stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240923,204900,521033987,1862,1862,1862,1862,5358
20240923,204800,521033987,1862,1862,1862,1862,0
20240923,204700,521033987,1862,1862,1862,1862,0
20240923,204600,521033987,1862,1862,1862,1862,0
20240923,204500,521033987,1862,1862,1862,1862,0
20240923,204400,521033987,1862,1862,1862,1862,0
20240923,204300,521033987,1862,1862,1862,1862,0
20240923,204200,521033987,1862,1862,1862,1862,0
20240923,204100,521033987,1862,1862,1862,1862,0
20240923,204000,521033987,1862,1862,1862,1862,0
20240923,203900,521033987,1862,1862,1862,1862,0
20240923,203800,521033987,1862,1862,1862,1862,0
20240923,203700,521033987,1862,1862,1862,1862,0
20240923,203600,521033987,1862,1862,1862,1862,0
20240923,203500,521033987,1862,1862,1862,1862,0
20240923,203400,521033987,1862,1862,1862,1862,0
20240923,203300,521033987,1862,1862,1862,1862,0
20240923,203200,521033987,1862,1862,1862,1862,0
20240923,203100,521033987,1862,1862,1862,1862,0
20240923,203000,521033987,1862,1862,1862,1862,0
20240923,202900,521033987,1862,1862,1862,1862,0
20240923,202800,521033987,1862,1862,1862,1862,0
20240923,202700,521033987,1862,1862,1862,1862,0
20240923,202600,521033987,1862,1862,1862,1862,0
20240923,202500,521033987,1862,1862,1862,1862,0
20240923,202400,521033987,1862,1862,1862,1862,0
20240923,202300,521033987,1862,1862,1862,1862,0
20240923,202200,521033987,1862,1862,1862,1862,0
20240923,202100,521033987,1862,1862,1862,1862,0
20240923,202000,521033987,1862,1862,1862,1862,0
20240923,201900,521033987,1862,1862,1862,1862,5358
20240923,201800,521033987,1862,1862,1862,1862,0
20240923,201700,521033987,1862,1862,1862,1862,0
20240923,201600,521033987,1862,1862,1862,1862,0
20240923,201500,521033987,1862,1862,1862,1862,0
20240923,201400,521033987,1862,1862,1862,1862,0
20240923,201300,521033987,1862,1862,1862,1862,0
20240923,201200,521033987,1862,1862,1862,1862,0
20240923,201100,521033987,1862,1862,1862,1862,0
20240923,201000,521033987,1862,1862,1862,1862,0
20240923,200900,521033987,1862,1862,1862,1862,0
20240923,200800,521033987,1862,1862,1862,1862,0
20240923,200700,521033987,1862,1862,1862,1862,0
20240923,200600,521033987,1862,1862,1862,1862,0
20240923,200500,521033987,1862,1862,1862,1862,0
20240923,200400,521033987,1862,1862,1862,1862,0
20240923,200300,521033987,1862,1862,1862,1862,0
20240923,200200,521033987,1862,1862,1862,1862,0
20240923,200100,521033987,1862,1862,1862,1862,0
20240923,200000,521033987,1862,1862,1862,1862,0
20240923,195900,521033987,1862,1862,1862,1862,0
20240923,195800,521033987,1862,1862,1862,1862,0
20240923,195700,521033987,1862,1862,1862,1862,0
20240923,195600,521033987,1862,1862,1862,1862,0
20240923,195500,521033987,1862,1862,1862,1862,0
20240923,195400,521033987,1862,1862,1862,1862,0
20240923,195300,521033987,1862,1862,1862,1862,0
20240923,195200,521033987,1862,1862,1862,1862,0
20240923,195100,521033987,1862,1862,1862,1862,0
20240923,195000,521033987,1862,1862,1862,1862,0
20240923,194900,521033987,1862,1862,1862,1862,5358
20240923,194800,521033987,1862,1862,1862,1862,0
20240923,194700,521033987,1862,1862,1862,1862,0
20240923,194600,521033987,1862,1862,1862,1862,0
20240923,194500,521033987,1862,1862,1862,1862,0
20240923,194400,521033987,1862,1862,1862,1862,0
20240923,194300,521033987,1862,1862,1862,1862,0
20240923,194200,521033987,1862,1862,1862,1862,0
20240923,194100,521033987,1862,1862,1862,1862,0
20240923,194000,521033987,1862,1862,1862,1862,0
20240923,193900,521033987,1862,1862,1862,1862,0
20240923,193800,521033987,1862,1862,1862,1862,0
20240923,193700,521033987,1862,1862,1862,1862,0
20240923,193600,521033987,1862,1862,1862,1862,0
20240923,193500,521033987,1862,1862,1862,1862,0
20240923,193400,521033987,1862,1862,1862,1862,0
20240923,193300,521033987,1862,1862,1862,1862,0
20240923,193200,521033987,1862,1862,1862,1862,0
20240923,193100,521033987,1862,1862,1862,1862,0
20240923,193000,521033987,1862,1862,1862,1862,0
20240923,192900,521033987,1862,1862,1862,1862,0
20240923,192800,521033987,1862,1862,1862,1862,0
20240923,192700,521033987,1862,1862,1862,1862,0
20240923,192600,521033987,1862,1862,1862,1862,0
20240923,192500,521033987,1862,1862,1862,1862,0
20240923,192400,521033987,1862,1862,1862,1862,0
20240923,192300,521033987,1862,1862,1862,1862,0
20240923,192200,521033987,1862,1862,1862,1862,0
20240923,192100,521033987,1862,1862,1862,1862,0
