stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240925,194700,1061473281,1726,1726,1726,1726,8300
20240925,194600,1061473281,1726,1726,1726,1726,0
20240925,194500,1061473281,1726,1726,1726,1726,0
20240925,194400,1061473281,1726,1726,1726,1726,0
20240925,194300,1061473281,1726,1726,1726,1726,0
20240925,194200,1061473281,1726,1726,1726,1726,0
20240925,194100,1061473281,1726,1726,1726,1726,0
20240925,194000,1061473281,1726,1726,1726,1726,0
20240925,193900,1061473281,1726,1726,1726,1726,0
20240925,193800,1061473281,1726,1726,1726,1726,0
20240925,193700,1061473281,1726,1726,1726,1726,0
20240925,193600,1061473281,1726,1726,1726,1726,0
20240925,193500,1061473281,1726,1726,1726,1726,0
20240925,193400,1061473281,1726,1726,1726,1726,0
20240925,193300,1061473281,1726,1726,1726,1726,0
20240925,193200,1061473281,1726,1726,1726,1726,0
20240925,193100,1061473281,1726,1726,1726,1726,0
20240925,193000,1061473281,1726,1726,1726,1726,0
20240925,192900,1061473281,1726,1726,1726,1726,0
20240925,192800,1061473281,1726,1726,1726,1726,0
20240925,192700,1061473281,1726,1726,1726,1726,0
20240925,192600,1061473281,1726,1726,1726,1726,0
20240925,192500,1061473281,1726,1726,1726,1726,0
20240925,192400,1061473281,1726,1726,1726,1726,0
20240925,192300,1061473281,1726,1726,1726,1726,0
20240925,192200,1061473281,1726,1726,1726,1726,0
20240925,192100,1061473281,1726,1726,1726,1726,0
20240925,192000,1061473281,1726,1726,1726,1726,0
20240925,191900,1061473281,1726,1726,1726,1726,0
20240925,191800,1061473281,1726,1726,1726,1726,0
20240925,191700,1061473281,1726,1726,1726,1726,8300
20240925,191600,1061473281,1726,1726,1726,1726,0
20240925,191500,1061473281,1726,1726,1726,1726,0
20240925,191400,1061473281,1726,1726,1726,1726,0
20240925,191300,1061473281,1726,1726,1726,1726,0
20240925,191200,1061473281,1726,1726,1726,1726,0
20240925,191100,1061473281,1726,1726,1726,1726,0
20240925,191000,1061473281,1726,1726,1726,1726,0
20240925,190900,1061473281,1726,1726,1726,1726,0
20240925,190800,1061473281,1726,1726,1726,1726,0
20240925,190700,1061473281,1726,1726,1726,1726,0
20240925,190600,1061473281,1726,1726,1726,1726,0
20240925,190500,1061473281,1726,1726,1726,1726,0
20240925,190400,1061473281,1726,1726,1726,1726,0
20240925,190300,1061473281,1726,1726,1726,1726,0
20240925,190200,1061473281,1726,1726,1726,1726,0
20240925,190100,1061473281,1726,1726,1726,1726,0
20240925,190000,1061473281,1726,1726,1726,1726,0
20240925,185900,1061473281,1726,1726,1726,1726,0
20240925,185800,1061473281,1726,1726,1726,1726,0
20240925,185700,1061473281,1726,1726,1726,1726,0
20240925,185600,1061473281,1726,1726,1726,1726,0
20240925,185500,1061473281,1726,1726,1726,1726,0
20240925,185400,1061473281,1726,1726,1726,1726,0
20240925,185300,1061473281,1726,1726,1726,1726,0
20240925,185200,1061473281,1726,1726,1726,1726,0
20240925,185100,1061473281,1726,1726,1726,1726,0
20240925,185000,1061473281,1726,1726,1726,1726,0
20240925,184900,1061473281,1726,1726,1726,1726,0
20240925,184800,1061473281,1726,1726,1726,1726,0
20240925,184700,1061473281,1726,1726,1726,1726,8300
20240925,184600,1061473281,1726,1726,1726,1726,0
20240925,184500,1061473281,1726,1726,1726,1726,0
20240925,184400,1061473281,1726,1726,1726,1726,0
20240925,184300,1061473281,1726,1726,1726,1726,0
20240925,184200,1061473281,1726,1726,1726,1726,0
20240925,184100,1061473281,1726,1726,1726,1726,0
20240925,184000,1061473281,1726,1726,1726,1726,0
20240925,183900,1061473281,1726,1726,1726,1726,0
20240925,183800,1061473281,1726,1726,1726,1726,0
20240925,183700,1061473281,1726,1726,1726,1726,0
20240925,183600,1061473281,1726,1726,1726,1726,0
20240925,183500,1061473281,1726,1726,1726,1726,0
20240925,183400,1061473281,1726,1726,1726,1726,0
20240925,183300,1061473281,1726,1726,1726,1726,0
20240925,183200,1061473281,1726,1726,1726,1726,0
20240925,183100,1061473281,1726,1726,1726,1726,0
20240925,183000,1061473281,1726,1726,1726,1726,0
20240925,182900,1061473281,1726,1726,1726,1726,0
20240925,182800,1061473281,1726,1726,1726,1726,0
20240925,182700,1061473281,1726,1726,1726,1726,0
