stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240925,204800,59227763246,1955,1955,1955,1955,192387
20240925,204700,59227763246,1955,1955,1955,1955,0
20240925,204600,59227763246,1955,1955,1955,1955,0
20240925,204500,59227763246,1955,1955,1955,1955,0
20240925,204400,59227763246,1955,1955,1955,1955,0
20240925,204300,59227763246,1955,1955,1955,1955,0
20240925,204200,59227763246,1955,1955,1955,1955,0
20240925,204100,59227763246,1955,1955,1955,1955,0
20240925,204000,59227763246,1955,1955,1955,1955,0
20240925,203900,59227763246,1955,1955,1955,1955,0
20240925,203800,59227763246,1955,1955,1955,1955,0
20240925,203700,59227763246,1955,1955,1955,1955,0
20240925,203600,59227763246,1955,1955,1955,1955,0
20240925,203500,59227763246,1955,1955,1955,1955,0
20240925,203400,59227763246,1955,1955,1955,1955,0
20240925,203300,59227763246,1955,1955,1955,1955,0
20240925,203200,59227763246,1955,1955,1955,1955,0
20240925,203100,59227763246,1955,1955,1955,1955,0
20240925,203000,59227763246,1955,1955,1955,1955,0
20240925,202900,59227763246,1955,1955,1955,1955,0
20240925,202800,59227763246,1955,1955,1955,1955,0
20240925,202700,59227763246,1955,1955,1955,1955,0
20240925,202600,59227763246,1955,1955,1955,1955,0
20240925,202500,59227763246,1955,1955,1955,1955,0
20240925,202400,59227763246,1955,1955,1955,1955,0
20240925,202300,59227763246,1955,1955,1955,1955,0
20240925,202200,59227763246,1955,1955,1955,1955,0
20240925,202100,59227763246,1955,1955,1955,1955,0
20240925,202000,59227763246,1955,1955,1955,1955,0
20240925,201900,59227763246,1955,1955,1955,1955,0
20240925,201800,59227763246,1955,1955,1955,1955,192387
20240925,201700,59227763246,1955,1955,1955,1955,0
20240925,201600,59227763246,1955,1955,1955,1955,0
20240925,201500,59227763246,1955,1955,1955,1955,0
20240925,201400,59227763246,1955,1955,1955,1955,0
20240925,201300,59227763246,1955,1955,1955,1955,0
20240925,201200,59227763246,1955,1955,1955,1955,0
20240925,201100,59227763246,1955,1955,1955,1955,0
20240925,201000,59227763246,1955,1955,1955,1955,0
20240925,200900,59227763246,1955,1955,1955,1955,0
20240925,200800,59227763246,1955,1955,1955,1955,0
20240925,200700,59227763246,1955,1955,1955,1955,0
20240925,200600,59227763246,1955,1955,1955,1955,0
20240925,200500,59227763246,1955,1955,1955,1955,0
20240925,200400,59227763246,1955,1955,1955,1955,0
20240925,200300,59227763246,1955,1955,1955,1955,0
20240925,200200,59227763246,1955,1955,1955,1955,0
20240925,200100,59227763246,1955,1955,1955,1955,0
20240925,200000,59227763246,1955,1955,1955,1955,0
20240925,195900,59227763246,1955,1955,1955,1955,0
20240925,195800,59227763246,1955,1955,1955,1955,0
20240925,195700,59227763246,1955,1955,1955,1955,0
20240925,195600,59227763246,1955,1955,1955,1955,0
20240925,195500,59227763246,1955,1955,1955,1955,0
20240925,195400,59227763246,1955,1955,1955,1955,0
20240925,195300,59227763246,1955,1955,1955,1955,0
20240925,195200,59227763246,1955,1955,1955,1955,0
20240925,195100,59227763246,1955,1955,1955,1955,0
20240925,195000,59227763246,1955,1955,1955,1955,0
20240925,194900,59227763246,1955,1955,1955,1955,0
20240925,194800,59227763246,1955,1955,1955,1955,192387
20240925,194700,59227763246,1955,1955,1955,1955,0
20240925,194600,59227763246,1955,1955,1955,1955,0
20240925,194500,59227763246,1955,1955,1955,1955,0
20240925,194400,59227763246,1955,1955,1955,1955,0
20240925,194300,59227763246,1955,1955,1955,1955,0
20240925,194200,59227763246,1955,1955,1955,1955,0
20240925,194100,59227763246,1955,1955,1955,1955,0
20240925,194000,59227763246,1955,1955,1955,1955,0
20240925,193900,59227763246,1955,1955,1955,1955,0
20240925,193800,59227763246,1955,1955,1955,1955,0
20240925,193700,59227763246,1955,1955,1955,1955,0
20240925,193600,59227763246,1955,1955,1955,1955,0
20240925,193500,59227763246,1955,1955,1955,1955,0
20240925,193400,59227763246,1955,1955,1955,1955,0
20240925,193300,59227763246,1955,1955,1955,1955,0
20240925,193200,59227763246,1955,1955,1955,1955,0
20240925,193100,59227763246,1955,1955,1955,1955,0
20240925,193000,59227763246,1955,1955,1955,1955,0
20240925,192900,59227763246,1955,1955,1955,1955,0
20240925,192800,59227763246,1955,1955,1955,1955,0
20240925,192700,59227763246,1955,1955,1955,1955,0
20240925,192600,59227763246,1955,1955,1955,1955,0
20240925,192500,59227763246,1955,1955,1955,1955,0
20240925,192400,59227763246,1955,1955,1955,1955,0
20240925,192300,59227763246,1955,1955,1955,1955,0
20240925,192200,59227763246,1955,1955,1955,1955,0
20240925,192100,59227763246,1955,1955,1955,1955,0
20240925,192000,59227763246,1955,1955,1955,1955,0
20240925,191900,59227763246,1955,1955,1955,1955,0