20240923,192000,521033987,1862,1862,1862,1862,0
20240923,191900,521033987,1862,1862,1862,1862,5358
20240923,191800,521033987,1862,1862,1862,1862,0
20240923,191700,521033987,1862,1862,1862,1862,0
20240923,191600,521033987,1862,1862,1862,1862,0
20240923,191500,521033987,1862,1862,1862,1862,0
20240923,191400,521033987,1862,1862,1862,1862,0
20240923,191300,521033987,1862,1862,1862,1862,0
20240923,191200,521033987,1862,1862,1862,1862,0
20240923,191100,521033987,1862,1862,1862,1862,0
20240923,191000,521033987,1862,1862,1862,1862,0
20240923,190900,521033987,1862,1862,1862,1862,0
20240923,190800,521033987,1862,1862,1862,1862,0
20240923,190700,521033987,1862,1862,1862,1862,0
20240923,190600,521033987,1862,1862,1862,1862,0
20240923,190500,521033987,1862,1862,1862,1862,0
20240923,190400,521033987,1862,1862,1862,1862,0
20240923,190300,521033987,1862,1862,1862,1862,0
20240923,190200,521033987,1862,1862,1862,1862,0
20240923,190100,521033987,1862,1862,1862,1862,0
20240923,190000,521033987,1862,1862,1862,1862,0
20240923,185900,521033987,1862,1862,1862,1862,0
20240923,185800,521033987,1862,1862,1862,1862,0
20240923,185700,521033987,1862,1862,1862,1862,0
20240923,185600,521033987,1862,1862,1862,1862,0
20240923,185500,521033987,1862,1862,1862,1862,0
20240923,185400,521033987,1862,1862,1862,1862,0
20240923,185300,521033987,1862,1862,1862,1862,0
20240923,185200,521033987,1862,1862,1862,1862,0
20240923,185100,521033987,1862,1862,1862,1862,0
20240923,185000,521033987,1862,1862,1862,1862,0
20240923,184900,521033987,1862,1862,1862,1862,5358
20240923,184800,521033987,1862,1862,1862,1862,0
20240923,184700,521033987,1862,1862,1862,1862,0
20240923,184600,521033987,1862,1862,1862,1862,0
20240923,184500,521033987,1862,1862,1862,1862,0
20240923,184400,521033987,1862,1862,1862,1862,0
20240923,184300,521033987,1862,1862,1862,1862,0
20240923,184200,521033987,1862,1862,1862,1862,0
20240923,184100,521033987,1862,1862,1862,1862,0
20240923,184000,521033987,1862,1862,1862,1862,0
20240923,183900,521033987,1862,1862,1862,1862,0
20240923,183800,521033987,1862,1862,1862,1862,0
20240923,183700,521033987,1862,1862,1862,1862,0
20240923,183600,521033987,1862,1862,1862,1862,0
20240923,183500,521033987,1862,1862,1862,1862,0
20240923,183400,521033987,1862,1862,1862,1862,0
20240923,183300,521033987,1862,1862,1862,1862,0
20240923,183200,521033987,1862,1862,1862,1862,0
20240923,183100,521033987,1862,1862,1862,1862,0
20240923,183000,521033987,1862,1862,1862,1862,0
20240923,182900,521033987,1862,1862,1862,1862,0
20240923,182800,521033987,1862,1862,1862,1862,0
20240923,182700,521033987,1862,1862,1862,1862,0
20240923,182600,521033987,1862,1862,1862,1862,0
20240923,182500,521033987,1862,1862,1862,1862,0
20240923,182400,521033987,1862,1862,1862,1862,0
20240923,182300,521033987,1862,1862,1862,1862,0
20240923,182200,521033987,1862,1862,1862,1862,0
20240923,182100,521033987,1862,1862,1862,1862,0
20240923,182000,521033987,1862,1862,1862,1862,0
20240923,181900,521033987,1862,1862,1862,1862,5358
20240923,181800,521033987,1862,1862,1862,1862,0
20240923,181700,521033987,1862,1862,1862,1862,0
20240923,181600,521033987,1862,1862,1862,1862,0
20240923,181500,521033987,1862,1862,1862,1862,0
20240923,181400,521033987,1862,1862,1862,1862,0
20240923,181300,521033987,1862,1862,1862,1862,0
20240923,181200,521033987,1862,1862,1862,1862,0
20240923,181100,521033987,1862,1862,1862,1862,0
20240923,181000,521033987,1862,1862,1862,1862,0
20240923,180900,521033987,1862,1862,1862,1862,0
20240923,180800,521033987,1862,1862,1862,1862,0
20240923,180700,521033987,1862,1862,1862,1862,0
20240923,180600,521033987,1862,1862,1862,1862,0
20240923,180500,521033987,1862,1862,1862,1862,0
20240923,180400,521033987,1862,1862,1862,1862,0
20240923,180300,521033987,1862,1862,1862,1862,0
20240923,180200,521033987,1862,1862,1862,1862,0
20240923,180100,521033987,1862,1862,1862,1862,0
20240923,180000,521033987,1862,1862,1862,1862,0
20240923,175900,521033987,1862,1862,1862,1862,0
20240923,175800,521033987,1862,1862,1862,1862,0
20240923,175700,521033987,1862,1862,1862,1862,0
20240923,175600,521033987,1862,1862,1862,1862,0
20240923,175500,521033987,1862,1862,1862,1862,0
20240923,175400,521033987,1862,1862,1862,1862,0
20240923,175300,521033987,1862,1862,1862,1862,0
20240923,175200,521033987,1862,1862,1862,1862,0
20240923,175100,521033987,1862,1862,1862,1862,0
