stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240925,190500,33479357720,4220,4220,4220,4220,61761
20240925,190400,33479357720,4220,4220,4220,4220,0
20240925,190300,33479357720,4220,4220,4220,4220,0
20240925,190200,33479357720,4220,4220,4220,4220,0
20240925,190100,33479357720,4220,4220,4220,4220,0
20240925,190000,33479357720,4220,4220,4220,4220,0
20240925,185900,33479357720,4220,4220,4220,4220,0
20240925,185800,33479357720,4220,4220,4220,4220,0
20240925,185700,33479357720,4220,4220,4220,4220,0
20240925,185600,33479357720,4220,4220,4220,4220,0
20240925,185500,33479357720,4220,4220,4220,4220,0
20240925,185400,33479357720,4220,4220,4220,4220,0
20240925,185300,33479357720,4220,4220,4220,4220,0
20240925,185200,33479357720,4220,4220,4220,4220,0
20240925,185100,33479357720,4220,4220,4220,4220,0
20240925,185000,33479357720,4220,4220,4220,4220,0
20240925,184900,33479357720,4220,4220,4220,4220,0
20240925,184800,33479357720,4220,4220,4220,4220,0
20240925,184700,33479357720,4220,4220,4220,4220,0
20240925,184600,33479357720,4220,4220,4220,4220,0
20240925,184500,33479357720,4220,4220,4220,4220,0
20240925,184400,33479357720,4220,4220,4220,4220,0
20240925,184300,33479357720,4220,4220,4220,4220,0
20240925,184200,33479357720,4220,4220,4220,4220,0
20240925,184100,33479357720,4220,4220,4220,4220,0
20240925,184000,33479357720,4220,4220,4220,4220,0
20240925,183900,33479357720,4220,4220,4220,4220,0
20240925,183800,33479357720,4220,4220,4220,4220,0
20240925,183700,33479357720,4220,4220,4220,4220,0
20240925,183600,33479357720,4220,4220,4220,4220,0
20240925,183500,33479357720,4220,4220,4220,4220,61761
20240925,183400,33479357720,4220,4220,4220,4220,0
20240925,183300,33479357720,4220,4220,4220,4220,0
20240925,183200,33479357720,4220,4220,4220,4220,0
20240925,183100,33479357720,4220,4220,4220,4220,0
20240925,183000,33479357720,4220,4220,4220,4220,0
20240925,182900,33479357720,4220,4220,4220,4220,0
20240925,182800,33479357720,4220,4220,4220,4220,0
20240925,182700,33479357720,4220,4220,4220,4220,0
20240925,182600,33479357720,4220,4220,4220,4220,0
20240925,182500,33479357720,4220,4220,4220,4220,0
20240925,182400,33479357720,4220,4220,4220,4220,0
20240925,182300,33479357720,4220,4220,4220,4220,0
20240925,182200,33479357720,4220,4220,4220,4220,0
20240925,182100,33479357720,4220,4220,4220,4220,0
20240925,182000,33479357720,4220,4220,4220,4220,0
20240925,181900,33479357720,4220,4220,4220,4220,0
20240925,181800,33479357720,4220,4220,4220,4220,0
20240925,181700,33479357720,4220,4220,4220,4220,0
20240925,181600,33479357720,4220,4220,4220,4220,0
20240925,181500,33479357720,4220,4220,4220,4220,0
20240925,181400,33479357720,4220,4220,4220,4220,0
20240925,181300,33479357720,4220,4220,4220,4220,0
20240925,181200,33479357720,4220,4220,4220,4220,0
20240925,181100,33479357720,4220,4220,4220,4220,0
20240925,181000,33479357720,4220,4220,4220,4220,0
20240925,180900,33479357720,4220,4220,4220,4220,0
20240925,180800,33479357720,4220,4220,4220,4220,0
20240925,180700,33479357720,4220,4220,4220,4220,0
20240925,180600,33479357720,4220,4220,4220,4220,0
20240925,180500,33479357720,4220,4220,4220,4220,61761
20240925,180400,33479357720,4220,4220,4220,4220,0
20240925,180300,33479357720,4220,4220,4220,4220,0
20240925,180200,33479357720,4220,4220,4220,4220,0
20240925,180100,33479357720,4220,4220,4220,4220,0
20240925,180000,33479357720,4220,4220,4220,4220,0
20240925,175900,33479357720,4220,4220,4220,4220,0
20240925,175800,33479357720,4220,4220,4220,4220,0
20240925,175700,33479357720,4220,4220,4220,4220,0
20240925,175600,33479357720,4220,4220,4220,4220,0
20240925,175500,33479357720,4220,4220,4220,4220,0
20240925,175400,33479357720,4220,4220,4220,4220,0
20240925,175300,33479357720,4220,4220,4220,4220,0
20240925,175200,33479357720,4220,4220,4220,4220,0
20240925,175100,33479357720,4220,4220,4220,4220,0
20240925,175000,33479357720,4220,4220,4220,4220,0
20240925,174900,33479357720,4220,4220,4220,4220,0
20240925,174800,33479357720,4220,4220,4220,4220,0
