1809,0
20240910,172600,1227645609,1809,1809,1809,1809,0
20240910,172500,1227645609,1809,1809,1809,1809,0
20240910,172400,1227645609,1809,1809,1809,1809,0
20240910,172300,1227645609,1809,1809,1809,1809,0
20240910,172200,1227645609,1809,1809,1809,1809,0
20240910,172100,1227645609,1809,1809,1809,1809,0
20240910,172000,1227645609,1809,1809,1809,1809,0
20240910,171900,1227645609,1809,1809,1809,1809,0
20240910,171800,1227645609,1809,1809,1809,1809,0
20240910,171700,1227645609,1809,1809,1809,1809,0
20240910,171600,1227645609,1809,1809,1809,1809,0
20240910,171500,1227645609,1809,1809,1809,1809,0
20240910,171400,1227645609,1809,1809,1809,1809,0
20240910,171300,1227645609,1809,1809,1809,1809,0
20240910,171200,1227645609,1809,1809,1809,1809,0
20240910,171100,1227645609,1809,1809,1809,1809,0
20240910,171000,1227645609,1809,1809,1809,1809,2956
20240910,170900,1227645609,1809,1809,1809,1809,0
20240910,170800,1227645609,1809,1809,1809,1809,0
20240910,170700,1227645609,1809,1809,1809,1809,0
20240910,170600,1227645609,1809,1809,1809,1809,0
20240910,170500,1227645609,1809,1809,1809,1809,0
20240910,170400,1227645609,1809,1809,1809,1809,0
20240910,170300,1227645609,1809,1809,1809,1809,0
20240910,170200,1227645609,1809,1809,1809,1809,0
20240910,170100,1227645609,1809,1809,1809,1809,0
20240910,170000,1227645609,1809,1809,1809,1809,0
20240910,165900,1227645609,1809,1809,1809,1809,0
20240910,165800,1227645609,1809,1809,1809,1809,0
20240910,165700,1227645609,1809,1809,1809,1809,0
20240910,165600,1227645609,1809,1809,1809,1809,0
20240910,165500,1227645609,1809,1809,1809,1809,0
20240910,165400,1227645609,1809,1809,1809,1809,0
20240910,165300,1227645609,1809,1809,1809,1809,0
20240910,165200,1227645609,1809,1809,1809,1809,0
20240910,165100,1227645609,1809,1809,1809,1809,0
20240910,165000,1227645609,1809,1809,1809,1809,0
20240910,164900,1227645609,1809,1809,1809,1809,0
20240910,164800,1227645609,1809,1809,1809,1809,0
20240910,164700,1227645609,1809,1809,1809,1809,0
20240910,164600,1227645609,1809,1809,1809,1809,0
20240910,164500,1227645609,1809,1809,1809,1809,0
20240910,164400,1227645609,1809,1809,1809,1809,0
20240910,164300,1227645609,1809,1809,1809,1809,0
20240910,164200,1227645609,1809,1809,1809,1809,0
20240910,164100,1227645609,1809,1809,1809,1809,0
20240910,164000,1227645609,1809,1809,1809,1809,2956
20240910,163900,1227645609,1809,1809,1809,1809,0
20240910,163800,1227645609,1809,1809,1809,1809,0
20240910,163700,1227645609,1809,1809,1809,1809,0
20240910,163600,1227645609,1809,1809,1809,1809,0
20240910,163500,1227645609,1809,1809,1809,1809,0
20240910,163400,1227645609,1809,1809,1809,1809,0
20240910,163300,1227645609,1809,1809,1809,1809,0
20240910,163200,1227645609,1809,1809,1809,1809,0
20240910,163100,1227645609,1809,1809,1809,1809,0
20240910,163000,1227645609,1809,1809,1809,1809,0
20240910,162900,1227645609,1809,1809,1809,1809,0
20240910,162800,1227645609,1809,1809,1809,1809,0
20240910,162700,1227645609,1809,1809,1809,1809,0
20240910,162600,1227645609,1809,1809,1809,1809,0
20240910,162500,1227645609,1809,1809,1809,1809,0
20240910,162400,1227645609,1809,1809,1809,1809,0
20240910,162300,1227645609,1809,1809,1809,1809,0
