stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240925,200300,7341166655,2840,2840,2840,2840,45246
20240925,200200,7341166655,2840,2840,2840,2840,0
20240925,200100,7341166655,2840,2840,2840,2840,0
20240925,200000,7341166655,2840,2840,2840,2840,0
20240925,195900,7341166655,2840,2840,2840,2840,0
20240925,195800,7341166655,2840,2840,2840,2840,0
20240925,195700,7341166655,2840,2840,2840,2840,0
20240925,195600,7341166655,2840,2840,2840,2840,0
20240925,195500,7341166655,2840,2840,2840,2840,0
20240925,195400,7341166655,2840,2840,2840,2840,0
20240925,195300,7341166655,2840,2840,2840,2840,0
20240925,195200,7341166655,2840,2840,2840,2840,0
20240925,195100,7341166655,2840,2840,2840,2840,0
20240925,195000,7341166655,2840,2840,2840,2840,0
20240925,194900,7341166655,2840,2840,2840,2840,0
20240925,194800,7341166655,2840,2840,2840,2840,0
20240925,194700,7341166655,2840,2840,2840,2840,0
20240925,194600,7341166655,2840,2840,2840,2840,0
20240925,194500,7341166655,2840,2840,2840,2840,0
20240925,194400,7341166655,2840,2840,2840,2840,0
20240925,194300,7341166655,2840,2840,2840,2840,0
20240925,194200,7341166655,2840,2840,2840,2840,0
20240925,194100,7341166655,2840,2840,2840,2840,0
20240925,194000,7341166655,2840,2840,2840,2840,0
20240925,193900,7341166655,2840,2840,2840,2840,0
20240925,193800,7341166655,2840,2840,2840,2840,0
20240925,193700,7341166655,2840,2840,2840,2840,0
20240925,193600,7341166655,2840,2840,2840,2840,0
20240925,193500,7341166655,2840,2840,2840,2840,0
20240925,193400,7341166655,2840,2840,2840,2840,0
20240925,193300,7341166655,2840,2840,2840,2840,45246
20240925,193200,7341166655,2840,2840,2840,2840,0
20240925,193100,7341166655,2840,2840,2840,2840,0
20240925,193000,7341166655,2840,2840,2840,2840,0
20240925,192900,7341166655,2840,2840,2840,2840,0
20240925,192800,7341166655,2840,2840,2840,2840,0
20240925,192700,7341166655,2840,2840,2840,2840,0
20240925,192600,7341166655,2840,2840,2840,2840,0
20240925,192500,7341166655,2840,2840,2840,2840,0
20240925,192400,7341166655,2840,2840,2840,2840,0
20240925,192300,7341166655,2840,2840,2840,2840,0
20240925,192200,7341166655,2840,2840,2840,2840,0
20240925,192100,7341166655,2840,2840,2840,2840,0
20240925,192000,7341166655,2840,2840,2840,2840,0
20240925,191900,7341166655,2840,2840,2840,2840,0
20240925,191800,7341166655,2840,2840,2840,2840,0
20240925,191700,7341166655,2840,2840,2840,2840,0
20240925,191600,7341166655,2840,2840,2840,2840,0
20240925,191500,7341166655,2840,2840,2840,2840,0
20240925,191400,7341166655,2840,2840,2840,2840,0
20240925,191300,7341166655,2840,2840,2840,2840,0
20240925,191200,7341166655,2840,2840,2840,2840,0
20240925,191100,7341166655,2840,2840,2840,2840,0
20240925,191000,7341166655,2840,2840,2840,2840,0
20240925,190900,7341166655,2840,2840,2840,2840,0
20240925,190800,7341166655,2840,2840,2840,2840,0
20240925,190700,7341166655,2840,2840,2840,2840,0
20240925,190600,7341166655,2840,2840,2840,2840,0
20240925,190500,7341166655,2840,2840,2840,2840,0
20240925,190400,7341166655,2840,2840,2840,2840,0
20240925,190300,7341166655,2840,2840,2840,2840,45246
20240925,190200,7341166655,2840,2840,2840,2840,0
20240925,190100,7341166655,2840,2840,2840,2840,0
20240925,190000,7341166655,2840,2840,2840,2840,0
20240925,185900,7341166655,2840,2840,2840,2840,0
20240925,185800,7341166655,2840,2840,2840,2840,0
20240925,185700,7341166655,2840,2840,2840,2840,0
20240925,185600,7341166655,2840,2840,2840,2840,0
20240925,185500,7341166655,2840,2840,2840,2840,0
20240925,185400,7341166655,2840,2840,2840,2840,0
20240925,185300,7341166655,2840,2840,2840,2840,0
20240925,185200,7341166655,2840,2840,2840,2840,0
20240925,185100,7341166655,2840,2840,2840,2840,0
20240925,185000,7341166655,2840,2840,2840,2840,0
20240925,184900,7341166655,2840,2840,2840,2840,0
20240925,184800,7341166655,2840,2840,2840,2840,0
20240925,184700,7341166655,2840,2840,2840,2840,0
20240925,184600,7341166655,2840,2840,2840,2840,0
20240925,184500,7341166655,2840,2840,2840,2840,0
20240925,184400,7341166655,2840,2840,2840,2840,0
20240925,184300,7341166655,2840,2840,2840,2840,0
20240925,184200,7341166655,2840,2840,2840,2840,0
20240925,184100,7341166655,2840,2840,2840,2840,0
20240925,184000,7341166655,2840,2840,2840,2840,0
20240925,183900,7341166655,2840,2840,2840,2840,0