20240925,191800,59227763246,1955,1955,1955,1955,192387
20240925,191700,59227763246,1955,1955,1955,1955,0
20240925,191600,59227763246,1955,1955,1955,1955,0
20240925,191500,59227763246,1955,1955,1955,1955,0
20240925,191400,59227763246,1955,1955,1955,1955,0
20240925,191300,59227763246,1955,1955,1955,1955,0
20240925,191200,59227763246,1955,1955,1955,1955,0
20240925,191100,59227763246,1955,1955,1955,1955,0
20240925,191000,59227763246,1955,1955,1955,1955,0
20240925,190900,59227763246,1955,1955,1955,1955,0
20240925,190800,59227763246,1955,1955,1955,1955,0
20240925,190700,59227763246,1955,1955,1955,1955,0
20240925,190600,59227763246,1955,1955,1955,1955,0
20240925,190500,59227763246,1955,1955,1955,1955,0
20240925,190400,59227763246,1955,1955,1955,1955,0
20240925,190300,59227763246,1955,1955,1955,1955,0
20240925,190200,59227763246,1955,1955,1955,1955,0
20240925,190100,59227763246,1955,1955,1955,1955,0
20240925,190000,59227763246,1955,1955,1955,1955,0
20240925,185900,59227763246,1955,1955,1955,1955,0
20240925,185800,59227763246,1955,1955,1955,1955,0
20240925,185700,59227763246,1955,1955,1955,1955,0
20240925,185600,59227763246,1955,1955,1955,1955,0
20240925,185500,59227763246,1955,1955,1955,1955,0
20240925,185400,59227763246,1955,1955,1955,1955,0
20240925,185300,59227763246,1955,1955,1955,1955,0
20240925,185200,59227763246,1955,1955,1955,1955,0
20240925,185100,59227763246,1955,1955,1955,1955,0
20240925,185000,59227763246,1955,1955,1955,1955,0
20240925,184900,59227763246,1955,1955,1955,1955,0
20240925,184800,59227763246,1955,1955,1955,1955,192387
20240925,184700,59227763246,1955,1955,1955,1955,0
20240925,184600,59227763246,1955,1955,1955,1955,0
20240925,184500,59227763246,1955,1955,1955,1955,0
20240925,184400,59227763246,1955,1955,1955,1955,0
20240925,184300,59227763246,1955,1955,1955,1955,0
20240925,184200,59227763246,1955,1955,1955,1955,0
20240925,184100,59227763246,1955,1955,1955,1955,0
20240925,184000,59227763246,1955,1955,1955,1955,0
20240925,183900,59227763246,1955,1955,1955,1955,0
20240925,183800,59227763246,1955,1955,1955,1955,0
20240925,183700,59227763246,1955,1955,1955,1955,0
20240925,183600,59227763246,1955,1955,1955,1955,0
20240925,183500,59227763246,1955,1955,1955,1955,0
20240925,183400,59227763246,1955,1955,1955,1955,0
20240925,183300,59227763246,1955,1955,1955,1955,0
20240925,183200,59227763246,1955,1955,1955,1955,0
20240925,183100,59227763246,1955,1955,1955,1955,0
20240925,183000,59227763246,1955,1955,1955,1955,0
20240925,182900,59227763246,1955,1955,1955,1955,0
20240925,182800,59227763246,1955,1955,1955,1955,0
20240925,182700,59227763246,1955,1955,1955,1955,0
20240925,182600,59227763246,1955,1955,1955,1955,0
20240925,182500,59227763246,1955,1955,1955,1955,0
20240925,182400,59227763246,1955,1955,1955,1955,0
20240925,182300,59227763246,1955,1955,1955,1955,0
20240925,182200,59227763246,1955,1955,1955,1955,0
20240925,182100,59227763246,1955,1955,1955,1955,0
20240925,182000,59227763246,1955,1955,1955,1955,0
20240925,181900,59227763246,1955,1955,1955,1955,0
20240925,181800,59227763246,1955,1955,1955,1955,192387
20240925,181700,59227763246,1955,1955,1955,1955,0
20240925,181600,59227763246,1955,1955,1955,1955,0
20240925,181500,59227763246,1955,1955,1955,1955,0
20240925,181400,59227763246,1955,1955,1955,1955,0
20240925,181300,59227763246,1955,1955,1955,1955,0
20240925,181200,59227763246,1955,1955,1955,1955,0
20240925,181100,59227763246,1955,1955,1955,1955,0
20240925,181000,59227763246,1955,1955,1955,1955,0
20240925,180900,59227763246,1955,1955,1955,1955,0
20240925,180800,59227763246,1955,1955,1955,1955,0
20240925,180700,59227763246,1955,1955,1955,1955,0
20240925,180600,59227763246,1955,1955,1955,1955,0
20240925,180500,59227763246,1955,1955,1955,1955,0
20240925,180400,59227763246,1955,1955,1955,1955,0
20240925,180300,59227763246,1955,1955,1955,1955,0
20240925,180200,59227763246,1955,1955,1955,1955,0
20240925,180100,59227763246,1955,1955,1955,1955,0
20240925,180000,59227763246,1955,1955,1955,1955,0
20240925,175900,59227763246,1955,1955,1955,1955,0
20240925,175800,59227763246,1955,1955,1955,1955,0
20240925,175700,59227763246,1955,1955,1955,1955,0
20240925,175600,59227763246,1955,1955,1955,1955,0
20240925,175500,59227763246,1955,1955,1955,1955,0
20240925,175400,59227763246,1955,1955,1955,1955,0
20240925,175300,59227763246,1955,1955,1955,1955,0
20240925,175200,59227763246,1955,1955,1955,1955,0
20240925,175100,59227763246,1955,1955,1955,1955,0
20240925,175000,59227763246,1955,1955,1955,1955,0
20240925,174900,59227763246,1955,1955,1955,1955,0
