stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,204800,447290679,1885,1885,1885,1885,7998
20240924,204700,447290679,1885,1885,1885,1885,0
20240924,204600,447290679,1885,1885,1885,1885,0
20240924,204500,447290679,1885,1885,1885,1885,0
20240924,204400,447290679,1885,1885,1885,1885,0
20240924,204300,447290679,1885,1885,1885,1885,0
20240924,204200,447290679,1885,1885,1885,1885,0
20240924,204100,447290679,1885,1885,1885,1885,0
20240924,204000,447290679,1885,1885,1885,1885,0
20240924,203900,447290679,1885,1885,1885,1885,0
20240924,203800,447290679,1885,1885,1885,1885,0
20240924,203700,447290679,1885,1885,1885,1885,0
20240924,203600,447290679,1885,1885,1885,1885,0
20240924,203500,447290679,1885,1885,1885,1885,0
20240924,203400,447290679,1885,1885,1885,1885,0
20240924,203300,447290679,1885,1885,1885,1885,0
20240924,203200,447290679,1885,1885,1885,1885,0
20240924,203100,447290679,1885,1885,1885,1885,0
20240924,203000,447290679,1885,1885,1885,1885,0
20240924,202900,447290679,1885,1885,1885,1885,0
20240924,202800,447290679,1885,1885,1885,1885,0
20240924,202700,447290679,1885,1885,1885,1885,0
20240924,202600,447290679,1885,1885,1885,1885,0
20240924,202500,447290679,1885,1885,1885,1885,0
20240924,202400,447290679,1885,1885,1885,1885,0
20240924,202300,447290679,1885,1885,1885,1885,0
20240924,202200,447290679,1885,1885,1885,1885,0
20240924,202100,447290679,1885,1885,1885,1885,0
20240924,202000,447290679,1885,1885,1885,1885,0
20240924,201900,447290679,1885,1885,1885,1885,0
20240924,201800,447290679,1885,1885,1885,1885,7998
20240924,201700,447290679,1885,1885,1885,1885,0
20240924,201600,447290679,1885,1885,1885,1885,0
20240924,201500,447290679,1885,1885,1885,1885,0
20240924,201400,447290679,1885,1885,1885,1885,0
20240924,201300,447290679,1885,1885,1885,1885,0
20240924,201200,447290679,1885,1885,1885,1885,0
20240924,201100,447290679,1885,1885,1885,1885,0
20240924,201000,447290679,1885,1885,1885,1885,0
20240924,200900,447290679,1885,1885,1885,1885,0
20240924,200800,447290679,1885,1885,1885,1885,0
20240924,200700,447290679,1885,1885,1885,1885,0
20240924,200600,447290679,1885,1885,1885,1885,0
20240924,200500,447290679,1885,1885,1885,1885,0
20240924,200400,447290679,1885,1885,1885,1885,0
20240924,200300,447290679,1885,1885,1885,1885,0
20240924,200200,447290679,1885,1885,1885,1885,0
20240924,200100,447290679,1885,1885,1885,1885,0
20240924,200000,447290679,1885,1885,1885,1885,0
20240924,195900,447290679,1885,1885,1885,1885,0
20240924,195800,447290679,1885,1885,1885,1885,0
20240924,195700,447290679,1885,1885,1885,1885,0
20240924,195600,447290679,1885,1885,1885,1885,0
20240924,195500,447290679,1885,1885,1885,1885,0
20240924,195400,447290679,1885,1885,1885,1885,0
20240924,195300,447290679,1885,1885,1885,1885,0
20240924,195200,447290679,1885,1885,1885,1885,0
20240924,195100,447290679,1885,1885,1885,1885,0
20240924,195000,447290679,1885,1885,1885,1885,0
20240924,194900,447290679,1885,1885,1885,1885,0
20240924,194800,447290679,1885,1885,1885,1885,7998
20240924,194700,447290679,1885,1885,1885,1885,0
20240924,194600,447290679,1885,1885,1885,1885,0
20240924,194500,447290679,1885,1885,1885,1885,0
20240924,194400,447290679,1885,1885,1885,1885,0
20240924,194300,447290679,1885,1885,1885,1885,0
20240924,194200,447290679,1885,1885,1885,1885,0
20240924,194100,447290679,1885,1885,1885,1885,0
20240924,194000,447290679,1885,1885,1885,1885,0
20240924,193900,447290679,1885,1885,1885,1885,0
20240924,193800,447290679,1885,1885,1885,1885,0
20240924,193700,447290679,1885,1885,1885,1885,0
20240924,193600,447290679,1885,1885,1885,1885,0
20240924,193500,447290679,1885,1885,1885,1885,0
20240924,193400,447290679,1885,1885,1885,1885,0
20240924,193300,447290679,1885,1885,1885,1885,0
20240924,193200,447290679,1885,1885,1885,1885,0
20240924,193100,447290679,1885,1885,1885,1885,0
20240924,193000,447290679,1885,1885,1885,1885,0
20240924,192900,447290679,1885,1885,1885,1885,0
20240924,192800,447290679,1885,1885,1885,1885,0
20240924,192700,447290679,1885,1885,1885,1885,0
20240924,192600,447290679,1885,1885,1885,1885,0
20240924,192500,447290679,1885,1885,1885,1885,0
20240924,192400,447290679,1885,1885,1885,1885,0
20240924,192300,447290679,1885,1885,1885,1885,0
20240924,192200,447290679,1885,1885,1885,1885,0
20240924,192100,447290679,1885,1885,1885,1885,0
20240924,192000,447290679,1885,1885,1885,1885,0
