stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240925,204100,5152772600,5120,5120,5120,5120,12859
20240925,204000,5152772600,5120,5120,5120,5120,0
20240925,203900,5152772600,5120,5120,5120,5120,0
20240925,203800,5152772600,5120,5120,5120,5120,0
20240925,203700,5152772600,5120,5120,5120,5120,0
20240925,203600,5152772600,5120,5120,5120,5120,0
20240925,203500,5152772600,5120,5120,5120,5120,0
20240925,203400,5152772600,5120,5120,5120,5120,0
20240925,203300,5152772600,5120,5120,5120,5120,0
20240925,203200,5152772600,5120,5120,5120,5120,0
20240925,203100,5152772600,5120,5120,5120,5120,0
20240925,203000,5152772600,5120,5120,5120,5120,0
20240925,202900,5152772600,5120,5120,5120,5120,0
20240925,202800,5152772600,5120,5120,5120,5120,0
20240925,202700,5152772600,5120,5120,5120,5120,0
20240925,202600,5152772600,5120,5120,5120,5120,0
20240925,202500,5152772600,5120,5120,5120,5120,0
20240925,202400,5152772600,5120,5120,5120,5120,0
20240925,202300,5152772600,5120,5120,5120,5120,0
20240925,202200,5152772600,5120,5120,5120,5120,0
20240925,202100,5152772600,5120,5120,5120,5120,0
20240925,202000,5152772600,5120,5120,5120,5120,0
20240925,201900,5152772600,5120,5120,5120,5120,0
20240925,201800,5152772600,5120,5120,5120,5120,0
20240925,201700,5152772600,5120,5120,5120,5120,0
20240925,201600,5152772600,5120,5120,5120,5120,0
20240925,201500,5152772600,5120,5120,5120,5120,0
20240925,201400,5152772600,5120,5120,5120,5120,0
20240925,201300,5152772600,5120,5120,5120,5120,0
20240925,201200,5152772600,5120,5120,5120,5120,0
20240925,201100,5152772600,5120,5120,5120,5120,12859
20240925,201000,5152772600,5120,5120,5120,5120,0
20240925,200900,5152772600,5120,5120,5120,5120,0
20240925,200800,5152772600,5120,5120,5120,5120,0
20240925,200700,5152772600,5120,5120,5120,5120,0
20240925,200600,5152772600,5120,5120,5120,5120,0
20240925,200500,5152772600,5120,5120,5120,5120,0
20240925,200400,5152772600,5120,5120,5120,5120,0
20240925,200300,5152772600,5120,5120,5120,5120,0
20240925,200200,5152772600,5120,5120,5120,5120,0
20240925,200100,5152772600,5120,5120,5120,5120,0
20240925,200000,5152772600,5120,5120,5120,5120,0
20240925,195900,5152772600,5120,5120,5120,5120,0
20240925,195800,5152772600,5120,5120,5120,5120,0
20240925,195700,5152772600,5120,5120,5120,5120,0
20240925,195600,5152772600,5120,5120,5120,5120,0
20240925,195500,5152772600,5120,5120,5120,5120,0
20240925,195400,5152772600,5120,5120,5120,5120,0
20240925,195300,5152772600,5120,5120,5120,5120,0
20240925,195200,5152772600,5120,5120,5120,5120,0
20240925,195100,5152772600,5120,5120,5120,5120,0
20240925,195000,5152772600,5120,5120,5120,5120,0
20240925,194900,5152772600,5120,5120,5120,5120,0
20240925,194800,5152772600,5120,5120,5120,5120,0
20240925,194700,5152772600,5120,5120,5120,5120,0
20240925,194600,5152772600,5120,5120,5120,5120,0
20240925,194500,5152772600,5120,5120,5120,5120,0
20240925,194400,5152772600,5120,5120,5120,5120,0
20240925,194300,5152772600,5120,5120,5120,5120,0
20240925,194200,5152772600,5120,5120,5120,5120,0
20240925,194100,5152772600,5120,5120,5120,5120,12859
20240925,194000,5152772600,5120,5120,5120,5120,0
20240925,193900,5152772600,5120,5120,5120,5120,0
20240925,193800,5152772600,5120,5120,5120,5120,0
20240925,193700,5152772600,5120,5120,5120,5120,0
20240925,193600,5152772600,5120,5120,5120,5120,0
20240925,193500,5152772600,5120,5120,5120,5120,0
20240925,193400,5152772600,5120,5120,5120,5120,0
20240925,193300,5152772600,5120,5120,5120,5120,0
20240925,193200,5152772600,5120,5120,5120,5120,0
20240925,193100,5152772600,5120,5120,5120,5120,0
20240925,193000,5152772600,5120,5120,5120,5120,0
20240925,192900,5152772600,5120,5120,5120,5120,0
20240925,192800,5152772600,5120,5120,5120,5120,0
20240925,192700,5152772600,5120,5120,5120,5120,0
20240925,192600,5152772600,5120,5120,5120,5120,0
20240925,192500,5152772600,5120,5120,5120,5120,0
20240925,192400,5152772600,5120,5120,5120,5120,0
20240925,192300,5152772600,5120,5120,5120,5120,0
20240925,192200,5152772600,5120,5120,5120,5120,0
20240925,192100,5152772600,5120,5120,5120,5120,0
20240925,192000,5152772600,5120,5120,5120,5120,0
20240925,191900,5152772600,5120,5120,5120,5120,0
20240925,191800,5152772600,5120,5120,5120,5120,0
20240925,191700,5152772600,5120,5120,5120,5120,0
20240925,191600,5152772600,5120,5120,5120,5120,0
20240925,191500,5152772600,5120,5120,5120,5120,0
20240925,191400,5152772600,5120,5120,5120,5120,0
20240925,191300,5152772600,5120,5120,5120,5120,0
