stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240925,212500,13757913940,4400,4400,4400,4400,83077
20240925,212400,13757913940,4400,4400,4400,4400,0
20240925,212300,13757913940,4400,4400,4400,4400,0
20240925,212200,13757913940,4400,4400,4400,4400,0
20240925,212100,13757913940,4400,4400,4400,4400,0
20240925,212000,13757913940,4400,4400,4400,4400,0
20240925,211900,13757913940,4400,4400,4400,4400,0
20240925,211800,13757913940,4400,4400,4400,4400,0
20240925,211700,13757913940,4400,4400,4400,4400,0
20240925,211600,13757913940,4400,4400,4400,4400,0
20240925,211500,13757913940,4400,4400,4400,4400,0
20240925,211400,13757913940,4400,4400,4400,4400,0
20240925,211300,13757913940,4400,4400,4400,4400,0
20240925,211200,13757913940,4400,4400,4400,4400,0
20240925,211100,13757913940,4400,4400,4400,4400,0
20240925,211000,13757913940,4400,4400,4400,4400,0
20240925,210900,13757913940,4400,4400,4400,4400,0
20240925,210800,13757913940,4400,4400,4400,4400,0
20240925,210700,13757913940,4400,4400,4400,4400,0
20240925,210600,13757913940,4400,4400,4400,4400,0
20240925,210500,13757913940,4400,4400,4400,4400,0
20240925,210400,13757913940,4400,4400,4400,4400,0
20240925,210300,13757913940,4400,4400,4400,4400,0
20240925,210200,13757913940,4400,4400,4400,4400,0
20240925,210100,13757913940,4400,4400,4400,4400,0
20240925,210000,13757913940,4400,4400,4400,4400,0
20240925,205900,13757913940,4400,4400,4400,4400,0
20240925,205800,13757913940,4400,4400,4400,4400,0
20240925,205700,13757913940,4400,4400,4400,4400,0
20240925,205600,13757913940,4400,4400,4400,4400,0
20240925,205500,13757913940,4400,4400,4400,4400,83077
20240925,205400,13757913940,4400,4400,4400,4400,0
20240925,205300,13757913940,4400,4400,4400,4400,0
20240925,205200,13757913940,4400,4400,4400,4400,0
20240925,205100,13757913940,4400,4400,4400,4400,0
20240925,205000,13757913940,4400,4400,4400,4400,0
20240925,204900,13757913940,4400,4400,4400,4400,0
20240925,204800,13757913940,4400,4400,4400,4400,0
20240925,204700,13757913940,4400,4400,4400,4400,0
20240925,204600,13757913940,4400,4400,4400,4400,0
20240925,204500,13757913940,4400,4400,4400,4400,0
20240925,204400,13757913940,4400,4400,4400,4400,0
20240925,204300,13757913940,4400,4400,4400,4400,0
20240925,204200,13757913940,4400,4400,4400,4400,0
20240925,204100,13757913940,4400,4400,4400,4400,0
20240925,204000,13757913940,4400,4400,4400,4400,0
20240925,203900,13757913940,4400,4400,4400,4400,0
20240925,203800,13757913940,4400,4400,4400,4400,0
20240925,203700,13757913940,4400,4400,4400,4400,0
20240925,203600,13757913940,4400,4400,4400,4400,0
20240925,203500,13757913940,4400,4400,4400,4400,0
20240925,203400,13757913940,4400,4400,4400,4400,0
20240925,203300,13757913940,4400,4400,4400,4400,0
20240925,203200,13757913940,4400,4400,4400,4400,0
20240925,203100,13757913940,4400,4400,4400,4400,0
20240925,203000,13757913940,4400,4400,4400,4400,0
20240925,202900,13757913940,4400,4400,4400,4400,0
20240925,202800,13757913940,4400,4400,4400,4400,0
20240925,202700,13757913940,4400,4400,4400,4400,0
20240925,202600,13757913940,4400,4400,4400,4400,0
20240925,202500,13757913940,4400,4400,4400,4400,83077
20240925,202400,13757913940,4400,4400,4400,4400,0
20240925,202300,13757913940,4400,4400,4400,4400,0
20240925,202200,13757913940,4400,4400,4400,4400,0
20240925,202100,13757913940,4400,4400,4400,4400,0
20240925,202000,13757913940,4400,4400,4400,4400,0
20240925,201900,13757913940,4400,4400,4400,4400,0
20240925,201800,13757913940,4400,4400,4400,4400,0
20240925,201700,13757913940,4400,4400,4400,4400,0
20240925,201600,13757913940,4400,4400,4400,4400,0
20240925,201500,13757913940,4400,4400,4400,4400,0
20240925,201400,13757913940,4400,4400,4400,4400,0
20240925,201300,13757913940,4400,4400,4400,4400,0