20240925,182600,1061473281,1726,1726,1726,1726,0
20240925,182500,1061473281,1726,1726,1726,1726,0
20240925,182400,1061473281,1726,1726,1726,1726,0
20240925,182300,1061473281,1726,1726,1726,1726,0
20240925,182200,1061473281,1726,1726,1726,1726,0
20240925,182100,1061473281,1726,1726,1726,1726,0
20240925,182000,1061473281,1726,1726,1726,1726,0
20240925,181900,1061473281,1726,1726,1726,1726,0
20240925,181800,1061473281,1726,1726,1726,1726,0
20240925,181700,1061473281,1726,1726,1726,1726,8300
20240925,181600,1061473281,1726,1726,1726,1726,0
20240925,181500,1061473281,1726,1726,1726,1726,0
20240925,181400,1061473281,1726,1726,1726,1726,0
20240925,181300,1061473281,1726,1726,1726,1726,0
20240925,181200,1061473281,1726,1726,1726,1726,0
20240925,181100,1061473281,1726,1726,1726,1726,0
20240925,181000,1061473281,1726,1726,1726,1726,0
20240925,180900,1061473281,1726,1726,1726,1726,0
20240925,180800,1061473281,1726,1726,1726,1726,0
20240925,180700,1061473281,1726,1726,1726,1726,0
20240925,180600,1061473281,1726,1726,1726,1726,0
20240925,180500,1061473281,1726,1726,1726,1726,0
20240925,180400,1061473281,1726,1726,1726,1726,0
20240925,180300,1061473281,1726,1726,1726,1726,0
20240925,180200,1061473281,1726,1726,1726,1726,0
20240925,180100,1061473281,1726,1726,1726,1726,0
20240925,180000,1061473281,1726,1726,1726,1726,0
20240925,175900,1061473281,1726,1726,1726,1726,0
20240925,175800,1061473281,1726,1726,1726,1726,0
20240925,175700,1061473281,1726,1726,1726,1726,0
20240925,175600,1061473281,1726,1726,1726,1726,0
20240925,175500,1061473281,1726,1726,1726,1726,0
20240925,175400,1061473281,1726,1726,1726,1726,0
20240925,175300,1061473281,1726,1726,1726,1726,0
20240925,175200,1061473281,1726,1726,1726,1726,0
20240925,175100,1061473281,1726,1726,1726,1726,0
20240925,175000,1061473281,1726,1726,1726,1726,0
20240925,174900,1061473281,1726,1726,1726,1726,0
20240925,174800,1061473281,1726,1726,1726,1726,0
20240925,174700,1061473281,1726,1726,1726,1726,8300
20240925,174600,1061473281,1726,1726,1726,1726,0
20240925,174500,1061473281,1726,1726,1726,1726,0
20240925,174400,1061473281,1726,1726,1726,1726,0
20240925,174300,1061473281,1726,1726,1726,1726,0
20240925,174200,1061473281,1726,1726,1726,1726,0
20240925,174100,1061473281,1726,1726,1726,1726,0
20240925,174000,1061473281,1726,1726,1726,1726,0
20240925,173900,1061473281,1726,1726,1726,1726,0
20240925,173800,1061473281,1726,1726,1726,1726,0
20240925,173700,1061473281,1726,1726,1726,1726,0
20240925,173600,1061473281,1726,1726,1726,1726,0
20240925,173500,1061473281,1726,1726,1726,1726,0
20240925,173400,1061473281,1726,1726,1726,1726,0
20240925,173300,1061473281,1726,1726,1726,1726,0
20240925,173200,1061473281,1726,1726,1726,1726,0
20240925,173100,1061473281,1726,1726,1726,1726,0
20240925,173000,1061473281,1726,1726,1726,1726,0
20240925,172900,1061473281,1726,1726,1726,1726,0
20240925,172800,1061473281,1726,1726,1726,1726,0
20240925,172700,1061473281,1726,1726,1726,1726,0
20240925,172600,1061473281,1726,1726,1726,1726,0
20240925,172500,1061473281,1726,1726,1726,1726,0
20240925,172400,1061473281,1726,1726,1726,1726,0
20240925,172300,1061473281,1726,1726,1726,1726,0
20240925,172200,1061473281,1726,1726,1726,1726,0
20240925,172100,1061473281,1726,1726,1726,1726,0
20240925,172000,1061473281,1726,1726,1726,1726,0
20240925,171900,1061473281,1726,1726,1726,1726,0
20240925,171800,1061473281,1726,1726,1726,1726,0
20240925,171700,1061473281,1726,1726,1726,1726,8300
20240925,171600,1061473281,1726,1726,1726,1726,0
20240925,171500,1061473281,1726,1726,1726,1726,0
20240925,171400,1061473281,1726,1726,1726,1726,0
20240925,171300,1061473281,1726,1726,1726,1726,0
20240925,171200,1061473281,1726,1726,1726,1726,0
20240925,171100,1061473281,1726,1726,1726,1726,0
20240925,171000,1061473281,1726,1726,1726,1726,0
20240925,170900,1061473281,1726,1726,1726,1726,0
20240925,170800,1061473281,1726,1726,1726,1726,0
20240925,170700,1061473281,1726,1726,1726,1726,0
20240925,170600,1061473281,1726,1726,1726,1726,0
20240925,170500,1061473281,1726,1726,1726,1726,0