20240925,191200,5152772600,5120,5120,5120,5120,0
20240925,191100,5152772600,5120,5120,5120,5120,12859
20240925,191000,5152772600,5120,5120,5120,5120,0
20240925,190900,5152772600,5120,5120,5120,5120,0
20240925,190800,5152772600,5120,5120,5120,5120,0
20240925,190700,5152772600,5120,5120,5120,5120,0
20240925,190600,5152772600,5120,5120,5120,5120,0
20240925,190500,5152772600,5120,5120,5120,5120,0
20240925,190400,5152772600,5120,5120,5120,5120,0
20240925,190300,5152772600,5120,5120,5120,5120,0
20240925,190200,5152772600,5120,5120,5120,5120,0
20240925,190100,5152772600,5120,5120,5120,5120,0
20240925,190000,5152772600,5120,5120,5120,5120,0
20240925,185900,5152772600,5120,5120,5120,5120,0
20240925,185800,5152772600,5120,5120,5120,5120,0
20240925,185700,5152772600,5120,5120,5120,5120,0
20240925,185600,5152772600,5120,5120,5120,5120,0
20240925,185500,5152772600,5120,5120,5120,5120,0
20240925,185400,5152772600,5120,5120,5120,5120,0
20240925,185300,5152772600,5120,5120,5120,5120,0
20240925,185200,5152772600,5120,5120,5120,5120,0
20240925,185100,5152772600,5120,5120,5120,5120,0
20240925,185000,5152772600,5120,5120,5120,5120,0
20240925,184900,5152772600,5120,5120,5120,5120,0
20240925,184800,5152772600,5120,5120,5120,5120,0
20240925,184700,5152772600,5120,5120,5120,5120,0
20240925,184600,5152772600,5120,5120,5120,5120,0
20240925,184500,5152772600,5120,5120,5120,5120,0
20240925,184400,5152772600,5120,5120,5120,5120,0
20240925,184300,5152772600,5120,5120,5120,5120,0
20240925,184200,5152772600,5120,5120,5120,5120,0
20240925,184100,5152772600,5120,5120,5120,5120,12859
20240925,184000,5152772600,5120,5120,5120,5120,0
20240925,183900,5152772600,5120,5120,5120,5120,0
20240925,183800,5152772600,5120,5120,5120,5120,0
20240925,183700,5152772600,5120,5120,5120,5120,0
20240925,183600,5152772600,5120,5120,5120,5120,0
20240925,183500,5152772600,5120,5120,5120,5120,0
20240925,183400,5152772600,5120,5120,5120,5120,0
20240925,183300,5152772600,5120,5120,5120,5120,0
20240925,183200,5152772600,5120,5120,5120,5120,0
20240925,183100,5152772600,5120,5120,5120,5120,0
20240925,183000,5152772600,5120,5120,5120,5120,0
20240925,182900,5152772600,5120,5120,5120,5120,0
20240925,182800,5152772600,5120,5120,5120,5120,0
20240925,182700,5152772600,5120,5120,5120,5120,0
20240925,182600,5152772600,5120,5120,5120,5120,0
20240925,182500,5152772600,5120,5120,5120,5120,0
20240925,182400,5152772600,5120,5120,5120,5120,0
20240925,182300,5152772600,5120,5120,5120,5120,0
20240925,182200,5152772600,5120,5120,5120,5120,0
20240925,182100,5152772600,5120,5120,5120,5120,0
20240925,182000,5152772600,5120,5120,5120,5120,0
20240925,181900,5152772600,5120,5120,5120,5120,0
20240925,181800,5152772600,5120,5120,5120,5120,0
20240925,181700,5152772600,5120,5120,5120,5120,0
20240925,181600,5152772600,5120,5120,5120,5120,0
20240925,181500,5152772600,5120,5120,5120,5120,0
20240925,181400,5152772600,5120,5120,5120,5120,0
20240925,181300,5152772600,5120,5120,5120,5120,0
20240925,181200,5152772600,5120,5120,5120,5120,0
20240925,181100,5152772600,5120,5120,5120,5120,12859
20240925,181000,5152772600,5120,5120,5120,5120,0
20240925,180900,5152772600,5120,5120,5120,5120,0
20240925,180800,5152772600,5120,5120,5120,5120,0
20240925,180700,5152772600,5120,5120,5120,5120,0
20240925,180600,5152772600,5120,5120,5120,5120,0
20240925,180500,5152772600,5120,5120,5120,5120,0
20240925,180400,5152772600,5120,5120,5120,5120,0
20240925,180300,5152772600,5120,5120,5120,5120,0
20240925,180200,5152772600,5120,5120,5120,5120,0
20240925,180100,5152772600,5120,5120,5120,5120,0
20240925,180000,5152772600,5120,5120,5120,5120,0
20240925,175900,5152772600,5120,5120,5120,5120,0
20240925,175800,5152772600,5120,5120,5120,5120,0
20240925,175700,5152772600,5120,5120,5120,5120,0
20240925,175600,5152772600,5120,5120,5120,5120,0
20240925,175500,5152772600,5120,5120,5120,5120,0
20240925,175400,5152772600,5120,5120,5120,5120,0
20240925,175300,5152772600,5120,5120,5120,5120,0
20240925,175200,5152772600,5120,5120,5120,5120,0
20240925,175100,5152772600,5120,5120,5120,5120,0
20240925,175000,5152772600,5120,5120,5120,5120,0
20240925,174900,5152772600,5120,5120,5120,5120,0
20240925,174800,5152772600,5120,5120,5120,5120,0
20240925,174700,5152772600,5120,5120,5120,5120,0
20240925,174600,5152772600,5120,5120,5120,5120,0
20240925,174500,5152772600,5120,5120,5120,5120,0
20240925,174400,5152772600,5120,5120,5120,5120,0
20240925,174300,5152772600,5120,5120,5120,5120,0