20240925,201200,13757913940,4400,4400,4400,4400,0
20240925,201100,13757913940,4400,4400,4400,4400,0
20240925,201000,13757913940,4400,4400,4400,4400,0
20240925,200900,13757913940,4400,4400,4400,4400,0
20240925,200800,13757913940,4400,4400,4400,4400,0
20240925,200700,13757913940,4400,4400,4400,4400,0
20240925,200600,13757913940,4400,4400,4400,4400,0
20240925,200500,13757913940,4400,4400,4400,4400,0
20240925,200400,13757913940,4400,4400,4400,4400,0
20240925,200300,13757913940,4400,4400,4400,4400,0
20240925,200200,13757913940,4400,4400,4400,4400,0
20240925,200100,13757913940,4400,4400,4400,4400,0
20240925,200000,13757913940,4400,4400,4400,4400,0
20240925,195900,13757913940,4400,4400,4400,4400,0
20240925,195800,13757913940,4400,4400,4400,4400,0
20240925,195700,13757913940,4400,4400,4400,4400,0
20240925,195600,13757913940,4400,4400,4400,4400,0
20240925,195500,13757913940,4400,4400,4400,4400,83077
20240925,195400,13757913940,4400,4400,4400,4400,0
20240925,195300,13757913940,4400,4400,4400,4400,0
20240925,195200,13757913940,4400,4400,4400,4400,0
20240925,195100,13757913940,4400,4400,4400,4400,0
20240925,195000,13757913940,4400,4400,4400,4400,0
20240925,194900,13757913940,4400,4400,4400,4400,0
20240925,194800,13757913940,4400,4400,4400,4400,0
20240925,194700,13757913940,4400,4400,4400,4400,0
20240925,194600,13757913940,4400,4400,4400,4400,0
20240925,194500,13757913940,4400,4400,4400,4400,0
20240925,194400,13757913940,4400,4400,4400,4400,0
20240925,194300,13757913940,4400,4400,4400,4400,0
20240925,194200,13757913940,4400,4400,4400,4400,0
20240925,194100,13757913940,4400,4400,4400,4400,0
20240925,194000,13757913940,4400,4400,4400,4400,0
20240925,193900,13757913940,4400,4400,4400,4400,0
20240925,193800,13757913940,4400,4400,4400,4400,0
20240925,193700,13757913940,4400,4400,4400,4400,0
20240925,193600,13757913940,4400,4400,4400,4400,0
20240925,193500,13757913940,4400,4400,4400,4400,0
20240925,193400,13757913940,4400,4400,4400,4400,0
20240925,193300,13757913940,4400,4400,4400,4400,0
20240925,193200,13757913940,4400,4400,4400,4400,0
20240925,193100,13757913940,4400,4400,4400,4400,0
20240925,193000,13757913940,4400,4400,4400,4400,0
20240925,192900,13757913940,4400,4400,4400,4400,0
20240925,192800,13757913940,4400,4400,4400,4400,0
20240925,192700,13757913940,4400,4400,4400,4400,0
20240925,192600,13757913940,4400,4400,4400,4400,0
20240925,192500,13757913940,4400,4400,4400,4400,83077
20240925,192400,13757913940,4400,4400,4400,4400,0
20240925,192300,13757913940,4400,4400,4400,4400,0
20240925,192200,13757913940,4400,4400,4400,4400,0
20240925,192100,13757913940,4400,4400,4400,4400,0
20240925,192000,13757913940,4400,4400,4400,4400,0
20240925,191900,13757913940,4400,4400,4400,4400,0
20240925,191800,13757913940,4400,4400,4400,4400,0
20240925,191700,13757913940,4400,4400,4400,4400,0
20240925,191600,13757913940,4400,4400,4400,4400,0
20240925,191500,13757913940,4400,4400,4400,4400,0
20240925,191400,13757913940,4400,4400,4400,4400,0
20240925,191300,13757913940,4400,4400,4400,4400,0
20240925,191200,13757913940,4400,4400,4400,4400,0
20240925,191100,13757913940,4400,4400,4400,4400,0
20240925,191000,13757913940,4400,4400,4400,4400,0
20240925,190900,13757913940,4400,4400,4400,4400,0
20240925,190800,13757913940,4400,4400,4400,4400,0
20240925,190700,13757913940,4400,4400,4400,4400,0
20240925,190600,13757913940,4400,4400,4400,4400,0
20240925,190500,13757913940,4400,4400,4400,4400,0
20240925,190400,13757913940,4400,4400,4400,4400,0
20240925,190300,13757913940,4400,4400,4400,4400,0
20240925,190200,13757913940,4400,4400,4400,4400,0
20240925,190100,13757913940,4400,4400,4400,4400,0
20240925,190000,13757913940,4400,4400,4400,4400,0