20240925,183800,7341166655,2840,2840,2840,2840,0
20240925,183700,7341166655,2840,2840,2840,2840,0
20240925,183600,7341166655,2840,2840,2840,2840,0
20240925,183500,7341166655,2840,2840,2840,2840,0
20240925,183400,7341166655,2840,2840,2840,2840,0
20240925,183300,7341166655,2840,2840,2840,2840,45246
20240925,183200,7341166655,2840,2840,2840,2840,0
20240925,183100,7341166655,2840,2840,2840,2840,0
20240925,183000,7341166655,2840,2840,2840,2840,0
20240925,182900,7341166655,2840,2840,2840,2840,0
20240925,182800,7341166655,2840,2840,2840,2840,0
20240925,182700,7341166655,2840,2840,2840,2840,0
20240925,182600,7341166655,2840,2840,2840,2840,0
20240925,182500,7341166655,2840,2840,2840,2840,0
20240925,182400,7341166655,2840,2840,2840,2840,0
20240925,182300,7341166655,2840,2840,2840,2840,0
20240925,182200,7341166655,2840,2840,2840,2840,0
20240925,182100,7341166655,2840,2840,2840,2840,0
20240925,182000,7341166655,2840,2840,2840,2840,0
20240925,181900,7341166655,2840,2840,2840,2840,0
20240925,181800,7341166655,2840,2840,2840,2840,0
20240925,181700,7341166655,2840,2840,2840,2840,0
20240925,181600,7341166655,2840,2840,2840,2840,0
20240925,181500,7341166655,2840,2840,2840,2840,0
20240925,181400,7341166655,2840,2840,2840,2840,0
20240925,181300,7341166655,2840,2840,2840,2840,0
20240925,181200,7341166655,2840,2840,2840,2840,0
20240925,181100,7341166655,2840,2840,2840,2840,0
20240925,181000,7341166655,2840,2840,2840,2840,0
20240925,180900,7341166655,2840,2840,2840,2840,0
20240925,180800,7341166655,2840,2840,2840,2840,0
20240925,180700,7341166655,2840,2840,2840,2840,0
20240925,180600,7341166655,2840,2840,2840,2840,0
20240925,180500,7341166655,2840,2840,2840,2840,0
20240925,180400,7341166655,2840,2840,2840,2840,0
20240925,180300,7341166655,2840,2840,2840,2840,45246
20240925,180200,7341166655,2840,2840,2840,2840,0
20240925,180100,7341166655,2840,2840,2840,2840,0
20240925,180000,7341166655,2840,2840,2840,2840,0
20240925,175900,7341166655,2840,2840,2840,2840,0
20240925,175800,7341166655,2840,2840,2840,2840,0
20240925,175700,7341166655,2840,2840,2840,2840,0
20240925,175600,7341166655,2840,2840,2840,2840,0
20240925,175500,7341166655,2840,2840,2840,2840,0
20240925,175400,7341166655,2840,2840,2840,2840,0
20240925,175300,7341166655,2840,2840,2840,2840,0
20240925,175200,7341166655,2840,2840,2840,2840,0
20240925,175100,7341166655,2840,2840,2840,2840,0
20240925,175000,7341166655,2840,2840,2840,2840,0
20240925,174900,7341166655,2840,2840,2840,2840,0
20240925,174800,7341166655,2840,2840,2840,2840,0
20240925,174700,7341166655,2840,2840,2840,2840,0
20240925,174600,7341166655,2840,2840,2840,2840,0
20240925,174500,7341166655,2840,2840,2840,2840,0
20240925,174400,7341166655,2840,2840,2840,2840,0
20240925,174300,7341166655,2840,2840,2840,2840,0
20240925,174200,7341166655,2840,2840,2840,2840,0
20240925,174100,7341166655,2840,2840,2840,2840,0
20240925,174000,7341166655,2840,2840,2840,2840,0
20240925,173900,7341166655,2840,2840,2840,2840,0
20240925,173800,7341166655,2840,2840,2840,2840,0
20240925,173700,7341166655,2840,2840,2840,2840,0
20240925,173600,7341166655,2840,2840,2840,2840,0
20240925,173500,7341166655,2840,2840,2840,2840,0
20240925,173400,7341166655,2840,2840,2840,2840,0
20240925,173300,7341166655,2840,2840,2840,2840,45246
20240925,173200,7341166655,2840,2840,2840,2840,0
20240925,173100,7341166655,2840,2840,2840,2840,0
20240925,173000,7341166655,2840,2840,2840,2840,0
20240925,172900,7341166655,2840,2840,2840,2840,0
20240925,172800,7341166655,2840,2840,2840,2840,0
20240925,172700,7341166655,2840,2840,2840,2840,0
20240925,172600,7341166655,2840,2840,2840,2840,0
20240925,172500,7341166655,2840,2840,2840,2840,0
20240925,172400,7341166655,2840,2840,2840,2840,0
20240925,172300,7341166655,2840,2840,2840,2840,0
20240925,172200,7341166655,2840,2840,2840,2840,0
20240925,172100,7341166655,2840,2840,2840,2840,0
20240925,172000,7341166655,2840,2840,2840,2840,0
20240925,171900,7341166655,2840,2840,2840,2840,0
20240925,171800,7341166655,2840,2840,2840,2840,0
20240925,171700,7341166655,2840,2840,2840,2840,0
20240925,171600,7341166655,2840,2840,2840,2840,0
20240925,171500,7341166655,2840,2840,2840,2840,0
20240925,171400,7341166655,2840,2840,2840,2840,0