20240925,174800,59227763246,1955,1955,1955,1955,192387
20240925,174700,59227763246,1955,1955,1955,1955,0
20240925,174600,59227763246,1955,1955,1955,1955,0
20240925,174500,59227763246,1955,1955,1955,1955,0
20240925,174400,59227763246,1955,1955,1955,1955,0
20240925,174300,59227763246,1955,1955,1955,1955,0
20240925,174200,59227763246,1955,1955,1955,1955,0
20240925,174100,59227763246,1955,1955,1955,1955,0
20240925,174000,59227763246,1955,1955,1955,1955,0
20240925,173900,59227763246,1955,1955,1955,1955,0
20240925,173800,59227763246,1955,1955,1955,1955,0
20240925,173700,59227763246,1955,1955,1955,1955,0
20240925,173600,59227763246,1955,1955,1955,1955,0
20240925,173500,59227763246,1955,1955,1955,1955,0
20240925,173400,59227763246,1955,1955,1955,1955,0
20240925,173300,59227763246,1955,1955,1955,1955,0
20240925,173200,59227763246,1955,1955,1955,1955,0
20240925,173100,59227763246,1955,1955,1955,1955,0
20240925,173000,59227763246,1955,1955,1955,1955,0
20240925,172900,59227763246,1955,1955,1955,1955,0
20240925,172800,59227763246,1955,1955,1955,1955,0
20240925,172700,59227763246,1955,1955,1955,1955,0
20240925,172600,59227763246,1955,1955,1955,1955,0
20240925,172500,59227763246,1955,1955,1955,1955,0
20240925,172400,59227763246,1955,1955,1955,1955,0
20240925,172300,59227763246,1955,1955,1955,1955,0
20240925,172200,59227763246,1955,1955,1955,1955,0
20240925,172100,59227763246,1955,1955,1955,1955,0
20240925,172000,59227763246,1955,1955,1955,1955,0
20240925,171900,59227763246,1955,1955,1955,1955,0
20240925,171800,59227763246,1955,1955,1955,1955,192387
20240925,171700,59227763246,1955,1955,1955,1955,0
20240925,171600,59227763246,1955,1955,1955,1955,0
20240925,171500,59227763246,1955,1955,1955,1955,0
20240925,171400,59227763246,1955,1955,1955,1955,0
20240925,171300,59227763246,1955,1955,1955,1955,0
20240925,171200,59227763246,1955,1955,1955,1955,0
20240925,171100,59227763246,1955,1955,1955,1955,0
20240925,171000,59227763246,1955,1955,1955,1955,0
20240925,170900,59227763246,1955,1955,1955,1955,0
20240925,170800,59227763246,1955,1955,1955,1955,0
20240925,170700,59227763246,1955,1955,1955,1955,0
20240925,170600,59227763246,1955,1955,1955,1955,0
20240925,170500,59227763246,1955,1955,1955,1955,0
20240925,170400,59227763246,1955,1955,1955,1955,0
20240925,170300,59227763246,1955,1955,1955,1955,0
20240925,170200,59227763246,1955,1955,1955,1955,0
20240925,170100,59227763246,1955,1955,1955,1955,0
20240925,170000,59227763246,1955,1955,1955,1955,0
20240925,165900,59227763246,1955,1955,1955,1955,0
20240925,165800,59227763246,1955,1955,1955,1955,0
20240925,165700,59227763246,1955,1955,1955,1955,0
20240925,165600,59227763246,1955,1955,1955,1955,0
20240925,165500,59227763246,1955,1955,1955,1955,0
20240925,165400,59227763246,1955,1955,1955,1955,0
20240925,165300,59227763246,1955,1955,1955,1955,0
20240925,165200,59227763246,1955,1955,1955,1955,0
20240925,165100,59227763246,1955,1955,1955,1955,0
20240925,165000,59227763246,1955,1955,1955,1955,0
20240925,164900,59227763246,1955,1955,1955,1955,0
20240925,164800,59227763246,1955,1955,1955,1955,192387
20240925,164700,59227763246,1955,1955,1955,1955,0
20240925,164600,59227763246,1955,1955,1955,1955,0
20240925,164500,59227763246,1955,1955,1955,1955,0
20240925,164400,59227763246,1955,1955,1955,1955,0
20240925,164300,59227763246,1955,1955,1955,1955,0
20240925,164200,59227763246,1955,1955,1955,1955,0
20240925,164100,59227763246,1955,1955,1955,1955,0
20240925,164000,59227763246,1955,1955,1955,1955,0
20240925,163900,59227763246,1955,1955,1955,1955,0
20240925,163800,59227763246,1955,1955,1955,1955,0
20240925,163700,59227763246,1955,1955,1955,1955,0
20240925,163600,59227763246,1955,1955,1955,1955,0
20240925,163500,59227763246,1955,1955,1955,1955,0
20240925,163400,59227763246,1955,1955,1955,1955,0
20240925,163300,59227763246,1955,1955,1955,1955,0
20240925,163200,59227763246,1955,1955,1955,1955,0
20240925,163100,59227763246,1955,1955,1955,1955,0
20240925,163000,59227763246,1955,1955,1955,1955,0
20240925,162900,59227763246,1955,1955,1955,1955,0
20240925,162800,59227763246,1955,1955,1955,1955,0
20240925,162700,59227763246,1955,1955,1955,1955,0
20240925,162600,59227763246,1955,1955,1955,1955,0
20240925,162500,59227763246,1955,1955,1955,1955,0
20240925,162400,59227763246,1955,1955,1955,1955,0
20240925,162300,59227763246,1955,1955,1955,1955,0
20240925,162200,59227763246,1955,1955,1955,1955,0
20240925,162100,59227763246,1955,1955,1955,1955,0
20240925,162000,59227763246,1955,1955,1955,1955,0
20240925,161900,59227763246,1955,1955,1955,1955,0
20240925,161800,59227763246,1955,1955,1955,1955,192387