20240925,174700,33479357720,4220,4220,4220,4220,0
20240925,174600,33479357720,4220,4220,4220,4220,0
20240925,174500,33479357720,4220,4220,4220,4220,0
20240925,174400,33479357720,4220,4220,4220,4220,0
20240925,174300,33479357720,4220,4220,4220,4220,0
20240925,174200,33479357720,4220,4220,4220,4220,0
20240925,174100,33479357720,4220,4220,4220,4220,0
20240925,174000,33479357720,4220,4220,4220,4220,0
20240925,173900,33479357720,4220,4220,4220,4220,0
20240925,173800,33479357720,4220,4220,4220,4220,0
20240925,173700,33479357720,4220,4220,4220,4220,0
20240925,173600,33479357720,4220,4220,4220,4220,0
20240925,173500,33479357720,4220,4220,4220,4220,61761
20240925,173400,33479357720,4220,4220,4220,4220,0
20240925,173300,33479357720,4220,4220,4220,4220,0
20240925,173200,33479357720,4220,4220,4220,4220,0
20240925,173100,33479357720,4220,4220,4220,4220,0
20240925,173000,33479357720,4220,4220,4220,4220,0
20240925,172900,33479357720,4220,4220,4220,4220,0
20240925,172800,33479357720,4220,4220,4220,4220,0
20240925,172700,33479357720,4220,4220,4220,4220,0
20240925,172600,33479357720,4220,4220,4220,4220,0
20240925,172500,33479357720,4220,4220,4220,4220,0
20240925,172400,33479357720,4220,4220,4220,4220,0
20240925,172300,33479357720,4220,4220,4220,4220,0
20240925,172200,33479357720,4220,4220,4220,4220,0
20240925,172100,33479357720,4220,4220,4220,4220,0
20240925,172000,33479357720,4220,4220,4220,4220,0
20240925,171900,33479357720,4220,4220,4220,4220,0
20240925,171800,33479357720,4220,4220,4220,4220,0
20240925,171700,33479357720,4220,4220,4220,4220,0
20240925,171600,33479357720,4220,4220,4220,4220,0
20240925,171500,33479357720,4220,4220,4220,4220,0
20240925,171400,33479357720,4220,4220,4220,4220,0
20240925,171300,33479357720,4220,4220,4220,4220,0
20240925,171200,33479357720,4220,4220,4220,4220,0
20240925,171100,33479357720,4220,4220,4220,4220,0
20240925,171000,33479357720,4220,4220,4220,4220,0
20240925,170900,33479357720,4220,4220,4220,4220,0
20240925,170800,33479357720,4220,4220,4220,4220,0
20240925,170700,33479357720,4220,4220,4220,4220,0
20240925,170600,33479357720,4220,4220,4220,4220,0
20240925,170500,33479357720,4220,4220,4220,4220,61761
20240925,170400,33479357720,4220,4220,4220,4220,0
20240925,170300,33479357720,4220,4220,4220,4220,0
20240925,170200,33479357720,4220,4220,4220,4220,0
20240925,170100,33479357720,4220,4220,4220,4220,0
20240925,170000,33479357720,4220,4220,4220,4220,0
20240925,165900,33479357720,4220,4220,4220,4220,0
20240925,165800,33479357720,4220,4220,4220,4220,0
20240925,165700,33479357720,4220,4220,4220,4220,0
20240925,165600,33479357720,4220,4220,4220,4220,0
20240925,165500,33479357720,4220,4220,4220,4220,0
20240925,165400,33479357720,4220,4220,4220,4220,0
20240925,165300,33479357720,4220,4220,4220,4220,0
20240925,165200,33479357720,4220,4220,4220,4220,0
20240925,165100,33479357720,4220,4220,4220,4220,0
20240925,165000,33479357720,4220,4220,4220,4220,0
20240925,164900,33479357720,4220,4220,4220,4220,0
20240925,164800,33479357720,4220,4220,4220,4220,0
20240925,164700,33479357720,4220,4220,4220,4220,0
20240925,164600,33479357720,4220,4220,4220,4220,0
20240925,164500,33479357720,4220,4220,4220,4220,0
20240925,164400,33479357720,4220,4220,4220,4220,0
20240925,164300,33479357720,4220,4220,4220,4220,0
20240925,164200,33479357720,4220,4220,4220,4220,0
20240925,164100,33479357720,4220,4220,4220,4220,0
20240925,164000,33479357720,4220,4220,4220,4220,0
20240925,163900,33479357720,4220,4220,4220,4220,0
20240925,163800,33479357720,4220,4220,4220,4220,0
20240925,163700,33479357720,4220,4220,4220,4220,0
20240925,163600,33479357720,4220,4220,4220,4220,0
20240925,163500,33479357720,4220,4220,4220,4220,61761
20240925,163400,33479357720,4220,4220,4220,4220,0
20240925,163300,33479357720,4220,4220,4220,4220,0
20240925,163200,33479357720,4220,4220,4220,4220,0
20240925,163100,33479357720,4220,4220,4220,4220,0
20240925,163000,33479357720,4220,4220,4220,4220,0
20240925,162900,33479357720,4220,4220,4220,4220,0