20240925,171300,7341166655,2840,2840,2840,2840,0
20240925,171200,7341166655,2840,2840,2840,2840,0
20240925,171100,7341166655,2840,2840,2840,2840,0
20240925,171000,7341166655,2840,2840,2840,2840,0
20240925,170900,7341166655,2840,2840,2840,2840,0
20240925,170800,7341166655,2840,2840,2840,2840,0
20240925,170700,7341166655,2840,2840,2840,2840,0
20240925,170600,7341166655,2840,2840,2840,2840,0
20240925,170500,7341166655,2840,2840,2840,2840,0
20240925,170400,7341166655,2840,2840,2840,2840,0
20240925,170300,7341166655,2840,2840,2840,2840,45246
20240925,170200,7341166655,2840,2840,2840,2840,0
20240925,170100,7341166655,2840,2840,2840,2840,0
20240925,170000,7341166655,2840,2840,2840,2840,0
20240925,165900,7341166655,2840,2840,2840,2840,0
20240925,165800,7341166655,2840,2840,2840,2840,0
20240925,165700,7341166655,2840,2840,2840,2840,0
20240925,165600,7341166655,2840,2840,2840,2840,0
20240925,165500,7341166655,2840,2840,2840,2840,0
20240925,165400,7341166655,2840,2840,2840,2840,0
20240925,165300,7341166655,2840,2840,2840,2840,0
20240925,165200,7341166655,2840,2840,2840,2840,0
20240925,165100,7341166655,2840,2840,2840,2840,0
20240925,165000,7341166655,2840,2840,2840,2840,0
20240925,164900,7341166655,2840,2840,2840,2840,0
20240925,164800,7341166655,2840,2840,2840,2840,0
20240925,164700,7341166655,2840,2840,2840,2840,0
20240925,164600,7341166655,2840,2840,2840,2840,0
20240925,164500,7341166655,2840,2840,2840,2840,0
20240925,164400,7341166655,2840,2840,2840,2840,0
20240925,164300,7341166655,2840,2840,2840,2840,0
20240925,164200,7341166655,2840,2840,2840,2840,0
20240925,164100,7341166655,2840,2840,2840,2840,0
20240925,164000,7341166655,2840,2840,2840,2840,0
20240925,163900,7341166655,2840,2840,2840,2840,0
20240925,163800,7341166655,2840,2840,2840,2840,0
20240925,163700,7341166655,2840,2840,2840,2840,0
20240925,163600,7341166655,2840,2840,2840,2840,0
20240925,163500,7341166655,2840,2840,2840,2840,0
20240925,163400,7341166655,2840,2840,2840,2840,0
20240925,163300,7341166655,2840,2840,2840,2840,45246
20240925,163200,7341166655,2840,2840,2840,2840,0
20240925,163100,7341166655,2840,2840,2840,2840,0
20240925,163000,7341166655,2840,2840,2840,2840,0
20240925,162900,7341166655,2840,2840,2840,2840,0
20240925,162800,7341166655,2840,2840,2840,2840,0
20240925,162700,7341166655,2840,2840,2840,2840,0
20240925,162600,7341166655,2840,2840,2840,2840,0
20240925,162500,7341166655,2840,2840,2840,2840,0
20240925,162400,7341166655,2840,2840,2840,2840,0
20240925,162300,7341166655,2840,2840,2840,2840,0
20240925,162200,7341166655,2840,2840,2840,2840,0
20240925,162100,7341166655,2840,2840,2840,2840,0
20240925,162000,7341166655,2840,2840,2840,2840,0
20240925,161900,7341166655,2840,2840,2840,2840,0
20240925,161800,7341166655,2840,2840,2840,2840,0
20240925,161700,7341166655,2840,2840,2840,2840,0
20240925,161600,7341166655,2840,2840,2840,2840,0
20240925,161500,7341166655,2840,2840,2840,2840,0
20240925,161400,7341166655,2840,2840,2840,2840,0
20240925,161300,7341166655,2840,2840,2840,2840,0
20240925,161200,7341166655,2840,2840,2840,2840,0
20240925,161100,7341166655,2840,2840,2840,2840,0
20240925,161000,7341166655,2840,2840,2840,2840,0
20240925,160900,7341166655,2840,2840,2840,2840,0
20240925,160800,7341166655,2840,2840,2840,2840,0
20240925,160700,7341166655,2840,2840,2840,2840,0
20240925,160600,7341166655,2840,2840,2840,2840,0
20240925,160500,7341166655,2840,2840,2840,2840,0
20240925,160400,7341166655,2840,2840,2840,2840,0
20240925,160300,7341166655,2840,2840,2840,2840,45246
20240925,160200,7341166655,2840,2840,2840,2840,0
20240925,160100,7341166655,2840,2840,2840,2840,0
20240925,160000,7341166655,2840,2840,2840,2840,0
20240925,155900,7341166655,2840,2840,2840,2840,0
20240925,155800,7341166655,2840,2840,2840,2840,0
20240925,155700,7341166655,2840,2840,2840,2840,0
20240925,155600,7341166655,2840,2840,2840,2840,0
20240925,155500,7341166655,2840,2840,2840,2840,0
20240925,155400,7341166655,2840,2840,2840,2840,0
20240925,155300,7341166655,2840,2840,2840,2840,0
20240925,155200,7341166655,2840,2840,2840,2840,0
20240925,155100,7341166655,2840,2840,2840,2840,0
20240925,155000,7341166655,2840,2840,2840,2840,0
20240925,154900,7341166655,2840,2840,2840,2840,0
20240925,154800,7341166655,2840,2840,2840,2840,0
