stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240911,204800,25339340595,2540,2540,2540,2540,44119
20240911,204700,25339340595,2540,2540,2540,2540,0
20240911,204600,25339340595,2540,2540,2540,2540,0
20240911,204500,25339340595,2540,2540,2540,2540,0
20240911,204400,25339340595,2540,2540,2540,2540,0
20240911,204300,25339340595,2540,2540,2540,2540,0
20240911,204200,25339340595,2540,2540,2540,2540,0
20240911,204100,25339340595,2540,2540,2540,2540,0
20240911,204000,25339340595,2540,2540,2540,2540,0
20240911,203900,25339340595,2540,2540,2540,2540,0
20240911,203800,25339340595,2540,2540,2540,2540,0
20240911,203700,25339340595,2540,2540,2540,2540,0
20240911,203600,25339340595,2540,2540,2540,2540,0
20240911,203500,25339340595,2540,2540,2540,2540,0
20240911,203400,25339340595,2540,2540,2540,2540,0
20240911,203300,25339340595,2540,2540,2540,2540,0
20240911,203200,25339340595,2540,2540,2540,2540,0
20240911,203100,25339340595,2540,2540,2540,2540,0
20240911,203000,25339340595,2540,2540,2540,2540,0
20240911,202900,25339340595,2540,2540,2540,2540,0
20240911,202800,25339340595,2540,2540,2540,2540,0
20240911,202700,25339340595,2540,2540,2540,2540,0
20240911,202600,25339340595,2540,2540,2540,2540,0
20240911,202500,25339340595,2540,2540,2540,2540,0
20240911,202400,25339340595,2540,2540,2540,2540,0
20240911,202300,25339340595,2540,2540,2540,2540,0
20240911,202200,25339340595,2540,2540,2540,2540,0
20240911,202100,25339340595,2540,2540,2540,2540,0
20240911,202000,25339340595,2540,2540,2540,2540,0
20240911,201900,25339340595,2540,2540,2540,2540,0
20240911,201800,25339340595,2540,2540,2540,2540,44119
20240911,201700,25339340595,2540,2540,2540,2540,0
20240911,201600,25339340595,2540,2540,2540,2540,0
20240911,201500,25339340595,2540,2540,2540,2540,0
20240911,201400,25339340595,2540,2540,2540,2540,0
20240911,201300,25339340595,2540,2540,2540,2540,0
20240911,201200,25339340595,2540,2540,2540,2540,0
20240911,201100,25339340595,2540,2540,2540,2540,0
20240911,201000,25339340595,2540,2540,2540,2540,0
20240911,200900,25339340595,2540,2540,2540,2540,0
20240911,200800,25339340595,2540,2540,2540,2540,0
20240911,200700,25339340595,2540,2540,2540,2540,0
20240911,200600,25339340595,2540,2540,2540,2540,0
20240911,200500,25339340595,2540,2540,2540,2540,0
20240911,200400,25339340595,2540,2540,2540,2540,0
20240911,200300,25339340595,2540,2540,2540,2540,0
20240911,200200,25339340595,2540,2540,2540,2540,0
20240911,200100,25339340595,2540,2540,2540,2540,0
20240911,200000,25339340595,2540,2540,2540,2540,0
20240911,195900,25339340595,2540,2540,2540,2540,0
20240911,195800,25339340595,2540,2540,2540,2540,0
20240911,195700,25339340595,2540,2540,2540,2540,0
20240911,195600,25339340595,2540,2540,2540,2540,0
20240911,195500,25339340595,2540,2540,2540,2540,0
20240911,195400,25339340595,2540,2540,2540,2540,0
20240911,195300,25339340595,2540,2540,2540,2540,0
20240911,195200,25339340595,2540,2540,2540,2540,0
20240911,195100,25339340595,2540,2540,2540,2540,0
20240911,195000,25339340595,2540,2540,2540,2540,0
20240911,194900,25339340595,2540,2540,2540,2540,0
20240911,194800,25339340595,2540,2540,2540,2540,44119
20240911,194700,25339340595,2540,2540,2540,2540,0
20240911,194600,25339340595,2540,2540,2540,2540,0
20240911,194500,25339340595,2540,2540,2540,2540,0
20240911,194400,25339340595,2540,2540,2540,2540,0
20240911,194300,25339340595,2540,2540,2540,2540,0
20240911,194200,25339340595,2540,2540,2540,2540,0
20240911,194100,25339340595,2540,2540,2540,2540,0
20240911,194000,25339340595,2540,2540,2540,2540,0
20240911,193900,25339340595,2540,2540,2540,2540,0
20240911,193800,25339340595,2540,2540,2540,2540,0
20240911,193700,25339340595,2540,2540,2540,2540,0
20240911,193600,25339340595,2540,2540,2540,2540,0
20240911,193500,25339340595,2540,2540,2540,2540,0
20240911,193400,25339340595,2540,2540,2540,2540,0
20240911,193300,25339340595,2540,2540,2540,2540,0
20240911,193200,25339340595,2540,2540,2540,2540,0
20240911,193100,25339340595,2540,2540,2540,2540,0
20240911,193000,25339340595,2540,2540,2540,2540,0
20240911,192900,25339340595,2540,2540,2540,2540,0
20240911,192800,25339340595,2540,2540,2540,2540,0
20240911,192700,25339340595,2540,2540,2540,2540,0
20240911,192600,25339340595,2540,2540,2540,2540,0
20240911,192500,25339340595,2540,2540,2540,2540,0
20240911,192400,25339340595,2540,2540,2540,2540,0
20240911,192300,25339340595,2540,2540,2540,2540,0
20240911,192200,25339340595,2540,2540,2540,2540,0
20240911,192100,25339340595,2540,2540,2540,2540,0
20240911,192000,25339340595,2540,2540,2540,2540,0
20240911,191900,25339340595,2540,2540,2540,2540,0
20240911,191800,25339340595,2540,2540,2540,2540,44119