20240925,162800,33479357720,4220,4220,4220,4220,0
20240925,162700,33479357720,4220,4220,4220,4220,0
20240925,162600,33479357720,4220,4220,4220,4220,0
20240925,162500,33479357720,4220,4220,4220,4220,0
20240925,162400,33479357720,4220,4220,4220,4220,0
20240925,162300,33479357720,4220,4220,4220,4220,0
20240925,162200,33479357720,4220,4220,4220,4220,0
20240925,162100,33479357720,4220,4220,4220,4220,0
20240925,162000,33479357720,4220,4220,4220,4220,0
20240925,161900,33479357720,4220,4220,4220,4220,0
20240925,161800,33479357720,4220,4220,4220,4220,0
20240925,161700,33479357720,4220,4220,4220,4220,0
20240925,161600,33479357720,4220,4220,4220,4220,0
20240925,161500,33479357720,4220,4220,4220,4220,0
20240925,161400,33479357720,4220,4220,4220,4220,0
20240925,161300,33479357720,4220,4220,4220,4220,0
20240925,161200,33479357720,4220,4220,4220,4220,0
20240925,161100,33479357720,4220,4220,4220,4220,0
20240925,161000,33479357720,4220,4220,4220,4220,0
20240925,160900,33479357720,4220,4220,4220,4220,0
20240925,160800,33479357720,4220,4220,4220,4220,0
20240925,160700,33479357720,4220,4220,4220,4220,0
20240925,160600,33479357720,4220,4220,4220,4220,0
20240925,160500,33479357720,4220,4220,4220,4220,61761
20240925,160400,33479357720,4220,4220,4220,4220,0
20240925,160300,33479357720,4220,4220,4220,4220,0
20240925,160200,33479357720,4220,4220,4220,4220,0
20240925,160100,33479357720,4220,4220,4220,4220,0
20240925,160000,33479357720,4220,4220,4220,4220,0
20240925,155900,33479357720,4220,4220,4220,4220,0
20240925,155800,33479357720,4220,4220,4220,4220,0
20240925,155700,33479357720,4220,4220,4220,4220,0
20240925,155600,33479357720,4220,4220,4220,4220,0
20240925,155500,33479357720,4220,4220,4220,4220,0
20240925,155400,33479357720,4220,4220,4220,4220,0
20240925,155300,33479357720,4220,4220,4220,4220,0
20240925,155200,33479357720,4220,4220,4220,4220,0
20240925,155100,33479357720,4220,4220,4220,4220,0
20240925,155000,33479357720,4220,4220,4220,4220,0
20240925,154900,33479357720,4220,4220,4220,4220,0
20240925,154800,33479357720,4220,4220,4220,4220,0
20240925,154700,33479357720,4220,4220,4220,4220,0
20240925,154600,33479357720,4220,4220,4220,4220,0
20240925,154500,33479357720,4220,4220,4220,4220,0
20240925,154400,33479357720,4220,4220,4220,4220,0
20240925,154300,33479357720,4220,4220,4220,4220,0
20240925,154200,33479357720,4220,4220,4220,4220,0
20240925,154100,33479357720,4220,4220,4220,4220,0
20240925,154000,33479357720,4220,4220,4220,4220,0
20240925,153900,33479357720,4220,4220,4220,4220,0
20240925,153800,33479357720,4220,4220,4220,4220,0
20240925,153700,33479357720,4220,4220,4220,4220,0
20240925,153600,33479357720,4220,4220,4220,4220,0
20240925,153500,33479357720,4220,4220,4220,4220,61761
20240925,153400,33479357720,4220,4220,4220,4220,0
20240925,153300,33479357720,4220,4220,4220,4220,0
20240925,153200,33479357720,4220,4220,4220,4220,0
20240925,153100,33479357720,4220,4220,4220,4220,0
20240925,153000,33479357720,4220,4220,4220,4220,61761
20240925,152900,33218726300,4220,4220,4220,4220,0
20240925,152800,33218726300,4220,4220,4220,4220,0
20240925,152700,33218726300,4220,4220,4220,4220,0
20240925,152600,33218726300,4220,4220,4220,4220,0
20240925,152500,33218726300,4220,4220,4220,4220,0
20240925,152400,33218726300,4220,4220,4220,4220,0
20240925,152300,33218726300,4220,4220,4220,4220,0
20240925,152200,33218726300,4220,4220,4220,4220,0
20240925,152100,33218726300,4220,4220,4220,4220,0
20240925,152000,33218726300,4220,4220,4220,4220,0
20240925,151900,33218726300,4220,4240,4240,4205,26184
20240925,151800,33108281755,4240,4240,4245,4225,9167
20240925,151700,33069481825,4230,4255,4290,4230,13446
20240925,151600,33012406500,4255,4255,4300,4250,18651
20240925,151500,32932742780,4255,4280,4300,4255,6217
20240925,151400,32906194365,4300,4290,4310,4275,23608
20240925,151300,32804716835,4285,4285,4290,4270,7089
20240925,151200,32774353470,4290,4245,4295,4245,10656
20240925,151100,32728920500,4245,4255,4255,4235,16966