20240925,154700,7341166655,2840,2840,2840,2840,0
20240925,154600,7341166655,2840,2840,2840,2840,0
20240925,154500,7341166655,2840,2840,2840,2840,0
20240925,154400,7341166655,2840,2840,2840,2840,0
20240925,154300,7341166655,2840,2840,2840,2840,0
20240925,154200,7341166655,2840,2840,2840,2840,0
20240925,154100,7341166655,2840,2840,2840,2840,0
20240925,154000,7341166655,2840,2840,2840,2840,0
20240925,153900,7341166655,2840,2840,2840,2840,0
20240925,153800,7341166655,2840,2840,2840,2840,0
20240925,153700,7341166655,2840,2840,2840,2840,0
20240925,153600,7341166655,2840,2840,2840,2840,0
20240925,153500,7341166655,2840,2840,2840,2840,0
20240925,153400,7341166655,2840,2840,2840,2840,0
20240925,153300,7341166655,2840,2840,2840,2840,45246
20240925,153200,7341166655,2840,2840,2840,2840,0
20240925,153100,7341166655,2840,2840,2840,2840,0
20240925,153000,7341166655,2840,2840,2840,2840,45246
20240925,152900,7212668015,2850,2850,2850,2850,0
20240925,152800,7212668015,2850,2850,2850,2850,0
20240925,152700,7212668015,2850,2850,2850,2850,0
20240925,152600,7212668015,2850,2850,2850,2850,0
20240925,152500,7212668015,2850,2850,2850,2850,0
20240925,152400,7212668015,2850,2850,2850,2850,0
20240925,152300,7212668015,2850,2850,2850,2850,0
20240925,152200,7212668015,2850,2850,2850,2850,0
20240925,152100,7212668015,2850,2850,2850,2850,0
20240925,152000,7212668015,2850,2850,2850,2850,0
20240925,151900,7212668015,2850,2845,2850,2840,16202
20240925,151800,7166554615,2845,2840,2845,2835,10284
20240925,151700,7137352945,2840,2835,2840,2830,31494
20240925,151600,7048165345,2835,2845,2850,2835,1246
20240925,151500,7044626565,2850,2845,2850,2845,5494
20240925,151400,7028981180,2845,2845,2845,2835,888
20240925,151300,7026458510,2840,2845,2845,2840,1905
20240925,151200,7021043040,2840,2840,2845,2830,52863
20240925,151100,6871020030,2845,2845,2845,2845,8540
20240925,151000,6846723730,2850,2850,2850,2850,613
20240925,150900,6844976680,2850,2850,2850,2845,4736
20240925,150800,6831480540,2845,2850,2850,2845,2851
20240925,150700,6823361690,2845,2845,2850,2845,2152
20240925,150600,6817229890,2845,2845,2850,2845,6363
20240925,150500,6799110495,2850,2850,2855,2845,2314
20240925,150400,6792515665,2850,2845,2850,2845,4649
20240925,150300,6779276255,2845,2850,2850,2845,4347
20240925,150200,6766891765,2855,2850,2855,2845,2992
20240925,150100,6758367760,2855,2850,2855,2845,7274
20240925,150000,6737661445,2850,2855,2855,2845,5173
20240925,145900,6722905385,2850,2855,2855,2845,717
20240925,145800,6720862370,2850,2855,2860,2850,32103
20240925,145700,6629314785,2860,2855,2860,2855,9338
20240925,145600,6602632440,2860,2855,2860,2850,7288
20240925,145500,6581825030,2860,2860,2860,2855,2415
20240925,145400,6574926625,2860,2855,2860,2850,11755
20240925,145300,6541368970,2855,2855,2855,2850,6702
20240925,145200,6522235260,2855,2850,2855,2845,7750
20240925,145100,6500162575,2845,2850,2850,2845,4471
20240925,145000,6487424000,2850,2850,2850,2845,680
20240925,144900,6485486300,2850,2850,2855,2845,5833
20240925,144800,6468862200,2855,2850,2855,2850,18040
20240925,144700,6417445335,2860,2865,2865,2850,6227
20240925,144600,6399674370,2865,2860,2865,2855,3253
20240925,144500,6390382600,2865,2855,2865,2855,5069
20240925,144400,6375875630,2865,2865,2865,2850,11305
20240925,144300,6343599155,2855,2860,2865,2855,3403
20240925,144200,6333866890,2860,2860,2865,2855,11367
20240925,144100,6301361520,2860,2860,2860,2855,2587
20240925,144000,6293967310,2860,2855,2860,2855,3241
20240925,143900,6284706790,2855,2855,2860,2855,7269
20240925,143800,6263936595,2855,2860,2860,2855,2448
20240925,143700,6256945065,2855,2860,2860,2855,1797
20240925,143600,6251809475,2860,2860,2860,2855,3998
20240925,143500,6240377280,2860,2860,2860,2855,2537
20240925,143400,6233130930,2860,2860,2860,2855,2719
20240925,143300,6225365260,2855,2855,2860,2855,4476
20240925,143200,6212571570,2855,2860,2860,2855,4363
20240925,143100,6200112740,2860,2855,2860,2855,9442
20240925,143000,6173155085,2855,2860,2860,2855,4288
20240925,142900,6160893065,2855,2860,2860,2855,855
20240925,142800,6158448115,2865,2865,2865,2860,258
20240925,142700,6157709455,2865,2860,2865,2855,4844
20240925,142600,6143847295,2865,2865,2865,2860,962