20240925,170400,1061473281,1726,1726,1726,1726,0
20240925,170300,1061473281,1726,1726,1726,1726,0
20240925,170200,1061473281,1726,1726,1726,1726,0
20240925,170100,1061473281,1726,1726,1726,1726,0
20240925,170000,1061473281,1726,1726,1726,1726,0
20240925,165900,1061473281,1726,1726,1726,1726,0
20240925,165800,1061473281,1726,1726,1726,1726,0
20240925,165700,1061473281,1726,1726,1726,1726,0
20240925,165600,1061473281,1726,1726,1726,1726,0
20240925,165500,1061473281,1726,1726,1726,1726,0
20240925,165400,1061473281,1726,1726,1726,1726,0
20240925,165300,1061473281,1726,1726,1726,1726,0
20240925,165200,1061473281,1726,1726,1726,1726,0
20240925,165100,1061473281,1726,1726,1726,1726,0
20240925,165000,1061473281,1726,1726,1726,1726,0
20240925,164900,1061473281,1726,1726,1726,1726,0
20240925,164800,1061473281,1726,1726,1726,1726,0
20240925,164700,1061473281,1726,1726,1726,1726,8300
20240925,164600,1061473281,1726,1726,1726,1726,0
20240925,164500,1061473281,1726,1726,1726,1726,0
20240925,164400,1061473281,1726,1726,1726,1726,0
20240925,164300,1061473281,1726,1726,1726,1726,0
20240925,164200,1061473281,1726,1726,1726,1726,0
20240925,164100,1061473281,1726,1726,1726,1726,0
20240925,164000,1061473281,1726,1726,1726,1726,0
20240925,163900,1061473281,1726,1726,1726,1726,0
20240925,163800,1061473281,1726,1726,1726,1726,0
20240925,163700,1061473281,1726,1726,1726,1726,0
20240925,163600,1061473281,1726,1726,1726,1726,0
20240925,163500,1061473281,1726,1726,1726,1726,0
20240925,163400,1061473281,1726,1726,1726,1726,0
20240925,163300,1061473281,1726,1726,1726,1726,0
20240925,163200,1061473281,1726,1726,1726,1726,0
20240925,163100,1061473281,1726,1726,1726,1726,0
20240925,163000,1061473281,1726,1726,1726,1726,0
20240925,162900,1061473281,1726,1726,1726,1726,0
20240925,162800,1061473281,1726,1726,1726,1726,0
20240925,162700,1061473281,1726,1726,1726,1726,0
20240925,162600,1061473281,1726,1726,1726,1726,0
20240925,162500,1061473281,1726,1726,1726,1726,0
20240925,162400,1061473281,1726,1726,1726,1726,0
20240925,162300,1061473281,1726,1726,1726,1726,0
20240925,162200,1061473281,1726,1726,1726,1726,0
20240925,162100,1061473281,1726,1726,1726,1726,0
20240925,162000,1061473281,1726,1726,1726,1726,0
20240925,161900,1061473281,1726,1726,1726,1726,0
20240925,161800,1061473281,1726,1726,1726,1726,0
20240925,161700,1061473281,1726,1726,1726,1726,8300
20240925,161600,1061473281,1726,1726,1726,1726,0
20240925,161500,1061473281,1726,1726,1726,1726,0
20240925,161400,1061473281,1726,1726,1726,1726,0
20240925,161300,1061473281,1726,1726,1726,1726,0
20240925,161200,1061473281,1726,1726,1726,1726,0
20240925,161100,1061473281,1726,1726,1726,1726,0
20240925,161000,1061473281,1726,1726,1726,1726,0
20240925,160900,1061473281,1726,1726,1726,1726,0
20240925,160800,1061473281,1726,1726,1726,1726,0
20240925,160700,1061473281,1726,1726,1726,1726,0
20240925,160600,1061473281,1726,1726,1726,1726,0
20240925,160500,1061473281,1726,1726,1726,1726,0
20240925,160400,1061473281,1726,1726,1726,1726,0
20240925,160300,1061473281,1726,1726,1726,1726,0
20240925,160200,1061473281,1726,1726,1726,1726,0
20240925,160100,1061473281,1726,1726,1726,1726,0
20240925,160000,1061473281,1726,1726,1726,1726,0
20240925,155900,1061473281,1726,1726,1726,1726,0
20240925,155800,1061473281,1726,1726,1726,1726,0
20240925,155700,1061473281,1726,1726,1726,1726,0
20240925,155600,1061473281,1726,1726,1726,1726,0
20240925,155500,1061473281,1726,1726,1726,1726,0
20240925,155400,1061473281,1726,1726,1726,1726,0
20240925,155300,1061473281,1726,1726,1726,1726,0
20240925,155200,1061473281,1726,1726,1726,1726,0
20240925,155100,1061473281,1726,1726,1726,1726,0
20240925,155000,1061473281,1726,1726,1726,1726,0
20240925,154900,1061473281,1726,1726,1726,1726,0
20240925,154800,1061473281,1726,1726,1726,1726,0
20240925,154700,1061473281,1726,1726,1726,1726,8300
20240925,154600,1061473281,1726,1726,1726,1726,0
20240925,154500,1061473281,1726,1726,1726,1726,0
20240925,154400,1061473281,1726,1726,1726,1726,0
20240925,154300,1061473281,1726,1726,1726,1726,0