20240910,162200,1227645609,1809,1809,1809,1809,0
20240910,162100,1227645609,1809,1809,1809,1809,0
20240910,162000,1227645609,1809,1809,1809,1809,0
20240910,161900,1227645609,1809,1809,1809,1809,0
20240910,161800,1227645609,1809,1809,1809,1809,0
20240910,161700,1227645609,1809,1809,1809,1809,0
20240910,161600,1227645609,1809,1809,1809,1809,0
20240910,161500,1227645609,1809,1809,1809,1809,0
20240910,161400,1227645609,1809,1809,1809,1809,0
20240910,161300,1227645609,1809,1809,1809,1809,0
20240910,161200,1227645609,1809,1809,1809,1809,0
20240910,161100,1227645609,1809,1809,1809,1809,0
20240910,161000,1227645609,1809,1809,1809,1809,2956
20240910,160900,1227645609,1809,1809,1809,1809,0
20240910,160800,1227645609,1809,1809,1809,1809,0
20240910,160700,1227645609,1809,1809,1809,1809,0
20240910,160600,1227645609,1809,1809,1809,1809,0
20240910,160500,1227645609,1809,1809,1809,1809,0
20240910,160400,1227645609,1809,1809,1809,1809,0
20240910,160300,1227645609,1809,1809,1809,1809,0
20240910,160200,1227645609,1809,1809,1809,1809,0
20240910,160100,1227645609,1809,1809,1809,1809,0
20240910,160000,1227645609,1809,1809,1809,1809,0
20240910,155900,1227645609,1809,1809,1809,1809,0
20240910,155800,1227645609,1809,1809,1809,1809,0
20240910,155700,1227645609,1809,1809,1809,1809,0
20240910,155600,1227645609,1809,1809,1809,1809,0
20240910,155500,1227645609,1809,1809,1809,1809,0
20240910,155400,1227645609,1809,1809,1809,1809,0
20240910,155300,1227645609,1809,1809,1809,1809,0
20240910,155200,1227645609,1809,1809,1809,1809,0
20240910,155100,1227645609,1809,1809,1809,1809,0
20240910,155000,1227645609,1809,1809,1809,1809,0
20240910,154900,1227645609,1809,1809,1809,1809,0
20240910,154800,1227645609,1809,1809,1809,1809,0
20240910,154700,1227645609,1809,1809,1809,1809,0
20240910,154600,1227645609,1809,1809,1809,1809,0
20240910,154500,1227645609,1809,1809,1809,1809,0
20240910,154400,1227645609,1809,1809,1809,1809,0
20240910,154300,1227645609,1809,1809,1809,1809,0
20240910,154200,1227645609,1809,1809,1809,1809,0
20240910,154100,1227645609,1809,1809,1809,1809,0
20240910,154000,1227645609,1809,1809,1809,1809,2956
20240910,153900,1227645609,1809,1809,1809,1809,0
20240910,153800,1227645609,1809,1809,1809,1809,0
20240910,153700,1227645609,1809,1809,1809,1809,0
20240910,153600,1227645609,1809,1809,1809,1809,0
20240910,153500,1227645609,1809,1809,1809,1809,0
20240910,153400,1227645609,1809,1809,1809,1809,0
20240910,153300,1227645609,1809,1809,1809,1809,0
20240910,153200,1227645609,1809,1809,1809,1809,0
20240910,153100,1227645609,1809,1809,1809,1809,0
20240910,153000,1227645609,1809,1809,1809,1809,2956
20240910,152900,1222298205,1809,1809,1809,1809,0
20240910,152800,1222298205,1809,1809,1809,1809,0
20240910,152700,1222298205,1809,1809,1809,1809,0
20240910,152600,1222298205,1809,1809,1809,1809,0
20240910,152500,1222298205,1809,1809,1809,1809,0
20240910,152400,1222298205,1809,1809,1809,1809,0
20240910,152300,1222298205,1809,1809,1809,1809,0
20240910,152200,1222298205,1809,1809,1809,1809,0
20240910,152100,1222298205,1809,1809,1809,1809,0
20240910,152000,1222298205,1809,1809,1809,1809,0
20240910,151900,1222298205,1809,1813,1813,1808,1859
20240910,151800,1218934883,1813,1814,1816,1813,122