20240925,161700,59227763246,1955,1955,1955,1955,0
20240925,161600,59227763246,1955,1955,1955,1955,0
20240925,161500,59227763246,1955,1955,1955,1955,0
20240925,161400,59227763246,1955,1955,1955,1955,0
20240925,161300,59227763246,1955,1955,1955,1955,0
20240925,161200,59227763246,1955,1955,1955,1955,0
20240925,161100,59227763246,1955,1955,1955,1955,0
20240925,161000,59227763246,1955,1955,1955,1955,0
20240925,160900,59227763246,1955,1955,1955,1955,0
20240925,160800,59227763246,1955,1955,1955,1955,0
20240925,160700,59227763246,1955,1955,1955,1955,0
20240925,160600,59227763246,1955,1955,1955,1955,0
20240925,160500,59227763246,1955,1955,1955,1955,0
20240925,160400,59227763246,1955,1955,1955,1955,0
20240925,160300,59227763246,1955,1955,1955,1955,0
20240925,160200,59227763246,1955,1955,1955,1955,0
20240925,160100,59227763246,1955,1955,1955,1955,0
20240925,160000,59227763246,1955,1955,1955,1955,0
20240925,155900,59227763246,1955,1955,1955,1955,0
20240925,155800,59227763246,1955,1955,1955,1955,0
20240925,155700,59227763246,1955,1955,1955,1955,0
20240925,155600,59227763246,1955,1955,1955,1955,0
20240925,155500,59227763246,1955,1955,1955,1955,0
20240925,155400,59227763246,1955,1955,1955,1955,0
20240925,155300,59227763246,1955,1955,1955,1955,0
20240925,155200,59227763246,1955,1955,1955,1955,0
20240925,155100,59227763246,1955,1955,1955,1955,0
20240925,155000,59227763246,1955,1955,1955,1955,0
20240925,154900,59227763246,1955,1955,1955,1955,0
20240925,154800,59227763246,1955,1955,1955,1955,192387
20240925,154700,59227763246,1955,1955,1955,1955,0
20240925,154600,59227763246,1955,1955,1955,1955,0
20240925,154500,59227763246,1955,1955,1955,1955,0
20240925,154400,59227763246,1955,1955,1955,1955,0
20240925,154300,59227763246,1955,1955,1955,1955,0
20240925,154200,59227763246,1955,1955,1955,1955,0
20240925,154100,59227763246,1955,1955,1955,1955,0
20240925,154000,59227763246,1955,1955,1955,1955,0
20240925,153900,59227763246,1955,1955,1955,1955,0
20240925,153800,59227763246,1955,1955,1955,1955,0
20240925,153700,59227763246,1955,1955,1955,1955,0
20240925,153600,59227763246,1955,1955,1955,1955,0
20240925,153500,59227763246,1955,1955,1955,1955,0
20240925,153400,59227763246,1955,1955,1955,1955,0
20240925,153300,59227763246,1955,1955,1955,1955,0
20240925,153200,59227763246,1955,1955,1955,1955,0
20240925,153100,59227763246,1955,1955,1955,1955,0
20240925,153000,59227763246,1955,1955,1955,1955,192387
20240925,152900,58851646661,1954,1954,1954,1954,0
20240925,152800,58851646661,1954,1954,1954,1954,0
20240925,152700,58851646661,1954,1954,1954,1954,0
20240925,152600,58851646661,1954,1954,1954,1954,0
20240925,152500,58851646661,1954,1954,1954,1954,0
20240925,152400,58851646661,1954,1954,1954,1954,0
20240925,152300,58851646661,1954,1954,1954,1954,0
20240925,152200,58851646661,1954,1954,1954,1954,0
20240925,152100,58851646661,1954,1954,1954,1954,0
20240925,152000,58851646661,1954,1954,1954,1954,0
20240925,151900,58851646661,1954,1957,1957,1947,38044
20240925,151800,58777428856,1953,1943,1961,1943,41905
20240925,151700,58695646483,1943,1945,1950,1939,76429
20240925,151600,58547205920,1945,1961,1963,1941,48401
20240925,151500,58452798930,1961,1964,1964,1957,23186
20240925,151400,58407339677,1964,1962,1967,1961,15793
20240925,151300,58376341914,1962,1956,1968,1956,32557
20240925,151200,58312462219,1956,1959,1963,1952,77863
20240925,151100,58160213153,1959,1965,1969,1955,32550
20240925,151000,58096370942,1964,1974,1976,1963,48078
20240925,150900,58001699379,1974,1973,1977,1969,21826
20240925,150800,57958628946,1970,1975,1977,1970,16630
20240925,150700,57925790530,1975,1970,1976,1969,15380
20240925,150600,57895460261,1971,1972,1974,1969,7880
20240925,150500,57879930804,1972,1963,1975,1963,20265
20240925,150400,57840093896,1963,1970,1980,1962,39086
20240925,150300,57763303179,1970,1983,1985,1966,44207
20240925,150200,57675984119,1984,1974,1989,1972,29032
20240925,150100,57618491661,1974,1971,1975,1971,7858
20240925,150000,57602998784,1973,1976,1976,1970,14620
20240925,145900,57574165951,1976,1972,1981,1963,60337
20240925,145800,57455450113,1975,1978,1981,1971,35636
20240925,145700,57385020001,1975,1962,1994,1962,65615
20240925,145600,57255267355,1962,1988,1988,1960,76758
20240925,145500,57103806104,1988,1981,1994,1981,20439
20240925,145400,57063198127,1981,1995,2005,1980,47559
20240925,145300,56968641834,2000,1994,2000,1994,26101
20240925,145200,56916507480,1994,2005,2005,1990,50917
20240925,145100,56814917794,2005,1988,2010,1986,81409
20240925,145000,56652404100,1983,1964,1990,1962,133490