20240925,174200,5152772600,5120,5120,5120,5120,0
20240925,174100,5152772600,5120,5120,5120,5120,12859
20240925,174000,5152772600,5120,5120,5120,5120,0
20240925,173900,5152772600,5120,5120,5120,5120,0
20240925,173800,5152772600,5120,5120,5120,5120,0
20240925,173700,5152772600,5120,5120,5120,5120,0
20240925,173600,5152772600,5120,5120,5120,5120,0
20240925,173500,5152772600,5120,5120,5120,5120,0
20240925,173400,5152772600,5120,5120,5120,5120,0
20240925,173300,5152772600,5120,5120,5120,5120,0
20240925,173200,5152772600,5120,5120,5120,5120,0
20240925,173100,5152772600,5120,5120,5120,5120,0
20240925,173000,5152772600,5120,5120,5120,5120,0
20240925,172900,5152772600,5120,5120,5120,5120,0
20240925,172800,5152772600,5120,5120,5120,5120,0
20240925,172700,5152772600,5120,5120,5120,5120,0
20240925,172600,5152772600,5120,5120,5120,5120,0
20240925,172500,5152772600,5120,5120,5120,5120,0
20240925,172400,5152772600,5120,5120,5120,5120,0
20240925,172300,5152772600,5120,5120,5120,5120,0
20240925,172200,5152772600,5120,5120,5120,5120,0
20240925,172100,5152772600,5120,5120,5120,5120,0
20240925,172000,5152772600,5120,5120,5120,5120,0
20240925,171900,5152772600,5120,5120,5120,5120,0
20240925,171800,5152772600,5120,5120,5120,5120,0
20240925,171700,5152772600,5120,5120,5120,5120,0
20240925,171600,5152772600,5120,5120,5120,5120,0
20240925,171500,5152772600,5120,5120,5120,5120,0
20240925,171400,5152772600,5120,5120,5120,5120,0
20240925,171300,5152772600,5120,5120,5120,5120,0
20240925,171200,5152772600,5120,5120,5120,5120,0
20240925,171100,5152772600,5120,5120,5120,5120,12859
20240925,171000,5152772600,5120,5120,5120,5120,0
20240925,170900,5152772600,5120,5120,5120,5120,0
20240925,170800,5152772600,5120,5120,5120,5120,0
20240925,170700,5152772600,5120,5120,5120,5120,0
20240925,170600,5152772600,5120,5120,5120,5120,0
20240925,170500,5152772600,5120,5120,5120,5120,0
20240925,170400,5152772600,5120,5120,5120,5120,0
20240925,170300,5152772600,5120,5120,5120,5120,0
20240925,170200,5152772600,5120,5120,5120,5120,0
20240925,170100,5152772600,5120,5120,5120,5120,0
20240925,170000,5152772600,5120,5120,5120,5120,0
20240925,165900,5152772600,5120,5120,5120,5120,0
20240925,165800,5152772600,5120,5120,5120,5120,0
20240925,165700,5152772600,5120,5120,5120,5120,0
20240925,165600,5152772600,5120,5120,5120,5120,0
20240925,165500,5152772600,5120,5120,5120,5120,0
20240925,165400,5152772600,5120,5120,5120,5120,0
20240925,165300,5152772600,5120,5120,5120,5120,0
20240925,165200,5152772600,5120,5120,5120,5120,0
20240925,165100,5152772600,5120,5120,5120,5120,0
20240925,165000,5152772600,5120,5120,5120,5120,0
20240925,164900,5152772600,5120,5120,5120,5120,0
20240925,164800,5152772600,5120,5120,5120,5120,0
20240925,164700,5152772600,5120,5120,5120,5120,0
20240925,164600,5152772600,5120,5120,5120,5120,0
20240925,164500,5152772600,5120,5120,5120,5120,0
20240925,164400,5152772600,5120,5120,5120,5120,0
20240925,164300,5152772600,5120,5120,5120,5120,0
20240925,164200,5152772600,5120,5120,5120,5120,0
20240925,164100,5152772600,5120,5120,5120,5120,12859
20240925,164000,5152772600,5120,5120,5120,5120,0
20240925,163900,5152772600,5120,5120,5120,5120,0
20240925,163800,5152772600,5120,5120,5120,5120,0
20240925,163700,5152772600,5120,5120,5120,5120,0
20240925,163600,5152772600,5120,5120,5120,5120,0
20240925,163500,5152772600,5120,5120,5120,5120,0
20240925,163400,5152772600,5120,5120,5120,5120,0
20240925,163300,5152772600,5120,5120,5120,5120,0
20240925,163200,5152772600,5120,5120,5120,5120,0
20240925,163100,5152772600,5120,5120,5120,5120,0
20240925,163000,5152772600,5120,5120,5120,5120,0
20240925,162900,5152772600,5120,5120,5120,5120,0
20240925,162800,5152772600,5120,5120,5120,5120,0
20240925,162700,5152772600,5120,5120,5120,5120,0
20240925,162600,5152772600,5120,5120,5120,5120,0
20240925,162500,5152772600,5120,5120,5120,5120,0
20240925,162400,5152772600,5120,5120,5120,5120,0
20240925,162300,5152772600,5120,5120,5120,5120,0
20240925,162200,5152772600,5120,5120,5120,5120,0
20240925,162100,5152772600,5120,5120,5120,5120,0
20240925,162000,5152772600,5120,5120,5120,5120,0
20240925,161900,5152772600,5120,5120,5120,5120,0
20240925,161800,5152772600,5120,5120,5120,5120,0
20240925,161700,5152772600,5120,5120,5120,5120,0
20240925,161600,5152772600,5120,5120,5120,5120,0
20240925,161500,5152772600,5120,5120,5120,5120,0
20240925,161400,5152772600,5120,5120,5120,5120,0
20240925,161300,5152772600,5120,5120,5120,5120,0