20240925,154200,1061473281,1726,1726,1726,1726,0
20240925,154100,1061473281,1726,1726,1726,1726,0
20240925,154000,1061473281,1726,1726,1726,1726,0
20240925,153900,1061473281,1726,1726,1726,1726,0
20240925,153800,1061473281,1726,1726,1726,1726,0
20240925,153700,1061473281,1726,1726,1726,1726,0
20240925,153600,1061473281,1726,1726,1726,1726,0
20240925,153500,1061473281,1726,1726,1726,1726,0
20240925,153400,1061473281,1726,1726,1726,1726,0
20240925,153300,1061473281,1726,1726,1726,1726,0
20240925,153200,1061473281,1726,1726,1726,1726,0
20240925,153100,1061473281,1726,1726,1726,1726,0
20240925,153000,1061473281,1726,1726,1726,1726,8300
20240925,152900,1047147481,1725,1725,1725,1725,0
20240925,152800,1047147481,1725,1725,1725,1725,0
20240925,152700,1047147481,1725,1725,1725,1725,0
20240925,152600,1047147481,1725,1725,1725,1725,0
20240925,152500,1047147481,1725,1725,1725,1725,0
20240925,152400,1047147481,1725,1725,1725,1725,0
20240925,152300,1047147481,1725,1725,1725,1725,0
20240925,152200,1047147481,1725,1725,1725,1725,0
20240925,152100,1047147481,1725,1725,1725,1725,0
20240925,152000,1047147481,1725,1725,1725,1725,0
20240925,151900,1047147481,1725,1730,1731,1724,1593
20240925,151800,1044398840,1730,1728,1732,1723,5322
20240925,151700,1035209709,1729,1728,1732,1728,1204
20240925,151600,1033129181,1734,1735,1735,1727,1086
20240925,151500,1031247627,1740,1742,1742,1735,1022
20240925,151400,1029474333,1729,1742,1743,1729,1146
20240925,151300,1027492188,1742,1735,1743,1723,4531
20240925,151200,1019635419,1736,1736,1736,1736,0
20240925,151100,1019635419,1736,1736,1736,1727,2731
20240925,151000,1014914403,1736,1733,1736,1727,2305
20240925,150900,1010924436,1733,1728,1733,1727,3458
20240925,150800,1004939060,1732,1731,1732,1727,1007
20240925,150700,1003199656,1732,1729,1733,1726,3472
20240925,150600,997197239,1730,1726,1730,1726,3569
20240925,150500,991035456,1724,1725,1726,1724,471
20240925,150400,990223242,1726,1725,1726,1725,57
20240925,150300,990124867,1726,1726,1726,1722,3027
20240925,150200,984911933,1726,1729,1729,1723,424
20240925,150100,984181124,1722,1728,1729,1721,3798
20240925,150000,977633574,1729,1722,1729,1721,2390
20240925,145900,973520113,1722,1731,1731,1722,1621
20240925,145800,970728230,1732,1723,1732,1722,388
20240925,145700,970060015,1733,1724,1733,1722,1554
20240925,145600,967382420,1724,1729,1729,1724,2000
20240925,145500,963933117,1733,1735,1735,1725,10
20240925,145400,963915825,1725,1729,1729,1725,5505
20240925,145300,954410104,1729,1729,1729,1729,276
20240925,145200,953932900,1729,1726,1729,1726,4901
20240925,145100,945472553,1729,1730,1730,1726,1745
20240925,145000,942456658,1730,1732,1736,1730,6918
20240925,144900,930482235,1733,1739,1739,1733,9684
20240925,144800,913679717,1740,1740,1740,1738,175
20240925,144700,913375453,1740,1740,1740,1740,10
20240925,144600,913358053,1741,1739,1741,1737,1202
20240925,144500,911268636,1742,1742,1742,1742,0
20240925,144400,911268636,1742,1740,1742,1739,1191
20240925,144300,909195105,1742,1742,1742,1742,40
20240925,144200,909125425,1742,1740,1742,1740,36
20240925,144100,909062783,1740,1740,1740,1739,59
20240925,144000,908960134,1740,1737,1740,1737,257
20240925,143900,908513704,1740,1737,1740,1737,2425
20240925,143800,904296883,1737,1741,1742,1737,9405
20240925,143700,887932047,1741,1742,1742,1741,542
20240925,143600,886988083,1742,1742,1742,1742,1031
20240925,143500,885192081,1742,1743,1743,1742,1834
20240925,143400,881997213,1743,1744,1745,1742,2051
20240925,143300,878422531,1743,1743,1743,1743,0
20240925,143200,878422531,1743,1745,1745,1743,604
20240925,143100,877369683,1745,1745,1745,1745,1
20240925,143000,877367938,1743,1744,1744,1742,3538
20240925,142900,871201344,1745,1745,1745,1745,10
20240925,142800,871183894,1747,1747,1747,1747,0
20240925,142700,871183894,1747,1747,1747,1747,0
20240925,142600,871183894,1747,1747,1747,1744,18
20240925,142500,871152451,1744,1748,1748,1744,856
20240925,142400,869659583,1747,1748,1748,1747,204
20240925,142300,869303117,1748,1748,1748,1748,0