20240924,191900,447290679,1885,1885,1885,1885,0
20240924,191800,447290679,1885,1885,1885,1885,7998
20240924,191700,447290679,1885,1885,1885,1885,0
20240924,191600,447290679,1885,1885,1885,1885,0
20240924,191500,447290679,1885,1885,1885,1885,0
20240924,191400,447290679,1885,1885,1885,1885,0
20240924,191300,447290679,1885,1885,1885,1885,0
20240924,191200,447290679,1885,1885,1885,1885,0
20240924,191100,447290679,1885,1885,1885,1885,0
20240924,191000,447290679,1885,1885,1885,1885,0
20240924,190900,447290679,1885,1885,1885,1885,0
20240924,190800,447290679,1885,1885,1885,1885,0
20240924,190700,447290679,1885,1885,1885,1885,0
20240924,190600,447290679,1885,1885,1885,1885,0
20240924,190500,447290679,1885,1885,1885,1885,0
20240924,190400,447290679,1885,1885,1885,1885,0
20240924,190300,447290679,1885,1885,1885,1885,0
20240924,190200,447290679,1885,1885,1885,1885,0
20240924,190100,447290679,1885,1885,1885,1885,0
20240924,190000,447290679,1885,1885,1885,1885,0
20240924,185900,447290679,1885,1885,1885,1885,0
20240924,185800,447290679,1885,1885,1885,1885,0
20240924,185700,447290679,1885,1885,1885,1885,0
20240924,185600,447290679,1885,1885,1885,1885,0
20240924,185500,447290679,1885,1885,1885,1885,0
20240924,185400,447290679,1885,1885,1885,1885,0
20240924,185300,447290679,1885,1885,1885,1885,0
20240924,185200,447290679,1885,1885,1885,1885,0
20240924,185100,447290679,1885,1885,1885,1885,0
20240924,185000,447290679,1885,1885,1885,1885,0
20240924,184900,447290679,1885,1885,1885,1885,0
20240924,184800,447290679,1885,1885,1885,1885,7998
20240924,184700,447290679,1885,1885,1885,1885,0
20240924,184600,447290679,1885,1885,1885,1885,0
20240924,184500,447290679,1885,1885,1885,1885,0
20240924,184400,447290679,1885,1885,1885,1885,0
20240924,184300,447290679,1885,1885,1885,1885,0
20240924,184200,447290679,1885,1885,1885,1885,0
20240924,184100,447290679,1885,1885,1885,1885,0
20240924,184000,447290679,1885,1885,1885,1885,0
20240924,183900,447290679,1885,1885,1885,1885,0
20240924,183800,447290679,1885,1885,1885,1885,0
20240924,183700,447290679,1885,1885,1885,1885,0
20240924,183600,447290679,1885,1885,1885,1885,0
20240924,183500,447290679,1885,1885,1885,1885,0
20240924,183400,447290679,1885,1885,1885,1885,0
20240924,183300,447290679,1885,1885,1885,1885,0
20240924,183200,447290679,1885,1885,1885,1885,0
20240924,183100,447290679,1885,1885,1885,1885,0
20240924,183000,447290679,1885,1885,1885,1885,0
20240924,182900,447290679,1885,1885,1885,1885,0
20240924,182800,447290679,1885,1885,1885,1885,0
20240924,182700,447290679,1885,1885,1885,1885,0
20240924,182600,447290679,1885,1885,1885,1885,0
20240924,182500,447290679,1885,1885,1885,1885,0
20240924,182400,447290679,1885,1885,1885,1885,0
20240924,182300,447290679,1885,1885,1885,1885,0
20240924,182200,447290679,1885,1885,1885,1885,0
20240924,182100,447290679,1885,1885,1885,1885,0
20240924,182000,447290679,1885,1885,1885,1885,0
20240924,181900,447290679,1885,1885,1885,1885,0
20240924,181800,447290679,1885,1885,1885,1885,7998
20240924,181700,447290679,1885,1885,1885,1885,0
20240924,181600,447290679,1885,1885,1885,1885,0
20240924,181500,447290679,1885,1885,1885,1885,0
20240924,181400,447290679,1885,1885,1885,1885,0
20240924,181300,447290679,1885,1885,1885,1885,0
20240924,181200,447290679,1885,1885,1885,1885,0
20240924,181100,447290679,1885,1885,1885,1885,0
20240924,181000,447290679,1885,1885,1885,1885,0
20240924,180900,447290679,1885,1885,1885,1885,0
20240924,180800,447290679,1885,1885,1885,1885,0
20240924,180700,447290679,1885,1885,1885,1885,0
20240924,180600,447290679,1885,1885,1885,1885,0
20240924,180500,447290679,1885,1885,1885,1885,0
20240924,180400,447290679,1885,1885,1885,1885,0
20240924,180300,447290679,1885,1885,1885,1885,0
20240924,180200,447290679,1885,1885,1885,1885,0
20240924,180100,447290679,1885,1885,1885,1885,0
20240924,180000,447290679,1885,1885,1885,1885,0
20240924,175900,447290679,1885,1885,1885,1885,0
20240924,175800,447290679,1885,1885,1885,1885,0
20240924,175700,447290679,1885,1885,1885,1885,0
20240924,175600,447290679,1885,1885,1885,1885,0
20240924,175500,447290679,1885,1885,1885,1885,0
20240924,175400,447290679,1885,1885,1885,1885,0
20240924,175300,447290679,1885,1885,1885,1885,0
20240924,175200,447290679,1885,1885,1885,1885,0
20240924,175100,447290679,1885,1885,1885,1885,0