20240925,161200,5152772600,5120,5120,5120,5120,0
20240925,161100,5152772600,5120,5120,5120,5120,12859
20240925,161000,5152772600,5120,5120,5120,5120,0
20240925,160900,5152772600,5120,5120,5120,5120,0
20240925,160800,5152772600,5120,5120,5120,5120,0
20240925,160700,5152772600,5120,5120,5120,5120,0
20240925,160600,5152772600,5120,5120,5120,5120,0
20240925,160500,5152772600,5120,5120,5120,5120,0
20240925,160400,5152772600,5120,5120,5120,5120,0
20240925,160300,5152772600,5120,5120,5120,5120,0
20240925,160200,5152772600,5120,5120,5120,5120,0
20240925,160100,5152772600,5120,5120,5120,5120,0
20240925,160000,5152772600,5120,5120,5120,5120,0
20240925,155900,5152772600,5120,5120,5120,5120,0
20240925,155800,5152772600,5120,5120,5120,5120,0
20240925,155700,5152772600,5120,5120,5120,5120,0
20240925,155600,5152772600,5120,5120,5120,5120,0
20240925,155500,5152772600,5120,5120,5120,5120,0
20240925,155400,5152772600,5120,5120,5120,5120,0
20240925,155300,5152772600,5120,5120,5120,5120,0
20240925,155200,5152772600,5120,5120,5120,5120,0
20240925,155100,5152772600,5120,5120,5120,5120,0
20240925,155000,5152772600,5120,5120,5120,5120,0
20240925,154900,5152772600,5120,5120,5120,5120,0
20240925,154800,5152772600,5120,5120,5120,5120,0
20240925,154700,5152772600,5120,5120,5120,5120,0
20240925,154600,5152772600,5120,5120,5120,5120,0
20240925,154500,5152772600,5120,5120,5120,5120,0
20240925,154400,5152772600,5120,5120,5120,5120,0
20240925,154300,5152772600,5120,5120,5120,5120,0
20240925,154200,5152772600,5120,5120,5120,5120,0
20240925,154100,5152772600,5120,5120,5120,5120,12859
20240925,154000,5152772600,5120,5120,5120,5120,0
20240925,153900,5152772600,5120,5120,5120,5120,0
20240925,153800,5152772600,5120,5120,5120,5120,0
20240925,153700,5152772600,5120,5120,5120,5120,0
20240925,153600,5152772600,5120,5120,5120,5120,0
20240925,153500,5152772600,5120,5120,5120,5120,0
20240925,153400,5152772600,5120,5120,5120,5120,0
20240925,153300,5152772600,5120,5120,5120,5120,0
20240925,153200,5152772600,5120,5120,5120,5120,0
20240925,153100,5152772600,5120,5120,5120,5120,0
20240925,153000,5152772600,5120,5120,5120,5120,12859
20240925,152900,5086934520,5160,5160,5160,5160,0
20240925,152800,5086934520,5160,5160,5160,5160,0
20240925,152700,5086934520,5160,5160,5160,5160,0
20240925,152600,5086934520,5160,5160,5160,5160,0
20240925,152500,5086934520,5160,5160,5160,5160,0
20240925,152400,5086934520,5160,5160,5160,5160,0
20240925,152300,5086934520,5160,5160,5160,5160,0
20240925,152200,5086934520,5160,5160,5160,5160,0
20240925,152100,5086934520,5160,5160,5160,5160,0
20240925,152000,5086934520,5160,5160,5160,5160,0
20240925,151900,5086934520,5160,5160,5180,5150,4096
20240925,151800,5065784580,5170,5160,5180,5160,5942
20240925,151700,5035077140,5160,5180,5180,5160,2576
20240925,151600,5021777070,5180,5140,5180,5140,4605
20240925,151500,4998056410,5140,5150,5150,5140,1959
20240925,151400,4987977820,5140,5150,5150,5140,2562
20240925,151300,4974800920,5150,5150,5150,5140,6143
20240925,151200,4943189920,5150,5130,5150,5130,2223
20240925,151100,4931765280,5140,5140,5140,5140,31
20240925,151000,4931605940,5140,5130,5140,5120,3517
20240925,150900,4913560380,5140,5140,5140,5130,83
20240925,150800,4913134260,5140,5140,5140,5130,1002
20240925,150700,4907984540,5140,5140,5140,5130,1054
20240925,150600,4902567180,5110,5130,5130,5110,3058
20240925,150500,4886907580,5130,5130,5140,5130,82
20240925,150400,4886486400,5120,5140,5140,5120,1807
20240925,150300,4877222710,5140,5130,5140,5120,493
20240925,150200,4874692550,5110,5090,5130,5090,1715
20240925,150100,4865930050,5090,5090,5110,5080,3563
20240925,150000,4847783640,5090,5100,5100,5080,4156
20240925,145900,4826639900,5100,5080,5100,5070,1783
20240925,145800,4817595290,5080,5100,5110,5080,3924
20240925,145700,4797627850,5110,5100,5110,5080,3507
20240925,145600,4779779830,5100,5100,5110,5100,1775
20240925,145500,4770716230,5100,5110,5110,5100,2869
20240925,145400,4756060780,5110,5120,5120,5110,2833
20240925,145300,4741574150,5120,5100,5130,5100,1941
20240925,145200,4731630450,5100,5100,5120,5100,3647
20240925,145100,4713017290,5100,5100,5100,5100,1271
20240925,145000,4706535190,5110,5100,5130,5100,1688
20240925,144900,4697900940,5100,5110,5110,5100,7251
20240925,144800,4660877250,5120,5120,5150,5110,1799
20240925,144700,4651666600,5120,5140,5150,5120,10024
20240925,144600,4600250420,5150,5170,5170,5150,9620
20240925,144500,4550675970,5160,5170,5170,5160,2287