20240923,175000,521033987,1862,1862,1862,1862,0
20240923,174900,521033987,1862,1862,1862,1862,5358
20240923,174800,521033987,1862,1862,1862,1862,0
20240923,174700,521033987,1862,1862,1862,1862,0
20240923,174600,521033987,1862,1862,1862,1862,0
20240923,174500,521033987,1862,1862,1862,1862,0
20240923,174400,521033987,1862,1862,1862,1862,0
20240923,174300,521033987,1862,1862,1862,1862,0
20240923,174200,521033987,1862,1862,1862,1862,0
20240923,174100,521033987,1862,1862,1862,1862,0
20240923,174000,521033987,1862,1862,1862,1862,0
20240923,173900,521033987,1862,1862,1862,1862,0
20240923,173800,521033987,1862,1862,1862,1862,0
20240923,173700,521033987,1862,1862,1862,1862,0
20240923,173600,521033987,1862,1862,1862,1862,0
20240923,173500,521033987,1862,1862,1862,1862,0
20240923,173400,521033987,1862,1862,1862,1862,0
20240923,173300,521033987,1862,1862,1862,1862,0
20240923,173200,521033987,1862,1862,1862,1862,0
20240923,173100,521033987,1862,1862,1862,1862,0
20240923,173000,521033987,1862,1862,1862,1862,0
20240923,172900,521033987,1862,1862,1862,1862,0
20240923,172800,521033987,1862,1862,1862,1862,0
20240923,172700,521033987,1862,1862,1862,1862,0
20240923,172600,521033987,1862,1862,1862,1862,0
20240923,172500,521033987,1862,1862,1862,1862,0
20240923,172400,521033987,1862,1862,1862,1862,0
20240923,172300,521033987,1862,1862,1862,1862,0
20240923,172200,521033987,1862,1862,1862,1862,0
20240923,172100,521033987,1862,1862,1862,1862,0
20240923,172000,521033987,1862,1862,1862,1862,0
20240923,171900,521033987,1862,1862,1862,1862,5358
20240923,171800,521033987,1862,1862,1862,1862,0
20240923,171700,521033987,1862,1862,1862,1862,0
20240923,171600,521033987,1862,1862,1862,1862,0
20240923,171500,521033987,1862,1862,1862,1862,0
20240923,171400,521033987,1862,1862,1862,1862,0
20240923,171300,521033987,1862,1862,1862,1862,0
20240923,171200,521033987,1862,1862,1862,1862,0
20240923,171100,521033987,1862,1862,1862,1862,0
20240923,171000,521033987,1862,1862,1862,1862,0
20240923,170900,521033987,1862,1862,1862,1862,0
20240923,170800,521033987,1862,1862,1862,1862,0
20240923,170700,521033987,1862,1862,1862,1862,0
20240923,170600,521033987,1862,1862,1862,1862,0
20240923,170500,521033987,1862,1862,1862,1862,0
20240923,170400,521033987,1862,1862,1862,1862,0
20240923,170300,521033987,1862,1862,1862,1862,0
20240923,170200,521033987,1862,1862,1862,1862,0
20240923,170100,521033987,1862,1862,1862,1862,0
20240923,170000,521033987,1862,1862,1862,1862,0
20240923,165900,521033987,1862,1862,1862,1862,0
20240923,165800,521033987,1862,1862,1862,1862,0
20240923,165700,521033987,1862,1862,1862,1862,0
20240923,165600,521033987,1862,1862,1862,1862,0
20240923,165500,521033987,1862,1862,1862,1862,0
20240923,165400,521033987,1862,1862,1862,1862,0
20240923,165300,521033987,1862,1862,1862,1862,0
20240923,165200,521033987,1862,1862,1862,1862,0
20240923,165100,521033987,1862,1862,1862,1862,0
20240923,165000,521033987,1862,1862,1862,1862,0
20240923,164900,521033987,1862,1862,1862,1862,5358
20240923,164800,521033987,1862,1862,1862,1862,0
20240923,164700,521033987,1862,1862,1862,1862,0
20240923,164600,521033987,1862,1862,1862,1862,0
20240923,164500,521033987,1862,1862,1862,1862,0
20240923,164400,521033987,1862,1862,1862,1862,0
20240923,164300,521033987,1862,1862,1862,1862,0
20240923,164200,521033987,1862,1862,1862,1862,0
20240923,164100,521033987,1862,1862,1862,1862,0
20240923,164000,521033987,1862,1862,1862,1862,0
20240923,163900,521033987,1862,1862,1862,1862,0
20240923,163800,521033987,1862,1862,1862,1862,0
20240923,163700,521033987,1862,1862,1862,1862,0
20240923,163600,521033987,1862,1862,1862,1862,0
20240923,163500,521033987,1862,1862,1862,1862,0
20240923,163400,521033987,1862,1862,1862,1862,0
20240923,163300,521033987,1862,1862,1862,1862,0
20240923,163200,521033987,1862,1862,1862,1862,0
20240923,163100,521033987,1862,1862,1862,1862,0
20240923,163000,521033987,1862,1862,1862,1862,0
20240923,162900,521033987,1862,1862,1862,1862,0
20240923,162800,521033987,1862,1862,1862,1862,0
20240923,162700,521033987,1862,1862,1862,1862,0
20240923,162600,521033987,1862,1862,1862,1862,0
20240923,162500,521033987,1862,1862,1862,1862,0
20240923,162400,521033987,1862,1862,1862,1862,0
20240923,162300,521033987,1862,1862,1862,1862,0
20240923,162200,521033987,1862,1862,1862,1862,0