20240911,191700,25339340595,2540,2540,2540,2540,0
20240911,191600,25339340595,2540,2540,2540,2540,0
20240911,191500,25339340595,2540,2540,2540,2540,0
20240911,191400,25339340595,2540,2540,2540,2540,0
20240911,191300,25339340595,2540,2540,2540,2540,0
20240911,191200,25339340595,2540,2540,2540,2540,0
20240911,191100,25339340595,2540,2540,2540,2540,0
20240911,191000,25339340595,2540,2540,2540,2540,0
20240911,190900,25339340595,2540,2540,2540,2540,0
20240911,190800,25339340595,2540,2540,2540,2540,0
20240911,190700,25339340595,2540,2540,2540,2540,0
20240911,190600,25339340595,2540,2540,2540,2540,0
20240911,190500,25339340595,2540,2540,2540,2540,0
20240911,190400,25339340595,2540,2540,2540,2540,0
20240911,190300,25339340595,2540,2540,2540,2540,0
20240911,190200,25339340595,2540,2540,2540,2540,0
20240911,190100,25339340595,2540,2540,2540,2540,0
20240911,190000,25339340595,2540,2540,2540,2540,0
20240911,185900,25339340595,2540,2540,2540,2540,0
20240911,185800,25339340595,2540,2540,2540,2540,0
20240911,185700,25339340595,2540,2540,2540,2540,0
20240911,185600,25339340595,2540,2540,2540,2540,0
20240911,185500,25339340595,2540,2540,2540,2540,0
20240911,185400,25339340595,2540,2540,2540,2540,0
20240911,185300,25339340595,2540,2540,2540,2540,0
20240911,185200,25339340595,2540,2540,2540,2540,0
20240911,185100,25339340595,2540,2540,2540,2540,0
20240911,185000,25339340595,2540,2540,2540,2540,0
20240911,184900,25339340595,2540,2540,2540,2540,0
20240911,184800,25339340595,2540,2540,2540,2540,44119
20240911,184700,25339340595,2540,2540,2540,2540,0
20240911,184600,25339340595,2540,2540,2540,2540,0
20240911,184500,25339340595,2540,2540,2540,2540,0
20240911,184400,25339340595,2540,2540,2540,2540,0
20240911,184300,25339340595,2540,2540,2540,2540,0
20240911,184200,25339340595,2540,2540,2540,2540,0
20240911,184100,25339340595,2540,2540,2540,2540,0
20240911,184000,25339340595,2540,2540,2540,2540,0
20240911,183900,25339340595,2540,2540,2540,2540,0
20240911,183800,25339340595,2540,2540,2540,2540,0
20240911,183700,25339340595,2540,2540,2540,2540,0
20240911,183600,25339340595,2540,2540,2540,2540,0
20240911,183500,25339340595,2540,2540,2540,2540,0
20240911,183400,25339340595,2540,2540,2540,2540,0
20240911,183300,25339340595,2540,2540,2540,2540,0
20240911,183200,25339340595,2540,2540,2540,2540,0
20240911,183100,25339340595,2540,2540,2540,2540,0
20240911,183000,25339340595,2540,2540,2540,2540,0
20240911,182900,25339340595,2540,2540,2540,2540,0
20240911,182800,25339340595,2540,2540,2540,2540,0
20240911,182700,25339340595,2540,2540,2540,2540,0
20240911,182600,25339340595,2540,2540,2540,2540,0
20240911,182500,25339340595,2540,2540,2540,2540,0
20240911,182400,25339340595,2540,2540,2540,2540,0
20240911,182300,25339340595,2540,2540,2540,2540,0
20240911,182200,25339340595,2540,2540,2540,2540,0
20240911,182100,25339340595,2540,2540,2540,2540,0
20240911,182000,25339340595,2540,2540,2540,2540,0
20240911,181900,25339340595,2540,2540,2540,2540,0
20240911,181800,25339340595,2540,2540,2540,2540,44119
20240911,181700,25339340595,2540,2540,2540,2540,0
20240911,181600,25339340595,2540,2540,2540,2540,0
20240911,181500,25339340595,2540,2540,2540,2540,0
20240911,181400,25339340595,2540,2540,2540,2540,0
20240911,181300,25339340595,2540,2540,2540,2540,0
20240911,181200,25339340595,2540,2540,2540,2540,0
20240911,181100,25339340595,2540,2540,2540,2540,0
20240911,181000,25339340595,2540,2540,2540,2540,0
20240911,180900,25339340595,2540,2540,2540,2540,0
20240911,180800,25339340595,2540,2540,2540,2540,0
20240911,180700,25339340595,2540,2540,2540,2540,0
20240911,180600,25339340595,2540,2540,2540,2540,0
20240911,180500,25339340595,2540,2540,2540,2540,0
20240911,180400,25339340595,2540,2540,2540,2540,0
20240911,180300,25339340595,2540,2540,2540,2540,0
20240911,180200,25339340595,2540,2540,2540,2540,0
20240911,180100,25339340595,2540,2540,2540,2540,0
20240911,180000,25339340595,2540,2540,2540,2540,0
20240911,175900,25339340595,2540,2540,2540,2540,0
20240911,175800,25339340595,2540,2540,2540,2540,0
20240911,175700,25339340595,2540,2540,2540,2540,0
20240911,175600,25339340595,2540,2540,2540,2540,0
20240911,175500,25339340595,2540,2540,2540,2540,0
20240911,175400,25339340595,2540,2540,2540,2540,0
20240911,175300,25339340595,2540,2540,2540,2540,0
20240911,175200,25339340595,2540,2540,2540,2540,0
20240911,175100,25339340595,2540,2540,2540,2540,0
20240911,175000,25339340595,2540,2540,2540,2540,0
20240911,174900,25339340595,2540,2540,2540,2540,0
20240911,174800,25339340595,2540,2540,2540,2540,44119
20240911,174700,25339340595,2540,2540,2540,2540,0
20240911,174600,25339340595,2540,2540,2540,2540,0