20240925,142500,6141095885,2865,2865,2865,2860,1335
20240925,142400,6137273370,2865,2860,2865,2860,3727
20240925,142300,6126600515,2865,2865,2865,2865,472
20240925,142200,6125248235,2865,2865,2865,2860,850
20240925,142100,6122813175,2865,2860,2865,2855,2977
20240925,142000,6114298770,2865,2860,2865,2860,1040
20240925,141900,6111321620,2865,2865,2865,2865,33
20240925,141800,6111227075,2855,2860,2860,2850,7357
20240925,141700,6090237390,2855,2865,2865,2855,11078
20240925,141600,6058586090,2865,2865,2865,2860,157
20240925,141500,6058136290,2865,2865,2865,2855,11945
20240925,141400,6023979310,2865,2870,2870,2865,1643
20240925,141300,6019270365,2870,2870,2870,2865,1737
20240925,141200,6014290175,2865,2865,2865,2860,5034
20240925,141100,5999889410,2865,2860,2865,2860,2526
20240925,141000,5992662475,2865,2870,2870,2860,151
20240925,140900,5992230245,2860,2860,2860,2855,850
20240925,140800,5989800840,2850,2860,2860,2850,22705
20240925,140700,5924978080,2860,2865,2870,2860,5629
20240925,140600,5908877710,2870,2865,2870,2865,3736
20240925,140500,5898166915,2870,2870,2870,2870,220
20240925,140400,5897535515,2870,2865,2870,2865,5583
20240925,140300,5881537975,2865,2865,2865,2855,13167
20240925,140200,5843913880,2870,2865,2870,2860,514
20240925,140100,5842441210,2870,2865,2870,2865,3373
20240925,140000,5832775045,2865,2865,2870,2860,9705
20240925,135900,5804971510,2865,2860,2865,2860,5010
20240925,135800,5790642805,2860,2860,2860,2860,740
20240925,135700,5788526405,2860,2860,2860,2855,413
20240925,135600,5787346820,2855,2860,2860,2855,465
20240925,135500,5786016940,2860,2860,2860,2860,178
20240925,135400,5785507860,2860,2860,2860,2855,4616
20240925,135300,5772318050,2860,2860,2865,2860,8106
20240925,135200,5749134635,2860,2855,2860,2855,3876
20240925,135100,5738066610,2855,2845,2855,2845,5727
20240925,135000,5721769525,2845,2835,2845,2835,22198
20240925,134900,5658748895,2835,2835,2840,2830,3070
20240925,134800,5650043430,2835,2840,2840,2830,21224
20240925,134700,5589915350,2835,2845,2845,2835,16428
20240925,134600,5543290200,2845,2840,2845,2840,13471
20240925,134500,5505013495,2840,2850,2850,2840,5339
20240925,134400,5489833445,2845,2850,2850,2840,19252
20240925,134300,5435079940,2855,2850,2855,2845,3116
20240925,134200,5426197570,2845,2850,2855,2845,2806
20240925,134100,5418210700,2850,2855,2855,2850,3632
20240925,134000,5407853170,2850,2850,2855,2850,2567
20240925,133900,5400537165,2850,2850,2855,2845,9507
20240925,133800,5373426065,2850,2855,2860,2850,8659
20240925,133700,5348736555,2855,2850,2855,2850,1871
20240925,133600,5343400785,2845,2860,2860,2840,5005
20240925,133500,5329157140,2855,2850,2855,2840,7668
20240925,133400,5307350385,2850,2850,2855,2840,17761
20240925,133300,5256821175,2855,2870,2870,2840,208023
20240925,133200,4663905280,2865,2865,2870,2865,4458
20240925,133100,4651131195,2865,2865,2865,2860,13729
20240925,133000,4611857655,2865,2890,2890,2865,90682
20240925,132900,4351361485,2890,2885,2890,2885,13103
20240925,132800,4313559165,2885,2890,2890,2885,1039
20240925,132700,4310561645,2890,2895,2895,2885,421
20240925,132600,4309346555,2895,2895,2895,2895,45
20240925,132500,4309216280,2885,2890,2890,2885,6147
20240925,132400,4291480460,2890,2890,2895,2885,7311
20240925,132300,4270352420,2895,2890,2895,2890,670
20240925,132200,4268415770,2895,2900,2900,2895,580
20240925,132100,4266736620,2900,2895,2900,2890,1120
20240925,132000,4263496030,2900,2895,2900,2895,78
20240925,131900,4263269910,2900,2895,2900,2890,929
20240925,131800,4260584455,2890,2895,2895,2890,875
20240925,131700,4258052795,2895,2895,2900,2895,810
20240925,131600,4255705855,2895,2895,2895,2895,1656
20240925,131500,4250911735,2895,2895,2895,2890,472
20240925,131400,4249547400,2895,2895,2895,2895,216
20240925,131300,4248922080,2895,2895,2895,2885,8066
20240925,131200,4225643560,2895,2890,2895,2885,2234
20240925,131100,4219186855,2895,2895,2895,2890,302
20240925,131000,4218313570,2890,2885,2890,2885,828
20240925,130900,4215920720,2885,2890,2895,2885,575
20240925,130800,4214260295,2895,2895,2895,2895,99
20240925,130700,4213973690,2895,2895,2895,2895,50
20240925,130600,4213828940,2885,2895,2895,2880,10323
20240925,130500,4184046915,2895,2895,2895,2890,2535