20240923,162100,521033987,1862,1862,1862,1862,0
20240923,162000,521033987,1862,1862,1862,1862,0
20240923,161900,521033987,1862,1862,1862,1862,5358
20240923,161800,521033987,1862,1862,1862,1862,0
20240923,161700,521033987,1862,1862,1862,1862,0
20240923,161600,521033987,1862,1862,1862,1862,0
20240923,161500,521033987,1862,1862,1862,1862,0
20240923,161400,521033987,1862,1862,1862,1862,0
20240923,161300,521033987,1862,1862,1862,1862,0
20240923,161200,521033987,1862,1862,1862,1862,0
20240923,161100,521033987,1862,1862,1862,1862,0
20240923,161000,521033987,1862,1862,1862,1862,0
20240923,160900,521033987,1862,1862,1862,1862,0
20240923,160800,521033987,1862,1862,1862,1862,0
20240923,160700,521033987,1862,1862,1862,1862,0
20240923,160600,521033987,1862,1862,1862,1862,0
20240923,160500,521033987,1862,1862,1862,1862,0
20240923,160400,521033987,1862,1862,1862,1862,0
20240923,160300,521033987,1862,1862,1862,1862,0
20240923,160200,521033987,1862,1862,1862,1862,0
20240923,160100,521033987,1862,1862,1862,1862,0
20240923,160000,521033987,1862,1862,1862,1862,0
20240923,155900,521033987,1862,1862,1862,1862,0
20240923,155800,521033987,1862,1862,1862,1862,0
20240923,155700,521033987,1862,1862,1862,1862,0
20240923,155600,521033987,1862,1862,1862,1862,0
20240923,155500,521033987,1862,1862,1862,1862,0
20240923,155400,521033987,1862,1862,1862,1862,0
20240923,155300,521033987,1862,1862,1862,1862,0
20240923,155200,521033987,1862,1862,1862,1862,0
20240923,155100,521033987,1862,1862,1862,1862,0
20240923,155000,521033987,1862,1862,1862,1862,0
20240923,154900,521033987,1862,1862,1862,1862,5358
20240923,154800,521033987,1862,1862,1862,1862,0
20240923,154700,521033987,1862,1862,1862,1862,0
20240923,154600,521033987,1862,1862,1862,1862,0
20240923,154500,521033987,1862,1862,1862,1862,0
20240923,154400,521033987,1862,1862,1862,1862,0
20240923,154300,521033987,1862,1862,1862,1862,0
20240923,154200,521033987,1862,1862,1862,1862,0
20240923,154100,521033987,1862,1862,1862,1862,0
20240923,154000,521033987,1862,1862,1862,1862,0
20240923,153900,521033987,1862,1862,1862,1862,0
20240923,153800,521033987,1862,1862,1862,1862,0
20240923,153700,521033987,1862,1862,1862,1862,0
20240923,153600,521033987,1862,1862,1862,1862,0
20240923,153500,521033987,1862,1862,1862,1862,0
20240923,153400,521033987,1862,1862,1862,1862,0
20240923,153300,521033987,1862,1862,1862,1862,0
20240923,153200,521033987,1862,1862,1862,1862,0
20240923,153100,521033987,1862,1862,1862,1862,0
20240923,153000,521033987,1862,1862,1862,1862,5358
20240923,152900,511057391,1862,1862,1862,1862,0
20240923,152800,511057391,1862,1862,1862,1862,0
20240923,152700,511057391,1862,1862,1862,1862,0
20240923,152600,511057391,1862,1862,1862,1862,0
20240923,152500,511057391,1862,1862,1862,1862,0
20240923,152400,511057391,1862,1862,1862,1862,0
20240923,152300,511057391,1862,1862,1862,1862,0
20240923,152200,511057391,1862,1862,1862,1862,0
20240923,152100,511057391,1862,1862,1862,1862,0
20240923,152000,511057391,1862,1862,1862,1862,0
20240923,151900,511057391,1862,1860,1862,1859,5220
20240923,151800,501353235,1859,1860,1860,1859,65
20240923,151700,501232393,1860,1860,1860,1859,369
20240923,151600,500546318,1860,1860,1860,1860,206
20240923,151500,500163158,1860,1860,1860,1860,100
20240923,151400,499977158,1862,1859,1862,1859,607
20240923,151300,498847722,1859,1859,1862,1859,6
20240923,151200,498836562,1859,1859,1859,1859,3
20240923,151100,498830985,1859,1860,1860,1859,3926
20240923,151000,491528797,1864,1865,1865,1864,2
20240923,150900,491525068,1860,1863,1864,1860,612
20240923,150800,490384555,1863,1862,1863,1860,7
20240923,150700,490371522,1862,1862,1862,1862,870
20240923,150600,488751582,1862,1862,1862,1862,6
20240923,150500,488740410,1862,1862,1862,1862,73
20240923,150400,488604484,1862,1862,1862,1862,500
20240923,150300,487673484,1860,1860,1861,1860,2402
20240923,150200,483205119,1861,1861,1861,1861,90
20240923,150100,483037629,1861,1861,1861,1861,1200
20240923,150000,480804429,1861,1861,1861,1861,956
20240923,145900,479025313,1864,1864,1864,1864,1
20240923,145800,479023449,1864,1864,1864,1864,3
20240923,145700,479017857,1861,1863,1863,1861,2599
20240923,145600,474181054,1863,1863,1863,1863,0
20240923,145500,474181054,1863,1863,1863,1863,307
20240923,145400,473609113,1864,1864,1864,1864,0
20240923,145300,473609113,1864,1864,1864,1864,186