20240911,174500,25339340595,2540,2540,2540,2540,0
20240911,174400,25339340595,2540,2540,2540,2540,0
20240911,174300,25339340595,2540,2540,2540,2540,0
20240911,174200,25339340595,2540,2540,2540,2540,0
20240911,174100,25339340595,2540,2540,2540,2540,0
20240911,174000,25339340595,2540,2540,2540,2540,0
20240911,173900,25339340595,2540,2540,2540,2540,0
20240911,173800,25339340595,2540,2540,2540,2540,0
20240911,173700,25339340595,2540,2540,2540,2540,0
20240911,173600,25339340595,2540,2540,2540,2540,0
20240911,173500,25339340595,2540,2540,2540,2540,0
20240911,173400,25339340595,2540,2540,2540,2540,0
20240911,173300,25339340595,2540,2540,2540,2540,0
20240911,173200,25339340595,2540,2540,2540,2540,0
20240911,173100,25339340595,2540,2540,2540,2540,0
20240911,173000,25339340595,2540,2540,2540,2540,0
20240911,172900,25339340595,2540,2540,2540,2540,0
20240911,172800,25339340595,2540,2540,2540,2540,0
20240911,172700,25339340595,2540,2540,2540,2540,0
20240911,172600,25339340595,2540,2540,2540,2540,0
20240911,172500,25339340595,2540,2540,2540,2540,0
20240911,172400,25339340595,2540,2540,2540,2540,0
20240911,172300,25339340595,2540,2540,2540,2540,0
20240911,172200,25339340595,2540,2540,2540,2540,0
20240911,172100,25339340595,2540,2540,2540,2540,0
20240911,172000,25339340595,2540,2540,2540,2540,0
20240911,171900,25339340595,2540,2540,2540,2540,0
20240911,171800,25339340595,2540,2540,2540,2540,44119
20240911,171700,25339340595,2540,2540,2540,2540,0
20240911,171600,25339340595,2540,2540,2540,2540,0
20240911,171500,25339340595,2540,2540,2540,2540,0
20240911,171400,25339340595,2540,2540,2540,2540,0
20240911,171300,25339340595,2540,2540,2540,2540,0
20240911,171200,25339340595,2540,2540,2540,2540,0
20240911,171100,25339340595,2540,2540,2540,2540,0
20240911,171000,25339340595,2540,2540,2540,2540,0
20240911,170900,25339340595,2540,2540,2540,2540,0
20240911,170800,25339340595,2540,2540,2540,2540,0
20240911,170700,25339340595,2540,2540,2540,2540,0
20240911,170600,25339340595,2540,2540,2540,2540,0
20240911,170500,25339340595,2540,2540,2540,2540,0
20240911,170400,25339340595,2540,2540,2540,2540,0
20240911,170300,25339340595,2540,2540,2540,2540,0
20240911,170200,25339340595,2540,2540,2540,2540,0
20240911,170100,25339340595,2540,2540,2540,2540,0
20240911,170000,25339340595,2540,2540,2540,2540,0
20240911,165900,25339340595,2540,2540,2540,2540,0
20240911,165800,25339340595,2540,2540,2540,2540,0
20240911,165700,25339340595,2540,2540,2540,2540,0
20240911,165600,25339340595,2540,2540,2540,2540,0
20240911,165500,25339340595,2540,2540,2540,2540,0
20240911,165400,25339340595,2540,2540,2540,2540,0
20240911,165300,25339340595,2540,2540,2540,2540,0
20240911,165200,25339340595,2540,2540,2540,2540,0
20240911,165100,25339340595,2540,2540,2540,2540,0
20240911,165000,25339340595,2540,2540,2540,2540,0
20240911,164900,25339340595,2540,2540,2540,2540,0
20240911,164800,25339340595,2540,2540,2540,2540,44119
20240911,164700,25339340595,2540,2540,2540,2540,0
20240911,164600,25339340595,2540,2540,2540,2540,0
20240911,164500,25339340595,2540,2540,2540,2540,0
20240911,164400,25339340595,2540,2540,2540,2540,0
20240911,164300,25339340595,2540,2540,2540,2540,0
20240911,164200,25339340595,2540,2540,2540,2540,0
20240911,164100,25339340595,2540,2540,2540,2540,0
20240911,164000,25339340595,2540,2540,2540,2540,0
20240911,163900,25339340595,2540,2540,2540,2540,0
20240911,163800,25339340595,2540,2540,2540,2540,0
20240911,163700,25339340595,2540,2540,2540,2540,0
20240911,163600,25339340595,2540,2540,2540,2540,0
20240911,163500,25339340595,2540,2540,2540,2540,0
20240911,163400,25339340595,2540,2540,2540,2540,0
20240911,163300,25339340595,2540,2540,2540,2540,0
20240911,163200,25339340595,2540,2540,2540,2540,0
20240911,163100,25339340595,2540,2540,2540,2540,0
20240911,163000,25339340595,2540,2540,2540,2540,0
20240911,162900,25339340595,2540,2540,2540,2540,0
20240911,162800,25339340595,2540,2540,2540,2540,0
20240911,162700,25339340595,2540,2540,2540,2540,0
20240911,162600,25339340595,2540,2540,2540,2540,0
20240911,162500,25339340595,2540,2540,2540,2540,0
20240911,162400,25339340595,2540,2540,2540,2540,0
20240911,162300,25339340595,2540,2540,2540,2540,0
20240911,162200,25339340595,2540,2540,2540,2540,0
20240911,162100,25339340595,2540,2540,2540,2540,0
20240911,162000,25339340595,2540,2540,2540,2540,0
20240911,161900,25339340595,2540,2540,2540,2540,0
20240911,161800,25339340595,2540,2540,2540,2540,44119
20240911,161700,25339340595,2540,2540,2540,2540,0
20240911,161600,25339340595,2540,2540,2540,2540,0
20240911,161500,25339340595,2540,2540,2540,2540,0