20240910,151700,1218713578,1815,1818,1818,1814,5720
20240910,151600,1208331558,1816,1818,1818,1812,158
20240910,151500,1208044510,1820,1813,1825,1813,758
20240910,151400,1206668012,1810,1810,1810,1810,5
20240910,151300,1206658962,1813,1812,1813,1808,2681
20240910,151200,1201810413,1808,1809,1813,1808,2650
20240910,151100,1197016932,1809,1811,1813,1808,886
20240910,151000,1195414453,1812,1814,1814,1812,1077
20240910,150900,1193461464,1814,1814,1814,1814,99
20240910,150800,1193281878,1813,1814,1814,1813,2
20240910,150700,1193278251,1815,1813,1815,1813,1002
20240910,150600,1191460443,1813,1814,1815,1813,263
20240910,150500,1190983403,1813,1811,1813,1811,660
20240910,150400,1189787421,1811,1810,1812,1808,1116
20240910,150300,1187769107,1809,1814,1814,1809,1271
20240910,150200,1185467250,1810,1810,1810,1810,0
20240910,150100,1185467250,1810,1809,1814,1807,2504
20240910,150000,1180935604,1808,1811,1811,1808,353
20240910,145900,1180296565,1815,1810,1815,1808,582
20240910,145800,1179242907,1815,1815,1815,1815,0
20240910,145700,1179242907,1815,1815,1815,1815,71
20240910,145600,1179114042,1811,1814,1816,1810,1568
20240910,145500,1176270705,1814,1816,1816,1812,520
20240910,145400,1175328115,1818,1814,1818,1814,492
20240910,145300,1174435180,1814,1814,1814,1811,51
20240910,145200,1174342669,1812,1814,1815,1812,3483
20240910,145100,1168030800,1812,1812,1815,1812,101
20240910,145000,1167847753,1812,1812,1812,1810,1505
20240910,144900,1165121075,1812,1813,1815,1805,2734
20240910,144800,1160177559,1815,1815,1815,1815,0
20240910,144700,1160177559,1815,1815,1816,1815,491
20240910,144600,1159286147,1806,1816,1818,1806,746
20240910,144500,1157932977,1816,1814,1816,1806,1155
20240910,144400,1155841653,1805,1809,1809,1805,145
20240910,144300,1155579783,1807,1810,1814,1806,4568
20240910,144200,1147322661,1807,1814,1814,1807,885
20240910,144100,1145718407,1806,1806,1806,1805,1607
20240910,144000,1142817438,1817,1818,1818,1805,23940
20240910,143900,1099418631,1818,1830,1830,1818,13848
20240910,143800,1074207513,1830,1829,1830,1826,2355
20240910,143700,1069898419,1829,1829,1829,1829,0
20240910,143600,1069898419,1829,1827,1829,1827,4
20240910,143500,1069891107,1829,1823,1830,1823,316
20240910,143400,1069314311,1823,1825,1825,1823,3363
20240910,143300,1063182176,1830,1828,1830,1824,5036
20240910,143200,1053984606,1829,1830,1830,1829,371
20240910,143100,1053305718,1830,1831,1831,1829,146
20240910,143000,1053038582,1831,1830,1831,1830,1059
20240910,142900,1051100556,1831,1831,1831,1831,246
20240910,142800,1050650130,1827,1831,1831,1827,4460
20240910,142700,1042498246,1831,1828,1831,1827,2212
20240910,142600,1038454871,1828,1828,1828,1828,31
20240910,142500,1038398203,1828,1832,1832,1828,390
20240910,142400,1037684935,1832,1827,1832,1827,505
20240910,142300,1036762180,1827,1829,1829,1827,136
20240910,142200,1036513511,1829,1829,1829,1829,4
20240910,142100,1036506195,1828,1828,1828,1828,111
20240910,142000,1036303287,1825,1825,1825,1825,0
20240910,141900,1036303287,1825,1824,1825,1824,1058
20240910,141800,1034373251,1824,1824,1824,1824,355
20240910,141700,1033725731,1824,1824,1824,1824,210
20240910,141600,1033342691,1824,1824,1824,1824,202