20240923,145200,473262409,1864,1864,1865,1864,466
20240923,145100,472393767,1864,1864,1864,1864,0
20240923,145000,472393767,1864,1862,1864,1862,801
20240923,144900,470902303,1861,1861,1861,1861,1
20240923,144800,470900442,1861,1861,1861,1861,905
20240923,144700,469216237,1864,1864,1864,1864,267
20240923,144600,468718549,1860,1863,1863,1860,2000
20240923,144500,464998525,1863,1863,1863,1863,2
20240923,144400,464994799,1863,1863,1863,1863,0
20240923,144300,464994799,1863,1863,1863,1863,0
20240923,144200,464994799,1863,1863,1863,1863,48
20240923,144100,464905375,1864,1865,1865,1864,14
20240923,144000,464879268,1865,1865,1865,1865,23
20240923,143900,464836373,1865,1865,1865,1865,45
20240923,143800,464752448,1865,1865,1865,1865,566
20240923,143700,463696858,1865,1865,1865,1865,2
20240923,143600,463693128,1865,1865,1865,1865,0
20240923,143500,463693128,1865,1865,1865,1865,0
20240923,143400,463693128,1865,1865,1865,1865,0
20240923,143300,463693128,1865,1863,1865,1863,651
20240923,143200,462479831,1863,1863,1863,1863,0
20240923,143100,462479831,1863,1864,1864,1863,545
20240923,143000,461464396,1863,1861,1863,1861,1888
20240923,142900,457949522,1860,1860,1860,1860,2756
20240923,142800,452823362,1860,1860,1860,1860,0
20240923,142700,452823362,1860,1860,1860,1860,217
20240923,142600,452419742,1860,1860,1860,1860,3
20240923,142500,452414162,1861,1861,1861,1861,2
20240923,142400,452410440,1859,1859,1859,1859,0
20240923,142300,452410440,1859,1860,1861,1859,8684
20240923,142200,436263395,1864,1860,1864,1860,6109
20240923,142100,424900643,1860,1860,1860,1860,0
20240923,142000,424900643,1860,1860,1860,1860,0
20240923,141900,424900643,1860,1860,1860,1860,0
20240923,141800,424900643,1860,1862,1862,1860,2942
20240923,141700,419425670,1862,1862,1862,1862,488
20240923,141600,418517014,1862,1865,1865,1862,8665
20240923,141500,402374334,1865,1865,1865,1865,0
20240923,141400,402374334,1865,1865,1865,1865,114
20240923,141300,402161724,1866,1865,1866,1865,502
20240923,141200,401225439,1865,1865,1865,1865,0
20240923,141100,401225439,1865,1865,1865,1865,0
20240923,141000,401225439,1865,1865,1865,1865,1
20240923,140900,401223574,1865,1865,1865,1865,0
20240923,140800,401223574,1865,1869,1869,1865,1969
20240923,140700,397549838,1870,1870,1870,1870,0
20240923,140600,397549838,1870,1870,1870,1870,0
20240923,140500,397549838,1870,1870,1870,1870,0
20240923,140400,397549838,1870,1870,1870,1870,0
20240923,140300,397549838,1870,1870,1870,1870,0
20240923,140200,397549838,1870,1870,1870,1870,0
20240923,140100,397549838,1870,1870,1870,1870,0
20240923,140000,397549838,1870,1871,1871,1866,5
20240923,135900,397540494,1870,1866,1870,1866,2357
20240923,135800,393134332,1866,1866,1866,1866,0
20240923,135700,393134332,1866,1866,1866,1866,2
20240923,135600,393130600,1866,1866,1866,1866,0
20240923,135500,393130600,1866,1867,1867,1866,400
20240923,135400,392384084,1870,1870,1870,1870,0
20240923,135300,392384084,1870,1870,1870,1870,0
20240923,135200,392384084,1870,1870,1870,1870,3
20240923,135100,392378474,1871,1871,1871,1871,2
20240923,135000,392374732,1867,1867,1867,1867,100
20240923,134900,392188032,1867,1868,1868,1867,616
20240923,134800,391037794,1871,1868,1871,1868,436
20240923,134700,390223343,1869,1869,1869,1869,1
20240923,134600,390221474,1868,1868,1868,1868,1400
20240923,134500,387606274,1869,1869,1869,1869,0
20240923,134400,387606274,1869,1869,1869,1869,0
20240923,134300,387606274,1869,1870,1870,1869,642
20240923,134200,386406264,1871,1870,1871,1870,2
20240923,134100,386402523,1873,1870,1873,1870,1186
20240923,134000,384184697,1873,1871,1873,1871,260
20240923,133900,383697837,1870,1870,1870,1870,72
20240923,133800,383563197,1873,1873,1873,1873,300
20240923,133700,383001297,1872,1872,1872,1872,471
20240923,133600,382119585,1870,1870,1870,1870,0
20240923,133500,382119585,1870,1870,1870,1870,0
20240923,133400,382119585,1870,1870,1870,1870,286
20240923,133300,381584765,1870,1870,1870,1870,0
20240923,133200,381584765,1870,1870,1870,1870,0
20240923,133100,381584765,1870,1870,1870,1870,214
20240923,133000,381184585,1870,1870,1870,1870,0
20240923,132900,381184585,1870,1870,1870,1870,0
20240923,132800,381184585,1870,1870,1870,1870,0
20240923,132700,381184585,1870,1870,1870,1870,300
20240923,132600,380623585,1870,1870,1870,1870,0
20240923,132500,380623585,1870,1870,1870,1870,0
20240923,132400,380623585,1870,1870,1870,1870,62