20240925,144900,56388905373,1976,1976,1976,1976,0
20240925,144800,56388905373,1976,2005,2005,1976,127111
20240925,144700,56136219283,2000,2005,2020,2000,28224
20240925,144600,56079501698,2010,2025,2040,2010,79114
20240925,144500,55918950533,2025,2010,2030,2000,61059
20240925,144400,55795904053,2005,2000,2010,1999,34273
20240925,144300,55727260586,2000,2015,2020,2000,37655
20240925,144200,55651626131,2015,2015,2020,2010,27794
20240925,144100,55595655856,2015,2010,2020,1995,140498
20240925,144000,55313962024,2010,2005,2010,1996,181007
20240925,143900,54951552229,2000,2040,2040,2000,253727
20240925,143800,54441052974,2035,2045,2050,2035,20492
20240925,143700,54399192719,2050,2055,2060,2040,19778
20240925,143600,54358655279,2055,2030,2055,2030,47363
20240925,143500,54261922999,2035,2035,2040,2030,37165
20240925,143400,54186367774,2035,2040,2045,2030,71259
20240925,143300,54041321874,2045,2040,2060,2040,33650
20240925,143200,53972497109,2040,2055,2060,2040,80248
20240925,143100,53808027584,2055,2065,2075,2055,45710
20240925,143000,53713794839,2075,2080,2090,2060,89635
20240925,142900,53527652189,2085,2095,2100,2075,29604
20240925,142800,53465828249,2095,2075,2095,2070,34804
20240925,142700,53393206849,2070,2080,2105,2065,83071
20240925,142600,53219778194,2090,2065,2090,2055,48722
20240925,142500,53119232564,2065,2075,2095,2065,108579
20240925,142400,52893285884,2075,2055,2080,2050,82563
20240925,142300,52722705064,2055,2055,2060,2040,82774
20240925,142200,52552926924,2055,2045,2055,2040,47409
20240925,142100,52455804984,2045,2075,2080,2030,264292
20240925,142000,51914291264,2075,2090,2090,2075,31719
20240925,141900,51848241649,2090,2085,2090,2075,87680
20240925,141800,51665886124,2085,2095,2105,2085,47873
20240925,141700,51565505654,2095,2090,2095,2075,89155
20240925,141600,51379618059,2090,2105,2105,2090,43675
20240925,141500,51288087984,2100,2130,2135,2095,88815
20240925,141400,51100063799,2130,2120,2135,2110,122425
20240925,141300,50839639349,2115,2100,2120,2095,43479
20240925,141200,50748019239,2105,2100,2110,2095,50780
20240925,141100,50641307049,2100,2110,2115,2080,149121
20240925,141000,50329140899,2115,2120,2135,2110,73043
20240925,140900,50174010834,2125,2110,2125,2105,36207
20240925,140800,50097503404,2110,2145,2145,2095,158008
20240925,140700,49763621164,2145,2135,2155,2115,104958
20240925,140600,49539293154,2135,2145,2155,2120,212041
20240925,140500,49085776574,2145,2100,2145,2095,140093
20240925,140400,48788209384,2105,2120,2120,2100,138697
20240925,140300,48495645094,2115,2100,2175,2095,511514
20240925,140200,47404961549,2095,2085,2095,2070,68787
20240925,140100,47261703959,2080,2080,2085,2065,94076
20240925,140000,47066630684,2080,2075,2085,2070,71099
20240925,135900,46918885899,2070,2075,2090,2065,169863
20240925,135800,46566189004,2080,2110,2115,2065,393738
20240925,135700,45746408714,2110,2125,2130,2110,89954
20240925,135600,45555994424,2125,2135,2140,2125,34243
20240925,135500,45483190339,2135,2145,2150,2125,55452
20240925,135400,45365074094,2145,2160,2165,2145,77583
20240925,135300,45197814824,2160,2140,2165,2140,64379
20240925,135200,45059160874,2140,2135,2150,2135,48814
20240925,135100,44954633619,2140,2130,2140,2125,20644
20240925,135000,44910644709,2125,2140,2145,2120,50240
20240925,134900,44803508729,2140,2130,2140,2120,56998
20240925,134800,44682182764,2130,2140,2140,2125,59630
20240925,134700,44555312694,2145,2155,2155,2125,168978
20240925,134600,44194033794,2150,2165,2170,2145,58356
20240925,134500,44068034369,2160,2170,2170,2155,40089
20240925,134400,43981336854,2165,2160,2170,2145,87360
20240925,134300,43792949554,2165,2170,2185,2155,114609
20240925,134200,43544220869,2165,2185,2195,2165,118467
20240925,134100,43286424864,2195,2130,2200,2125,342662
20240925,134000,42539253719,2130,2155,2160,2115,196432
20240925,133900,42120706249,2155,2140,2160,2140,56055
20240925,133800,42000386749,2145,2155,2160,2140,58103
20240925,133700,41875502804,2155,2155,2165,2150,29173
20240925,133600,41812608444,2155,2175,2175,2155,42617
20240925,133500,41720384484,2170,2160,2185,2160,97930
20240925,133400,41507458289,2160,2150,2170,2150,48187
20240925,133300,41403351719,2150,2170,2175,2140,88830
20240925,133200,41212285819,2170,2155,2170,2150,81379
20240925,133100,41036697249,2155,2165,2180,2155,102164
20240925,133000,40815625414,2160,2170,2180,2160,82758
20240925,132900,40636431654,2170,2185,2195,2165,111419
20240925,132800,40393581749,2185,2190,2195,2165,107148
20240925,132700,40160296189,2190,2205,2225,2165,388217
20240925,132600,39306932769,2200,2150,2215,2150,357474