20240911,161400,25339340595,2540,2540,2540,2540,0
20240911,161300,25339340595,2540,2540,2540,2540,0
20240911,161200,25339340595,2540,2540,2540,2540,0
20240911,161100,25339340595,2540,2540,2540,2540,0
20240911,161000,25339340595,2540,2540,2540,2540,0
20240911,160900,25339340595,2540,2540,2540,2540,0
20240911,160800,25339340595,2540,2540,2540,2540,0
20240911,160700,25339340595,2540,2540,2540,2540,0
20240911,160600,25339340595,2540,2540,2540,2540,0
20240911,160500,25339340595,2540,2540,2540,2540,0
20240911,160400,25339340595,2540,2540,2540,2540,0
20240911,160300,25339340595,2540,2540,2540,2540,0
20240911,160200,25339340595,2540,2540,2540,2540,0
20240911,160100,25339340595,2540,2540,2540,2540,0
20240911,160000,25339340595,2540,2540,2540,2540,0
20240911,155900,25339340595,2540,2540,2540,2540,0
20240911,155800,25339340595,2540,2540,2540,2540,0
20240911,155700,25339340595,2540,2540,2540,2540,0
20240911,155600,25339340595,2540,2540,2540,2540,0
20240911,155500,25339340595,2540,2540,2540,2540,0
20240911,155400,25339340595,2540,2540,2540,2540,0
20240911,155300,25339340595,2540,2540,2540,2540,0
20240911,155200,25339340595,2540,2540,2540,2540,0
20240911,155100,25339340595,2540,2540,2540,2540,0
20240911,155000,25339340595,2540,2540,2540,2540,0
20240911,154900,25339340595,2540,2540,2540,2540,0
20240911,154800,25339340595,2540,2540,2540,2540,44119
20240911,154700,25339340595,2540,2540,2540,2540,0
20240911,154600,25339340595,2540,2540,2540,2540,0
20240911,154500,25339340595,2540,2540,2540,2540,0
20240911,154400,25339340595,2540,2540,2540,2540,0
20240911,154300,25339340595,2540,2540,2540,2540,0
20240911,154200,25339340595,2540,2540,2540,2540,0
20240911,154100,25339340595,2540,2540,2540,2540,0
20240911,154000,25339340595,2540,2540,2540,2540,0
20240911,153900,25339340595,2540,2540,2540,2540,0
20240911,153800,25339340595,2540,2540,2540,2540,0
20240911,153700,25339340595,2540,2540,2540,2540,0
20240911,153600,25339340595,2540,2540,2540,2540,0
20240911,153500,25339340595,2540,2540,2540,2540,0
20240911,153400,25339340595,2540,2540,2540,2540,0
20240911,153300,25339340595,2540,2540,2540,2540,0
20240911,153200,25339340595,2540,2540,2540,2540,0
20240911,153100,25339340595,2540,2540,2540,2540,0
20240911,153000,25339340595,2540,2540,2540,2540,44119
20240911,152900,25227278335,2560,2560,2560,2560,0
20240911,152800,25227278335,2560,2560,2560,2560,0
20240911,152700,25227278335,2560,2560,2560,2560,0
20240911,152600,25227278335,2560,2560,2560,2560,0
20240911,152500,25227278335,2560,2560,2560,2560,0
20240911,152400,25227278335,2560,2560,2560,2560,0
20240911,152300,25227278335,2560,2560,2560,2560,0
20240911,152200,25227278335,2560,2560,2560,2560,0
20240911,152100,25227278335,2560,2560,2560,2560,0
20240911,152000,25227278335,2560,2560,2560,2560,0
20240911,151900,25227278335,2560,2575,2575,2540,60697
20240911,151800,25072114635,2575,2580,2580,2570,5385
20240911,151700,25058252555,2575,2575,2580,2575,4333
20240911,151600,25047094080,2575,2575,2590,2565,14235
20240911,151500,25010360330,2560,2560,2580,2555,24172
20240911,151400,24948192835,2560,2555,2575,2555,3791
20240911,151300,24938479640,2555,2575,2580,2550,7838
20240911,151200,24918462510,2575,2575,2580,2555,5367
20240911,151100,24904716800,2585,2545,2590,2535,115776
20240911,151000,24606824335,2540,2540,2545,2540,7543
20240911,150900,24587649440,2545,2545,2550,2535,8397
20240911,150800,24566320930,2545,2550,2550,2520,41337
20240911,150700,24461778560,2550,2550,2555,2545,12529
20240911,150600,24429826125,2550,2560,2565,2550,14193
20240911,150500,24393600385,2560,2560,2565,2555,6148
20240911,150400,24377861355,2560,2565,2570,2560,9602
20240911,150300,24353245795,2565,2575,2575,2565,10532
20240911,150200,24326201015,2570,2570,2580,2565,1935
20240911,150100,24321223495,2570,2570,2580,2570,17250
20240911,150000,24276867800,2570,2585,2585,2570,16982
20240911,145900,24233129870,2580,2580,2585,2580,5232
20240911,145800,24219630265,2580,2575,2580,2575,11335
20240911,145700,24190396230,2575,2580,2580,2575,4326
20240911,145600,24179245780,2575,2580,2580,2575,12794
20240911,145500,24146281590,2580,2580,2580,2570,5126
20240911,145400,24133086565,2575,2575,2580,2575,10568
20240911,145300,24105873600,2575,2575,2580,2575,5019
20240911,145200,24092949670,2575,2575,2580,2570,14036
20240911,145100,24056858755,2570,2560,2575,2560,20843
20240911,145000,24003294205,2565,2570,2570,2560,4066
20240911,144900,23992863720,2570,2560,2570,2555,3354
20240911,144800,23984271005,2555,2555,2560,2555,3046
20240911,144700,23976482235,2560,2555,2560,2555,5020
20240911,144600,23963636785,2560,2550,2560,2550,5016
20240911,144500,23950813035,2550,2570,2575,2550,30750