20240924,175000,447290679,1885,1885,1885,1885,0
20240924,174900,447290679,1885,1885,1885,1885,0
20240924,174800,447290679,1885,1885,1885,1885,7998
20240924,174700,447290679,1885,1885,1885,1885,0
20240924,174600,447290679,1885,1885,1885,1885,0
20240924,174500,447290679,1885,1885,1885,1885,0
20240924,174400,447290679,1885,1885,1885,1885,0
20240924,174300,447290679,1885,1885,1885,1885,0
20240924,174200,447290679,1885,1885,1885,1885,0
20240924,174100,447290679,1885,1885,1885,1885,0
20240924,174000,447290679,1885,1885,1885,1885,0
20240924,173900,447290679,1885,1885,1885,1885,0
20240924,173800,447290679,1885,1885,1885,1885,0
20240924,173700,447290679,1885,1885,1885,1885,0
20240924,173600,447290679,1885,1885,1885,1885,0
20240924,173500,447290679,1885,1885,1885,1885,0
20240924,173400,447290679,1885,1885,1885,1885,0
20240924,173300,447290679,1885,1885,1885,1885,0
20240924,173200,447290679,1885,1885,1885,1885,0
20240924,173100,447290679,1885,1885,1885,1885,0
20240924,173000,447290679,1885,1885,1885,1885,0
20240924,172900,447290679,1885,1885,1885,1885,0
20240924,172800,447290679,1885,1885,1885,1885,0
20240924,172700,447290679,1885,1885,1885,1885,0
20240924,172600,447290679,1885,1885,1885,1885,0
20240924,172500,447290679,1885,1885,1885,1885,0
20240924,172400,447290679,1885,1885,1885,1885,0
20240924,172300,447290679,1885,1885,1885,1885,0
20240924,172200,447290679,1885,1885,1885,1885,0
20240924,172100,447290679,1885,1885,1885,1885,0
20240924,172000,447290679,1885,1885,1885,1885,0
20240924,171900,447290679,1885,1885,1885,1885,0
20240924,171800,447290679,1885,1885,1885,1885,7998
20240924,171700,447290679,1885,1885,1885,1885,0
20240924,171600,447290679,1885,1885,1885,1885,0
20240924,171500,447290679,1885,1885,1885,1885,0
20240924,171400,447290679,1885,1885,1885,1885,0
20240924,171300,447290679,1885,1885,1885,1885,0
20240924,171200,447290679,1885,1885,1885,1885,0
20240924,171100,447290679,1885,1885,1885,1885,0
20240924,171000,447290679,1885,1885,1885,1885,0
20240924,170900,447290679,1885,1885,1885,1885,0
20240924,170800,447290679,1885,1885,1885,1885,0
20240924,170700,447290679,1885,1885,1885,1885,0
20240924,170600,447290679,1885,1885,1885,1885,0
20240924,170500,447290679,1885,1885,1885,1885,0
20240924,170400,447290679,1885,1885,1885,1885,0
20240924,170300,447290679,1885,1885,1885,1885,0
20240924,170200,447290679,1885,1885,1885,1885,0
20240924,170100,447290679,1885,1885,1885,1885,0
20240924,170000,447290679,1885,1885,1885,1885,0
20240924,165900,447290679,1885,1885,1885,1885,0
20240924,165800,447290679,1885,1885,1885,1885,0
20240924,165700,447290679,1885,1885,1885,1885,0
20240924,165600,447290679,1885,1885,1885,1885,0
20240924,165500,447290679,1885,1885,1885,1885,0
20240924,165400,447290679,1885,1885,1885,1885,0
20240924,165300,447290679,1885,1885,1885,1885,0
20240924,165200,447290679,1885,1885,1885,1885,0
20240924,165100,447290679,1885,1885,1885,1885,0
20240924,165000,447290679,1885,1885,1885,1885,0
20240924,164900,447290679,1885,1885,1885,1885,0
20240924,164800,447290679,1885,1885,1885,1885,7998
20240924,164700,447290679,1885,1885,1885,1885,0
20240924,164600,447290679,1885,1885,1885,1885,0
20240924,164500,447290679,1885,1885,1885,1885,0
20240924,164400,447290679,1885,1885,1885,1885,0
20240924,164300,447290679,1885,1885,1885,1885,0
20240924,164200,447290679,1885,1885,1885,1885,0
20240924,164100,447290679,1885,1885,1885,1885,0
20240924,164000,447290679,1885,1885,1885,1885,0
20240924,163900,447290679,1885,1885,1885,1885,0
20240924,163800,447290679,1885,1885,1885,1885,0
20240924,163700,447290679,1885,1885,1885,1885,0
20240924,163600,447290679,1885,1885,1885,1885,0
20240924,163500,447290679,1885,1885,1885,1885,0
20240924,163400,447290679,1885,1885,1885,1885,0
20240924,163300,447290679,1885,1885,1885,1885,0
20240924,163200,447290679,1885,1885,1885,1885,0
20240924,163100,447290679,1885,1885,1885,1885,0
20240924,163000,447290679,1885,1885,1885,1885,0
20240924,162900,447290679,1885,1885,1885,1885,0
20240924,162800,447290679,1885,1885,1885,1885,0
20240924,162700,447290679,1885,1885,1885,1885,0
20240924,162600,447290679,1885,1885,1885,1885,0
20240924,162500,447290679,1885,1885,1885,1885,0
20240924,162400,447290679,1885,1885,1885,1885,0
20240924,162300,447290679,1885,1885,1885,1885,0
20240924,162200,447290679,1885,1885,1885,1885,0
20240924,162100,447290679,1885,1885,1885,1885,0