20240925,132500,38523265689,2155,2160,2165,2150,72959
20240925,132400,38366043574,2160,2170,2175,2155,119351
20240925,132300,38108331404,2170,2160,2180,2160,101806
20240925,132200,37887213149,2160,2185,2185,2160,142213
20240925,132100,37578444364,2185,2180,2190,2170,144862
20240925,132000,37262773484,2180,2205,2205,2175,243126
20240925,131900,36730521454,2200,2170,2225,2170,539099
20240925,131800,35543259699,2180,2115,2215,2115,994744
20240925,131700,33370941699,2120,2120,2125,2115,92005
20240925,131600,33175732714,2115,2110,2120,2105,163971
20240925,131500,32829317469,2110,2125,2130,2110,260422
20240925,131400,32277940479,2125,2150,2160,2125,192545
20240925,131300,31865349564,2155,2135,2155,2125,241749
20240925,131200,31347764014,2130,2135,2140,2115,216825
20240925,131100,30886579684,2130,2150,2150,2125,297470
20240925,131000,30251538949,2145,2170,2175,2145,447722
20240925,130900,29287498534,2170,2190,2195,2170,122194
20240925,130800,29021316999,2185,2190,2190,2175,102015
20240925,130700,28798630589,2180,2220,2220,2180,223210
20240925,130600,28307472894,2220,2180,2220,2180,212763
20240925,130500,27838729089,2180,2190,2190,2170,143439
20240925,130400,27526145924,2185,2185,2210,2180,207870
20240925,130300,27069997429,2185,2215,2225,2175,358023
20240925,130200,26280559494,2215,2175,2220,2170,496216
20240925,130100,25187301484,2175,2175,2185,2165,175544
20240925,130000,24805842474,2180,2195,2195,2170,206506
20240925,125900,24355322654,2195,2195,2195,2175,399528
20240925,125800,23481326514,2195,2195,2195,2195,0
20240925,125700,23481326514,2195,2195,2195,2195,0
20240925,125600,23481326514,2195,2185,2195,2175,426856
20240925,125500,22547194119,2185,2150,2190,2150,647769
20240925,125400,21141078899,2155,2120,2155,2110,242459
20240925,125300,20623469574,2120,2105,2120,2100,113804
20240925,125200,20383838009,2105,2110,2120,2095,145611
20240925,125100,20077676659,2105,2130,2130,2095,238806
20240925,125000,19574375589,2130,2145,2145,2115,171723
20240925,124900,19209660059,2145,2130,2155,2110,329120
20240925,124800,18506322559,2135,2140,2170,2125,658074
20240925,124700,17092789114,2135,2105,2140,2100,374170
20240925,124600,16298285999,2110,2140,2140,2090,393509
20240925,124500,15468564434,2130,2135,2140,2110,371292
20240925,124400,14679951259,2140,2135,2155,2125,433820
20240925,124300,13752215339,2135,2095,2160,2080,719385
20240925,124200,12223123734,2095,2075,2100,2070,590671
20240925,124100,10988706044,2080,2010,2100,2005,808283
20240925,124000,9320634549,2010,2020,2040,1999,490121
20240925,123900,8330146027,2015,2000,2030,1985,697565
20240925,123800,6931057778,2010,2010,2010,2010,0
20240925,123700,6931057778,2010,1967,2010,1964,306037
20240925,123600,6321353719,1967,1935,1971,1935,293187
20240925,123500,5748488707,1936,1974,1975,1934,347961
20240925,123400,5068512467,1975,1965,1990,1964,421419
20240925,123300,4233834786,1968,1954,1983,1943,595268
20240925,123200,3062618114,1954,1888,1968,1877,757329
20240925,123100,1594351942,1887,1841,1901,1840,286416
20240925,123000,1053316548,1841,1842,1843,1840,1552
20240925,122900,1050459142,1842,1842,1843,1842,2194
20240925,122800,1046417165,1843,1839,1843,1838,2637
20240925,122700,1041566292,1840,1839,1840,1838,3188
20240925,122600,1035702510,1839,1840,1840,1839,359
20240925,122500,1035042299,1840,1842,1842,1829,6641
20240925,122400,1022852072,1843,1846,1846,1842,11484
20240925,122300,1001667323,1846,1846,1846,1845,2035
20240925,122200,997911297,1846,1843,1846,1843,7094
20240925,122100,984824644,1843,1844,1846,1842,8064
20240925,122000,969951056,1845,1842,1846,1842,6124
20240925,121900,958657920,1842,1841,1843,1841,2403
20240925,121800,954231713,1842,1839,1842,1839,7242
20240925,121700,940901930,1839,1837,1839,1835,4945
20240925,121600,931813947,1838,1836,1838,1836,1028
20240925,121500,929925682,1836,1835,1836,1835,454
20240925,121400,929092590,1836,1835,1836,1834,2895
20240925,121300,923780291,1835,1836,1836,1835,354
20240925,121200,923130497,1836,1835,1836,1835,936
20240925,121100,921412770,1835,1834,1835,1830,5639
20240925,121000,911082552,1835,1836,1836,1834,414
20240925,120900,910322915,1835,1835,1835,1834,1126
20240925,120800,908256921,1835,1833,1835,1833,512
20240925,120700,907317903,1833,1834,1834,1832,210
20240925,120600,906932894,1834,1836,1836,1834,2530
20240925,120500,902288130,1836,1838,1838,1836,3322
20240925,120400,896184641,1839,1837,1839,1837,1782
20240925,120300,892908813,1838,1836,1841,1836,1310
20240925,120200,890501495,1841,1837,1841,1836,8540
20240925,120100,874789900,1839,1839,1839,1839,636