20240925,130400,4176713000,2895,2895,2895,2895,100
20240925,130300,4176423500,2890,2890,2890,2890,337
20240925,130200,4175449570,2895,2895,2895,2890,1711
20240925,130100,4170504570,2890,2890,2890,2885,7643
20240925,130000,4148453060,2885,2890,2890,2885,405
20240925,125900,4147284220,2890,2885,2890,2885,6182
20240925,125800,4129448950,2890,2895,2895,2890,28317
20240925,125700,4047612210,2895,2895,2895,2890,915
20240925,125600,4044964895,2895,2895,2895,2890,2481
20240925,125500,4037784110,2895,2890,2895,2890,315
20240925,125400,4036873685,2895,2900,2900,2895,9008
20240925,125300,4010795495,2900,2900,2900,2900,152
20240925,125200,4010354695,2900,2905,2905,2895,2748
20240925,125100,4002386340,2900,2900,2900,2900,922
20240925,125000,3999712540,2905,2900,2905,2900,1439
20240925,124900,3995536110,2900,2900,2905,2900,1311
20240925,124800,3991734115,2900,2900,2900,2895,1113
20240925,124700,3988508025,2900,2900,2900,2900,1015
20240925,124600,3985564525,2905,2905,2910,2905,158
20240925,124500,3985105295,2905,2910,2910,2900,830
20240925,124400,3982693645,2910,2910,2910,2910,10
20240925,124300,3982664545,2910,2910,2910,2900,98
20240925,124200,3982379895,2910,2910,2910,2900,451
20240925,124100,3981071055,2910,2905,2910,2895,7281
20240925,124000,3959979450,2905,2900,2905,2900,70
20240925,123900,3959776315,2895,2900,2900,2895,3261
20240925,123800,3950329070,2900,2900,2900,2900,756
20240925,123700,3948136670,2905,2905,2905,2905,39
20240925,123600,3948023375,2905,2900,2905,2900,984
20240925,123500,3945169725,2905,2900,2905,2900,1014
20240925,123400,3942228970,2900,2905,2905,2900,470
20240925,123300,3940865870,2900,2905,2905,2900,335
20240925,123200,3939894310,2905,2905,2905,2900,1116
20240925,123100,3936657830,2900,2905,2905,2900,516
20240925,123000,3935161355,2900,2905,2905,2895,441
20240925,122900,3933882385,2900,2900,2900,2900,100
20240925,122800,3933592385,2905,2905,2905,2905,0
20240925,122700,3933592385,2905,2900,2905,2895,2754
20240925,122600,3925613585,2900,2900,2900,2900,1000
20240925,122500,3922713585,2900,2900,2900,2900,2281
20240925,122400,3916098685,2900,2900,2905,2895,1549
20240925,122300,3911613110,2900,2900,2905,2895,606
20240925,122200,3909858205,2895,2900,2900,2895,1713
20240925,122100,3904897930,2900,2905,2905,2900,8498
20240925,122000,3880252875,2905,2905,2905,2900,1109
20240925,121900,3877036230,2905,2905,2905,2905,33
20240925,121800,3876940365,2900,2905,2905,2900,3799
20240925,121700,3865922690,2905,2905,2905,2905,782
20240925,121600,3863650980,2905,2905,2905,2905,4422
20240925,121500,3850805070,2910,2905,2910,2905,2388
20240925,121400,3843867840,2905,2905,2905,2905,1565
20240925,121300,3839321515,2910,2905,2910,2905,232
20240925,121200,3838646400,2905,2910,2910,2905,548
20240925,121100,3837053355,2910,2915,2915,2910,127
20240925,121000,3836683650,2910,2915,2915,2910,2026
20240925,120900,3830786490,2915,2910,2915,2910,4207
20240925,120800,3818539910,2915,2910,2915,2910,166
20240925,120700,3818056695,2910,2915,2915,2910,409
20240925,120600,3816864890,2915,2915,2915,2910,354
20240925,120500,3815834660,2915,2915,2915,2915,27
20240925,120400,3815755955,2910,2910,2910,2910,81
20240925,120300,3815520245,2910,2915,2915,2910,374
20240925,120200,3814431665,2910,2910,2910,2910,5989
20240925,120100,3797003675,2910,2910,2910,2900,1050
20240925,120000,3793948675,2900,2910,2910,2900,1011
20240925,115900,3791012275,2910,2910,2910,2910,0
20240925,115800,3791012275,2910,2910,2910,2900,746
20240925,115700,3788847540,2905,2905,2905,2900,415
20240925,115600,3787643595,2900,2905,2905,2900,5
20240925,115500,3787629090,2905,2905,2905,2905,4934
20240925,115400,3773295820,2910,2910,2910,2905,451
20240925,115300,3771985045,2910,2910,2910,2910,151
20240925,115200,3771545635,2910,2910,2910,2910,31
20240925,115100,3771455425,2905,2905,2905,2905,618
20240925,115000,3769660135,2905,2915,2915,2905,151
20240925,114900,3769220280,2915,2910,2915,2905,2152
20240925,114800,3762958455,2910,2910,2915,2910,1377
20240925,114700,3758947350,2915,2915,2915,2910,58
20240925,114600,3758778285,2915,2910,2915,2910,50
20240925,114500,3758632640,2910,2915,2915,2910,479
20240925,114400,3757238000,2915,2915,2915,2915,549
20240925,114300,3755637665,2915,2915,2915,2915,16