20240925,185900,13757913940,4400,4400,4400,4400,0
20240925,185800,13757913940,4400,4400,4400,4400,0
20240925,185700,13757913940,4400,4400,4400,4400,0
20240925,185600,13757913940,4400,4400,4400,4400,0
20240925,185500,13757913940,4400,4400,4400,4400,83077
20240925,185400,13757913940,4400,4400,4400,4400,0
20240925,185300,13757913940,4400,4400,4400,4400,0
20240925,185200,13757913940,4400,4400,4400,4400,0
20240925,185100,13757913940,4400,4400,4400,4400,0
20240925,185000,13757913940,4400,4400,4400,4400,0
20240925,184900,13757913940,4400,4400,4400,4400,0
20240925,184800,13757913940,4400,4400,4400,4400,0
20240925,184700,13757913940,4400,4400,4400,4400,0
20240925,184600,13757913940,4400,4400,4400,4400,0
20240925,184500,13757913940,4400,4400,4400,4400,0
20240925,184400,13757913940,4400,4400,4400,4400,0
20240925,184300,13757913940,4400,4400,4400,4400,0
20240925,184200,13757913940,4400,4400,4400,4400,0
20240925,184100,13757913940,4400,4400,4400,4400,0
20240925,184000,13757913940,4400,4400,4400,4400,0
20240925,183900,13757913940,4400,4400,4400,4400,0
20240925,183800,13757913940,4400,4400,4400,4400,0
20240925,183700,13757913940,4400,4400,4400,4400,0
20240925,183600,13757913940,4400,4400,4400,4400,0
20240925,183500,13757913940,4400,4400,4400,4400,0
20240925,183400,13757913940,4400,4400,4400,4400,0
20240925,183300,13757913940,4400,4400,4400,4400,0
20240925,183200,13757913940,4400,4400,4400,4400,0
20240925,183100,13757913940,4400,4400,4400,4400,0
20240925,183000,13757913940,4400,4400,4400,4400,0
20240925,182900,13757913940,4400,4400,4400,4400,0
20240925,182800,13757913940,4400,4400,4400,4400,0
20240925,182700,13757913940,4400,4400,4400,4400,0
20240925,182600,13757913940,4400,4400,4400,4400,0
20240925,182500,13757913940,4400,4400,4400,4400,83077
20240925,182400,13757913940,4400,4400,4400,4400,0
20240925,182300,13757913940,4400,4400,4400,4400,0
20240925,182200,13757913940,4400,4400,4400,4400,0
20240925,182100,13757913940,4400,4400,4400,4400,0
20240925,182000,13757913940,4400,4400,4400,4400,0
20240925,181900,13757913940,4400,4400,4400,4400,0
20240925,181800,13757913940,4400,4400,4400,4400,0
20240925,181700,13757913940,4400,4400,4400,4400,0
20240925,181600,13757913940,4400,4400,4400,4400,0
20240925,181500,13757913940,4400,4400,4400,4400,0
20240925,181400,13757913940,4400,4400,4400,4400,0
20240925,181300,13757913940,4400,4400,4400,4400,0
20240925,181200,13757913940,4400,4400,4400,4400,0
20240925,181100,13757913940,4400,4400,4400,4400,0
20240925,181000,13757913940,4400,4400,4400,4400,0
20240925,180900,13757913940,4400,4400,4400,4400,0
20240925,180800,13757913940,4400,4400,4400,4400,0
20240925,180700,13757913940,4400,4400,4400,4400,0
20240925,180600,13757913940,4400,4400,4400,4400,0
20240925,180500,13757913940,4400,4400,4400,4400,0
20240925,180400,13757913940,4400,4400,4400,4400,0
20240925,180300,13757913940,4400,4400,4400,4400,0
20240925,180200,13757913940,4400,4400,4400,4400,0
20240925,180100,13757913940,4400,4400,4400,4400,0
20240925,180000,13757913940,4400,4400,4400,4400,0
20240925,175900,13757913940,4400,4400,4400,4400,0
20240925,175800,13757913940,4400,4400,4400,4400,0
20240925,175700,13757913940,4400,4400,4400,4400,0
20240925,175600,13757913940,4400,4400,4400,4400,0
20240925,175500,13757913940,4400,4400,4400,4400,83077
20240925,175400,13757913940,4400,4400,4400,4400,0
20240925,175300,13757913940,4400,4400,4400,4400,0
20240925,175200,13757913940,4400,4400,4400,4400,0
20240925,175100,13757913940,4400,4400,4400,4400,0
20240925,175000,13757913940,4400,4400,4400,4400,0
20240925,174900,13757913940,4400,4400,4400,4400,0
20240925,174800,13757913940,4400,4400,4400,4400,0
20240925,174700,13757913940,4400,4400,4400,4400,0
20240925,174600,13757913940,4400,4400,4400,4400,0