20240910,141500,1032974243,1824,1824,1824,1823,556
20240910,141400,1031960109,1824,1824,1824,1824,280
20240910,141300,1031449389,1824,1824,1824,1824,1
20240910,141200,1031447565,1822,1824,1824,1820,1081
20240910,141100,1029479834,1824,1824,1824,1821,559
20240910,141000,1028461343,1824,1823,1824,1820,6297
20240910,140900,1016994025,1824,1826,1826,1824,2420
20240910,140800,1012578712,1827,1829,1829,1827,198
20240910,140700,1012216963,1828,1830,1832,1828,279
20240910,140600,1011706254,1831,1834,1834,1828,3476
20240910,140500,1005347497,1834,1832,1834,1832,271
20240910,140400,1004850534,1830,1829,1832,1829,442
20240910,140300,1004042068,1829,1830,1830,1828,1282
20240910,140200,1001697481,1831,1835,1835,1830,1297
20240910,140100,999323042,1835,1835,1835,1831,1538
20240910,140000,996504950,1832,1835,1835,1832,764
20240910,135900,995104717,1832,1836,1836,1832,3796
20240910,135800,988143768,1836,1835,1836,1835,1019
20240910,135700,986273897,1835,1834,1836,1834,213
20240910,135600,985882944,1834,1835,1836,1834,563
20240910,135500,984849303,1836,1835,1836,1835,5
20240910,135400,984840125,1836,1835,1836,1835,5
20240910,135300,984830947,1836,1836,1836,1836,149
20240910,135200,984557383,1836,1834,1836,1831,1058
20240910,135100,982618217,1834,1833,1834,1833,12
20240910,135000,982596211,1832,1832,1832,1832,918
20240910,134900,980914435,1832,1831,1832,1831,3
20240910,134800,980908941,1832,1832,1832,1832,70
20240910,134700,980780701,1832,1832,1832,1830,709
20240910,134600,979481850,1832,1832,1832,1832,91
20240910,134500,979315138,1832,1832,1832,1832,0
20240910,134400,979315138,1832,1831,1832,1830,264
20240910,134300,978831709,1832,1830,1832,1830,4460
20240910,134200,970660993,1832,1830,1832,1830,5247
20240910,134100,961049308,1828,1829,1829,1828,38
20240910,134000,960979843,1831,1837,1837,1829,5593
20240910,133900,950741903,1837,1837,1837,1834,529
20240910,133800,949771143,1835,1837,1837,1835,607
20240910,133700,948656231,1835,1838,1838,1835,412
20240910,133600,947899262,1836,1835,1839,1835,342
20240910,133500,947270822,1835,1829,1835,1829,89
20240910,133400,947108035,1829,1830,1839,1829,2185
20240910,133300,943095927,1834,1832,1834,1832,664
20240910,133200,941878499,1827,1827,1827,1827,326
20240910,133100,941282897,1828,1830,1830,1828,5741
20240910,133000,930779231,1832,1834,1834,1832,665
20240910,132900,929560758,1835,1832,1835,1831,2868
20240910,132800,924306616,1832,1832,1832,1832,26
20240910,132700,924258984,1832,1832,1832,1832,0
20240910,132600,924258984,1832,1835,1835,1831,136
20240910,132500,924009642,1827,1836,1836,1827,2074
20240910,132400,920214342,1836,1835,1836,1832,1558
20240910,132300,917358357,1833,1835,1835,1833,41
20240910,132200,917283188,1835,1835,1835,1835,83
20240910,132100,917130883,1835,1830,1835,1830,1389
20240910,132000,914588827,1836,1837,1837,1836,245
20240910,131900,914138763,1830,1837,1837,1830,453
20240910,131800,913307367,1832,1837,1837,1829,370
20240910,131700,912629167,1837,1827,1837,1827,2031
20240910,131600,908915158,1826,1826,1826,1826,32
20240910,131500,908856726,1827,1827,1827,1827,602
20240910,131400,907756872,1827,1827,1827,1827,0
20240910,131300,907756872,1827,1825,1827,1823,283