20240925,114200,3755591025,2905,2905,2905,2900,411
20240925,114100,3754398715,2905,2910,2910,2905,4954
20240925,114000,3740007340,2910,2910,2910,2910,4999
20240925,113900,3725460250,2915,2915,2915,2905,2230
20240925,113800,3718962065,2915,2910,2915,2910,347
20240925,113700,3717952060,2915,2910,2915,2910,1433
20240925,113600,3713778525,2915,2910,2915,2910,333
20240925,113500,3712809485,2915,2915,2915,2915,41
20240925,113400,3712689970,2915,2915,2915,2915,67
20240925,113300,3712494665,2915,2915,2915,2905,361
20240925,113200,3711444410,2915,2910,2915,2910,877
20240925,113100,3708892250,2910,2910,2910,2905,136
20240925,113000,3708496495,2905,2905,2910,2905,378
20240925,112900,3707398195,2910,2915,2915,2910,42
20240925,112800,3707275775,2910,2910,2910,2910,4204
20240925,112700,3695042135,2915,2915,2915,2910,1848
20240925,112600,3689661885,2915,2915,2915,2910,406
20240925,112500,3688479250,2915,2915,2915,2915,7274
20240925,112400,3667275540,2915,2910,2915,2910,546
20240925,112300,3665686605,2915,2915,2915,2915,57
20240925,112200,3665520450,2915,2910,2915,2910,16272
20240925,112100,3618159285,2910,2905,2910,2905,345
20240925,112000,3617157020,2910,2910,2910,2910,27
20240925,111900,3617078450,2910,2905,2910,2905,2248
20240925,111800,3610545270,2905,2900,2905,2900,1582
20240925,111700,3605951220,2900,2910,2910,2900,501
20240925,111600,3604496390,2910,2905,2910,2900,2258
20240925,111500,3597937730,2905,2905,2905,2905,631
20240925,111400,3596104675,2910,2910,2910,2910,13
20240925,111300,3596066845,2910,2905,2910,2905,2667
20240925,111200,3588318065,2900,2905,2905,2900,6036
20240925,111100,3570789045,2905,2910,2910,2905,391
20240925,111000,3569652330,2905,2905,2910,2905,2612
20240925,110900,3562064400,2900,2900,2900,2900,3118
20240925,110800,3553022200,2900,2900,2905,2900,223
20240925,110700,3552375295,2905,2905,2905,2900,675
20240925,110600,3550414705,2905,2905,2905,2900,24336
20240925,110500,3479840080,2905,2900,2905,2900,373
20240925,110400,3478758220,2905,2905,2905,2900,2249
20240925,110300,3472226565,2905,2905,2905,2900,749
20240925,110200,3470053125,2905,2910,2910,2905,1724
20240925,110100,3465041880,2910,2910,2910,2910,18
20240925,110000,3464989500,2900,2910,2910,2900,346
20240925,105900,3463985445,2910,2910,2910,2910,1232
20240925,105800,3460400325,2910,2910,2910,2910,15
20240925,105700,3460356675,2905,2905,2905,2900,777
20240925,105600,3458101145,2905,2900,2905,2900,10253
20240925,105500,3428321085,2900,2905,2905,2900,789
20240925,105400,3426031050,2905,2905,2905,2900,431
20240925,105300,3424780650,2905,2905,2905,2905,14
20240925,105200,3424739980,2905,2905,2905,2905,2086
20240925,105100,3418680150,2900,2905,2905,2900,509
20240925,105000,3417203440,2900,2905,2905,2900,400
20240925,104900,3416041445,2905,2905,2905,2900,769
20240925,104800,3413809500,2905,2905,2905,2900,542
20240925,104700,3412237645,2905,2905,2905,2905,8
20240925,104600,3412214405,2905,2905,2905,2900,1237
20240925,104500,3408621420,2905,2910,2910,2900,9141
20240925,104400,3382070175,2910,2910,2910,2905,32
20240925,104300,3381977080,2910,2915,2915,2910,435
20240925,104200,3380709305,2915,2910,2915,2905,883
20240925,104100,3378140050,2910,2905,2910,2905,2728
20240925,104000,3370211575,2910,2905,2910,2905,70
20240925,103900,3370008050,2905,2905,2910,2905,1508
20240925,103800,3365627240,2910,2910,2910,2905,853
20240925,103700,3363146290,2910,2910,2915,2910,1975
20240925,103600,3357398990,2910,2900,2915,2900,13845
20240925,103500,3317181080,2900,2900,2900,2900,449
20240925,103400,3315878980,2895,2900,2900,2895,1506
20240925,103300,3311516580,2900,2900,2900,2895,681
20240925,103200,3309543340,2900,2895,2900,2895,844
20240925,103100,3307096290,2895,2900,2900,2895,2161
20240925,103000,3300839890,2895,2895,2900,2895,3579
20240925,102900,3290477665,2895,2890,2895,2890,638
20240925,102800,3288633840,2890,2880,2890,2880,3987
20240925,102700,3277136200,2885,2890,2895,2880,11803
20240925,102600,3243136025,2880,2895,2895,2880,9607
20240925,102500,3215433190,2895,2885,2895,2885,729
20240925,102400,3213329950,2880,2900,2900,2880,6075
20240925,102300,3195813935,2900,2900,2900,2885,8152
20240925,102200,3172279530,2900,2895,2900,2895,847
20240925,102100,3169823235,2895,2890,2905,2885,4775