20240925,151000,32656941410,4255,4245,4260,4220,10193
20240925,150900,32613730855,4240,4220,4245,4215,19427
20240925,150800,32531521250,4220,4265,4265,4215,50278
20240925,150700,32318868220,4265,4295,4300,4265,11460
20240925,150600,32269741690,4295,4275,4295,4260,6183
20240925,150500,32243339395,4275,4270,4290,4260,8700
20240925,150400,32206144385,4270,4260,4280,4255,10466
20240925,150300,32161462865,4275,4260,4300,4250,27599
20240925,150200,32044035560,4260,4300,4310,4255,19816
20240925,150100,31959227405,4300,4295,4300,4290,6153
20240925,150000,31932802895,4295,4310,4310,4285,4322
20240925,145900,31914235345,4310,4300,4310,4290,4463
20240925,145800,31895067325,4300,4300,4310,4290,5887
20240925,145700,31869792160,4300,4290,4315,4285,10033
20240925,145600,31826745105,4290,4335,4335,4285,15854
20240925,145500,31758412750,4330,4330,4365,4325,16148
20240925,145400,31688418905,4330,4290,4340,4290,24232
20240925,145300,31584176895,4290,4290,4290,4290,0
20240925,145200,31584176895,4290,4290,4290,4290,0
20240925,145100,31584176895,4290,4300,4310,4290,18411
20240925,145000,31505132065,4295,4290,4320,4290,15056
20240925,144900,31440522795,4290,4305,4350,4290,57824
20240925,144800,31191508690,4310,4370,4370,4310,17074
20240925,144700,31117512690,4370,4380,4380,4370,7420
20240925,144600,31085036130,4390,4405,4405,4380,3758
20240925,144500,31068547715,4385,4430,4430,4385,11276
20240925,144400,31018950885,4425,4395,4425,4390,7343
20240925,144300,30986607290,4395,4390,4395,4390,10766
20240925,144200,30939327695,4390,4380,4395,4365,6101
20240925,144100,30912583300,4380,4360,4390,4350,6023
20240925,144000,30886290440,4340,4335,4340,4320,22307
20240925,143900,30789706520,4340,4385,4390,4340,33007
20240925,143800,30646176575,4385,4375,4390,4375,2105
20240925,143700,30636962870,4370,4380,4380,4355,21048
20240925,143600,30545068180,4385,4400,4400,4380,7182
20240925,143500,30513517110,4400,4425,4425,4400,5618
20240925,143400,30488765150,4425,4425,4430,4400,1856
20240925,143300,30480556970,4400,4435,4440,4400,16791
20240925,143200,30406384370,4425,4440,4440,4420,2554
20240925,143100,30395079940,4440,4420,4440,4420,3124
20240925,143000,30381261210,4420,4440,4450,4420,5765
20240925,142900,30355738450,4440,4425,4445,4420,4774
20240925,142800,30334588745,4420,4450,4460,4420,7694
20240925,142700,30300441660,4460,4475,4475,4460,2491
20240925,142600,30289313625,4475,4490,4490,4465,1999
20240925,142500,30280364195,4490,4465,4495,4465,1882
20240925,142400,30271914905,4495,4465,4495,4450,3596
20240925,142300,30255820830,4500,4465,4500,4445,3181
20240925,142200,30241595535,4480,4470,4480,4430,6124
20240925,142100,30214406370,4470,4450,4470,4440,6152
20240925,142000,30187043010,4450,4440,4465,4440,3276
20240925,141900,30172456040,4460,4475,4480,4435,8461
20240925,141800,30134749100,4475,4500,4510,4470,3215
20240925,141700,30120302115,4510,4530,4535,4500,6467
20240925,141600,30091097680,4530,4540,4540,4530,8916
20240925,141500,30050655085,4540,4510,4550,4500,14736
20240925,141400,29983872315,4500,4450,4530,4450,10396
20240925,141300,29937221455,4440,4415,4450,4415,6225
20240925,141200,29909622620,4410,4405,4435,4400,10316
20240925,141100,29864064955,4400,4390,4400,4360,8941
20240925,141000,29824897700,4390,4435,4435,4345,67458
20240925,140900,29529672780,4435,4475,4475,4430,10059
20240925,140800,29484941945,4475,4455,4480,4450,7062
20240925,140700,29453501240,4455,4505,4505,4455,11788
20240925,140600,29400844090,4505,4480,4505,4480,1063
20240925,140500,29396072300,4480,4485,4505,4475,7842
20240925,140400,29360942875,4480,4510,4510,4480,15428
20240925,140300,29291640670,4510,4515,4515,4510,919
20240925,140200,29287493240,4510,4525,4525,4510,394
20240925,140100,29285711815,4530,4515,4530,4515,376
20240925,140000,29284011510,4515,4500,4515,4495,3988
20240925,135900,29266066210,4500,4500,4500,4495,2554
20240925,135800,29254583020,4500,4500,4500,4490,5968
20240925,135700,29227751825,4500,4510,4520,4500,2537