20240925,174500,13757913940,4400,4400,4400,4400,0
20240925,174400,13757913940,4400,4400,4400,4400,0
20240925,174300,13757913940,4400,4400,4400,4400,0
20240925,174200,13757913940,4400,4400,4400,4400,0
20240925,174100,13757913940,4400,4400,4400,4400,0
20240925,174000,13757913940,4400,4400,4400,4400,0
20240925,173900,13757913940,4400,4400,4400,4400,0
20240925,173800,13757913940,4400,4400,4400,4400,0
20240925,173700,13757913940,4400,4400,4400,4400,0
20240925,173600,13757913940,4400,4400,4400,4400,0
20240925,173500,13757913940,4400,4400,4400,4400,0
20240925,173400,13757913940,4400,4400,4400,4400,0
20240925,173300,13757913940,4400,4400,4400,4400,0
20240925,173200,13757913940,4400,4400,4400,4400,0
20240925,173100,13757913940,4400,4400,4400,4400,0
20240925,173000,13757913940,4400,4400,4400,4400,0
20240925,172900,13757913940,4400,4400,4400,4400,0
20240925,172800,13757913940,4400,4400,4400,4400,0
20240925,172700,13757913940,4400,4400,4400,4400,0
20240925,172600,13757913940,4400,4400,4400,4400,0
20240925,172500,13757913940,4400,4400,4400,4400,83077
20240925,172400,13757913940,4400,4400,4400,4400,0
20240925,172300,13757913940,4400,4400,4400,4400,0
20240925,172200,13757913940,4400,4400,4400,4400,0
20240925,172100,13757913940,4400,4400,4400,4400,0
20240925,172000,13757913940,4400,4400,4400,4400,0
20240925,171900,13757913940,4400,4400,4400,4400,0
20240925,171800,13757913940,4400,4400,4400,4400,0
20240925,171700,13757913940,4400,4400,4400,4400,0
20240925,171600,13757913940,4400,4400,4400,4400,0
20240925,171500,13757913940,4400,4400,4400,4400,0
20240925,171400,13757913940,4400,4400,4400,4400,0
20240925,171300,13757913940,4400,4400,4400,4400,0
20240925,171200,13757913940,4400,4400,4400,4400,0
20240925,171100,13757913940,4400,4400,4400,4400,0
20240925,171000,13757913940,4400,4400,4400,4400,0
20240925,170900,13757913940,4400,4400,4400,4400,0
20240925,170800,13757913940,4400,4400,4400,4400,0
20240925,170700,13757913940,4400,4400,4400,4400,0
20240925,170600,13757913940,4400,4400,4400,4400,0
20240925,170500,13757913940,4400,4400,4400,4400,0
20240925,170400,13757913940,4400,4400,4400,4400,0
20240925,170300,13757913940,4400,4400,4400,4400,0
20240925,170200,13757913940,4400,4400,4400,4400,0
20240925,170100,13757913940,4400,4400,4400,4400,0
20240925,170000,13757913940,4400,4400,4400,4400,0
20240925,165900,13757913940,4400,4400,4400,4400,0
20240925,165800,13757913940,4400,4400,4400,4400,0
20240925,165700,13757913940,4400,4400,4400,4400,0
20240925,165600,13757913940,4400,4400,4400,4400,0
20240925,165500,13757913940,4400,4400,4400,4400,83077
20240925,165400,13757913940,4400,4400,4400,4400,0
20240925,165300,13757913940,4400,4400,4400,4400,0
20240925,165200,13757913940,4400,4400,4400,4400,0
20240925,165100,13757913940,4400,4400,4400,4400,0
20240925,165000,13757913940,4400,4400,4400,4400,0
20240925,164900,13757913940,4400,4400,4400,4400,0
20240925,164800,13757913940,4400,4400,4400,4400,0
20240925,164700,13757913940,4400,4400,4400,4400,0
20240925,164600,13757913940,4400,4400,4400,4400,0
20240925,164500,13757913940,4400,4400,4400,4400,0
20240925,164400,13757913940,4400,4400,4400,4400,0
20240925,164300,13757913940,4400,4400,4400,4400,0
20240925,164200,13757913940,4400,4400,4400,4400,0
20240925,164100,13757913940,4400,4400,4400,4400,0
20240925,164000,13757913940,4400,4400,4400,4400,0
20240925,163900,13757913940,4400,4400,4400,4400,0
20240925,163800,13757913940,4400,4400,4400,4400,0
20240925,163700,13757913940,4400,4400,4400,4400,0
20240925,163600,13757913940,4400,4400,4400,4400,0
20240925,163500,13757913940,4400,4400,4400,4400,0
20240925,163400,13757913940,4400,4400,4400,4400,0
20240925,163300,13757913940,4400,4400,4400,4400,0
20240925,163200,13757913940,4400,4400,4400,4400,0