20240924,162000,447290679,1885,1885,1885,1885,0
20240924,161900,447290679,1885,1885,1885,1885,0
20240924,161800,447290679,1885,1885,1885,1885,7998
20240924,161700,447290679,1885,1885,1885,1885,0
20240924,161600,447290679,1885,1885,1885,1885,0
20240924,161500,447290679,1885,1885,1885,1885,0
20240924,161400,447290679,1885,1885,1885,1885,0
20240924,161300,447290679,1885,1885,1885,1885,0
20240924,161200,447290679,1885,1885,1885,1885,0
20240924,161100,447290679,1885,1885,1885,1885,0
20240924,161000,447290679,1885,1885,1885,1885,0
20240924,160900,447290679,1885,1885,1885,1885,0
20240924,160800,447290679,1885,1885,1885,1885,0
20240924,160700,447290679,1885,1885,1885,1885,0
20240924,160600,447290679,1885,1885,1885,1885,0
20240924,160500,447290679,1885,1885,1885,1885,0
20240924,160400,447290679,1885,1885,1885,1885,0
20240924,160300,447290679,1885,1885,1885,1885,0
20240924,160200,447290679,1885,1885,1885,1885,0
20240924,160100,447290679,1885,1885,1885,1885,0
20240924,160000,447290679,1885,1885,1885,1885,0
20240924,155900,447290679,1885,1885,1885,1885,0
20240924,155800,447290679,1885,1885,1885,1885,0
20240924,155700,447290679,1885,1885,1885,1885,0
20240924,155600,447290679,1885,1885,1885,1885,0
20240924,155500,447290679,1885,1885,1885,1885,0
20240924,155400,447290679,1885,1885,1885,1885,0
20240924,155300,447290679,1885,1885,1885,1885,0
20240924,155200,447290679,1885,1885,1885,1885,0
20240924,155100,447290679,1885,1885,1885,1885,0
20240924,155000,447290679,1885,1885,1885,1885,0
20240924,154900,447290679,1885,1885,1885,1885,0
20240924,154800,447290679,1885,1885,1885,1885,7998
20240924,154700,447290679,1885,1885,1885,1885,0
20240924,154600,447290679,1885,1885,1885,1885,0
20240924,154500,447290679,1885,1885,1885,1885,0
20240924,154400,447290679,1885,1885,1885,1885,0
20240924,154300,447290679,1885,1885,1885,1885,0
20240924,154200,447290679,1885,1885,1885,1885,0
20240924,154100,447290679,1885,1885,1885,1885,0
20240924,154000,447290679,1885,1885,1885,1885,0
20240924,153900,447290679,1885,1885,1885,1885,0
20240924,153800,447290679,1885,1885,1885,1885,0
20240924,153700,447290679,1885,1885,1885,1885,0
20240924,153600,447290679,1885,1885,1885,1885,0
20240924,153500,447290679,1885,1885,1885,1885,0
20240924,153400,447290679,1885,1885,1885,1885,0
20240924,153300,447290679,1885,1885,1885,1885,0
20240924,153200,447290679,1885,1885,1885,1885,0
20240924,153100,447290679,1885,1885,1885,1885,0
20240924,153000,447290679,1885,1885,1885,1885,7998
20240924,152900,432214449,1882,1882,1882,1882,0
20240924,152800,432214449,1882,1882,1882,1882,0
20240924,152700,432214449,1882,1882,1882,1882,0
20240924,152600,432214449,1882,1882,1882,1882,0
20240924,152500,432214449,1882,1882,1882,1882,0
20240924,152400,432214449,1882,1882,1882,1882,0
20240924,152300,432214449,1882,1882,1882,1882,0
20240924,152200,432214449,1882,1882,1882,1882,0
20240924,152100,432214449,1882,1882,1882,1882,0
20240924,152000,432214449,1882,1882,1882,1882,0
20240924,151900,432214449,1882,1879,1882,1879,11234
20240924,151800,411094608,1878,1878,1879,1878,591
20240924,151700,409984319,1878,1878,1878,1878,228
20240924,151600,409556135,1878,1878,1878,1878,11
20240924,151500,409535477,1877,1875,1877,1875,2188
20240924,151400,405429862,1876,1877,1878,1876,1336
20240924,151300,402922721,1876,1872,1876,1872,2332
20240924,151200,398551319,1874,1874,1874,1874,1000
20240924,151100,396677319,1875,1872,1875,1872,202
20240924,151000,396299169,1875,1872,1875,1872,821
20240924,150900,394762212,1872,1873,1873,1872,1108
20240924,150800,392687995,1873,1873,1873,1873,15
20240924,150700,392659900,1875,1876,1876,1875,11
20240924,150600,392639274,1875,1875,1875,1875,940
20240924,150500,390876774,1875,1875,1875,1875,710
20240924,150400,389545524,1876,1873,1876,1873,1652
20240924,150300,386449189,1873,1873,1873,1873,0
20240924,150200,386449189,1873,1873,1874,1873,1757
20240924,150100,383158325,1873,1873,1874,1873,112
20240924,150000,382948539,1873,1873,1874,1873,161
20240924,145900,382646976,1872,1870,1872,1870,498
20240924,145800,381715325,1869,1869,1869,1869,1648
20240924,145700,378635213,1870,1870,1870,1870,1
20240924,145600,378633343,1870,1869,1870,1869,304
20240924,145500,378064964,1869,1869,1869,1869,374
20240924,145400,377365958,1871,1871,1871,1871,1
20240924,145300,377364087,1871,1871,1871,1871,0
20240924,145200,377364087,1871,1869,1871,1869,1613