20240925,135600,29216333145,4500,4530,4530,4500,2247
20240925,135500,29206210980,4500,4535,4535,4500,6381
20240925,135400,29177427655,4510,4520,4540,4510,430
20240925,135300,29175485645,4540,4515,4545,4510,5466
20240925,135200,29150808770,4520,4535,4540,4505,2199
20240925,135100,29140884250,4505,4525,4540,4490,12889
20240925,135000,29082809365,4525,4545,4545,4525,789
20240925,134900,29079238545,4545,4545,4545,4530,4754
20240925,134800,29057671065,4555,4560,4560,4545,1819
20240925,134700,29049397390,4550,4560,4570,4550,1954
20240925,134600,29040486605,4560,4560,4565,4535,3877
20240925,134500,29022824970,4565,4535,4575,4535,4627
20240925,134400,29001786320,4535,4530,4540,4515,2075
20240925,134300,28992392085,4525,4515,4530,4510,5019
20240925,134200,28969731910,4530,4525,4530,4510,2825
20240925,134100,28956957110,4510,4500,4515,4495,3034
20240925,134000,28943291170,4515,4530,4530,4490,2107
20240925,133900,28933805575,4530,4485,4535,4485,4811
20240925,133800,28912037760,4485,4505,4505,4475,11788
20240925,133700,28859174475,4510,4510,4510,4505,2537
20240925,133600,28847743655,4510,4540,4540,4505,4693
20240925,133500,28826496270,4540,4560,4560,4535,5598
20240925,133400,28801027935,4560,4580,4580,4560,5636
20240925,133300,28775263805,4590,4600,4600,4575,4562
20240925,133200,28754347875,4600,4610,4610,4575,3645
20240925,133100,28737614360,4610,4600,4620,4570,12559
20240925,133000,28679768585,4575,4580,4620,4570,14385
20240925,132900,28613598700,4580,4535,4585,4535,14938
20240925,132800,28545510745,4535,4550,4555,4535,7541
20240925,132700,28511178305,4535,4565,4565,4530,9223
20240925,132600,28469232865,4565,4570,4570,4535,6746
20240925,132500,28438500890,4570,4515,4590,4510,12180
20240925,132400,28382989270,4520,4500,4525,4475,6784
20240925,132300,28352385365,4500,4470,4510,4460,14527
20240925,132200,28287436640,4470,4475,4475,4460,5877
20240925,132100,28261194585,4475,4495,4495,4460,4722
20240925,132000,28240081205,4480,4490,4520,4480,7704
20240925,131900,28205485680,4495,4480,4500,4470,11007
20240925,131800,28156160970,4480,4525,4525,4475,17244
20240925,131700,28078730615,4525,4520,4525,4510,3347
20240925,131600,28063609870,4520,4525,4525,4500,22689
20240925,131500,27961308260,4535,4525,4550,4525,3598
20240925,131400,27945021210,4525,4550,4565,4525,7892
20240925,131300,27909225755,4550,4555,4570,4545,2524
20240925,131200,27897744100,4555,4550,4560,4535,3956
20240925,131100,27879735245,4550,4580,4580,4530,14963
20240925,131000,27811747660,4580,4580,4595,4560,4103
20240925,130900,27792982545,4580,4585,4595,4570,5698
20240925,130800,27766852625,4585,4580,4600,4565,4737
20240925,130700,27745162685,4580,4585,4590,4565,1605
20240925,130600,27737810490,4570,4545,4570,4535,12639
20240925,130500,27680283330,4550,4570,4570,4530,7244
20240925,130400,27647368145,4570,4555,4570,4540,7594
20240925,130300,27612799220,4555,4600,4600,4555,15892
20240925,130200,27540145870,4600,4615,4615,4590,2367
20240925,130100,27529260105,4615,4620,4620,4600,3574
20240925,130000,27512768565,4620,4635,4635,4605,5895
20240925,125900,27485507510,4635,4570,4635,4565,9967
20240925,125800,27439702615,4575,4575,4595,4565,9868
20240925,125700,27394559315,4575,4595,4610,4575,9998
20240925,125600,27348595290,4595,4645,4645,4565,14332
20240925,125500,27282578795,4640,4665,4665,4640,9397
20240925,125400,27238897600,4650,4640,4685,4640,10917
20240925,125300,27187922170,4640,4675,4685,4610,12541
20240925,125200,27129475640,4675,4570,4695,4570,15110
20240925,125100,27059354445,4565,4660,4695,4565,31186
20240925,125000,26914284650,4660,4670,4670,4620,21197
20240925,124900,26815822320,4670,4585,4695,4585,35864
20240925,124800,26649336510,4585,4690,4705,4510,47163
20240925,124700,26431267885,4680,4620,4710,4580,98295
20240925,124600,25971533470,4620,4545,4640,4535,60519
20240925,124500,25694092180,4540,4480,4545,4480,27018
20240925,124400,25572210575,4480,4465,4490,4460,14268
20240925,124300,25508361300,4465,4460,4475,4445,13787
20240925,124200,25446842330,4460,4400,4460,4400,12945