20240910,131200,907240551,1825,1828,1828,1824,276
20240910,131100,906736594,1828,1828,1828,1828,10
20240910,131000,906718314,1829,1831,1831,1825,860
20240910,130900,905146367,1827,1831,1831,1827,386
20240910,130800,904440741,1831,1832,1832,1826,1751
20240910,130700,901234822,1828,1833,1833,1828,20107
20240910,130600,864399997,1839,1837,1839,1837,621
20240910,130500,863258468,1833,1837,1837,1833,6564
20240910,130400,851211179,1837,1837,1837,1837,77
20240910,130300,851069730,1838,1838,1838,1838,38
20240910,130200,850999886,1838,1838,1838,1837,91
20240910,130100,850832629,1838,1837,1839,1836,578
20240910,130000,849769825,1838,1838,1838,1838,40
20240910,125900,849696305,1839,1839,1839,1839,0
20240910,125800,849696305,1839,1837,1839,1837,123
20240910,125700,849470118,1838,1838,1838,1838,814
20240910,125600,847973986,1838,1838,1838,1837,294
20240910,125500,847433622,1839,1838,1839,1838,115
20240910,125400,847222224,1838,1838,1838,1838,52
20240910,125300,847126648,1838,1839,1839,1838,19
20240910,125200,847091724,1839,1839,1839,1839,723
20240910,125100,845762127,1839,1841,1841,1834,475
20240910,125000,844889714,1842,1839,1842,1839,47
20240910,124900,844803143,1843,1843,1843,1843,0
20240910,124800,844803143,1843,1843,1843,1843,85
20240910,124700,844646488,1843,1842,1843,1834,636
20240910,124600,843474648,1834,1839,1839,1834,506
20240910,124500,842546292,1843,1843,1843,1843,1
20240910,124400,842544449,1837,1836,1837,1835,90
20240910,124300,842379158,1837,1837,1837,1837,837
20240910,124200,840841589,1837,1840,1840,1837,177
20240910,124100,840516087,1840,1841,1843,1840,156
20240910,124000,840228811,1841,1842,1842,1832,251
20240910,123900,839768470,1843,1843,1843,1843,44
20240910,123800,839687378,1843,1834,1843,1834,571
20240910,123700,838635718,1843,1831,1845,1831,35367
20240910,123600,773826451,1831,1831,1831,1831,47
20240910,123500,773740394,1831,1831,1831,1831,61
20240910,123400,773628703,1831,1830,1832,1829,9552
20240910,123300,756148130,1830,1830,1830,1830,2656
20240910,123200,751287650,1829,1830,1830,1829,60
20240910,123100,751177900,1830,1830,1830,1829,125
20240910,123000,750949156,1830,1830,1830,1829,136
20240910,122900,750700277,1830,1829,1830,1829,490
20240910,122800,749803822,1829,1829,1829,1829,0
20240910,122700,749803822,1829,1829,1829,1828,473
20240910,122600,748938775,1826,1826,1826,1826,100
20240910,122500,748756175,1827,1827,1827,1827,239
20240910,122400,748319522,1829,1830,1830,1828,715
20240910,122300,747011409,1829,1828,1830,1828,197
20240910,122200,746651015,1828,1828,1828,1828,0
20240910,122100,746651015,1828,1829,1829,1828,358
20240910,122000,745996548,1829,1828,1829,1828,664
20240910,121900,744782223,1826,1826,1826,1826,0
20240910,121800,744782223,1826,1828,1828,1826,71
20240910,121700,744652575,1828,1827,1828,1827,269
20240910,121600,744161020,1826,1827,1827,1823,725
20240910,121500,742837750,1827,1826,1827,1824,531
20240910,121400,741867981,1825,1825,1825,1825,93
20240910,121300,741698256,1825,1824,1825,1823,172
20240910,121200,741384526,1826,1823,1826,1821,214
20240910,121100,740994394,1821,1824,1824,1821,249
20240910,121000,740540233,1821,1827,1827,1821,643
20240910,120900,739367688,1823,1823,1823,1823,40