20240925,120000,873620296,1839,1834,1839,1834,644
20240925,115900,872436235,1839,1832,1840,1832,4014
20240925,115800,865071905,1832,1830,1832,1829,3076
20240925,115700,859436904,1830,1829,1832,1829,167
20240925,115600,859131217,1829,1828,1832,1828,88
20240925,115500,858970206,1831,1826,1831,1825,3273
20240925,115400,852989663,1828,1828,1830,1828,212
20240925,115300,852602122,1829,1829,1829,1829,0
20240925,115200,852602122,1829,1825,1829,1825,4718
20240925,115100,843984114,1825,1827,1827,1825,2381
20240925,115000,839635381,1828,1828,1828,1828,407
20240925,114900,838891385,1828,1828,1828,1828,731
20240925,114800,837555117,1829,1829,1829,1829,3818
20240925,114700,830571995,1829,1830,1830,1829,1015
20240925,114600,828714560,1830,1831,1831,1830,1010
20240925,114500,826866140,1831,1830,1832,1830,191
20240925,114400,826516563,1830,1830,1831,1829,1575
20240925,114300,823635075,1829,1831,1833,1829,814
20240925,114200,822144719,1833,1829,1833,1829,3150
20240925,114100,816375939,1827,1826,1828,1826,178
20240925,114000,816050669,1825,1825,1827,1824,683
20240925,113900,814804443,1825,1827,1830,1825,1325
20240925,113800,812384056,1829,1826,1829,1826,9
20240925,113700,812367608,1830,1828,1830,1824,927
20240925,113600,810675401,1827,1829,1830,1827,2764
20240925,113500,805622771,1829,1831,1831,1829,7024
20240925,113400,792761982,1831,1831,1833,1830,1185
20240925,113300,790591295,1829,1827,1829,1826,2086
20240925,113200,786780003,1826,1833,1834,1826,5710
20240925,113100,776337720,1834,1830,1835,1830,4577
20240925,113000,767945232,1830,1830,1832,1828,2952
20240925,112900,762547969,1825,1820,1825,1820,1920
20240925,112800,759049361,1820,1824,1825,1813,4862
20240925,112700,750201313,1825,1825,1825,1819,1959
20240925,112600,746628666,1826,1829,1839,1826,21630
20240925,112500,706996545,1828,1810,1828,1810,4163
20240925,112400,699427631,1810,1810,1810,1810,483
20240925,112300,698553401,1811,1811,1811,1811,300
20240925,112200,698010101,1811,1811,1813,1811,353
20240925,112100,697370422,1812,1812,1812,1812,8
20240925,112000,697355926,1812,1812,1812,1812,9
20240925,111900,697339618,1811,1811,1811,1811,41
20240925,111800,697265367,1814,1812,1814,1812,14
20240925,111700,697239990,1811,1811,1812,1810,5021
20240925,111600,688147747,1811,1810,1811,1810,15
20240925,111500,688120587,1810,1810,1810,1810,80
20240925,111400,687975787,1810,1810,1810,1810,11
20240925,111300,687955877,1810,1809,1810,1809,956
20240925,111200,686226472,1809,1809,1809,1809,111
20240925,111100,686025673,1809,1809,1811,1809,1705
20240925,111000,682938532,1808,1807,1808,1807,4195
20240925,110900,675356972,1807,1809,1812,1807,65
20240925,110800,675239353,1810,1806,1810,1806,116
20240925,110700,675029723,1806,1807,1807,1806,3704
20240925,110600,668337603,1807,1807,1807,1807,258
20240925,110500,667871397,1807,1806,1807,1806,1814
20240925,110400,664595297,1807,1807,1807,1806,1062
20240925,110300,662677040,1808,1808,1808,1807,91
20240925,110200,662512566,1808,1808,1808,1808,211
20240925,110100,662131078,1808,1808,1809,1808,1415
20240925,110000,659572700,1808,1808,1809,1808,8066
20240925,105900,644988246,1807,1807,1807,1807,200
20240925,105800,644626846,1807,1807,1807,1807,262
20240925,105700,644153412,1805,1807,1807,1805,426
20240925,105600,643383658,1807,1807,1807,1807,1
20240925,105500,643381851,1807,1805,1807,1805,88
20240925,105400,643222982,1804,1807,1807,1804,3585
20240925,105300,636753236,1808,1811,1811,1808,7446
20240925,105200,623283803,1811,1812,1812,1811,534
20240925,105100,622316598,1812,1813,1813,1812,58
20240925,105000,622211480,1814,1816,1816,1813,2007
20240925,104900,618572105,1817,1815,1818,1815,279
20240925,104800,618065436,1816,1815,1816,1814,267
20240925,104700,617580850,1815,1815,1815,1815,0
20240925,104600,617580850,1815,1815,1815,1815,0
20240925,104500,617580850,1815,1815,1815,1815,99
20240925,104400,617401165,1815,1815,1815,1815,188
20240925,104300,617059945,1814,1815,1815,1814,2763
20240925,104200,612047859,1815,1817,1817,1815,2652
20240925,104100,607234190,1818,1818,1818,1818,1060
20240925,104000,605307110,1818,1818,1818,1818,133
20240925,103900,605065316,1819,1818,1819,1818,752
20240925,103800,603697928,1819,1819,1820,1819,1119
20240925,103700,601662462,1820,1821,1821,1820,106
20240925,103600,601469539,1821,1819,1821,1819,107
20240925,103500,601274796,1819,1817,1819,1814,1752
20240925,103400,598092596,1814,1812,1817,1812,2340
20240925,103300,593852502,1811,1811,1811,1811,6
20240925,103200,593841636,1812,1814,1817,1811,353
20240925,103100,593201372,1811,1817,1818,1810,897
20240925,103000,591575785,1818,1818,1818,1818,509