20240924,145100,374347166,1869,1868,1870,1868,4338
20240924,145000,366240308,1868,1868,1868,1868,4
20240924,144900,366232836,1868,1868,1868,1868,501
20240924,144800,365296968,1868,1868,1868,1868,0
20240924,144700,365296968,1868,1868,1868,1868,110
20240924,144600,365091488,1868,1864,1868,1864,274
20240924,144500,364580206,1863,1863,1863,1863,501
20240924,144400,363646843,1863,1863,1863,1863,5
20240924,144300,363637528,1862,1862,1866,1862,13
20240924,144200,363613318,1862,1862,1862,1862,0
20240924,144100,363613318,1862,1866,1866,1861,160
20240924,144000,363315368,1866,1867,1867,1866,2826
20240924,143900,358042035,1868,1868,1868,1868,0
20240924,143800,358042035,1868,1868,1868,1868,2
20240924,143700,358038299,1868,1870,1870,1868,2457
20240924,143600,353445417,1870,1870,1870,1870,0
20240924,143500,353445417,1870,1871,1871,1870,134
20240924,143400,353194836,1871,1870,1871,1870,629
20240924,143300,352017981,1871,1871,1871,1871,10
20240924,143200,351999271,1871,1871,1871,1871,44
20240924,143100,351916947,1871,1871,1871,1871,10
20240924,143000,351898237,1871,1871,1871,1871,0
20240924,142900,351898237,1871,1869,1871,1869,5275
20240924,142800,342036608,1868,1868,1868,1868,252
20240924,142700,341565872,1867,1867,1867,1867,1320
20240924,142600,339101432,1866,1866,1866,1866,0
20240924,142500,339101432,1866,1866,1866,1866,0
20240924,142400,339101432,1866,1865,1866,1865,1768
20240924,142300,335804043,1865,1865,1865,1865,0
20240924,142200,335804043,1865,1863,1865,1863,637
20240924,142100,334616775,1862,1862,1862,1862,0
20240924,142000,334616775,1862,1862,1862,1862,867
20240924,141900,333002421,1861,1861,1861,1861,100
20240924,141800,332816321,1861,1861,1861,1861,0
20240924,141700,332816321,1861,1861,1861,1861,615
20240924,141600,331671806,1860,1860,1860,1860,0
20240924,141500,331671806,1860,1861,1861,1860,103
20240924,141400,331480177,1864,1864,1864,1864,0
20240924,141300,331480177,1864,1861,1864,1861,226
20240924,141200,331059588,1864,1864,1864,1864,0
20240924,141100,331059588,1864,1864,1864,1864,50
20240924,141000,330966388,1864,1864,1864,1864,0
20240924,140900,330966388,1864,1864,1864,1864,201
20240924,140800,330591724,1860,1860,1860,1860,0
20240924,140700,330591724,1860,1860,1860,1860,472
20240924,140600,329713804,1864,1864,1864,1864,0
20240924,140500,329713804,1864,1864,1864,1864,0
20240924,140400,329713804,1864,1864,1864,1864,0
20240924,140300,329713804,1864,1864,1864,1864,0
20240924,140200,329713804,1864,1864,1864,1864,0
20240924,140100,329713804,1864,1864,1864,1864,537
20240924,140000,328712836,1864,1863,1864,1863,3
20240924,135900,328707246,1864,1863,1864,1863,145
20240924,135800,328437108,1862,1860,1862,1857,2486
20240924,135700,323811285,1857,1860,1860,1857,1075
20240924,135600,321814980,1860,1860,1860,1860,20
20240924,135500,321777780,1860,1860,1860,1860,1282
20240924,135400,319393260,1860,1860,1860,1860,1
20240924,135300,319391400,1857,1857,1857,1857,0
20240924,135200,319391400,1857,1857,1857,1857,500
20240924,135100,318462900,1861,1861,1861,1861,7
20240924,135000,318449873,1858,1858,1861,1858,820
20240924,134900,316926310,1859,1860,1860,1859,1096
20240924,134800,314887751,1860,1858,1860,1858,480
20240924,134700,313995001,1857,1856,1857,1856,1317
20240924,134600,311550631,1856,1855,1856,1855,2892
20240924,134500,306184971,1855,1855,1855,1855,0
20240924,134400,306184971,1855,1854,1855,1854,42
20240924,134300,306107101,1854,1854,1854,1854,284
20240924,134200,305580565,1854,1854,1854,1854,20
20240924,134100,305543485,1854,1854,1854,1854,77
20240924,134000,305400727,1854,1854,1854,1854,9
20240924,133900,305384041,1854,1848,1854,1848,3
20240924,133800,305378491,1848,1849,1849,1848,3
20240924,133700,305372946,1847,1848,1848,1847,3636
20240924,133600,298656612,1854,1854,1854,1854,0
20240924,133500,298656612,1854,1854,1854,1854,0
20240924,133400,298656612,1854,1853,1854,1853,146
20240924,133300,298386073,1853,1853,1853,1852,27
20240924,133200,298336064,1853,1847,1853,1847,8226
20240924,133100,283129647,1846,1847,1847,1846,443
20240924,133000,282311436,1847,1847,1847,1847,30
20240924,132900,282256026,1847,1847,1847,1847,0
20240924,132800,282256026,1847,1847,1847,1847,0
20240924,132700,282256026,1847,1847,1847,1847,0
20240924,132600,282256026,1847,1847,1847,1847,30
20240924,132500,282200616,1843,1843,1843,1843,0
20240924,132400,282200616,1843,1843,1843,1843,0