20240910,120800,739294768,1829,1828,1829,1828,70
20240910,120700,739166739,1829,1829,1829,1829,0
20240910,120600,739166739,1829,1823,1830,1821,7525
20240910,120500,725455303,1824,1827,1827,1824,3281
20240910,120400,719467999,1829,1829,1829,1829,48
20240910,120300,719380207,1829,1829,1829,1827,319
20240910,120200,718796903,1829,1829,1829,1829,34
20240910,120100,718734717,1830,1829,1830,1829,494
20240910,120000,717830703,1829,1826,1829,1826,353
20240910,115900,717185933,1826,1829,1830,1826,761
20240910,115800,715796210,1826,1826,1826,1826,307
20240910,115700,715235628,1827,1827,1827,1827,951
20240910,115600,713498151,1827,1829,1829,1827,205
20240910,115500,713123380,1826,1829,1829,1826,332
20240910,115400,712516856,1827,1827,1827,1827,11
20240910,115300,712496759,1827,1827,1827,1827,121
20240910,115200,712275692,1827,1827,1827,1826,626
20240910,115100,711131991,1826,1828,1829,1826,1387
20240910,115000,708597797,1829,1830,1830,1829,739
20240910,114900,707246156,1830,1830,1830,1829,247
20240910,114800,706794157,1829,1830,1830,1829,903
20240910,114700,705141671,1830,1830,1830,1830,245
20240910,114600,704693321,1830,1830,1830,1830,75
20240910,114500,704556071,1830,1827,1830,1827,4199
20240910,114400,696881258,1824,1827,1827,1824,1118
20240910,114300,694839177,1827,1826,1827,1826,1511
20240910,114200,692080086,1824,1826,1826,1824,223
20240910,114100,691673046,1824,1825,1826,1824,315
20240910,114000,691098145,1826,1826,1826,1826,1
20240910,113900,691096319,1826,1829,1829,1826,190
20240910,113800,690749059,1829,1829,1829,1829,531
20240910,113700,689777860,1829,1827,1829,1825,648
20240910,113600,688594620,1829,1831,1831,1829,1668
20240910,113500,685540624,1832,1833,1833,1831,219
20240910,113400,685139373,1835,1831,1835,1831,528
20240910,113300,684171629,1831,1831,1831,1831,6
20240910,113200,684160643,1831,1831,1831,1831,71
20240910,113100,684030642,1831,1826,1831,1826,98
20240910,113000,683851499,1826,1827,1828,1826,64
20240910,112900,683734512,1825,1827,1827,1825,926
20240910,112800,682044236,1828,1831,1831,1828,184
20240910,112700,681707554,1826,1832,1832,1826,1582
20240910,112600,678811718,1834,1834,1834,1834,40
20240910,112500,678738358,1832,1834,1834,1832,609
20240910,112400,677621988,1832,1831,1832,1830,1573
20240910,112300,674741524,1832,1832,1832,1832,2296
20240910,112200,670535252,1835,1835,1835,1835,44
20240910,112100,670454512,1832,1833,1835,1832,1463
20240910,112000,667774036,1834,1834,1835,1834,596
20240910,111900,666680871,1834,1834,1834,1834,100
20240910,111800,666497471,1834,1835,1835,1834,120
20240910,111700,666277351,1826,1826,1826,1826,0
20240910,111600,666277351,1826,1826,1826,1826,100
20240910,111500,666094751,1827,1829,1836,1827,5509
20240910,111400,656020903,1830,1830,1830,1829,998
20240910,111300,654194768,1831,1834,1834,1831,1953
20240910,111200,650616783,1837,1836,1837,1834,3323
20240910,111100,644513099,1842,1842,1842,1842,579
20240910,111000,643446581,1842,1833,1842,1833,338
20240910,110900,642826685,1833,1843,1843,1833,56
20240910,110800,642723997,1833,1844,1844,1833,417
20240910,110700,641958326,1844,1848,1848,1833,430
20240910,110600,641168488,1845,1835,1849,1834,2063