20240925,142200,869303117,1748,1748,1748,1743,702
20240925,142100,868079521,1748,1743,1749,1743,373
20240925,142000,867427250,1749,1745,1749,1742,4404
20240925,141900,859752428,1749,1749,1749,1749,1
20240925,141800,859750679,1750,1750,1750,1744,54
20240925,141700,859656461,1748,1749,1749,1747,11
20240925,141600,859637236,1750,1750,1750,1750,0
20240925,141500,859637236,1750,1750,1750,1744,1401
20240925,141400,857193286,1744,1745,1750,1744,564
20240925,141300,856209089,1745,1750,1750,1745,527
20240925,141200,855289454,1750,1745,1750,1745,147
20240925,141100,855032934,1745,1746,1746,1745,100
20240925,141000,854858422,1750,1750,1750,1750,100
20240925,140900,854683422,1750,1750,1750,1750,0
20240925,140800,854683422,1750,1750,1750,1750,0
20240925,140700,854683422,1750,1750,1750,1750,1
20240925,140600,854681672,1743,1743,1743,1743,0
20240925,140500,854681672,1743,1748,1751,1743,4996
20240925,140400,845965699,1752,1750,1752,1748,1171
20240925,140300,843917283,1752,1750,1752,1750,51
20240925,140200,843828031,1750,1750,1750,1748,2010
20240925,140100,840312831,1752,1752,1752,1752,0
20240925,140000,840312831,1752,1749,1752,1749,283
20240925,135900,839817861,1752,1752,1752,1752,0
20240925,135800,839817861,1752,1750,1752,1750,1274
20240925,135700,837588359,1752,1752,1752,1752,240
20240925,135600,837167879,1752,1752,1752,1752,0
20240925,135500,837167879,1752,1751,1752,1751,465
20240925,135400,836353217,1752,1751,1752,1750,1901
20240925,135300,833025839,1752,1753,1753,1752,594
20240925,135200,831984586,1753,1753,1753,1753,1
20240925,135100,831982833,1753,1752,1753,1752,200
20240925,135000,831632432,1751,1750,1751,1750,411
20240925,134900,830913139,1750,1750,1750,1750,0
20240925,134800,830913139,1750,1750,1750,1750,0
20240925,134700,830913139,1750,1750,1750,1750,100
20240925,134600,830738139,1750,1750,1750,1749,1698
20240925,134500,827766789,1751,1750,1751,1750,163
20240925,134400,827481537,1752,1750,1752,1750,288
20240925,134300,826977535,1752,1752,1752,1752,0
20240925,134200,826977535,1752,1752,1752,1752,0
20240925,134100,826977535,1752,1750,1752,1750,615
20240925,134000,825901283,1752,1752,1752,1752,1
20240925,133900,825899531,1752,1752,1752,1752,409
20240925,133800,825182963,1752,1752,1752,1752,0
20240925,133700,825182963,1752,1750,1752,1750,4
20240925,133600,825175961,1752,1752,1752,1752,7
20240925,133500,825163697,1753,1753,1753,1753,0
20240925,133400,825163697,1753,1753,1753,1753,0
20240925,133300,825163697,1753,1753,1753,1753,0
20240925,133200,825163697,1753,1751,1753,1751,1297
20240925,133100,822891477,1751,1748,1751,1748,61
20240925,133000,822784846,1751,1751,1751,1751,8
20240925,132900,822770838,1751,1751,1751,1751,1
20240925,132800,822769087,1748,1748,1748,1748,1
20240925,132700,822767339,1748,1748,1748,1748,66
20240925,132600,822651971,1752,1752,1752,1752,0
20240925,132500,822651971,1752,1752,1752,1752,5
20240925,132400,822643211,1752,1752,1752,1743,1973
20240925,132300,819198961,1752,1752,1752,1752,0
20240925,132200,819198961,1752,1751,1752,1751,177
20240925,132100,818888867,1752,1750,1752,1750,295
20240925,132000,818372341,1752,1752,1752,1752,0
20240925,131900,818372341,1752,1752,1752,1752,0
20240925,131800,818372341,1752,1746,1752,1743,2492
20240925,131700,814024581,1753,1753,1753,1753,0
20240925,131600,814024581,1753,1753,1753,1753,40
20240925,131500,813954461,1753,1753,1753,1753,30
20240925,131400,813901871,1753,1745,1753,1745,3
20240925,131300,813896628,1745,1753,1753,1745,1995
20240925,131200,810410588,1753,1753,1753,1753,0
20240925,131100,810410588,1753,1753,1753,1753,2
20240925,131000,810407082,1746,1753,1753,1746,369
20240925,130900,809760771,1753,1753,1753,1753,0
20240925,130800,809760771,1753,1753,1753,1753,0
20240925,130700,809760771,1753,1753,1753,1753,200
20240925,130600,809410171,1754,1754,1754,1754,0
20240925,130500,809410171,1754,1754,1754,1754,774
20240925,130400,808052575,1754,1751,1754,1751,1112
20240925,130300,806103518,1751,1750,1751,1750,11
20240925,130200,806084267,1750,1750,1750,1750,155
20240925,130100,805813017,1750,1746,1750,1745,868