20240923,132300,380507645,1867,1867,1867,1867,1000
20240923,132200,378640645,1867,1867,1867,1867,0
20240923,132100,378640645,1867,1867,1867,1867,0
20240923,132000,378640645,1867,1867,1867,1867,0
20240923,131900,378640645,1867,1867,1867,1867,0
20240923,131800,378640645,1867,1868,1868,1867,700
20240923,131700,377333079,1870,1870,1870,1870,0
20240923,131600,377333079,1870,1870,1870,1870,0
20240923,131500,377333079,1870,1870,1870,1870,0
20240923,131400,377333079,1870,1870,1870,1870,0
20240923,131300,377333079,1870,1870,1870,1870,0
20240923,131200,377333079,1870,1870,1870,1870,0
20240923,131100,377333079,1870,1870,1870,1870,0
20240923,131000,377333079,1870,1870,1870,1870,588
20240923,130900,376233519,1870,1870,1870,1870,1
20240923,130800,376231649,1870,1870,1875,1870,1166
20240923,130700,374051224,1870,1870,1870,1870,1000
20240923,130600,372181224,1875,1875,1875,1875,0
20240923,130500,372181224,1875,1875,1875,1875,0
20240923,130400,372181224,1875,1875,1875,1875,0
20240923,130300,372181224,1875,1875,1875,1875,0
20240923,130200,372181224,1875,1875,1875,1875,40
20240923,130100,372106224,1875,1875,1875,1875,90
20240923,130000,371937474,1875,1875,1875,1875,0
20240923,125900,371937474,1875,1872,1875,1865,568
20240923,125800,370877448,1873,1873,1873,1873,1
20240923,125700,370875575,1875,1875,1875,1875,0
20240923,125600,370875575,1875,1874,1875,1874,4
20240923,125500,370868076,1875,1875,1875,1875,1
20240923,125400,370866201,1874,1874,1874,1874,1
20240923,125300,370864327,1875,1875,1875,1875,0
20240923,125200,370864327,1875,1875,1875,1875,10
20240923,125100,370845577,1875,1875,1875,1875,0
20240923,125000,370845577,1875,1875,1875,1875,8
20240923,124900,370830577,1875,1875,1875,1875,70
20240923,124800,370699327,1868,1875,1875,1868,55
20240923,124700,370596468,1875,1875,1875,1875,0
20240923,124600,370596468,1875,1875,1875,1875,5
20240923,124500,370587093,1875,1875,1875,1875,0
20240923,124400,370587093,1875,1875,1875,1875,746
20240923,124300,369188343,1875,1874,1875,1873,501
20240923,124200,368249448,1873,1872,1873,1872,681
20240923,124100,366974035,1873,1873,1873,1873,1
20240923,124000,366972162,1872,1871,1872,1871,3409
20240923,123900,360593529,1866,1866,1866,1866,4855
20240923,123800,351534099,1871,1871,1871,1871,0
20240923,123700,351534099,1871,1871,1871,1871,175
20240923,123600,351206674,1871,1871,1871,1871,10
20240923,123500,351187964,1866,1866,1866,1866,0
20240923,123400,351187964,1866,1871,1871,1866,23
20240923,123300,351145036,1866,1866,1866,1866,7
20240923,123200,351131974,1871,1871,1871,1871,0
20240923,123100,351131974,1871,1871,1871,1871,1
20240923,123000,351130103,1871,1871,1871,1871,0
20240923,122900,351130103,1871,1865,1871,1865,5
20240923,122800,351120766,1865,1871,1871,1865,364
20240923,122700,350441882,1871,1871,1871,1871,0
20240923,122600,350441882,1871,1871,1871,1871,0
20240923,122500,350441882,1871,1871,1871,1871,0
20240923,122400,350441882,1871,1872,1872,1871,28
20240923,122300,350389480,1871,1867,1871,1867,12194
20240923,122200,327605837,1867,1867,1867,1867,0
20240923,122100,327605837,1867,1867,1867,1867,0
20240923,122000,327605837,1867,1867,1867,1867,3
20240923,121900,327600236,1867,1867,1867,1867,0
20240923,121800,327600236,1867,1867,1867,1867,20
20240923,121700,327562896,1867,1867,1867,1867,0
20240923,121600,327562896,1867,1867,1867,1867,261
20240923,121500,327075609,1867,1867,1867,1867,4
20240923,121400,327068141,1867,1867,1867,1867,696
20240923,121300,325768709,1867,1867,1867,1867,0
20240923,121200,325768709,1867,1867,1867,1867,65
20240923,121100,325647354,1868,1868,1868,1868,0
20240923,121000,325647354,1868,1868,1868,1868,0
20240923,120900,325647354,1868,1863,1868,1863,15
20240923,120800,325619399,1863,1863,1863,1863,0
20240923,120700,325619399,1863,1863,1863,1863,299
20240923,120600,325062362,1868,1868,1868,1868,0
20240923,120500,325062362,1868,1868,1868,1868,0
20240923,120400,325062362,1868,1868,1868,1868,101
20240923,120300,324873694,1867,1867,1867,1867,559
20240923,120200,323830041,1867,1867,1867,1867,1000
20240923,120100,321963041,1868,1868,1868,1868,0
20240923,120000,321963041,1868,1868,1868,1868,0
20240923,115900,321963041,1868,1868,1868,1868,50
20240923,115800,321869641,1869,1869,1869,1869,0
20240923,115700,321869641,1869,1869,1869,1869,0
20240923,115600,321869641,1869,1869,1869,1869,0
20240923,115500,321869641,1869,1869,1869,1869,0