20240910,110500,637378526,1835,1837,1837,1834,1531
20240910,110400,634567503,1838,1844,1844,1838,5225
20240910,110300,624955900,1845,1848,1850,1844,2298
20240910,110200,620716421,1849,1853,1853,1848,32
20240910,110100,620657255,1853,1855,1855,1848,2517
20240910,110000,616000537,1855,1855,1855,1850,532
20240910,105900,615013852,1850,1850,1850,1850,0
20240910,105800,615013852,1850,1850,1850,1850,2466
20240910,105700,610451752,1850,1848,1850,1848,3874
20240910,105600,603286709,1848,1848,1848,1845,3050
20240910,105500,597656745,1848,1846,1848,1846,62
20240910,105400,597542251,1848,1847,1848,1847,1429
20240910,105300,594901638,1848,1848,1848,1848,37
20240910,105200,594833262,1848,1848,1848,1848,296
20240910,105100,594286254,1848,1849,1849,1845,2398
20240910,105000,589857736,1850,1850,1850,1850,141
20240910,104900,589596886,1850,1850,1850,1850,1
20240910,104800,589595036,1850,1850,1850,1849,1326
20240910,104700,587142173,1849,1849,1850,1849,824
20240910,104600,585618537,1850,1848,1850,1848,58
20240910,104500,585511272,1849,1848,1849,1848,1005
20240910,104400,583653527,1846,1847,1848,1845,601
20240910,104300,582544055,1847,1843,1847,1843,1037
20240910,104200,580631620,1844,1844,1844,1844,100
20240910,104100,580447220,1844,1844,1844,1844,0
20240910,104000,580447220,1844,1845,1845,1836,246
20240910,103900,579993793,1845,1845,1845,1845,294
20240910,103800,579451363,1845,1845,1845,1845,249
20240910,103700,578991958,1845,1845,1845,1845,0
20240910,103600,578991958,1845,1845,1845,1845,144
20240910,103500,578726278,1834,1840,1840,1834,5325
20240910,103400,568944864,1840,1845,1845,1840,2017
20240910,103300,565230867,1845,1845,1845,1845,106
20240910,103200,565035297,1845,1844,1845,1844,993
20240910,103100,563203682,1845,1845,1845,1845,0
20240910,103000,563203682,1845,1845,1845,1845,319
20240910,102900,562615127,1850,1845,1850,1845,656
20240910,102800,561402362,1845,1835,1845,1835,450
20240910,102700,560574392,1840,1845,1845,1840,1654
20240910,102600,557530850,1844,1850,1850,1844,149
20240910,102500,557255750,1845,1849,1849,1845,1137
20240910,102400,555157627,1846,1845,1846,1840,390
20240910,102300,554438065,1845,1850,1850,1845,440
20240910,102200,553625797,1850,1850,1850,1850,41
20240910,102100,553549947,1845,1845,1845,1845,384
20240910,102000,552841467,1845,1842,1845,1840,1330
20240910,101900,550393533,1845,1844,1845,1844,76
20240910,101800,550253331,1845,1845,1845,1845,0
20240910,101700,550253331,1845,1847,1847,1832,2050
20240910,101600,546491912,1845,1842,1845,1842,265
20240910,101500,546003716,1842,1847,1847,1835,13860
20240910,101400,520479983,1850,1850,1850,1848,67
20240910,101300,520356073,1850,1850,1850,1850,22
20240910,101200,520315373,1850,1850,1850,1850,344
20240910,101100,519678973,1850,1850,1850,1850,0
20240910,101000,519678973,1850,1855,1855,1850,1029
20240910,100900,517772434,1854,1854,1854,1854,758
20240910,100800,516367102,1848,1850,1850,1848,751
20240910,100700,514977788,1851,1851,1851,1851,231
20240910,100600,514550207,1850,1850,1851,1850,1100
20240910,100500,512514925,1850,1849,1850,1849,616
20240910,100400,511375335,1850,1850,1850,1845,5824
20240910,100300,500619627,1856,1856,1856,1856,2700