20240925,130000,804296591,1746,1746,1746,1746,275
20240925,125900,803816441,1746,1746,1746,1746,1967
20240925,125800,800382059,1750,1750,1750,1750,0
20240925,125700,800382059,1750,1750,1750,1750,0
20240925,125600,800382059,1750,1750,1750,1746,197
20240925,125500,800037313,1747,1750,1750,1747,596
20240925,125400,798996065,1750,1748,1750,1748,611
20240925,125300,797928035,1750,1748,1750,1748,583
20240925,125200,796908377,1750,1750,1750,1750,9
20240925,125100,796892627,1750,1749,1750,1749,172
20240925,125000,796591798,1750,1750,1750,1750,315
20240925,124900,796040548,1749,1749,1749,1749,30
20240925,124800,795988078,1750,1748,1750,1748,97
20240925,124700,795818518,1748,1751,1751,1748,213
20240925,124600,795446175,1748,1751,1751,1748,586
20240925,124500,794420467,1753,1753,1753,1753,0
20240925,124400,794420467,1753,1748,1753,1748,2
20240925,124300,794416966,1748,1748,1748,1748,50
20240925,124200,794329566,1754,1755,1755,1748,302
20240925,124100,793800155,1748,1756,1756,1748,588
20240925,124000,792772202,1756,1755,1756,1755,4
20240925,123900,792765181,1755,1755,1755,1755,5
20240925,123800,792756406,1756,1756,1756,1756,80
20240925,123700,792615926,1756,1756,1756,1756,24
20240925,123600,792573782,1756,1756,1756,1756,0
20240925,123500,792573782,1756,1755,1756,1755,1145
20240925,123400,790563662,1755,1755,1755,1755,1
20240925,123300,790561907,1754,1747,1754,1747,1125
20240925,123200,788588664,1755,1755,1755,1755,50
20240925,123100,788500914,1755,1756,1756,1755,51
20240925,123000,788411408,1750,1747,1750,1747,911
20240925,122900,786819885,1750,1750,1750,1746,1001
20240925,122800,785071177,1757,1757,1757,1757,100
20240925,122700,784895477,1757,1750,1757,1748,51
20240925,122600,784806316,1757,1757,1757,1748,1008
20240925,122500,783042119,1758,1755,1758,1755,1121
20240925,122400,781074761,1758,1755,1758,1755,962
20240925,122300,779385505,1759,1755,1759,1755,20
20240925,122200,779350377,1755,1755,1755,1755,170
20240925,122100,779052027,1755,1751,1755,1751,402
20240925,122000,778346521,1755,1755,1755,1755,0
20240925,121900,778346521,1755,1750,1755,1750,75
20240925,121800,778215266,1750,1750,1750,1748,1087
20240925,121700,776315004,1755,1755,1755,1755,0
20240925,121600,776315004,1755,1754,1755,1748,1022
20240925,121500,774527751,1755,1749,1755,1749,1059
20240925,121400,772675206,1749,1751,1751,1749,352
20240925,121300,772059176,1751,1751,1751,1751,15
20240925,121200,772032911,1751,1750,1751,1748,1272
20240925,121100,769808593,1751,1750,1751,1750,1036
20240925,121000,767995292,1751,1753,1755,1751,312
20240925,120900,767448666,1756,1755,1756,1754,11788
20240925,120800,746760963,1755,1755,1756,1755,211
20240925,120700,746390637,1756,1755,1756,1755,632
20240925,120600,745281475,1756,1757,1761,1756,602
20240925,120500,744224300,1761,1763,1763,1756,1965
20240925,120400,740773716,1764,1764,1764,1764,0
20240925,120300,740773716,1764,1764,1764,1764,0
20240925,120200,740773716,1764,1764,1764,1757,2071
20240925,120100,737133560,1759,1759,1764,1759,252
20240925,120000,736690286,1764,1764,1764,1764,1
20240925,115900,736688522,1764,1760,1764,1759,483
20240925,115800,735838506,1760,1765,1765,1760,699
20240925,115700,734606048,1765,1765,1765,1760,558
20240925,115600,733621463,1766,1766,1766,1766,0
20240925,115500,733621463,1766,1766,1766,1766,200
20240925,115400,733268263,1766,1766,1766,1766,102
20240925,115300,733088131,1767,1767,1768,1766,1231
20240925,115200,730913026,1767,1761,1767,1758,2596
20240925,115100,726340520,1761,1766,1767,1761,1301
20240925,115000,724048828,1767,1767,1767,1766,551
20240925,114900,723075453,1767,1767,1768,1767,535
20240925,114800,722129759,1767,1766,1768,1760,4637
20240925,114700,713954126,1766,1764,1766,1761,4052
20240925,114600,706807594,1764,1762,1764,1762,1266
20240925,114500,704576869,1762,1762,1762,1761,1807
20240925,114400,701393943,1762,1762,1764,1762,114
20240925,114300,701193073,1760,1762,1762,1760,1206
20240925,114200,699068719,1763,1763,1763,1763,22
20240925,114100,699029933,1764,1761,1764,1761,208