20240911,144400,23871850430,2570,2555,2570,2555,22754
20240911,144300,23813530425,2550,2550,2550,2545,4783
20240911,144200,23801345605,2550,2545,2550,2540,3089
20240911,144100,23793475315,2545,2540,2550,2540,9789
20240911,144000,23768550550,2540,2540,2540,2535,5291
20240911,143900,23755122360,2535,2530,2535,2530,4969
20240911,143800,23742531740,2530,2535,2540,2530,4256
20240911,143700,23731744335,2535,2525,2535,2520,2320
20240911,143600,23725886990,2525,2525,2540,2525,7404
20240911,143500,23707159195,2525,2520,2530,2510,7219
20240911,143400,23688958565,2525,2530,2530,2510,84801
20240911,143300,23475825270,2520,2530,2530,2520,45951
20240911,143200,23359949020,2530,2530,2530,2525,26085
20240911,143100,23294071455,2530,2530,2535,2530,22781
20240911,143000,23236434775,2530,2535,2540,2530,15008
20240911,142900,23198430725,2530,2540,2540,2530,9543
20240911,142800,23174240615,2540,2535,2540,2535,9219
20240911,142700,23150857605,2530,2540,2540,2530,5496
20240911,142600,23136932770,2540,2535,2540,2530,7837
20240911,142500,23117063205,2540,2535,2540,2535,7944
20240911,142400,23096920005,2535,2535,2540,2535,11014
20240911,142300,23068999475,2535,2540,2545,2535,21997
20240911,142200,23013188150,2540,2540,2545,2540,2907
20240911,142100,23005804065,2540,2545,2545,2540,4524
20240911,142000,22994299035,2540,2545,2545,2540,3824
20240911,141900,22984569695,2550,2550,2550,2545,1169
20240911,141800,22981591255,2545,2545,2550,2545,4100
20240911,141700,22971147140,2550,2550,2550,2550,1619
20240911,141600,22967018690,2545,2550,2555,2545,333
20240911,141500,22966169715,2545,2550,2555,2540,3904
20240911,141400,22956216655,2550,2535,2550,2535,3270
20240911,141300,22947915680,2540,2540,2540,2535,7719
20240911,141200,22928343025,2540,2555,2555,2540,33218
20240911,141100,22843884405,2555,2555,2555,2550,769
20240911,141000,22841919710,2555,2555,2555,2545,3090
20240911,140900,22834033820,2545,2560,2560,2545,19468
20240911,140800,22784332780,2565,2570,2570,2565,3213
20240911,140700,22776091015,2570,2570,2575,2565,3315
20240911,140600,22767576565,2570,2570,2575,2565,13009
20240911,140500,22734147185,2575,2575,2575,2570,9559
20240911,140400,22709534555,2575,2580,2580,2575,5275
20240911,140300,22695950825,2580,2575,2580,2575,8826
20240911,140200,22673195345,2575,2575,2575,2570,20004
20240911,140100,22621737430,2570,2565,2575,2565,4320
20240911,140000,22610631175,2565,2560,2570,2555,13348
20240911,135900,22576443505,2560,2555,2560,2555,4975
20240911,135800,22563708160,2555,2560,2565,2555,2601
20240911,135700,22557052890,2555,2570,2570,2555,14711
20240911,135600,22519371525,2570,2570,2570,2570,1168
20240911,135500,22516369765,2565,2560,2570,2560,12873
20240911,135400,22483351110,2565,2565,2565,2565,1887
20240911,135300,22478510955,2560,2560,2565,2555,26757
20240911,135200,22410016035,2560,2550,2560,2550,9213
20240911,135100,22386479445,2550,2545,2550,2545,4551
20240911,135000,22374882605,2540,2540,2540,2535,10005
20240911,134900,22349487105,2540,2540,2545,2535,8088
20240911,134800,22328943385,2545,2540,2545,2535,14642
20240911,134700,22291773875,2540,2550,2550,2530,14744
20240911,134600,22254394905,2540,2530,2540,2525,15417
20240911,134500,22215323420,2530,2515,2530,2515,48732
20240911,134400,22092554945,2520,2530,2535,2515,51755
20240911,134300,21961831345,2530,2535,2535,2530,22474
20240911,134200,21904935100,2540,2550,2555,2535,69935
20240911,134100,21727096090,2550,2545,2555,2540,6433
20240911,134000,21710690795,2540,2540,2545,2540,52248
20240911,133900,21577980830,2545,2545,2545,2545,0
20240911,133800,21577980830,2545,2555,2560,2545,44799
20240911,133700,21463888220,2555,2550,2555,2545,19663
20240911,133600,21413778615,2550,2550,2555,2545,26476
20240911,133500,21346364715,2550,2555,2555,2550,23248
20240911,133400,21287040475,2555,2550,2555,2550,18889
20240911,133300,21238850490,2550,2565,2565,2550,75915
20240911,133200,21044882410,2565,2565,2580,2565,14853
20240911,133100,21006755745,2570,2580,2580,2565,25474
20240911,133000,20941288220,2570,2580,2580,2570,26773
20240911,132900,20872339140,2580,2580,2580,2575,2199
20240911,132800,20866668210,2580,2585,2585,2575,43483
20240911,132700,20754487580,2585,2585,2585,2580,10312
20240911,132600,20727853215,2585,2590,2595,2585,23649
20240911,132500,20666689110,2590,2590,2595,2590,12431
20240911,132400,20634491605,2595,2595,2600,2590,2860
20240911,132300,20627070225,2595,2595,2600,2590,10828
20240911,132200,20599009120,2595,2600,2600,2590,10097
20240911,132100,20572803905,2600,2595,2600,2590,4731
20240911,132000,20560511605,2590,2595,2600,2590,14323
20240911,131900,20523379905,2595,2595,2600,2595,9927