20240925,163100,13757913940,4400,4400,4400,4400,0
20240925,163000,13757913940,4400,4400,4400,4400,0
20240925,162900,13757913940,4400,4400,4400,4400,0
20240925,162800,13757913940,4400,4400,4400,4400,0
20240925,162700,13757913940,4400,4400,4400,4400,0
20240925,162600,13757913940,4400,4400,4400,4400,0
20240925,162500,13757913940,4400,4400,4400,4400,83077
20240925,162400,13757913940,4400,4400,4400,4400,0
20240925,162300,13757913940,4400,4400,4400,4400,0
20240925,162200,13757913940,4400,4400,4400,4400,0
20240925,162100,13757913940,4400,4400,4400,4400,0
20240925,162000,13757913940,4400,4400,4400,4400,0
20240925,161900,13757913940,4400,4400,4400,4400,0
20240925,161800,13757913940,4400,4400,4400,4400,0
20240925,161700,13757913940,4400,4400,4400,4400,0
20240925,161600,13757913940,4400,4400,4400,4400,0
20240925,161500,13757913940,4400,4400,4400,4400,0
20240925,161400,13757913940,4400,4400,4400,4400,0
20240925,161300,13757913940,4400,4400,4400,4400,0
20240925,161200,13757913940,4400,4400,4400,4400,0
20240925,161100,13757913940,4400,4400,4400,4400,0
20240925,161000,13757913940,4400,4400,4400,4400,0
20240925,160900,13757913940,4400,4400,4400,4400,0
20240925,160800,13757913940,4400,4400,4400,4400,0
20240925,160700,13757913940,4400,4400,4400,4400,0
20240925,160600,13757913940,4400,4400,4400,4400,0
20240925,160500,13757913940,4400,4400,4400,4400,0
20240925,160400,13757913940,4400,4400,4400,4400,0
20240925,160300,13757913940,4400,4400,4400,4400,0
20240925,160200,13757913940,4400,4400,4400,4400,0
20240925,160100,13757913940,4400,4400,4400,4400,0
20240925,160000,13757913940,4400,4400,4400,4400,0
20240925,155900,13757913940,4400,4400,4400,4400,0
20240925,155800,13757913940,4400,4400,4400,4400,0
20240925,155700,13757913940,4400,4400,4400,4400,0
20240925,155600,13757913940,4400,4400,4400,4400,0
20240925,155500,13757913940,4400,4400,4400,4400,83077
20240925,155400,13757913940,4400,4400,4400,4400,0
20240925,155300,13757913940,4400,4400,4400,4400,0
20240925,155200,13757913940,4400,4400,4400,4400,0
20240925,155100,13757913940,4400,4400,4400,4400,0
20240925,155000,13757913940,4400,4400,4400,4400,0
20240925,154900,13757913940,4400,4400,4400,4400,0
20240925,154800,13757913940,4400,4400,4400,4400,0
20240925,154700,13757913940,4400,4400,4400,4400,0
20240925,154600,13757913940,4400,4400,4400,4400,0
20240925,154500,13757913940,4400,4400,4400,4400,0
20240925,154400,13757913940,4400,4400,4400,4400,0
20240925,154300,13757913940,4400,4400,4400,4400,0
20240925,154200,13757913940,4400,4400,4400,4400,0
20240925,154100,13757913940,4400,4400,4400,4400,0
20240925,154000,13757913940,4400,4400,4400,4400,0
20240925,153900,13757913940,4400,4400,4400,4400,0
20240925,153800,13757913940,4400,4400,4400,4400,0
20240925,153700,13757913940,4400,4400,4400,4400,0
20240925,153600,13757913940,4400,4400,4400,4400,0
20240925,153500,13757913940,4400,4400,4400,4400,0
20240925,153400,13757913940,4400,4400,4400,4400,0
20240925,153300,13757913940,4400,4400,4400,4400,0
20240925,153200,13757913940,4400,4400,4400,4400,0
20240925,153100,13757913940,4400,4400,4400,4400,0
20240925,153000,13757913940,4400,4400,4400,4400,83077
20240925,152900,13392375140,4380,4380,4380,4380,0
20240925,152800,13392375140,4380,4380,4380,4380,0
20240925,152700,13392375140,4380,4380,4380,4380,0
20240925,152600,13392375140,4380,4380,4380,4380,0
20240925,152500,13392375140,4380,4380,4380,4380,0
20240925,152400,13392375140,4380,4380,4380,4380,0
20240925,152300,13392375140,4380,4380,4380,4380,0
20240925,152200,13392375140,4380,4380,4380,4380,0
20240925,152100,13392375140,4380,4380,4380,4380,0
20240925,152000,13392375140,4380,4380,4380,4380,0
20240925,151900,13392375140,4380,4360,4380,4360,18824