20240925,102000,3155978725,2895,2890,2895,2885,5187
20240925,101900,3141000725,2885,2895,2895,2885,1485
20240925,101800,3136709225,2890,2885,2890,2880,27182
20240925,101700,3058396430,2885,2895,2900,2885,30616
20240925,101600,2970051150,2900,2890,2900,2885,11140
20240925,101500,2937861045,2895,2910,2910,2895,20764
20240925,101400,2877618890,2910,2920,2920,2910,2138
20240925,101300,2871394925,2920,2920,2920,2915,290
20240925,101200,2870548875,2920,2920,2920,2915,679
20240925,101100,2868568860,2915,2915,2920,2915,1826
20240925,101000,2863245560,2920,2915,2920,2915,4939
20240925,100900,2848845505,2915,2910,2915,2905,2512
20240925,100800,2841537120,2910,2905,2910,2905,385
20240925,100700,2840418670,2905,2905,2905,2900,2297
20240925,100600,2833746160,2905,2900,2905,2895,4528
20240925,100500,2820615100,2895,2900,2900,2895,1098
20240925,100400,2817435900,2900,2895,2900,2895,515
20240925,100300,2815944660,2900,2900,2900,2890,11758
20240925,100200,2781905430,2900,2900,2900,2895,6717
20240925,100100,2762441130,2900,2900,2900,2900,4421
20240925,100000,2749620230,2900,2900,2900,2895,3669
20240925,095900,2738980185,2900,2905,2905,2895,11181
20240925,095800,2706550480,2905,2905,2910,2905,2642
20240925,095700,2698874965,2905,2900,2905,2900,7410
20240925,095600,2677385440,2900,2905,2905,2900,2051
20240925,095500,2671435005,2905,2905,2905,2900,1544
20240925,095400,2666952400,2900,2900,2900,2895,4208
20240925,095300,2654761155,2895,2895,2900,2895,2064
20240925,095200,2648776290,2895,2895,2895,2890,7817
20240925,095100,2626171280,2895,2895,2895,2890,1578
20240925,095000,2621609505,2895,2890,2895,2885,33524
20240925,094900,2524854575,2890,2900,2900,2885,40080
20240925,094800,2409069845,2900,2905,2905,2900,4918
20240925,094700,2394807070,2905,2900,2905,2900,2323
20240925,094600,2388069695,2905,2900,2905,2900,5794
20240925,094500,2371262595,2905,2905,2905,2900,9423
20240925,094400,2343893380,2905,2910,2910,2905,1707
20240925,094300,2338933215,2905,2910,2915,2905,2023
20240925,094200,2333050875,2910,2915,2915,2910,6537
20240925,094100,2314027050,2910,2915,2915,2910,2010
20240925,094000,2308168095,2915,2915,2920,2910,2762
20240925,093900,2300119055,2910,2920,2920,2910,3912
20240925,093800,2288732660,2910,2920,2920,2910,2346
20240925,093700,2281894795,2920,2915,2920,2910,4866
20240925,093600,2267730800,2915,2920,2920,2910,8107
20240925,093500,2244107470,2920,2920,2920,2915,2961
20240925,093400,2235461545,2920,2915,2920,2915,184
20240925,093300,2234924710,2915,2915,2920,2915,18055
20240925,093200,2182294230,2910,2910,2915,2905,4687
20240925,093100,2168654725,2910,2910,2910,2905,3436
20240925,093000,2158656160,2910,2905,2915,2905,5267
20240925,092900,2143348570,2910,2895,2910,2895,11037
20240925,092800,2111351520,2895,2890,2895,2885,4628
20240925,092700,2097976780,2890,2890,2895,2885,14901
20240925,092600,2054932385,2890,2900,2900,2890,29961
20240925,092500,1968246580,2900,2905,2910,2900,15193
20240925,092400,1924125490,2910,2920,2920,2910,8999
20240925,092300,1897905985,2915,2915,2920,2910,14158
20240925,092200,1856622780,2915,2905,2915,2905,12250
20240925,092100,1820987405,2900,2895,2910,2895,19085
20240925,092000,1765600680,2895,2895,2900,2890,11702
20240925,091900,1731754790,2895,2910,2915,2880,130411
20240925,091800,1354041385,2910,2920,2925,2910,20189
20240925,091700,1295161775,2925,2920,2925,2920,1857
20240925,091600,1289733700,2920,2940,2940,2920,12539
20240925,091500,1252981415,2935,2945,2945,2935,3578
20240925,091400,1242464190,2940,2945,2950,2930,4692
20240925,091300,1228668855,2945,2935,2945,2930,12820
20240925,091200,1190932215,2935,2920,2935,2910,18405
20240925,091100,1137189570,2930,2940,2945,2910,70978
20240925,091000,929293900,2940,2945,2950,2940,5068
20240925,090900,914374805,2945,2945,2950,2940,15239
20240925,090800,869515505,2945,2955,2960,2945,16879
20240925,090700,819683955,2955,2955,2960,2955,12033
20240925,090600,784126415,2955,2970,2970,2950,28470
20240925,090500,699968240,2970,2965,2970,2960,10459
20240925,090400,668912510,2965,2955,2970,2950,52935
20240925,090300,512358650,2950,2930,2950,2930,13854
20240925,090200,471585530,2925,2945,2945,2920,57143
20240925,090100,303807805,2945,2955,2960,2945,14685
20240925,090000,260479130,2955,2940,2975,2940,88487