20240925,124100,25389584495,4395,4390,4400,4390,569
20240925,124000,25387083025,4390,4385,4400,4385,804
20240925,123900,25383549735,4385,4385,4405,4385,3289
20240925,123800,25369126865,4385,4385,4385,4375,5304
20240925,123700,25345897390,4385,4405,4410,4385,6205
20240925,123600,25318618015,4405,4410,4415,4405,1078
20240925,123500,25313865075,4415,4420,4420,4405,495
20240925,123400,25311677805,4400,4400,4420,4380,5341
20240925,123300,25288222515,4400,4425,4425,4400,7044
20240925,123200,25257161075,4425,4420,4425,4415,4608
20240925,123100,25236791485,4415,4420,4425,4415,4068
20240925,123000,25218816675,4420,4420,4420,4415,1136
20240925,122900,25213797885,4420,4420,4420,4405,2499
20240925,122800,25202769860,4420,4405,4420,4400,1427
20240925,122700,25196476455,4400,4435,4435,4395,4801
20240925,122600,25175293435,4430,4380,4435,4380,3493
20240925,122500,25159915095,4380,4385,4395,4375,6052
20240925,122400,25133402080,4385,4400,4400,4385,2905
20240925,122300,25120644815,4400,4405,4410,4400,6965
20240925,122200,25089971780,4405,4440,4440,4405,3488
20240925,122100,25074577225,4440,4430,4440,4430,4790
20240925,122000,25053316775,4430,4420,4440,4420,3527
20240925,121900,25037697070,4420,4385,4420,4385,5356
20240925,121800,25014132150,4385,4390,4400,4370,5089
20240925,121700,24991836635,4390,4420,4425,4375,9174
20240925,121600,24951503800,4420,4410,4430,4405,3193
20240925,121500,24937392995,4410,4375,4425,4375,4264
20240925,121400,24918621300,4380,4355,4380,4340,23705
20240925,121300,24815401720,4355,4375,4375,4355,16469
20240925,121200,24743523580,4375,4400,4400,4370,7748
20240925,121100,24709554860,4400,4440,4450,4400,11529
20240925,121000,24658607510,4440,4440,4450,4430,2793
20240925,120900,24646209080,4440,4440,4450,4430,5515
20240925,120800,24621708980,4435,4445,4450,4435,8523
20240925,120700,24583841485,4445,4425,4445,4415,2645
20240925,120600,24572124155,4425,4410,4430,4410,2783
20240925,120500,24559815520,4430,4410,4430,4405,10136
20240925,120400,24515040430,4410,4395,4410,4370,15812
20240925,120300,24445628735,4395,4370,4400,4365,5531
20240925,120200,24421388625,4370,4365,4380,4360,7092
20240925,120100,24390417660,4365,4400,4400,4360,25980
20240925,120000,24276779275,4400,4415,4430,4395,7390
20240925,115900,24244216965,4415,4395,4415,4385,8110
20240925,115800,24208550210,4400,4390,4400,4375,9218
20240925,115700,24168114085,4385,4410,4410,4380,21093
20240925,115600,24075367490,4415,4455,4455,4400,65812
20240925,115500,23783955480,4455,4470,4470,4455,8691
20240925,115400,23745204685,4460,4460,4470,4455,6983
20240925,115300,23714044090,4470,4470,4475,4460,2935
20240925,115200,23700943205,4460,4455,4475,4450,10699
20240925,115100,23653296500,4455,4490,4490,4455,9516
20240925,115000,23610784120,4490,4500,4500,4475,5574
20240925,114900,23585771815,4500,4500,4505,4490,1509
20240925,114800,23578988180,4505,4480,4505,4465,15187
20240925,114700,23510994915,4480,4495,4495,4480,6885
20240925,114600,23480119645,4495,4500,4505,4495,7939
20240925,114500,23444391955,4500,4520,4520,4500,10929
20240925,114400,23395128130,4520,4550,4555,4520,11532
20240925,114300,23342789305,4555,4555,4555,4545,2562
20240925,114200,23331133745,4550,4560,4560,4545,3898
20240925,114100,23313392760,4560,4585,4585,4550,3116
20240925,114000,23299165155,4580,4580,4585,4580,4827
20240925,113900,23277050205,4580,4570,4590,4570,9841
20240925,113800,23231972530,4570,4560,4570,4560,2449
20240925,113700,23220796365,4565,4560,4570,4560,4260
20240925,113600,23201352150,4560,4545,4565,4540,3328
20240925,113500,23186213480,4545,4555,4555,4540,1192
20240925,113400,23180788365,4555,4550,4555,4550,5141
20240925,113300,23157391810,4550,4525,4550,4525,3988
20240925,113200,23139293435,4525,4520,4535,4520,7654
20240925,113100,23104631240,4520,4480,4520,4475,3305
20240925,113000,23089769360,4480,4510,4510,4475,25421
20240925,112900,22975457920,4510,4510,4525,4500,19383
20240925,112800,22888104915,4515,4520,4525,4510,13202