20240925,144400,4538874950,5170,5160,5180,5160,895
20240925,144300,4534246400,5170,5170,5170,5170,340
20240925,144200,4532488600,5190,5190,5190,5190,15
20240925,144100,4532410750,5170,5170,5170,5170,1100
20240925,144000,4526723750,5170,5170,5170,5170,1649
20240925,143900,4518198420,5170,5180,5180,5170,3186
20240925,143800,4501699700,5180,5180,5180,5180,84
20240925,143700,4501264580,5180,5190,5190,5180,1476
20240925,143600,4493618460,5190,5200,5200,5190,2406
20240925,143500,4481121240,5200,5200,5210,5200,1078
20240925,143400,4475515540,5210,5220,5220,5190,1696
20240925,143300,4466675260,5220,5210,5220,5200,768
20240925,143200,4462670390,5210,5200,5210,5200,96
20240925,143100,4462170680,5210,5210,5210,5190,338
20240925,143000,4460414700,5200,5200,5220,5200,995
20240925,142900,4455240040,5200,5200,5200,5200,20
20240925,142800,4455136040,5200,5190,5200,5190,14
20240925,142700,4455063370,5190,5200,5200,5190,131
20240925,142600,4454383280,5200,5190,5200,5190,1744
20240925,142500,4445331910,5190,5200,5200,5190,1222
20240925,142400,4438981950,5200,5200,5200,5190,1481
20240925,142300,4431285590,5200,5200,5220,5200,302
20240925,142200,4429715170,5200,5220,5220,5200,2679
20240925,142100,4415773320,5220,5220,5220,5210,308
20240925,142000,4414165760,5220,5230,5250,5220,8917
20240925,141900,4367455570,5230,5220,5230,5220,2607
20240925,141800,4353847020,5220,5210,5220,5200,1017
20240925,141700,4348538460,5210,5200,5210,5200,402
20240925,141600,4346444050,5200,5220,5220,5200,1387
20240925,141500,4339219650,5220,5210,5220,5210,49
20240925,141400,4338964170,5220,5220,5220,5220,490
20240925,141300,4336406370,5200,5220,5230,5200,5072
20240925,141200,4309980790,5230,5240,5240,5220,2593
20240925,141100,4296435320,5240,5200,5250,5200,23660
20240925,141000,4173035360,5200,5200,5200,5190,195
20240925,140900,4172022120,5200,5200,5200,5190,1426
20240925,140800,4164617690,5190,5190,5200,5190,201
20240925,140700,4163574400,5190,5190,5200,5190,1508
20240925,140600,4155741770,5190,5190,5190,5180,884
20240925,140500,4151157550,5190,5180,5190,5180,118
20240925,140400,4150545640,5180,5170,5180,5170,395
20240925,140300,4148499550,5170,5170,5170,5170,39
20240925,140200,4148297920,5170,5180,5180,5170,129
20240925,140100,4147630880,5190,5190,5190,5180,264
20240925,140000,4146261140,5190,5190,5190,5190,52
20240925,135900,4145991260,5190,5160,5190,5160,328
20240925,135800,4144298180,5190,5170,5190,5170,2306
20240925,135700,4132373440,5170,5190,5190,5170,372
20240925,135600,4130446200,5180,5190,5190,5180,410
20240925,135500,4128321400,5170,5170,5170,5170,601
20240925,135400,4125214230,5170,5180,5180,5170,730
20240925,135300,4121435130,5170,5170,5170,5170,144
20240925,135200,4120690650,5180,5180,5180,5180,51
20240925,135100,4120426470,5190,5190,5190,5190,0
20240925,135000,4120426470,5190,5190,5190,5190,50
20240925,134900,4120166970,5180,5180,5180,5180,293
20240925,134800,4118649230,5180,5170,5190,5170,420
20240925,134700,4116473630,5180,5170,5180,5170,261
20240925,134600,4115123460,5180,5180,5180,5180,1074
20240925,134500,4109560140,5180,5180,5190,5180,550
20240925,134400,4106708970,5180,5180,5180,5180,501
20240925,134300,4104113790,5180,5180,5180,5180,3
20240925,134200,4104098250,5180,5170,5180,5170,1073
20240925,134100,4098542080,5190,5180,5190,5180,38
20240925,134000,4098345050,5180,5180,5180,5180,95
20240925,133900,4097852950,5190,5190,5190,5190,1
20240925,133800,4097847760,5190,5190,5190,5190,819
20240925,133700,4093597150,5170,5170,5170,5170,162
20240925,133600,4092759610,5170,5170,5170,5170,350
20240925,133500,4090950110,5170,5170,5170,5170,0
20240925,133400,4090950110,5170,5180,5180,5170,921
20240925,133300,4086182170,5190,5180,5190,5180,135
20240925,133200,4085482470,5190,5180,5190,5180,1074
20240925,133100,4079909610,5180,5180,5190,5180,161
20240925,133000,4079075130,5190,5190,5190,5190,219
20240925,132900,4077938520,5190,5190,5190,5190,20
20240925,132800,4077834720,5190,5190,5190,5190,383
20240925,132700,4075846950,5200,5200,5200,5200,1
20240925,132600,4075841750,5200,5200,5200,5200,1328
20240925,132500,4068936150,5190,5190,5190,5190,402
20240925,132400,4066849770,5190,5200,5200,5190,40
20240925,132300,4066641970,5200,5200,5200,5200,0
20240925,132200,4066641970,5200,5190,5200,5190,2054
20240925,132100,4055964000,5190,5190,5190,5190,0
20240925,132000,4055964000,5190,5190,5190,5190,0
20240925,131900,4055964000,5190,5190,5190,5190,118