20240924,132300,282200616,1843,1843,1843,1843,0
20240924,132200,282200616,1843,1843,1843,1843,1147
20240924,132100,280086695,1843,1843,1843,1843,0
20240924,132000,280086695,1843,1843,1843,1843,0
20240924,131900,280086695,1843,1843,1843,1843,0
20240924,131800,280086695,1843,1843,1843,1843,1
20240924,131700,280084852,1843,1843,1843,1843,0
20240924,131600,280084852,1843,1843,1843,1842,688
20240924,131500,278816968,1843,1843,1843,1843,0
20240924,131400,278816968,1843,1843,1843,1843,0
20240924,131300,278816968,1843,1843,1843,1843,110
20240924,131200,278614238,1842,1842,1842,1842,1088
20240924,131100,276610142,1842,1844,1848,1842,3967
20240924,131000,269298589,1844,1844,1844,1844,995
20240924,130900,267463809,1844,1844,1844,1844,0
20240924,130800,267463809,1844,1844,1844,1844,0
20240924,130700,267463809,1844,1845,1845,1844,6126
20240924,130600,256167258,1845,1845,1845,1845,0
20240924,130500,256167258,1845,1845,1845,1845,0
20240924,130400,256167258,1845,1845,1845,1845,304
20240924,130300,255606378,1845,1849,1849,1845,855
20240924,130200,254028647,1849,1849,1849,1849,0
20240924,130100,254028647,1849,1849,1849,1849,1
20240924,130000,254026798,1848,1848,1848,1848,4973
20240924,125900,244836694,1848,1848,1848,1848,0
20240924,125800,244836694,1848,1848,1848,1848,0
20240924,125700,244836694,1848,1849,1849,1848,41
20240924,125600,244760898,1849,1849,1849,1849,0
20240924,125500,244760898,1849,1848,1849,1848,1395
20240924,125400,242182438,1849,1849,1849,1849,1
20240924,125300,242180589,1846,1845,1846,1845,3206
20240924,125200,236264574,1845,1845,1845,1845,3331
20240924,125100,230118879,1845,1845,1845,1845,500
20240924,125000,229196379,1846,1846,1846,1846,841
20240924,124900,227643893,1850,1850,1850,1850,51
20240924,124800,227549543,1850,1850,1850,1850,62
20240924,124700,227434843,1850,1850,1850,1850,1
20240924,124600,227432993,1846,1846,1846,1846,0
20240924,124500,227432993,1846,1846,1846,1846,315
20240924,124400,226851503,1846,1846,1846,1846,7
20240924,124300,226838581,1846,1846,1846,1846,2
20240924,124200,226834889,1850,1850,1850,1850,0
20240924,124100,226834889,1850,1850,1850,1850,0
20240924,124000,226834889,1850,1850,1850,1850,0
20240924,123900,226834889,1850,1850,1850,1850,0
20240924,123800,226834889,1850,1850,1850,1850,0
20240924,123700,226834889,1850,1850,1850,1850,1
20240924,123600,226833039,1850,1850,1850,1850,4
20240924,123500,226825639,1845,1845,1845,1845,18
20240924,123400,226792429,1846,1846,1846,1846,13
20240924,123300,226768431,1846,1846,1846,1846,280
20240924,123200,226251551,1846,1846,1846,1846,1946
20240924,123100,222659235,1846,1846,1846,1846,0
20240924,123000,222659235,1846,1846,1846,1846,0
20240924,122900,222659235,1846,1847,1847,1846,400
20240924,122800,221920814,1850,1850,1850,1850,50
20240924,122700,221828314,1850,1850,1850,1850,0
20240924,122600,221828314,1850,1850,1850,1850,0
20240924,122500,221828314,1850,1850,1850,1850,61
20240924,122400,221715464,1847,1848,1848,1847,1348
20240924,122300,219225628,1848,1848,1848,1848,20
20240924,122200,219188668,1850,1850,1850,1848,939
20240924,122100,217452858,1850,1850,1850,1850,210
20240924,122000,217064358,1850,1850,1850,1850,0
20240924,121900,217064358,1850,1850,1850,1850,320
20240924,121800,216472358,1849,1850,1850,1849,912
20240924,121700,214785386,1853,1852,1853,1850,3247
20240924,121600,208775835,1853,1853,1853,1853,200
20240924,121500,208405235,1852,1852,1852,1852,0
20240924,121400,208405235,1852,1852,1852,1852,0
20240924,121300,208405235,1852,1852,1852,1852,4
20240924,121200,208397827,1852,1851,1852,1851,1753
20240924,121100,205153023,1851,1850,1851,1850,610
20240924,121000,204024413,1850,1850,1850,1850,1
20240924,120900,204022563,1850,1850,1850,1850,501
20240924,120800,203095713,1850,1850,1850,1850,0
20240924,120700,203095713,1850,1850,1850,1850,0
20240924,120600,203095713,1850,1850,1850,1850,0
20240924,120500,203095713,1850,1850,1850,1850,498
20240924,120400,202174413,1851,1850,1851,1850,502
20240924,120300,201245213,1849,1849,1849,1849,20
20240924,120200,201208233,1850,1850,1850,1850,869
20240924,120100,199600583,1850,1850,1850,1850,0
20240924,120000,199600583,1850,1850,1850,1850,0
20240924,115900,199600583,1850,1850,1850,1850,0
20240924,115800,199600583,1850,1850,1850,1850,0
20240924,115700,199600583,1850,1850,1850,1850,50
20240924,115600,199508083,1850,1850,1850,1850,0