20240911,131800,20497619305,2595,2600,2600,2595,3831
20240911,131700,20487677495,2600,2595,2600,2595,3332
20240911,131600,20479023725,2595,2595,2595,2590,15523
20240911,131500,20438748000,2600,2595,2600,2595,2746
20240911,131400,20431621160,2600,2595,2600,2595,2228
20240911,131300,20425838370,2600,2600,2600,2595,2902
20240911,131200,20418298170,2600,2595,2600,2595,873
20240911,131100,20416031695,2595,2595,2595,2590,4882
20240911,131000,20403368895,2595,2610,2610,2590,14981
20240911,130900,20364490975,2600,2605,2605,2600,6073
20240911,130800,20348674920,2605,2600,2605,2600,704
20240911,130700,20346844515,2600,2600,2600,2595,1455
20240911,130600,20343063515,2600,2600,2600,2595,402
20240911,130500,20342019270,2605,2600,2605,2595,13611
20240911,130400,20306646685,2600,2600,2600,2595,1402
20240911,130300,20303004315,2600,2595,2600,2590,3398
20240911,130200,20294192275,2590,2595,2595,2590,1307
20240911,130100,20290802000,2595,2595,2595,2590,1341
20240911,130000,20287325000,2595,2590,2595,2590,4146
20240911,125900,20276586845,2590,2595,2595,2590,6058
20240911,125800,20260894125,2595,2590,2595,2590,1850
20240911,125700,20256099615,2590,2590,2590,2585,9465
20240911,125600,20231604150,2590,2590,2590,2585,2224
20240911,125500,20225844110,2590,2600,2600,2585,28406
20240911,125400,20152265450,2590,2595,2600,2585,14897
20240911,125300,20113678455,2595,2595,2600,2590,15602
20240911,125200,20073189565,2600,2600,2600,2595,6027
20240911,125100,20057521255,2595,2595,2595,2590,3881
20240911,125000,20047451350,2595,2595,2595,2590,1245
20240911,124900,20044224210,2595,2590,2595,2590,923
20240911,124800,20041832445,2590,2590,2595,2590,3033
20240911,124700,20033976970,2590,2590,2590,2585,5378
20240911,124600,20020063445,2590,2595,2595,2590,2227
20240911,124500,20014294725,2595,2595,2595,2590,1045
20240911,124400,20011585450,2595,2590,2595,2585,20152
20240911,124300,19959479470,2590,2590,2595,2585,5826
20240911,124200,19944409245,2590,2585,2590,2585,4572
20240911,124100,19932583940,2585,2590,2590,2585,29403
20240911,124000,19856575950,2590,2590,2595,2590,6735
20240911,123900,19839127900,2590,2600,2600,2590,19877
20240911,123800,19787615320,2595,2600,2600,2595,3521
20240911,123700,19778474720,2600,2600,2605,2595,5275
20240911,123600,19764767900,2605,2600,2605,2595,3134
20240911,123500,19756617230,2600,2605,2615,2595,3814
20240911,123400,19746682415,2595,2605,2610,2595,25569
20240911,123300,19680187610,2605,2600,2625,2600,15853
20240911,123200,19638704995,2605,2615,2615,2605,28636
20240911,123100,19564045350,2615,2610,2615,2610,4075
20240911,123000,19553389860,2615,2610,2615,2610,7625
20240911,122900,19533482545,2610,2610,2610,2605,937
20240911,122800,19531041625,2610,2615,2615,2605,8559
20240911,122700,19508713640,2615,2605,2615,2605,7921
20240911,122600,19488011990,2600,2600,2605,2600,6119
20240911,122500,19472088050,2605,2600,2605,2595,6377
20240911,122400,19455509455,2600,2600,2600,2595,1845
20240911,122300,19450713305,2595,2600,2605,2595,2793
20240911,122200,19443454595,2600,2600,2605,2595,9800
20240911,122100,19418001570,2600,2590,2600,2590,15716
20240911,122000,19377225780,2595,2595,2600,2590,2866
20240911,121900,19369786760,2595,2585,2600,2585,4756
20240911,121800,19357465090,2585,2585,2590,2580,7356
20240911,121700,19338460640,2585,2595,2600,2585,26108
20240911,121600,19270826060,2600,2595,2605,2590,3331
20240911,121500,19262175260,2595,2595,2600,2590,9002
20240911,121400,19238828760,2595,2605,2605,2595,7224
20240911,121300,19220053840,2605,2595,2605,2595,3095
20240911,121200,19212002565,2595,2590,2600,2590,21674
20240911,121100,19155709760,2595,2600,2600,2590,8294
20240911,121000,19134210055,2600,2605,2605,2595,10257
20240911,120900,19107552155,2605,2600,2605,2600,11135
20240911,120800,19078589810,2595,2600,2600,2595,5053
20240911,120700,19065475495,2600,2600,2605,2600,6556
20240911,120600,19048428170,2600,2600,2600,2600,1132
20240911,120500,19045484970,2600,2600,2605,2600,4807
20240911,120400,19032982035,2605,2610,2610,2600,5051
20240911,120300,19019845560,2600,2595,2605,2590,24169
20240911,120200,18957130975,2595,2600,2600,2595,5143
20240911,120100,18943784825,2595,2595,2600,2590,16964
20240911,120000,18899819170,2600,2575,2600,2575,5280
20240911,115900,18886155615,2575,2590,2595,2570,48762
20240911,115800,18760421275,2590,2600,2600,2585,17969
20240911,115700,18713861110,2595,2600,2600,2595,15890
20240911,115600,18672566640,2595,2600,2600,2595,3559
20240911,115500,18663330770,2600,2590,2600,2590,9242
20240911,115400,18639375730,2600,2605,2605,2590,4308
20240911,115300,18628183120,2600,2605,2605,2600,5683
20240911,115200,18613402340,2600,2605,2605,2595,15413