20240925,131800,4055351580,5190,5190,5190,5190,200
20240925,131700,4054313580,5190,5170,5190,5170,178
20240925,131600,4053389780,5190,5190,5190,5190,17
20240925,131500,4053301550,5170,5180,5190,5170,2566
20240925,131400,4040026990,5190,5190,5190,5190,1
20240925,131300,4040021800,5190,5180,5190,5180,656
20240925,131200,4036623210,5180,5180,5180,5180,79
20240925,131100,4036213990,5180,5180,5180,5180,0
20240925,131000,4036213990,5180,5180,5180,5180,0
20240925,130900,4036213990,5180,5180,5180,5180,0
20240925,130800,4036213990,5180,5180,5180,5180,511
20240925,130700,4033567010,5180,5180,5200,5180,1066
20240925,130600,4028042720,5180,5180,5180,5180,175
20240925,130500,4027136220,5180,5180,5180,5180,159
20240925,130400,4026312600,5180,5180,5190,5180,2138
20240925,130300,4015237550,5190,5180,5190,5180,310
20240925,130200,4013629250,5180,5180,5180,5180,200
20240925,130100,4012593250,5180,5180,5180,5180,304
20240925,130000,4011018530,5180,5180,5180,5170,1456
20240925,125900,4003485710,5180,5180,5180,5180,930
20240925,125800,3998668310,5180,5200,5200,5180,10
20240925,125700,3998616330,5180,5180,5180,5180,0
20240925,125600,3998616330,5180,5180,5180,5180,1059
20240925,125500,3993130710,5180,5200,5200,5180,230
20240925,125400,3991937020,5180,5180,5180,5180,0
20240925,125300,3991937020,5180,5210,5210,5180,140
20240925,125200,3991211610,5210,5180,5210,5180,427
20240925,125100,3988999720,5180,5180,5180,5180,1236
20240925,125000,3982597240,5190,5200,5200,5180,5111
20240925,124900,3956057530,5200,5200,5210,5200,1695
20240925,124800,3947243520,5210,5210,5210,5210,196
20240925,124700,3946222360,5210,5210,5210,5210,4
20240925,124600,3946201520,5210,5210,5210,5210,1347
20240925,124500,3939183650,5210,5210,5210,5210,420
20240925,124400,3936995450,5210,5220,5220,5210,212
20240925,124300,3935890880,5220,5220,5220,5220,1181
20240925,124200,3929726060,5220,5200,5220,5200,6510
20240925,124100,3895794840,5210,5210,5210,5210,1882
20240925,124000,3885989620,5210,5210,5210,5210,499
20240925,123900,3883389830,5210,5210,5210,5210,1
20240925,123800,3883384620,5200,5200,5200,5200,100
20240925,123700,3882864620,5200,5210,5220,5200,678
20240925,123600,3879327340,5210,5210,5210,5210,923
20240925,123500,3874518510,5210,5200,5210,5200,830
20240925,123400,3870197510,5190,5190,5190,5190,748
20240925,123300,3866315390,5190,5180,5190,5180,67
20240925,123200,3865967670,5180,5180,5180,5170,926
20240925,123100,3861175570,5190,5180,5190,5180,366
20240925,123000,3859276530,5170,5180,5180,5170,103
20240925,122900,3858743970,5170,5170,5170,5170,0
20240925,122800,3858743970,5170,5190,5190,5170,536
20240925,122700,3855972130,5180,5180,5180,5180,24
20240925,122600,3855847810,5160,5160,5160,5160,220
20240925,122500,3854712610,5160,5170,5170,5160,1807
20240925,122400,3845370570,5170,5170,5180,5170,1365
20240925,122300,3838313420,5170,5170,5170,5170,501
20240925,122200,3835723250,5170,5160,5180,5160,928
20240925,122100,3830926980,5160,5180,5180,5160,346
20240925,122000,3829137170,5170,5170,5170,5170,1394
20240925,121900,3821930190,5170,5170,5170,5170,100
20240925,121800,3821413190,5170,5170,5170,5170,110
20240925,121700,3820844490,5160,5170,5170,5160,1451
20240925,121600,3813347330,5180,5170,5180,5160,1620
20240925,121500,3804975920,5180,5180,5180,5180,19
20240925,121400,3804877500,5190,5190,5190,5190,19
20240925,121300,3804778890,5190,5170,5190,5170,3164
20240925,121200,3788420990,5180,5180,5180,5180,0
20240925,121100,3788420990,5180,5180,5180,5180,0
20240925,121000,3788420990,5180,5170,5180,5170,730
20240925,120900,3784645890,5170,5170,5170,5170,940
20240925,120800,3779786090,5170,5170,5170,5170,916
20240925,120700,3775050370,5160,5200,5200,5160,3871
20240925,120600,3755061280,5180,5180,5200,5170,726
20240925,120500,3751296960,5180,5180,5180,5170,1489
20240925,120400,3743585210,5180,5180,5180,5170,5955
20240925,120300,3712757650,5180,5190,5190,5180,5241
20240925,120200,3685580220,5190,5190,5200,5190,881
20240925,120100,3681007210,5190,5190,5190,5190,700
20240925,120000,3677374210,5190,5200,5200,5190,3002
20240925,115900,3661793820,5200,5210,5210,5200,459
20240925,115800,3659405010,5210,5200,5210,5190,2310
20240925,115700,3647404930,5200,5200,5200,5200,4090
20240925,115600,3626136930,5210,5210,5210,5200,52
20240925,115500,3625866020,5200,5200,5200,5200,2986
20240925,115400,3610338820,5210,5210,5210,5210,1
20240925,115300,3610333610,5220,5200,5220,5200,459
20240925,115200,3607944050,5210,5210,5210,5210,416