20240910,100200,495608427,1850,1855,1855,1850,7128
20240910,100100,482407655,1851,1855,1855,1850,1450
20240910,100000,479724245,1850,1850,1850,1849,2503
20240910,095900,475095250,1850,1851,1851,1850,6126
20240910,095800,463761750,1850,1850,1853,1850,519
20240910,095700,462800103,1850,1843,1850,1843,1464
20240910,095600,460099683,1841,1842,1842,1841,2963
20240910,095500,454643937,1843,1845,1845,1843,892
20240910,095400,452999635,1842,1845,1845,1842,1027
20240910,095300,451107527,1844,1847,1847,1844,1489
20240910,095200,448360482,1847,1851,1851,1845,4795
20240910,095100,439502139,1850,1850,1850,1850,271
20240910,095000,439000789,1848,1846,1850,1846,2281
20240910,094900,434785843,1848,1848,1848,1845,1907
20240910,094800,431265994,1848,1856,1859,1848,4701
20240910,094700,422561052,1858,1861,1861,1858,2443
20240910,094600,418018906,1865,1865,1866,1861,1296
20240910,094500,415602769,1865,1861,1866,1861,1956
20240910,094400,411958309,1860,1861,1862,1859,1763
20240910,094300,408678337,1862,1866,1866,1862,1302
20240910,094200,406253209,1866,1865,1866,1865,3172
20240910,094100,400334761,1865,1863,1866,1863,7416
20240910,094000,386515939,1863,1863,1863,1856,1647
20240910,093900,383449040,1863,1859,1863,1854,8090
20240910,093800,368406410,1859,1854,1859,1854,10459
20240910,093700,349014257,1852,1853,1854,1852,998
20240910,093600,347165059,1853,1854,1854,1853,310
20240910,093500,346590326,1854,1860,1860,1846,13951
20240910,093400,320750492,1853,1853,1856,1853,4219
20240910,093300,312927713,1850,1850,1850,1850,1706
20240910,093200,309771613,1850,1849,1850,1848,1146
20240910,093100,307652063,1849,1849,1849,1849,186
20240910,093000,307308149,1847,1850,1850,1847,2765
20240910,092900,302193548,1852,1860,1860,1850,8910
20240910,092800,285657038,1862,1856,1863,1856,6981
20240910,092700,272665466,1854,1847,1857,1847,26536
20240910,092600,223484792,1847,1844,1849,1843,1341
20240910,092500,221008781,1843,1831,1843,1831,5884
20240910,092400,210204833,1831,1826,1831,1826,3406
20240910,092300,203981638,1826,1826,1826,1826,140
20240910,092200,203725998,1827,1826,1827,1825,2075
20240910,092100,199937313,1822,1823,1827,1822,7211
20240910,092000,186779796,1824,1824,1824,1824,95
20240910,091900,186606516,1826,1825,1826,1825,10
20240910,091800,186588257,1822,1822,1822,1822,363
20240910,091700,185926871,1821,1814,1821,1814,3180
20240910,091600,180146541,1814,1812,1814,1811,2191
20240910,091500,176178472,1817,1819,1819,1812,24
20240910,091400,176134900,1811,1815,1820,1811,7897
20240910,091300,161806132,1816,1820,1820,1815,7103
20240910,091200,148902611,1828,1820,1829,1820,431
20240910,091100,148118140,1830,1830,1830,1830,9
20240910,091000,148101670,1830,1830,1830,1830,67
20240910,090900,147979060,1831,1816,1840,1816,2664
20240910,090800,143116625,1823,1823,1823,1815,6517
20240910,090700,131261266,1825,1836,1836,1825,9511
20240910,090600,113860927,1839,1839,1839,1836,1003
20240910,090500,112016761,1839,1857,1857,1839,12783
20240910,090400,88328011,1857,1850,1857,1850,4258
20240910,090300,80435594,1849,1842,1850,1840,4682
20240910,090200,71785121,1841,1835,1841,1832,6324
20240910,090100,60181051,1835,1833,1835,1833,427
20240910,090000,59398045,1831,1821,1834,1821,32611