20240911,115100,18573358575,2605,2605,2610,2600,15239
20240911,115000,18533731470,2605,2605,2610,2605,5020
20240911,114900,18520654355,2605,2610,2610,2600,5665
20240911,114800,18505898175,2610,2610,2615,2600,27738
20240911,114700,18433607955,2615,2620,2620,2610,2892
20240911,114600,18426038675,2620,2610,2620,2605,4184
20240911,114500,18415115235,2615,2610,2620,2610,33007
20240911,114400,18328872915,2610,2605,2615,2605,15484
20240911,114300,18288459185,2610,2605,2610,2605,5698
20240911,114200,18273604355,2600,2595,2605,2590,6254
20240911,114100,18257348700,2590,2595,2600,2590,8510
20240911,114000,18235250320,2595,2600,2600,2595,14932
20240911,113900,18196483055,2600,2605,2610,2600,20729
20240911,113800,18142548470,2605,2605,2610,2600,10766
20240911,113700,18114496550,2605,2595,2605,2590,19076
20240911,113600,18064861940,2590,2575,2595,2575,11410
20240911,113500,18035400260,2575,2560,2575,2555,17100
20240911,113400,17991500815,2555,2600,2600,2550,83539
20240911,113300,17777110490,2600,2595,2600,2590,9819
20240911,113200,17751629040,2595,2595,2600,2595,19106
20240911,113100,17702016340,2595,2590,2595,2590,11572
20240911,113000,17672009450,2590,2585,2595,2580,13724
20240911,112900,17636502245,2585,2600,2600,2585,21148
20240911,112800,17581640915,2600,2590,2600,2580,29660
20240911,112700,17504671545,2590,2580,2590,2575,41798
20240911,112600,17396804375,2575,2560,2580,2550,48823
20240911,112500,17271712915,2560,2565,2570,2545,116668
20240911,112400,16973833605,2560,2585,2595,2550,169374
20240911,112300,16538262030,2590,2620,2620,2580,213840
20240911,112200,15983157920,2620,2625,2625,2615,18826
20240911,112100,15933860800,2620,2630,2630,2620,7109
20240911,112000,15915199955,2630,2630,2630,2620,5320
20240911,111900,15901242485,2630,2625,2635,2615,6618
20240911,111800,15883877165,2625,2605,2625,2605,20845
20240911,111700,15829504280,2605,2610,2625,2605,57939
20240911,111600,15678429990,2610,2620,2635,2610,40874
20240911,111500,15571521780,2620,2645,2645,2615,91621
20240911,111400,15330989735,2645,2645,2655,2640,5909
20240911,111300,15315358935,2640,2650,2655,2640,21803
20240911,111200,15257609075,2655,2655,2665,2650,17211
20240911,111100,15211875550,2650,2645,2650,2635,12336
20240911,111000,15179220735,2650,2645,2660,2635,15780
20240911,110900,15137534950,2645,2675,2675,2630,35362
20240911,110800,15043370685,2670,2620,2675,2615,37344
20240911,110700,14944558135,2620,2630,2640,2615,55008
20240911,110600,14800542140,2620,2645,2645,2620,78885
20240911,110500,14593240775,2655,2645,2655,2635,48669
20240911,110400,14464722385,2645,2660,2660,2640,32323
20240911,110300,14379105285,2655,2670,2670,2655,17613
20240911,110200,14332265280,2670,2670,2680,2670,12289
20240911,110100,14299418770,2670,2675,2675,2665,8882
20240911,110000,14275693505,2670,2675,2675,2665,13577
20240911,105900,14239413020,2675,2675,2690,2675,48483
20240911,105800,14109375485,2680,2665,2690,2665,48954
20240911,105700,13978322445,2665,2645,2665,2640,36467
20240911,105600,13881482370,2650,2645,2655,2640,9050
20240911,105500,13857528075,2645,2630,2645,2630,9552
20240911,105400,13832329830,2640,2635,2640,2630,22598
20240911,105300,13772781205,2640,2625,2640,2620,32404
20240911,105200,13687659845,2620,2635,2635,2620,74591
20240911,105100,13491624250,2640,2640,2645,2625,99825
20240911,105000,13228699800,2635,2650,2670,2635,40077
20240911,104900,13122722895,2660,2665,2670,2650,21739
20240911,104800,13064955115,2665,2665,2670,2660,11515
20240911,104700,13034291310,2665,2670,2675,2665,11742
20240911,104600,13002960255,2675,2670,2680,2670,3527
20240911,104500,12993524370,2675,2670,2675,2665,23514
20240911,104400,12930753045,2675,2670,2675,2665,30775
20240911,104300,12848499905,2675,2675,2675,2665,15094
20240911,104200,12808181945,2675,2655,2675,2655,20843
20240911,104100,12752611500,2655,2655,2665,2650,28002
20240911,104000,12678172575,2655,2650,2655,2645,22168
20240911,103900,12619411600,2650,2660,2660,2640,33076
20240911,103800,12531910870,2655,2660,2670,2645,27248
20240911,103700,12459571330,2660,2650,2675,2645,200928
20240911,103600,11926533465,2650,2680,2685,2635,109156
20240911,103500,11636348820,2680,2695,2695,2670,35788
20240911,103400,11540510160,2675,2665,2695,2620,188009
20240911,103300,11042211605,2680,2700,2705,2650,172728
20240911,103200,10580059740,2700,2720,2725,2700,98208
20240911,103100,10314142175,2720,2725,2725,2720,12587
20240911,103000,10279870635,2725,2730,2730,2725,2858
20240911,102900,10272076080,2730,2725,2730,2725,4374
20240911,102800,10260152305,2725,2730,2730,2725,5885
20240911,102700,10244115595,2725,2730,2735,2725,1846