20240925,115100,3605776690,5210,5200,5210,5200,181
20240925,115000,3604835480,5200,5210,5210,5200,2492
20240925,114900,3591861160,5210,5220,5220,5210,341
20240925,114800,3590081570,5210,5210,5210,5210,205
20240925,114700,3589013520,5210,5210,5210,5210,102
20240925,114600,3588482100,5220,5220,5220,5210,401
20240925,114500,3586388900,5220,5220,5230,5220,33
20240925,114400,3586216620,5220,5230,5230,5220,192
20240925,114300,3585214270,5220,5220,5220,5220,0
20240925,114200,3585214270,5220,5220,5220,5220,629
20240925,114100,3581930890,5220,5220,5220,5220,8
20240925,114000,3581889130,5240,5220,5240,5220,206
20240925,113900,3580813690,5230,5230,5230,5230,944
20240925,113800,3575876570,5220,5240,5240,5220,93
20240925,113700,3575391010,5240,5240,5240,5240,16
20240925,113600,3575307170,5240,5230,5240,5230,243
20240925,113500,3574034010,5240,5210,5240,5210,2438
20240925,113400,3561303510,5200,5210,5210,5200,2001
20240925,113300,3550888610,5210,5210,5210,5210,2886
20240925,113200,3535852550,5210,5210,5220,5210,249
20240925,113100,3534554060,5210,5220,5220,5210,2514
20240925,113000,3521453550,5220,5210,5220,5210,787
20240925,112900,3517353270,5210,5220,5220,5210,802
20240925,112800,3513174350,5220,5220,5220,5220,857
20240925,112700,3508700810,5210,5220,5220,5210,1227
20240925,112600,3502297860,5220,5230,5240,5220,464
20240925,112500,3499873420,5230,5220,5230,5220,304
20240925,112400,3498285640,5230,5230,5230,5220,4024
20240925,112300,3477260840,5240,5240,5240,5230,562
20240925,112200,3474315980,5230,5230,5230,5230,293
20240925,112100,3472783590,5230,5240,5240,5230,828
20240925,112000,3468453130,5240,5240,5240,5240,97
20240925,111900,3467944850,5230,5240,5250,5230,1878
20240925,111800,3458105110,5240,5250,5250,5240,25
20240925,111700,3457973870,5250,5250,5250,5240,1635
20240925,111600,3449401120,5250,5240,5250,5240,522
20240925,111500,3446665340,5240,5240,5240,5230,430
20240925,111400,3444412150,5240,5230,5240,5230,650
20240925,111300,3441007390,5230,5230,5230,5230,1
20240925,111200,3441002160,5230,5230,5230,5230,673
20240925,111100,3437482370,5240,5230,5240,5230,422
20240925,111000,3435275090,5240,5240,5250,5230,2151
20240925,110900,3424001530,5230,5230,5230,5230,173
20240925,110800,3423096740,5230,5230,5230,5220,1535
20240925,110700,3415074690,5220,5230,5240,5220,1990
20240925,110600,3404666800,5230,5230,5230,5230,10
20240925,110500,3404614500,5220,5230,5230,5220,951
20240925,110400,3399650180,5230,5220,5230,5220,404
20240925,110300,3397537310,5220,5240,5240,5220,501
20240925,110200,3394913590,5240,5240,5240,5240,458
20240925,110100,3392513670,5240,5230,5240,5220,807
20240925,110000,3388290040,5230,5230,5230,5230,4
20240925,105900,3388269120,5230,5210,5230,5210,488
20240925,105800,3385722640,5210,5210,5210,5210,1048
20240925,105700,3380262560,5210,5220,5220,5210,275
20240925,105600,3378828940,5240,5220,5240,5220,1165
20240925,105500,3372746240,5220,5230,5230,5220,1213
20240925,105400,3366402760,5230,5230,5230,5220,1278
20240925,105300,3359720170,5230,5230,5230,5230,560
20240925,105200,3356791370,5230,5230,5230,5230,340
20240925,105100,3355013170,5230,5230,5230,5220,814
20240925,105000,3350761180,5230,5230,5240,5230,251
20240925,104900,3349448440,5220,5220,5240,5220,508
20240925,104800,3346788340,5230,5220,5230,5220,9
20240925,104700,3346741330,5220,5230,5230,5220,316
20240925,104600,3345089850,5240,5240,5240,5240,1
20240925,104500,3345084610,5220,5230,5230,5220,1623
20240925,104400,3336597260,5240,5240,5240,5240,136
20240925,104300,3335884620,5250,5240,5250,5240,802
20240925,104200,3331682130,5240,5250,5250,5240,706
20240925,104100,3327975680,5240,5240,5240,5240,784
20240925,104000,3323867520,5240,5240,5250,5240,84
20240925,103900,3323426730,5230,5240,5250,5230,499
20240925,103800,3320813700,5240,5250,5250,5240,389
20240925,103700,3318773450,5230,5240,5240,5230,547
20240925,103600,3315908030,5240,5250,5250,5240,1176
20240925,103500,3309742510,5250,5230,5250,5230,866
20240925,103400,3305204550,5230,5240,5240,5220,2391
20240925,103300,3292703280,5240,5250,5250,5240,553
20240925,103200,3289805360,5250,5250,5260,5250,3161
20240925,103100,3273191320,5260,5250,5260,5250,433
20240925,103000,3270917870,5250,5270,5270,5250,1933
20240925,102900,3260750920,5270,5240,5270,5230,5290
20240925,102800,3232961130,5240,5240,5240,5240,520
20240925,102700,3230236330,5240,5230,5240,5210,3109
20240925,102600,3214016290,5230,5230,5230,5220,592
20240925,102500,3210920550,5230,5200,5230,5200,3288