20240923,115400,321869641,1869,1869,1869,1869,0
20240923,115300,321869641,1869,1869,1869,1869,14
20240923,115200,321843475,1869,1869,1869,1869,49
20240923,115100,321751894,1869,1869,1869,1869,0
20240923,115000,321751894,1869,1869,1869,1869,0
20240923,114900,321751894,1869,1869,1869,1869,0
20240923,114800,321751894,1869,1869,1869,1869,1
20240923,114700,321750025,1862,1862,1862,1862,0
20240923,114600,321750025,1862,1862,1862,1862,1
20240923,114500,321748163,1869,1869,1869,1869,0
20240923,114400,321748163,1869,1869,1869,1869,0
20240923,114300,321748163,1869,1869,1869,1869,2
20240923,114200,321744425,1860,1860,1869,1860,86
20240923,114100,321584429,1868,1862,1868,1860,2838
20240923,114000,316300093,1862,1862,1862,1862,500
20240923,113900,315369093,1868,1868,1868,1868,0
20240923,113800,315369093,1868,1862,1868,1862,511
20240923,113700,314417545,1868,1868,1868,1868,0
20240923,113600,314417545,1868,1868,1868,1868,0
20240923,113500,314417545,1868,1868,1868,1868,0
20240923,113400,314417545,1868,1868,1868,1868,0
20240923,113300,314417545,1868,1868,1868,1868,0
20240923,113200,314417545,1868,1868,1868,1868,2
20240923,113100,314413809,1861,1861,1861,1861,2
20240923,113000,314410087,1860,1860,1860,1860,0
20240923,112900,314410087,1860,1860,1860,1860,0
20240923,112800,314410087,1860,1863,1868,1860,2592
20240923,112700,309586600,1863,1863,1863,1863,0
20240923,112600,309586600,1863,1863,1863,1863,0
20240923,112500,309586600,1863,1863,1863,1863,0
20240923,112400,309586600,1863,1863,1863,1863,0
20240923,112300,309586600,1863,1863,1863,1863,0
20240923,112200,309586600,1863,1863,1863,1863,795
20240923,112100,308105515,1863,1863,1863,1863,5
20240923,112000,308096200,1862,1862,1862,1862,0
20240923,111900,308096200,1862,1864,1864,1862,395
20240923,111800,307360319,1870,1870,1870,1870,0
20240923,111700,307360319,1870,1864,1870,1864,5
20240923,111600,307350993,1864,1864,1864,1864,1000
20240923,111500,305486993,1870,1870,1870,1870,4
20240923,111400,305479513,1871,1871,1871,1871,0
20240923,111300,305479513,1871,1871,1871,1871,1
20240923,111200,305477642,1864,1864,1864,1864,0
20240923,111100,305477642,1864,1864,1864,1864,53
20240923,111000,305378850,1864,1864,1864,1864,1
20240923,110900,305376986,1872,1872,1872,1872,12
20240923,110800,305354522,1864,1864,1864,1864,260
20240923,110700,304869882,1872,1872,1872,1872,0
20240923,110600,304869882,1872,1864,1872,1864,3
20240923,110500,304864274,1865,1872,1872,1865,2502
20240923,110400,300198030,1865,1870,1870,1865,5015
20240923,110300,290844505,1870,1870,1870,1870,1997
20240923,110200,287110115,1870,1870,1870,1870,534
20240923,110100,286111535,1869,1869,1869,1869,5000
20240923,110000,276766535,1869,1869,1869,1869,0
20240923,105900,276766535,1869,1869,1869,1869,0
20240923,105800,276766535,1869,1869,1869,1869,0
20240923,105700,276766535,1869,1869,1869,1869,1500
20240923,105600,273963035,1870,1865,1870,1864,188
20240923,105500,273612554,1870,1871,1871,1870,61
20240923,105400,273498473,1870,1874,1874,1870,10414
20240923,105300,254023053,1874,1873,1874,1870,3178
20240923,105200,248077229,1873,1871,1873,1871,1962
20240923,105100,244402423,1872,1871,1872,1871,1853
20240923,105000,240934607,1870,1866,1870,1866,758
20240923,104900,239518872,1866,1866,1866,1866,30
20240923,104800,239462892,1866,1866,1866,1866,2
20240923,104700,239459160,1862,1862,1862,1862,1
20240923,104600,239457298,1866,1866,1866,1866,0
20240923,104500,239457298,1866,1862,1866,1862,261
20240923,104400,238970560,1863,1863,1866,1863,91
20240923,104300,238801021,1863,1866,1866,1863,103
20240923,104200,238608832,1866,1868,1868,1866,55
20240923,104100,238506198,1865,1865,1865,1865,2
20240923,104000,238502468,1865,1865,1865,1865,255
20240923,103900,238026893,1867,1867,1867,1867,570
20240923,103800,236962703,1867,1867,1867,1867,30
20240923,103700,236906693,1868,1867,1868,1867,8
20240923,103600,236891755,1864,1864,1864,1864,0
20240923,103500,236891755,1864,1864,1864,1864,2260
20240923,103400,232679115,1855,1855,1855,1855,0
20240923,103300,232679115,1855,1855,1855,1855,519
20240923,103200,231716370,1854,1854,1854,1854,0
20240923,103100,231716370,1854,1857,1857,1854,2001
20240923,103000,228005346,1857,1857,1857,1857,609
20240923,102900,226874433,1857,1857,1857,1857,0
20240923,102800,226874433,1857,1857,1857,1857,724
20240923,102700,225529965,1856,1867,1868,1853,2290