20240911,102600,10239075565,2735,2730,2735,2725,13436
20240911,102500,10202418940,2730,2730,2735,2730,3044
20240911,102400,10194102555,2735,2730,2735,2725,5962
20240911,102300,10177829015,2730,2720,2730,2715,10193
20240911,102200,10150053625,2720,2710,2720,2710,9504
20240911,102100,10124260630,2705,2715,2715,2705,27825
20240911,102000,10048868920,2710,2725,2730,2710,32323
20240911,101900,9961000810,2730,2720,2730,2720,7013
20240911,101800,9941876065,2720,2725,2725,2710,46530
20240911,101700,9815469245,2725,2735,2735,2725,2411
20240911,101600,9808895705,2735,2730,2735,2720,28824
20240911,101500,9730399940,2730,2725,2730,2725,6554
20240911,101400,9712535015,2725,2745,2745,2725,45180
20240911,101300,9589160570,2745,2740,2745,2740,8249
20240911,101200,9566531300,2740,2745,2745,2740,5088
20240911,101100,9552584950,2745,2735,2745,2735,12604
20240911,101000,9518025465,2740,2735,2740,2735,5218
20240911,100900,9503750660,2735,2730,2740,2730,8658
20240911,100800,9480070240,2735,2745,2745,2730,16214
20240911,100700,9435678855,2745,2735,2745,2735,3862
20240911,100600,9425097210,2735,2740,2740,2735,17132
20240911,100500,9378166465,2745,2745,2750,2745,14206
20240911,100400,9339150320,2745,2745,2745,2740,12677
20240911,100300,9304360985,2745,2745,2750,2745,3099
20240911,100200,9295842360,2750,2745,2750,2735,13909
20240911,100100,9257684025,2745,2740,2750,2735,20858
20240911,100000,9200513155,2735,2730,2740,2725,15782
20240911,095900,9157418430,2735,2730,2740,2730,23646
20240911,095800,9092751720,2730,2730,2730,2725,14104
20240911,095700,9054283480,2730,2720,2730,2720,11849
20240911,095600,9022012545,2720,2725,2725,2720,8441
20240911,095500,8999035715,2725,2720,2725,2720,9162
20240911,095400,8974101395,2725,2720,2725,2715,15592
20240911,095300,8931713585,2720,2710,2725,2710,19934
20240911,095200,8877564300,2715,2710,2720,2705,26842
20240911,095100,8804887350,2710,2700,2720,2700,57461
20240911,095000,8649104460,2700,2700,2705,2680,83118
20240911,094900,8425552680,2705,2700,2720,2700,136435
20240911,094800,8056878545,2705,2720,2730,2700,118412
20240911,094700,7735678985,2720,2720,2740,2715,56819
20240911,094600,7580929695,2720,2730,2730,2710,76527
20240911,094500,7373194585,2720,2755,2755,2720,158119
20240911,094400,6940796685,2745,2765,2765,2740,128396
20240911,094300,6588173695,2765,2775,2795,2750,115822
20240911,094200,6267731975,2770,2780,2785,2760,55439
20240911,094100,6114117605,2780,2785,2790,2775,30485
20240911,094000,6029407500,2785,2780,2795,2775,15544
20240911,093900,5986131530,2780,2800,2800,2775,27352
20240911,093800,5909903900,2800,2805,2810,2790,71994
20240911,093700,5708294550,2805,2785,2805,2785,77140
20240911,093600,5492467425,2785,2780,2790,2775,12712
20240911,093500,5457132070,2780,2785,2785,2780,26016
20240911,093400,5384755730,2785,2790,2795,2780,22821
20240911,093300,5321135315,2790,2780,2790,2775,14832
20240911,093200,5279833870,2780,2780,2795,2775,23550
20240911,093100,5214249320,2780,2780,2780,2775,7405
20240911,093000,5193675785,2780,2770,2780,2770,9360
20240911,092900,5167684210,2770,2775,2780,2770,5949
20240911,092800,5151184070,2775,2770,2775,2765,12056
20240911,092700,5117802565,2770,2790,2790,2765,18348
20240911,092600,5066941680,2770,2760,2785,2755,47409
20240911,092500,4935978055,2760,2795,2795,2760,76520
20240911,092400,4723799605,2795,2790,2800,2785,6626
20240911,092300,4705296185,2790,2780,2790,2770,20943
20240911,092200,4647205520,2780,2790,2800,2775,37380
20240911,092100,4543167385,2790,2800,2810,2785,58302
20240911,092000,4380256395,2805,2810,2815,2800,56705
20240911,091900,4221094335,2805,2790,2810,2785,33112
20240911,091800,4128412400,2790,2770,2790,2770,19500
20240911,091700,4074133375,2780,2785,2790,2765,47240
20240911,091600,3943083500,2780,2780,2790,2775,47799
20240911,091500,3809900200,2785,2775,2790,2770,18613
20240911,091400,3758155610,2775,2770,2775,2765,18219
20240911,091300,3707674545,2770,2770,2770,2760,11276
20240911,091200,3676489910,2755,2745,2770,2745,24212
20240911,091100,3609688520,2745,2755,2760,2740,72995
20240911,091000,3409155965,2760,2775,2775,2755,60708
20240911,090900,3241541880,2770,2765,2775,2765,17058
20240911,090800,3194292930,2765,2760,2775,2760,34775
20240911,090700,3098134635,2765,2770,2775,2760,59626
20240911,090600,2933170750,2770,2770,2775,2755,53241
20240911,090500,2786017225,2770,2770,2780,2755,65236
20240911,090400,2605561095,2775,2765,2780,2755,60711
20240911,090300,2437611140,2755,2800,2805,2740,202106
20240911,090200,1878584430,2805,2815,2820,2785,107484
20240911,090100,1577945585,2805,2850,2855,2790,210969
20240911,090000,982295790,2855,2825,2855,2805,337255