20240924,115500,199508083,1850,1850,1850,1850,0
20240924,115400,199508083,1850,1850,1850,1850,11
20240924,115300,199487733,1850,1850,1850,1850,0
20240924,115200,199487733,1850,1850,1850,1850,3
20240924,115100,199482183,1848,1848,1848,1848,0
20240924,115000,199482183,1848,1850,1850,1848,301
20240924,114900,198925933,1850,1850,1850,1850,0
20240924,114800,198925933,1850,1850,1850,1850,0
20240924,114700,198925933,1850,1850,1850,1850,0
20240924,114600,198925933,1850,1850,1850,1850,0
20240924,114500,198925933,1850,1850,1850,1850,4
20240924,114400,198918533,1848,1848,1848,1848,0
20240924,114300,198918533,1848,1848,1848,1848,0
20240924,114200,198918533,1848,1849,1849,1848,2501
20240924,114100,194296485,1848,1848,1848,1848,0
20240924,114000,194296485,1848,1848,1848,1848,0
20240924,113900,194296485,1848,1848,1848,1848,1416
20240924,113800,191679717,1848,1849,1850,1848,2007
20240924,113700,187970677,1848,1848,1848,1848,0
20240924,113600,187970677,1848,1848,1848,1848,0
20240924,113500,187970677,1848,1848,1848,1848,3
20240924,113400,187965133,1849,1849,1849,1849,151
20240924,113300,187685934,1850,1851,1851,1850,6054
20240924,113200,176480739,1851,1853,1853,1851,5542
20240924,113100,166215617,1854,1854,1854,1854,1000
20240924,113000,164361617,1854,1854,1854,1854,225
20240924,112900,163944467,1853,1853,1853,1853,2775
20240924,112800,158802392,1854,1854,1854,1854,3
20240924,112700,158796830,1853,1853,1853,1852,3043
20240924,112600,153160250,1857,1857,1857,1857,10
20240924,112500,153141680,1857,1854,1857,1854,49
20240924,112400,153050831,1857,1853,1857,1853,3
20240924,112300,153045268,1853,1853,1853,1853,0
20240924,112200,153045268,1853,1853,1853,1853,326
20240924,112100,152441190,1853,1854,1854,1853,25
20240924,112000,152394845,1857,1857,1857,1857,0
20240924,111900,152394845,1857,1857,1857,1857,0
20240924,111800,152394845,1857,1857,1857,1857,5
20240924,111700,152385560,1857,1857,1857,1857,0
20240924,111600,152385560,1857,1857,1857,1857,0
20240924,111500,152385560,1857,1857,1857,1857,0
20240924,111400,152385560,1857,1856,1857,1856,512
20240924,111300,151435287,1856,1855,1856,1855,501
20240924,111200,150505931,1855,1852,1855,1852,2
20240924,111100,150502224,1852,1855,1855,1852,1946
20240924,111000,146897464,1854,1854,1854,1854,1
20240924,110900,146895610,1853,1854,1854,1853,339
20240924,110800,146267279,1855,1854,1855,1854,215
20240924,110700,145868649,1855,1855,1855,1855,5
20240924,110600,145859374,1855,1856,1856,1855,369
20240924,110500,145174878,1856,1857,1857,1856,52
20240924,110400,145078365,1856,1856,1856,1856,97
20240924,110300,144898333,1857,1857,1857,1857,5
20240924,110200,144889048,1857,1857,1857,1857,0
20240924,110100,144889048,1857,1857,1857,1857,30
20240924,110000,144833338,1857,1857,1857,1857,2
20240924,105900,144829624,1857,1857,1857,1857,0
20240924,105800,144829624,1857,1857,1857,1857,1
20240924,105700,144827767,1856,1856,1856,1856,5
20240924,105600,144818487,1857,1857,1857,1857,50
20240924,105500,144725637,1856,1856,1856,1856,112
20240924,105400,144517765,1856,1856,1856,1856,50
20240924,105300,144424965,1856,1857,1857,1856,1498
20240924,105200,141644389,1864,1864,1864,1864,0
20240924,105100,141644389,1864,1864,1864,1864,0
20240924,105000,141644389,1864,1864,1864,1864,5
20240924,104900,141635069,1865,1865,1865,1865,53
20240924,104800,141536224,1865,1865,1865,1865,0
20240924,104700,141536224,1865,1865,1865,1865,0
20240924,104600,141536224,1865,1865,1865,1865,1
20240924,104500,141534359,1858,1858,1858,1858,89
20240924,104400,141368997,1858,1858,1858,1857,593
20240924,104300,140267626,1865,1865,1865,1865,1
20240924,104200,140265761,1860,1858,1860,1858,200
20240924,104100,139893961,1860,1860,1860,1860,1
20240924,104000,139892101,1857,1857,1857,1857,120
20240924,103900,139669261,1858,1858,1858,1858,649
20240924,103800,138463419,1865,1865,1865,1865,0
20240924,103700,138463419,1865,1865,1865,1865,0
20240924,103600,138463419,1865,1866,1866,1865,44
20240924,103500,138381317,1859,1859,1859,1859,400
20240924,103400,137637717,1868,1868,1868,1868,0
20240924,103300,137637717,1868,1868,1868,1868,0
20240924,103200,137637717,1868,1868,1868,1868,100
20240924,103100,137450917,1868,1866,1868,1866,12
20240924,103000,137428504,1865,1865,1865,1865,0
20240924,102900,137428504,1865,1865,1865,1865,0
20240924,102800,137428504,1865,1865,1865,1865,0