20240923,102600,221280208,1866,1866,1866,1866,134
20240923,102500,221030164,1866,1862,1866,1862,1001
20240923,102400,219164424,1860,1860,1860,1860,1
20240923,102300,219162564,1860,1859,1860,1859,1070
20240923,102200,217172911,1855,1859,1859,1855,6
20240923,102100,217161761,1860,1860,1860,1860,2
20240923,102000,217158041,1860,1854,1860,1854,2
20240923,101900,217154327,1855,1855,1855,1855,0
20240923,101800,217154327,1855,1855,1855,1855,0
20240923,101700,217154327,1855,1855,1855,1855,1210
20240923,101600,214909777,1855,1857,1860,1855,1638
20240923,101500,211868897,1857,1858,1860,1857,107
20240923,101400,211670095,1858,1861,1861,1858,9817
20240923,101300,193404840,1861,1866,1872,1861,3279
20240923,101200,187291634,1873,1866,1873,1865,35
20240923,101100,187226284,1866,1866,1866,1866,2300
20240923,101000,182934484,1866,1866,1866,1866,640
20240923,100900,181740244,1873,1873,1873,1873,2
20240923,100800,181736498,1873,1873,1873,1873,0
20240923,100700,181736498,1873,1873,1873,1873,0
20240923,100600,181736498,1873,1872,1873,1872,201
20240923,100500,181360225,1873,1873,1873,1873,2
20240923,100400,181356479,1873,1873,1873,1873,10
20240923,100300,181337749,1864,1864,1864,1864,0
20240923,100200,181337749,1864,1864,1864,1864,3072
20240923,100100,175611541,1872,1872,1872,1872,1000
20240923,100000,173739541,1872,1869,1872,1869,50
20240923,095900,173646038,1862,1862,1862,1862,0
20240923,095800,173646038,1862,1864,1864,1862,500
20240923,095700,172714538,1862,1862,1862,1862,0
20240923,095600,172714538,1862,1862,1862,1862,0
20240923,095500,172714538,1862,1864,1864,1862,55
20240923,095400,172612068,1871,1871,1871,1871,229
20240923,095300,172183609,1866,1861,1866,1861,3402
20240923,095200,165835487,1861,1861,1861,1861,0
20240923,095100,165835487,1861,1861,1861,1861,0
20240923,095000,165835487,1861,1861,1861,1861,100
20240923,094900,165649387,1860,1860,1860,1860,10
20240923,094800,165630787,1860,1861,1861,1860,983
20240923,094700,163802242,1863,1863,1863,1863,301
20240923,094600,163241479,1865,1866,1866,1865,9122
20240923,094500,146228135,1873,1874,1874,1873,115
20240923,094400,146012637,1874,1866,1874,1866,180
20240923,094300,145676717,1874,1874,1874,1874,127
20240923,094200,145438719,1874,1874,1874,1874,2
20240923,094100,145434971,1874,1874,1874,1874,0
20240923,094000,145434971,1874,1874,1874,1874,1000
20240923,093900,143560971,1874,1867,1874,1866,44
20240923,093800,143478858,1867,1867,1867,1867,948
20240923,093700,141708942,1866,1867,1867,1866,420
20240923,093600,140925207,1867,1867,1867,1867,419
20240923,093500,140142934,1867,1877,1877,1867,640
20240923,093400,138946904,1878,1878,1878,1878,3
20240923,093300,138941270,1878,1878,1878,1878,0
20240923,093200,138941270,1878,1878,1878,1878,163
20240923,093100,138635156,1878,1878,1878,1878,284
20240923,093000,138101804,1867,1877,1877,1867,4082
20240923,092900,130463377,1877,1877,1877,1876,4618
20240923,092800,121795394,1877,1877,1877,1877,179
20240923,092700,121459411,1877,1873,1877,1873,3201
20240923,092600,115459487,1874,1874,1874,1874,0
20240923,092500,115459487,1874,1874,1874,1874,10
20240923,092400,115440747,1874,1868,1874,1868,1000
20240923,092300,113568199,1855,1868,1868,1855,1271
20240923,092200,111209419,1869,1869,1869,1868,333
20240923,092100,110587052,1870,1870,1870,1870,0
20240923,092000,110587052,1870,1869,1871,1869,2546
20240923,091900,105826333,1869,1869,1869,1869,623
20240923,091800,104661946,1870,1870,1870,1870,0
20240923,091700,104661946,1870,1870,1870,1870,634
20240923,091600,103476366,1870,1854,1870,1854,804
20240923,091500,101973863,1854,1854,1854,1854,270
20240923,091400,101473283,1864,1864,1867,1864,444
20240923,091300,100645293,1864,1852,1864,1851,2224
20240923,091200,96526786,1852,1863,1864,1852,794
20240923,091100,95047790,1851,1863,1864,1851,4471
20240923,091000,86731776,1863,1863,1863,1863,683
20240923,090900,85459347,1863,1863,1863,1863,192
20240923,090800,85101651,1864,1851,1864,1849,1486
20240923,090700,82337630,1847,1863,1873,1847,4696
20240923,090600,73597323,1865,1873,1873,1865,3177
20240923,090500,67654798,1874,1880,1886,1874,2246
20240923,090400,63432711,1876,1874,1876,1874,2101
20240923,090300,59491367,1875,1873,1875,1873,1762
20240923,090200,56190091,1873,1863,1884,1863,24993
20240923,090100,9404066,1863,1849,1863,1849,3018
20240923,090000,3808873,1850,1839,1850,1839,2069