20240925,151800,13310054045,4365,4365,4370,4360,8650
20240925,151700,13272290230,4365,4370,4375,4355,11211
20240925,151600,13223345840,4365,4370,4370,4365,4374
20240925,151500,13204246770,4365,4365,4375,4365,8895
20240925,151400,13165373580,4365,4365,4370,4350,9821
20240925,151300,13122516105,4360,4360,4365,4355,3833
20240925,151200,13105799650,4360,4365,4365,4355,4312
20240925,151100,13087011770,4365,4375,4375,4355,2984
20240925,151000,13073993675,4375,4350,4375,4345,14611
20240925,150900,13010382035,4350,4340,4350,4335,7037
20240925,150800,12979833905,4335,4350,4355,4335,14554
20240925,150700,12916587190,4345,4335,4350,4335,6604
20240925,150600,12887914015,4335,4340,4345,4315,7190
20240925,150500,12856775900,4340,4335,4365,4335,25809
20240925,150400,12744602075,4340,4310,4340,4305,25645
20240925,150300,12633633125,4310,4305,4310,4305,1314
20240925,150200,12627974420,4305,4300,4315,4300,5916
20240925,150100,12602499915,4300,4275,4300,4270,14678
20240925,150000,12539602830,4270,4270,4280,4270,5406
20240925,145900,12516502645,4270,4280,4280,4270,4225
20240925,145800,12498444285,4280,4285,4285,4275,5289
20240925,145700,12475811345,4285,4290,4295,4280,8613
20240925,145600,12438897060,4290,4295,4295,4290,5277
20240925,145500,12416244665,4300,4305,4310,4295,8634
20240925,145400,12379085725,4310,4315,4320,4305,3830
20240925,145300,12362563010,4315,4310,4320,4300,15227
20240925,145200,12296891050,4310,4300,4310,4300,10115
20240925,145100,12253340600,4300,4280,4305,4280,8263
20240925,145000,12217871900,4290,4235,4295,4215,27210
20240925,144900,12101948305,4235,4290,4300,4230,62375
20240925,144800,11836175040,4300,4330,4330,4290,46590
20240925,144700,11635475595,4330,4345,4345,4330,22966
20240925,144600,11535874590,4350,4340,4355,4340,17507
20240925,144500,11459722640,4340,4360,4360,4340,10869
20240925,144400,11412445035,4360,4355,4365,4355,5030
20240925,144300,11390503500,4365,4365,4370,4355,4719
20240925,144200,11369943180,4360,4365,4370,4360,2235
20240925,144100,11360182125,4360,4370,4370,4355,3079
20240925,144000,11346756160,4360,4370,4370,4360,2053
20240925,143900,11337797755,4370,4375,4380,4360,7133
20240925,143800,11306652820,4375,4355,4380,4355,3261
20240925,143700,11292385115,4370,4400,4400,4345,108297
20240925,143600,10820454585,4390,4410,4410,4390,8386
20240925,143500,10783573300,4410,4410,4410,4410,31
20240925,143400,10783436590,4410,4415,4420,4410,2976
20240925,143300,10770295080,4415,4405,4415,4405,10148
20240925,143200,10725519710,4405,4395,4410,4395,3856
20240925,143100,10708562315,4395,4400,4400,4395,1485
20240925,143000,10702033365,4395,4405,4405,4395,6049
20240925,142900,10675415180,4405,4405,4410,4405,3627
20240925,142800,10659437385,4405,4415,4415,4405,4940
20240925,142700,10637675075,4415,4405,4415,4405,1368
20240925,142600,10631642980,4405,4405,4410,4405,2979
20240925,142500,10618512960,4405,4410,4410,4405,1279
20240925,142400,10612875610,4405,4405,4405,4405,989
20240925,142300,10608519065,4400,4395,4400,4395,791
20240925,142200,10605042570,4395,4400,4405,4395,2376
20240925,142100,10594590270,4400,4400,4400,4400,3549
20240925,142000,10578974670,4405,4410,4410,4405,1602
20240925,141900,10571917855,4410,4415,4415,4410,1268
20240925,141800,10566325245,4415,4420,4420,4415,2639
20240925,141700,10554672455,4420,4415,4420,4415,708
20240925,141600,10551545440,4420,4420,4420,4420,250
20240925,141500,10550440440,4420,4420,4420,4420,544
20240925,141400,10548035960,4420,4415,4420,4415,2739
20240925,141300,10535929955,4415,4410,4415,4410,2507
20240925,141200,10524866925,4415,4425,4425,4415,1501
20240925,141100,10518240000,4415,4420,4425,4415,2360
20240925,141000,10507809675,4420,4415,4420,4410,2669
20240925,140900,10496022300,4415,4420,4420,4410,1226