20240925,102400,3193766030,5200,5200,5200,5200,1596
20240925,102300,3185466830,5200,5200,5210,5200,555
20240925,102200,3182578420,5200,5200,5220,5200,771
20240925,102100,3178567110,5200,5220,5220,5190,2283
20240925,102000,3166706200,5220,5220,5220,5200,10868
20240925,101900,3110139200,5240,5220,5240,5210,4550
20240925,101800,3086416100,5220,5220,5220,5210,3101
20240925,101700,3070235060,5220,5220,5260,5220,5576
20240925,101600,3041075130,5220,5230,5230,5220,7964
20240925,101500,2999447850,5230,5240,5240,5230,17961
20240925,101400,2905347510,5240,5240,5250,5240,4398
20240925,101300,2882294490,5240,5250,5260,5240,322
20240925,101200,2880603870,5250,5250,5260,5240,697
20240925,101100,2876944890,5240,5240,5240,5230,1339
20240925,101000,2869928550,5240,5240,5250,5230,2085
20240925,100900,2859005760,5240,5240,5240,5240,781
20240925,100800,2854913320,5240,5240,5260,5240,2168
20240925,100700,2843541400,5240,5250,5260,5240,1999
20240925,100600,2833057890,5260,5270,5270,5250,3220
20240925,100500,2816135330,5270,5270,5270,5260,2722
20240925,100400,2801792390,5270,5280,5280,5270,1226
20240925,100300,2795326690,5280,5270,5280,5260,1261
20240925,100200,2788679330,5280,5280,5290,5270,4439
20240925,100100,2765229060,5290,5290,5290,5270,9866
20240925,100000,2713095020,5290,5270,5290,5260,12108
20240925,095900,2649240510,5250,5260,5260,5240,4792
20240925,095800,2624038750,5260,5240,5260,5230,7766
20240925,095700,2583302840,5240,5250,5250,5240,1680
20240925,095600,2574490480,5250,5250,5260,5250,2471
20240925,095500,2561503950,5250,5240,5260,5230,3815
20240925,095400,2541496910,5240,5250,5260,5240,2265
20240925,095300,2529609520,5250,5270,5270,5250,1787
20240925,095200,2520209780,5260,5250,5270,5250,2480
20240925,095100,2507170130,5250,5250,5260,5250,1781
20240925,095000,2497816480,5250,5250,5250,5250,307
20240925,094900,2496204730,5250,5250,5260,5250,787
20240925,094800,2492071430,5250,5250,5270,5240,7293
20240925,094700,2453771770,5240,5230,5250,5230,1373
20240925,094600,2446575580,5230,5250,5260,5220,379
20240925,094500,2444589710,5260,5270,5270,5260,7086
20240925,094400,2407271390,5270,5220,5270,5220,5169
20240925,094300,2380135640,5220,5230,5240,5220,2797
20240925,094200,2365530670,5230,5240,5250,5230,2982
20240925,094100,2349926570,5240,5240,5260,5240,2836
20240925,094000,2335060100,5260,5260,5260,5250,1809
20240925,093900,2325559400,5250,5250,5270,5250,6186
20240925,093800,2293018980,5250,5240,5250,5240,6132
20240925,093700,2260843180,5240,5240,5260,5240,11220
20240925,093600,2201981630,5240,5250,5260,5240,4857
20240925,093500,2176489860,5250,5270,5270,5240,5413
20240925,093400,2148081880,5270,5250,5270,5240,7575
20240925,093300,2108279110,5250,5270,5270,5210,16030
20240925,093200,2024269350,5270,5270,5280,5250,10028
20240925,093100,1971479630,5270,5250,5270,5230,17715
20240925,093000,1878524250,5250,5250,5250,5240,15088
20240925,092900,1799387120,5260,5280,5290,5250,24378
20240925,092800,1671146810,5290,5250,5320,5230,71596
20240925,092700,1293058590,5280,5200,5280,5180,46895
20240925,092600,1048169380,5200,5150,5200,5150,17714
20240925,092500,956444140,5150,5150,5160,5150,4015
20240925,092400,935766090,5160,5150,5160,5140,6819
20240925,092300,900631390,5150,5150,5150,5130,8316
20240925,092200,857883910,5150,5120,5150,5120,6137
20240925,092100,826402400,5100,5090,5130,5080,7900
20240925,092000,786055310,5090,5110,5110,5090,3491
20240925,091900,768245500,5110,5110,5110,5090,2812
20240925,091800,753894220,5110,5110,5110,5090,3644
20240925,091700,735307430,5110,5090,5110,5080,6674
20240925,091600,701268840,5070,5070,5090,5060,3856
20240925,091500,681681500,5060,5050,5090,5050,3906
20240925,091400,661860230,5050,5080,5080,5050,3712
20240925,091300,643045110,5080,5070,5080,5060,1579
20240925,091200,635042730,5060,5070,5070,5060,1273
20240925,091100,628594940,5070,5090,5090,5050,1423
20240925,091000,621369850,5090,5020,5090,5010,19214
20240925,090900,524715650,5030,5030,5040,5020,3446
20240925,090800,507373850,5030,5030,5050,5030,4994
20240925,090700,482201340,5030,5050,5050,5030,4204
20240925,090600,460991490,5060,5060,5070,5050,1375
20240925,090500,454032680,5050,5040,5050,5030,3597
20240925,090400,435890230,5040,5030,5060,5030,4913
20240925,090300,411112890,5030,5020,5050,5020,7905
20240925,090200,371317970,5020,4985,5020,4980,5367
20240925,090100,344517575,4985,5020,5040,4970,17494
20240925,090000,257122325,5030,5040,5040,4960,50584