20240925,112700,22828516605,4525,4520,4530,4520,6617
20240925,112600,22798573210,4520,4530,4535,4515,8355
20240925,112500,22760813380,4530,4535,4550,4525,4012
20240925,112400,22742644995,4535,4565,4575,4535,6009
20240925,112300,22715245130,4565,4535,4570,4530,3661
20240925,112200,22698578660,4535,4530,4540,4525,3268
20240925,112100,22683768790,4530,4515,4530,4515,2731
20240925,112000,22671425730,4515,4515,4520,4515,9311
20240925,111900,22629360285,4520,4520,4550,4510,5074
20240925,111800,22606415255,4530,4515,4535,4510,7081
20240925,111700,22574442470,4510,4530,4540,4505,25075
20240925,111600,22461258070,4530,4545,4580,4530,6455
20240925,111500,22431953855,4550,4520,4550,4515,8695
20240925,111400,22392562075,4520,4525,4530,4510,18431
20240925,111300,22309248280,4525,4530,4540,4520,11763
20240925,111200,22256008520,4525,4565,4570,4500,42554
20240925,111100,22063438465,4575,4620,4620,4565,10658
20240925,111000,22014601530,4620,4625,4635,4555,49803
20240925,110900,21786472245,4635,4675,4680,4620,16193
20240925,110800,21711060035,4665,4640,4675,4640,11608
20240925,110700,21656945835,4645,4625,4655,4625,1654
20240925,110600,21649278525,4635,4660,4660,4625,7324
20240925,110500,21615266630,4650,4635,4660,4635,8435
20240925,110400,21576092425,4640,4650,4665,4630,4711
20240925,110300,21554221495,4665,4655,4685,4650,13634
20240925,110200,21490608855,4650,4610,4660,4605,6448
20240925,110100,21460691700,4610,4620,4635,4610,15086
20240925,110000,21391046560,4620,4625,4640,4620,6276
20240925,105900,21362013755,4630,4620,4645,4615,9074
20240925,105800,21319999120,4635,4600,4635,4595,11083
20240925,105700,21268964820,4600,4605,4610,4590,9856
20240925,105600,21223621535,4590,4610,4630,4590,24444
20240925,105500,21110945410,4630,4665,4665,4590,60957
20240925,105400,20829505525,4665,4690,4700,4650,21407
20240925,105300,20729507495,4685,4725,4725,4680,8199
20240925,105200,20691003965,4725,4730,4745,4710,5565
20240925,105100,20664717320,4730,4770,4775,4710,29773
20240925,105000,20523421470,4770,4700,4780,4690,24237
20240925,104900,20408510760,4700,4685,4710,4675,12646
20240925,104800,20349228700,4690,4680,4690,4665,11803
20240925,104700,20294034530,4680,4685,4695,4670,9444
20240925,104600,20249839065,4685,4725,4725,4685,12231
20240925,104500,20192267895,4700,4680,4725,4670,14140
20240925,104400,20125959765,4690,4695,4695,4675,4590
20240925,104300,20104480040,4695,4680,4710,4670,9849
20240925,104200,20058345410,4685,4695,4715,4680,6791
20240925,104100,20026454285,4680,4685,4695,4660,15594
20240925,104000,19953538625,4690,4715,4720,4690,6454
20240925,103900,19923193125,4715,4695,4715,4675,21495
20240925,103800,19822362690,4700,4675,4705,4640,25928
20240925,103700,19701396010,4670,4715,4720,4670,18578
20240925,103600,19614328415,4715,4685,4730,4670,18119
20240925,103500,19529202300,4685,4735,4750,4665,36200
20240925,103400,19359079375,4730,4835,4880,4710,76594
20240925,103300,18992292610,4875,4800,4875,4730,107610
20240925,103200,18474019425,4800,4730,4800,4700,34989
20240925,103100,18307184600,4730,4705,4765,4685,20768
20240925,103000,18209232175,4700,4730,4775,4660,32089
20240925,102900,18057461735,4735,4665,4745,4660,29540
20240925,102800,17918272085,4670,4665,4690,4635,18140
20240925,102700,17833872025,4670,4660,4700,4635,10467
20240925,102600,17785087170,4660,4700,4715,4655,29088
20240925,102500,17648950125,4700,4675,4750,4630,33435
20240925,102400,17491753460,4670,4630,4670,4630,14067
20240925,102300,17426359550,4635,4600,4650,4595,21145
20240925,102200,17328863135,4620,4650,4700,4600,29719
20240925,102100,17190787810,4650,4640,4660,4610,10699
20240925,102000,17141213335,4620,4665,4715,4620,38765
20240925,101900,16959948155,4670,4620,4695,4585,35726
20240925,101800,16794538745,4615,4610,4625,4600,18284
20240925,101700,16710293120,4620,4635,4635,4575,26388
20240925,101600,16588955165,4635,4670,4680,4575,47478
20240925,101500,16369780020,4655,4670,4715,4625,28574
20240925,101400,16236379740,4650,4735,4745,4620,61437