20240925,140800,10490610005,4420,4420,4420,4415,580
20240925,140700,10488046430,4415,4420,4420,4410,1747
20240925,140600,10480326935,4410,4420,4420,4400,6584
20240925,140500,10451321780,4420,4425,4425,4420,1342
20240925,140400,10445388415,4425,4420,4425,4420,9214
20240925,140300,10404645815,4420,4405,4420,4405,5717
20240925,140200,10379433785,4405,4405,4405,4405,47
20240925,140100,10379226750,4405,4400,4410,4395,5050
20240925,140000,10357016000,4400,4395,4400,4395,177
20240925,135900,10356238080,4395,4400,4400,4395,1146
20240925,135800,10351201405,4400,4400,4400,4400,825
20240925,135700,10347571405,4400,4405,4410,4400,402
20240925,135600,10345800970,4405,4400,4405,4400,166
20240925,135500,10345069790,4400,4395,4400,4395,1043
20240925,135400,10340480805,4395,4405,4405,4395,2012
20240925,135300,10331629940,4405,4405,4410,4405,1047
20240925,135200,10327017650,4405,4410,4415,4405,563
20240925,135100,10324534835,4415,4415,4420,4415,2364
20240925,135000,10314097555,4415,4405,4415,4405,8928
20240925,134900,10274719610,4405,4395,4405,4395,4470
20240925,134800,10255046995,4390,4390,4390,4390,221
20240925,134700,10254076805,4390,4395,4395,4390,323
20240925,134600,10252658330,4395,4390,4395,4390,671
20240925,134500,10249710185,4390,4390,4390,4390,3937
20240925,134400,10232426755,4385,4385,4385,4385,138
20240925,134300,10231821625,4385,4390,4390,4385,286
20240925,134200,10230567085,4385,4390,4390,4385,360
20240925,134100,10228988480,4390,4385,4390,4385,525
20240925,134000,10226686100,4385,4385,4385,4385,992
20240925,133900,10222336180,4385,4385,4385,4385,247
20240925,133800,10221253085,4385,4395,4395,4385,1944
20240925,133700,10212726280,4395,4395,4395,4390,15
20240925,133600,10212660390,4390,4395,4395,4385,1658
20240925,133500,10205381750,4395,4395,4395,4385,1013
20240925,133400,10200933635,4395,4395,4395,4385,2299
20240925,133300,10190851860,4395,4385,4395,4385,1695
20240925,133200,10183417225,4385,4395,4395,4385,3179
20240925,133100,10169477085,4395,4395,4395,4395,250
20240925,133000,10168378335,4400,4385,4400,4385,2726
20240925,132900,10156424810,4385,4395,4395,4385,276
20240925,132800,10155212490,4385,4385,4400,4385,302
20240925,132700,10153888190,4395,4395,4395,4395,466
20240925,132600,10151840120,4385,4395,4395,4385,1158
20240925,132500,10146762030,4395,4390,4395,4390,4561
20240925,132400,10126737365,4395,4400,4400,4395,830
20240925,132300,10123087905,4405,4400,4405,4395,1517
20240925,132200,10116413305,4395,4405,4405,4395,1672
20240925,132100,10109056730,4405,4400,4405,4400,4834
20240925,132000,10087771615,4400,4390,4405,4390,3859
20240925,131900,10070795420,4390,4390,4395,4390,2731
20240925,131800,10058798230,4390,4380,4390,4380,1938
20240925,131700,10050309280,4380,4380,4395,4380,252
20240925,131600,10049205445,4380,4385,4395,4380,3108
20240925,131500,10035559350,4380,4390,4390,4380,2308
20240925,131400,10025437130,4390,4390,4390,4390,10
20240925,131300,10025393230,4390,4385,4390,4385,1122
20240925,131200,10020471410,4390,4395,4395,4390,616
20240925,131100,10017765390,4385,4380,4395,4380,5071
20240925,131000,9995552935,4380,4375,4380,4375,1027
20240925,130900,9991059685,4380,4375,4380,4375,257
20240925,130800,9989935300,4370,4375,4375,4370,4467
20240925,130700,9970408360,4375,4370,4380,4370,2439
20240925,130600,9959747090,4375,4370,4375,4370,3141
20240925,130500,9946020870,4375,4385,4390,4375,5565
20240925,130400,9921666790,4380,4395,4395,4380,1752
20240925,130300,9913976475,4380,4395,4395,4380,666
20240925,130200,9911057310,4400,4405,4405,4400,1142
20240925,130100,9906029960,4405,4405,4410,4405,2403
20240925,130000,9895439035,4405,4400,4405,4400,261
20240925,125900,9894290560,4400,4400,4410,4400,3892