20240925,114000,698663081,1764,1764,1764,1763,1803
20240925,113900,695484364,1764,1755,1764,1755,11524
20240925,113800,675205622,1759,1758,1759,1758,431
20240925,113700,674447923,1758,1758,1758,1758,19
20240925,113600,674414521,1758,1758,1758,1758,202
20240925,113500,674059405,1758,1758,1758,1754,1133
20240925,113400,672068323,1758,1756,1758,1756,1888
20240925,113300,668751278,1755,1755,1755,1755,60
20240925,113200,668645978,1754,1754,1754,1754,115
20240925,113100,668444268,1755,1753,1755,1753,1084
20240925,113000,666543812,1753,1750,1753,1750,102
20240925,112900,666365309,1753,1753,1753,1753,10
20240925,112800,666347779,1753,1753,1753,1753,1
20240925,112700,666346026,1752,1752,1752,1752,0
20240925,112600,666346026,1752,1752,1752,1752,0
20240925,112500,666346026,1752,1752,1752,1751,2859
20240925,112400,661337059,1753,1753,1753,1753,51
20240925,112300,661247656,1755,1755,1755,1754,4
20240925,112200,661240637,1755,1749,1755,1749,738
20240925,112100,659949869,1749,1750,1750,1749,1715
20240925,112000,656949899,1755,1754,1755,1754,670
20240925,111900,655774619,1755,1755,1755,1755,573
20240925,111800,654769004,1750,1755,1755,1750,7
20240925,111700,654756724,1755,1755,1755,1755,1
20240925,111600,654754969,1754,1754,1754,1754,1711
20240925,111500,651753875,1749,1755,1755,1749,3
20240925,111400,651748617,1745,1745,1745,1745,814
20240925,111300,650328187,1757,1749,1757,1741,1289
20240925,111200,648073811,1759,1750,1759,1749,197
20240925,111100,647728992,1759,1759,1759,1759,2
20240925,111000,647725474,1750,1759,1759,1750,2102
20240925,110900,644037065,1759,1750,1760,1749,1377
20240925,110800,641628558,1752,1756,1760,1752,949
20240925,110700,639965041,1758,1765,1765,1758,720
20240925,110600,638697716,1765,1758,1765,1756,10669
20240925,110500,619923079,1758,1752,1758,1752,2584
20240925,110400,615388923,1752,1749,1752,1749,3048
20240925,110300,610054535,1749,1749,1749,1749,4
20240925,110200,610047539,1749,1747,1750,1747,6463
20240925,110100,598745709,1744,1744,1744,1741,54
20240925,110000,598651617,1747,1747,1747,1747,608
20240925,105900,597589441,1747,1747,1747,1747,216
20240925,105800,597212089,1747,1747,1747,1747,258
20240925,105700,596761363,1740,1740,1740,1740,0
20240925,105600,596761363,1740,1740,1740,1740,0
20240925,105500,596761363,1740,1740,1740,1740,218
20240925,105400,596382043,1740,1741,1747,1740,1750
20240925,105300,593336137,1741,1741,1741,1741,0
20240925,105200,593336137,1741,1741,1741,1741,0
20240925,105100,593336137,1741,1741,1741,1741,6
20240925,105000,593325691,1740,1748,1748,1740,334
20240925,104900,592741937,1748,1748,1748,1748,218
20240925,104800,592360873,1748,1745,1748,1740,4318
20240925,104700,584830535,1745,1747,1747,1745,33
20240925,104600,584772944,1746,1746,1746,1746,3292
20240925,104500,579025112,1746,1746,1746,1746,100
20240925,104400,578850512,1746,1746,1746,1746,337
20240925,104300,578262110,1746,1745,1746,1745,389
20240925,104200,577583303,1743,1742,1743,1740,430
20240925,104100,576833991,1739,1741,1741,1739,1407
20240925,104000,574385643,1740,1740,1740,1740,361
20240925,103900,573757503,1739,1739,1739,1739,925
20240925,103800,572148928,1739,1739,1739,1739,1001
20240925,103700,570408189,1737,1739,1739,1736,728
20240925,103600,569144316,1739,1739,1739,1739,48
20240925,103500,569060844,1735,1735,1735,1735,0
20240925,103400,569060844,1735,1734,1735,1734,1918
20240925,103300,565733115,1735,1738,1738,1734,1171
20240925,103200,563702281,1738,1739,1739,1733,143
20240925,103100,563453801,1739,1738,1739,1733,606
20240925,103000,562401097,1733,1737,1738,1733,493
20240925,102900,561545214,1734,1733,1734,1732,3179
20240925,102800,556034924,1733,1734,1734,1733,98
20240925,102700,555865080,1734,1734,1734,1733,4819
20240925,102600,547513650,1733,1734,1734,1733,535
20240925,102500,546586260,1733,1735,1737,1733,2158
20240925,102400,542843676,1734,1734,1738,1734,830
20240925,102300,541404442,1738,1738,1738,1738,1
20240925,102200,541402704,1733,1734,1734,1733,1849
20240925,102100,538198377,1740,1734,1740,1734,2
20240925,102000,538194903,1740,1738,1740,1732,820