20240925,102900,590650423,1821,1819,1821,1814,404
20240925,102800,589915619,1814,1815,1821,1814,544
20240925,102700,588925615,1816,1810,1816,1810,1517
20240925,102600,586178165,1810,1811,1811,1810,1139
20240925,102500,584116570,1810,1811,1813,1805,10228
20240925,102400,565617680,1811,1815,1815,1811,7832
20240925,102300,551421032,1815,1816,1816,1815,117
20240925,102200,551208561,1816,1814,1816,1814,612
20240925,102100,550097406,1815,1816,1816,1813,5580
20240925,102000,539976045,1816,1822,1822,1816,1812
20240925,101900,536677723,1823,1826,1827,1823,1612
20240925,101800,533736610,1827,1822,1827,1819,4539
20240925,101700,525468210,1823,1825,1827,1823,1616
20240925,101600,522520378,1826,1825,1826,1823,2217
20240925,101500,518475618,1825,1823,1825,1823,2438
20240925,101400,514030050,1823,1821,1823,1821,941
20240925,101300,512315561,1821,1819,1821,1819,1833
20240925,101200,508977993,1818,1818,1818,1818,0
20240925,101100,508977993,1818,1817,1820,1817,1074
20240925,101000,507024643,1817,1816,1821,1815,1973
20240925,100900,503435935,1816,1814,1816,1814,1007
20240925,100800,501608320,1814,1816,1816,1813,1819
20240925,100700,498308877,1813,1817,1819,1813,3002
20240925,100600,492859044,1817,1818,1818,1816,599
20240925,100500,491770355,1818,1820,1820,1818,8392
20240925,100400,476511717,1820,1819,1822,1819,1812
20240925,100300,473213334,1820,1811,1820,1806,8619
20240925,100200,457559885,1806,1811,1811,1806,679
20240925,100100,456333216,1805,1805,1816,1805,6383
20240925,100000,444791236,1811,1807,1811,1805,3423
20240925,095900,438602253,1807,1806,1807,1806,258
20240925,095800,438136248,1802,1803,1808,1802,17
20240925,095700,438105551,1804,1802,1807,1802,3468
20240925,095600,431855534,1802,1802,1802,1802,2189
20240925,095500,427910956,1802,1804,1805,1802,2274
20240925,095400,423810796,1803,1803,1804,1803,498
20240925,095300,422912900,1803,1804,1804,1803,5735
20240925,095200,412572591,1803,1803,1804,1803,1416
20240925,095100,410019540,1803,1806,1806,1803,1511
20240925,095000,407291846,1806,1806,1806,1806,224
20240925,094900,406887302,1805,1806,1806,1803,4470
20240925,094800,398823005,1806,1805,1807,1805,28
20240925,094700,398772422,1807,1805,1807,1805,650
20240925,094600,397599074,1806,1805,1806,1805,460
20240925,094500,396768478,1806,1807,1807,1806,3828
20240925,094400,389851677,1807,1807,1807,1807,510
20240925,094300,388930107,1807,1807,1807,1807,1
20240925,094200,388928300,1807,1808,1811,1807,409
20240925,094100,388189191,1811,1811,1811,1807,40
20240925,094000,388116826,1811,1811,1812,1811,9
20240925,093900,388100526,1810,1807,1810,1807,548
20240925,093800,387108821,1807,1811,1811,1807,3303
20240925,093700,381130128,1811,1812,1812,1810,1006
20240925,093600,379308679,1815,1811,1815,1811,312
20240925,093500,378743201,1810,1810,1810,1810,285
20240925,093400,378227351,1811,1805,1811,1805,4169
20240925,093300,370683799,1805,1796,1805,1796,2107
20240925,093200,366887554,1795,1794,1795,1794,35
20240925,093100,366824761,1793,1796,1796,1792,2496
20240925,093000,362350251,1795,1791,1798,1791,4160
20240925,092900,354893325,1791,1797,1798,1791,7327
20240925,092800,341750347,1797,1805,1805,1797,31308
20240925,092700,285385248,1805,1807,1809,1805,6866
20240925,092600,272981815,1807,1808,1808,1807,269
20240925,092500,272495473,1808,1808,1809,1808,1006
20240925,092400,270676620,1807,1808,1808,1806,1370
20240925,092300,268201301,1808,1808,1808,1807,1094
20240925,092200,266223683,1809,1808,1809,1808,1180
20240925,092100,264090159,1809,1810,1810,1809,1890
20240925,092000,260670637,1810,1807,1810,1807,19
20240925,091900,260636264,1807,1807,1809,1806,4577
20240925,091800,252362393,1807,1808,1808,1807,1655
20240925,091700,249371582,1808,1807,1809,1806,5090
20240925,091600,240167246,1807,1809,1810,1807,2405
20240925,091500,235820985,1810,1810,1810,1807,9201
20240925,091400,219177794,1811,1816,1822,1810,7144
20240925,091300,206226784,1823,1817,1825,1814,6451
20240925,091200,194490012,1817,1832,1832,1814,10563
20240925,091100,175292091,1834,1827,1834,1820,11548
20240925,091000,154199719,1834,1821,1834,1821,4195
20240925,090900,146538110,1821,1823,1825,1821,5033
20240925,090800,137364576,1824,1834,1834,1823,4373
20240925,090700,129383080,1834,1818,1834,1818,6379
20240925,090600,117737433,1811,1814,1820,1808,2298
20240925,090500,113571814,1815,1806,1816,1806,569
20240925,090400,112543546,1807,1813,1818,1806,5166
20240925,090300,103192746,1813,1802,1813,1801,4570
20240925,090200,94939853,1801,1810,1818,1800,7671
20240925,090100,81099624,1813,1827,1827,1800,29657
20240925,090000,27158937,1827,1829,1830,1824,12830