20240924,102700,137428504,1865,1857,1865,1857,696
20240924,102600,136135161,1857,1863,1864,1857,1339
20240924,102500,133640053,1864,1864,1864,1864,0
20240924,102400,133640053,1864,1864,1864,1864,0
20240924,102300,133640053,1864,1864,1864,1864,0
20240924,102200,133640053,1864,1858,1864,1858,101
20240924,102100,133452389,1864,1859,1864,1859,101
20240924,102000,133264450,1857,1859,1859,1857,236
20240924,101900,132825946,1859,1860,1860,1859,362
20240924,101800,132152938,1860,1860,1860,1860,0
20240924,101700,132152938,1860,1860,1860,1860,0
20240924,101600,132152938,1860,1864,1864,1860,7762
20240924,101500,117702604,1864,1864,1868,1864,10
20240924,101400,117683960,1863,1863,1863,1863,1
20240924,101300,117682097,1863,1868,1868,1863,190
20240924,101200,117328122,1864,1864,1864,1864,0
20240924,101100,117328122,1864,1868,1868,1864,2692
20240924,101000,112310017,1866,1866,1866,1866,30
20240924,100900,112254037,1869,1869,1869,1869,10
20240924,100800,112235347,1865,1866,1866,1865,500
20240924,100700,111302808,1870,1870,1870,1870,0
20240924,100600,111302808,1870,1870,1870,1870,0
20240924,100500,111302808,1870,1870,1870,1870,0
20240924,100400,111302808,1870,1870,1870,1870,10
20240924,100300,111284108,1870,1870,1870,1870,10
20240924,100200,111265408,1870,1870,1870,1870,4
20240924,100100,111257928,1864,1867,1867,1864,500
20240924,100000,110325234,1868,1871,1871,1868,683
20240924,095900,109048044,1871,1872,1872,1871,101
20240924,095800,108858973,1872,1872,1872,1872,1
20240924,095700,108857101,1872,1870,1872,1870,53
20240924,095600,108757955,1870,1870,1870,1870,31
20240924,095500,108699985,1873,1869,1873,1869,24
20240924,095400,108655103,1873,1869,1873,1868,55
20240924,095300,108552330,1869,1872,1872,1869,3
20240924,095200,108546717,1873,1872,1873,1868,622
20240924,095100,107382329,1872,1866,1872,1866,12
20240924,095000,107359881,1872,1872,1872,1872,4
20240924,094900,107352393,1864,1865,1872,1864,266
20240924,094800,106856468,1864,1872,1872,1864,4
20240924,094700,106848988,1869,1869,1869,1869,460
20240924,094600,105989248,1869,1869,1869,1869,0
20240924,094500,105989248,1869,1869,1869,1869,1005
20240924,094400,104110903,1869,1863,1869,1863,13
20240924,094300,104086666,1863,1869,1869,1863,256
20240924,094200,103608262,1869,1868,1869,1868,1516
20240924,094100,100775359,1869,1869,1869,1869,4
20240924,094000,100767883,1868,1868,1869,1868,64
20240924,093900,100648316,1868,1862,1868,1862,36
20240924,093800,100581254,1868,1868,1868,1862,28
20240924,093700,100528956,1861,1862,1862,1861,150
20240924,093600,100249805,1860,1860,1860,1860,1
20240924,093500,100247945,1858,1858,1858,1858,100
20240924,093400,100062145,1858,1861,1869,1858,2714
20240924,093300,95009907,1862,1862,1862,1862,0
20240924,093200,95009907,1862,1869,1869,1862,280
20240924,093100,94488147,1861,1862,1862,1861,1017
20240924,093000,92594510,1861,1861,1861,1861,1
20240924,092900,92592649,1878,1861,1878,1861,2067
20240924,092800,88745095,1861,1855,1892,1855,6123
20240924,092700,77201873,1855,1854,1879,1852,9192
20240924,092600,60085730,1862,1862,1862,1862,0
20240924,092500,60085730,1862,1861,1862,1861,120
20240924,092400,59862309,1860,1859,1860,1851,201
20240924,092300,59488478,1860,1848,1860,1848,60
20240924,092200,59377586,1861,1861,1861,1861,0
20240924,092100,59377586,1861,1853,1861,1853,184
20240924,092000,59035824,1853,1849,1853,1849,3681
20240924,091900,52226663,1853,1853,1853,1853,0
20240924,091800,52226663,1853,1853,1853,1853,0
20240924,091700,52226663,1853,1853,1853,1853,130
20240924,091600,51985773,1855,1855,1855,1855,0
20240924,091500,51985773,1855,1855,1855,1839,5119
20240924,091400,42553183,1846,1863,1863,1842,3043
20240924,091300,36942605,1846,1862,1862,1846,7958
20240924,091200,22220426,1864,1864,1864,1864,21
20240924,091100,22181282,1855,1855,1855,1855,500
20240924,091000,21253782,1864,1864,1864,1864,1000
20240924,090900,19389782,1873,1873,1874,1863,1083
20240924,090800,17361086,1864,1864,1864,1864,117
20240924,090700,17142998,1878,1878,1879,1878,1100
20240924,090600,15076467,1879,1857,1879,1857,1564
20240924,090500,12170675,1857,1856,1857,1850,455
20240924,090400,11327588,1856,1850,1856,1846,409
20240924,090300,10571609,1856,1850,1856,1850,55
20240924,090200,10469853,1856,1858,1858,1847,1302
20240924,090100,8060494,1858,1856,1858,1851,1922
20240924,090000,4493589,1857,1861,1861,1857,2415