20240925,101900,536773899,1740,1740,1740,1740,1
20240925,101800,536772159,1732,1733,1733,1732,1501
20240925,101700,534172273,1733,1734,1734,1733,500
20240925,101600,533305772,1733,1734,1734,1733,1080
20240925,101500,531433142,1734,1735,1735,1734,1733
20240925,101400,528427342,1735,1745,1745,1735,1003
20240925,101300,526687107,1741,1736,1741,1735,319
20240925,101200,526132888,1735,1742,1742,1735,5633
20240925,101100,516351024,1745,1746,1746,1745,30
20240925,101000,516298654,1746,1746,1746,1746,318
20240925,100900,515743426,1746,1746,1746,1746,400
20240925,100800,515045026,1747,1747,1747,1747,57
20240925,100700,514945447,1741,1746,1751,1741,3288
20240925,100600,509198050,1750,1748,1750,1748,673
20240925,100500,508021642,1750,1750,1750,1750,33
20240925,100400,507963892,1750,1750,1750,1750,292
20240925,100300,507452892,1750,1741,1750,1740,2287
20240925,100200,503461496,1745,1745,1745,1736,35
20240925,100100,503400532,1732,1745,1745,1732,7200
20240925,100000,490879691,1745,1745,1745,1745,8
20240925,095900,490865731,1742,1745,1745,1742,1124
20240925,095800,488905237,1750,1750,1750,1750,100
20240925,095700,488730237,1750,1750,1750,1750,2668
20240925,095600,484061237,1750,1750,1750,1750,514
20240925,095500,483161737,1750,1750,1750,1750,216
20240925,095400,482783737,1750,1750,1750,1750,2
20240925,095300,482780237,1751,1743,1751,1743,4
20240925,095200,482773257,1751,1751,1751,1751,2
20240925,095100,482769755,1742,1752,1752,1742,2597
20240925,095000,478238188,1752,1750,1752,1750,562
20240925,094900,477254562,1750,1750,1750,1750,0
20240925,094800,477254562,1750,1745,1750,1740,878
20240925,094700,475722107,1740,1745,1745,1740,202
20240925,094600,475370617,1740,1744,1744,1739,2602
20240925,094500,470842987,1745,1745,1745,1745,3
20240925,094400,470837752,1743,1743,1743,1743,6
20240925,094300,470827294,1743,1743,1747,1743,286
20240925,094200,470328792,1743,1743,1747,1743,317
20240925,094100,469776217,1743,1742,1743,1742,925
20240925,094000,468164866,1742,1740,1742,1740,213
20240925,093900,467794244,1740,1741,1741,1740,537
20240925,093800,466859863,1740,1740,1740,1740,314
20240925,093700,466313503,1739,1738,1742,1738,1499
20240925,093600,463707052,1742,1737,1742,1737,193
20240925,093500,463371758,1737,1747,1747,1737,642
20240925,093400,462254150,1746,1740,1747,1736,3610
20240925,093300,455957501,1738,1733,1738,1732,3174
20240925,093200,450451601,1732,1719,1732,1719,8508
20240925,093100,435790385,1719,1723,1732,1719,7381
20240925,093000,423093339,1731,1724,1732,1720,9397
20240925,092900,406915783,1720,1735,1735,1720,18608
20240925,092800,374800633,1720,1734,1735,1720,21849
20240925,092700,337115001,1735,1735,1735,1721,5779
20240925,092600,327147205,1735,1724,1735,1720,10086
20240925,092500,309787107,1720,1735,1736,1720,16643
20240925,092400,281071585,1735,1736,1736,1725,8638
20240925,092300,266157168,1730,1740,1745,1730,12578
20240925,092200,244328298,1740,1746,1746,1738,814
20240925,092100,242912863,1738,1742,1751,1738,7154
20240925,092000,230454127,1749,1747,1749,1741,4943
20240925,091900,221837668,1747,1753,1753,1745,6376
20240925,091800,210681390,1754,1756,1756,1754,2161
20240925,091700,206889879,1756,1762,1768,1756,11173
20240925,091600,187228664,1763,1767,1769,1763,8243
20240925,091500,172673813,1769,1769,1769,1763,8612
20240925,091400,157464502,1769,1769,1772,1769,1275
20240925,091300,155208770,1772,1768,1772,1766,1424
20240925,091200,152691075,1772,1772,1772,1768,246
20240925,091100,152256067,1767,1772,1772,1767,336
20240925,091000,151662345,1767,1766,1776,1765,2350
20240925,090900,147511597,1775,1772,1777,1765,5370
20240925,090800,137998088,1777,1772,1778,1771,2599
20240925,090700,133389358,1773,1769,1773,1769,2055
20240925,090600,129750844,1769,1770,1770,1763,2707
20240925,090500,124976655,1770,1771,1772,1753,4958
20240925,090400,116237521,1772,1755,1773,1751,9864
20240925,090300,98794373,1754,1753,1754,1733,13830
20240925,090200,74673677,1753,1731,1754,1730,3733
20240925,090100,68192557,1731,1760,1764,1722,23899
20240925,090000,26637704,1760,1760,1768,1760,15135