20240925,101300,15948567565,4715,4810,4820,4715,44918
20240925,101200,15734429700,4810,4810,4845,4715,68224
20240925,101100,15407141375,4805,4805,4835,4780,83811
20240925,101000,15004177565,4805,4805,4860,4760,161433
20240925,100900,14228253810,4805,4665,4820,4665,183122
20240925,100800,13354697635,4665,4645,4665,4605,29783
20240925,100700,13216649445,4645,4565,4650,4555,48842
20240925,100600,12991665910,4565,4530,4570,4530,10177
20240925,100500,12945338515,4530,4525,4565,4510,23669
20240925,100400,12837949805,4525,4510,4525,4500,17645
20240925,100300,12758279925,4510,4515,4520,4510,4136
20240925,100200,12739604120,4515,4520,4520,4500,17648
20240925,100100,12660147965,4520,4540,4540,4515,5193
20240925,100000,12636672345,4540,4480,4550,4460,21728
20240925,095900,12538727450,4475,4470,4500,4470,6833
20240925,095800,12508112860,4475,4500,4500,4460,12870
20240925,095700,12450503600,4500,4495,4535,4475,6418
20240925,095600,12421658335,4495,4510,4520,4445,26032
20240925,095500,12305081640,4510,4540,4545,4510,11315
20240925,095400,12253886630,4540,4550,4550,4525,8307
20240925,095300,12216231065,4565,4515,4565,4515,6566
20240925,095200,12186494265,4515,4520,4530,4515,5020
20240925,095100,12163792085,4525,4510,4535,4505,8135
20240925,095000,12126970585,4520,4535,4540,4500,19414
20240925,094900,12039398980,4535,4600,4600,4530,24416
20240925,094800,11927920155,4600,4540,4600,4535,23112
20240925,094700,11822274910,4535,4550,4570,4525,14572
20240925,094600,11756018230,4555,4580,4580,4550,15703
20240925,094500,11684324250,4580,4570,4590,4535,29378
20240925,094400,11549968205,4565,4515,4570,4500,21709
20240925,094300,11451555895,4515,4505,4530,4500,7878
20240925,094200,11416006810,4505,4470,4510,4450,9983
20240925,094100,11371170930,4470,4515,4545,4450,49612
20240925,094000,11147392165,4515,4475,4515,4470,31163
20240925,093900,11007229530,4475,4460,4505,4450,22698
20240925,093800,10905518185,4460,4425,4475,4410,18766
20240925,093700,10822161640,4425,4425,4435,4405,15720
20240925,093600,10752689030,4430,4425,4465,4400,35255
20240925,093500,10596452650,4420,4395,4420,4360,40558
20240925,093400,10418179185,4385,4380,4400,4355,95212
20240925,093300,10001450100,4390,4480,4480,4380,71217
20240925,093200,9686782075,4480,4520,4520,4450,31480
20240925,093100,9545952235,4520,4455,4525,4440,40948
20240925,093000,9362066600,4445,4495,4505,4445,53614
20240925,092900,9122061780,4495,4585,4595,4440,79731
20240925,092800,8761928850,4585,4440,4595,4430,57793
20240925,092700,8499548610,4440,4705,4705,4400,147319
20240925,092600,7829450715,4690,4720,4730,4640,46181
20240925,092500,7613221050,4710,4720,4725,4690,22437
20240925,092400,7507690660,4735,4755,4755,4670,43435
20240925,092300,7303491425,4770,4820,4820,4735,51941
20240925,092200,7055502475,4820,4815,4825,4785,24388
20240925,092100,6938447320,4820,4845,4845,4800,15874
20240925,092000,6862086260,4845,4855,4865,4805,20613
20240925,091900,6762417550,4865,4810,4870,4805,29146
20240925,091800,6621367945,4810,4835,4840,4780,50466
20240925,091700,6379214485,4835,4860,4870,4810,32851
20240925,091600,6220473515,4860,4875,4880,4850,21795
20240925,091500,6114354350,4875,4835,4885,4820,26516
20240925,091400,5985485385,4820,4840,4880,4815,18737
20240925,091300,5894748180,4820,4865,4890,4785,56883
20240925,091200,5619871855,4840,4850,4960,4840,94382
20240925,091100,5157549380,4870,4810,4890,4800,34561
20240925,091000,4989848745,4810,4830,4980,4810,115036
20240925,090900,4424807060,4830,4850,4895,4810,55994
20240925,090800,4153162845,4850,4915,4925,4790,81514
20240925,090700,3756012630,4865,4755,4955,4730,103672
20240925,090600,3252140095,4755,4690,4830,4675,81336
20240925,090500,2864502605,4685,4595,4700,4560,48011
20240925,090400,2642172755,4590,4720,4730,4555,98910
20240925,090300,2184873990,4720,4700,4760,4670,40064
20240925,090200,1996542330,4700,4755,4815,4670,85612
20240925,090100,1589897350,4755,4805,4950,4745,207183
20240925,090000,581578100,4805,4765,4810,4745,121734