20240925,125800,9877162530,4400,4390,4400,4390,4702
20240925,125700,9856474360,4395,4370,4400,4370,3011
20240925,125600,9843277245,4370,4370,4380,4370,1389
20240925,125500,9837207225,4370,4365,4380,4365,2026
20240925,125400,9828343185,4360,4380,4380,4360,2889
20240925,125300,9815724395,4380,4380,4380,4370,3032
20240925,125200,9802456485,4375,4390,4400,4375,4022
20240925,125100,9784829950,4390,4400,4400,4385,3022
20240925,125000,9771561395,4400,4405,4405,4385,2452
20240925,124900,9760787375,4410,4395,4410,4390,4001
20240925,124800,9743205270,4405,4400,4405,4400,474
20240925,124700,9741119660,4395,4390,4410,4385,3857
20240925,124600,9724149545,4395,4395,4395,4395,384
20240925,124500,9722461865,4395,4390,4400,4390,318
20240925,124400,9721065540,4390,4385,4390,4385,412
20240925,124300,9719256920,4390,4375,4390,4375,3504
20240925,124200,9703895340,4380,4380,4380,4365,446
20240925,124100,9701945250,4380,4375,4380,4375,7
20240925,124000,9701914615,4380,4365,4380,4360,7424
20240925,123900,9669536415,4365,4375,4375,4365,4216
20240925,123800,9651126125,4375,4375,4375,4370,8052
20240925,123700,9615917005,4375,4375,4385,4375,2396
20240925,123600,9605431450,4380,4380,4385,4380,406
20240925,123500,9603653165,4380,4380,4380,4380,3952
20240925,123400,9586343405,4385,4385,4390,4385,3594
20240925,123300,9570583670,4390,4390,4390,4385,4170
20240925,123200,9552282625,4400,4390,4400,4390,883
20240925,123100,9548401965,4390,4395,4395,4390,225
20240925,123000,9547413100,4390,4395,4395,4390,492
20240925,122900,9545251750,4400,4400,4400,4395,246
20240925,122800,9544169545,4395,4395,4395,4395,146
20240925,122700,9543527875,4395,4395,4395,4395,2875
20240925,122600,9530892250,4395,4400,4400,4395,1916
20240925,122500,9522469565,4400,4400,4400,4395,2996
20240925,122400,9509289780,4405,4390,4405,4390,817
20240925,122300,9505692420,4390,4385,4405,4385,154
20240925,122200,9505016185,4395,4385,4400,4375,21519
20240925,122100,9410543755,4390,4385,4395,4375,14688
20240925,122000,9346228480,4385,4395,4400,4385,13730
20240925,121900,9285939290,4395,4400,4400,4395,730
20240925,121800,9282730870,4395,4395,4400,4395,978
20240925,121700,9278429275,4410,4400,4410,4395,7533
20240925,121600,9245299785,4400,4410,4410,4400,338
20240925,121500,9243809605,4400,4405,4405,4400,687
20240925,121400,9240786525,4400,4410,4410,4400,2416
20240925,121300,9230145900,4410,4410,4410,4410,3855
20240925,121200,9213145350,4415,4405,4415,4405,1558
20240925,121100,9206278580,4405,4410,4410,4405,2910
20240925,121000,9193446440,4410,4415,4420,4410,2030
20240925,120900,9184483990,4420,4415,4420,4415,2
20240925,120800,9184475155,4420,4425,4425,4415,4105
20240925,120700,9166344255,4425,4415,4425,4415,2397
20240925,120600,9155751045,4415,4415,4415,4415,975
20240925,120500,9151446420,4415,4405,4415,4405,2142
20240925,120400,9141999750,4405,4425,4425,4405,3099
20240925,120300,9128305765,4425,4415,4425,4415,1988
20240925,120200,9119522240,4415,4400,4420,4400,2861
20240925,120100,9106921095,4400,4405,4410,4400,1973
20240925,120000,9098228695,4405,4405,4405,4395,7417
20240925,115900,9065590135,4405,4410,4410,4405,2122
20240925,115800,9056242610,4405,4415,4415,4405,109
20240925,115700,9055761615,4415,4405,4415,4400,1786
20240925,115600,9047896925,4410,4425,4425,4400,15353
20240925,115500,8980206480,4425,4425,4435,4425,6838
20240925,115400,8949918935,4430,4440,4440,4425,7323
20240925,115300,8917467010,4440,4435,4470,4435,76180
20240925,115200,8577354590,4435,4400,4470,4400,104341
20240925,115100,8113126580,4400,4415,4415,4400,9245
20240925,115000,8072378900,4420,4425,4425,4420,3060
20240925,114900,8058853625,4425,4425,4430,4425,1821
20240925,114800,8050794575,4430,4425,4430,4425,282
20240925,114700,8049546720,4425,4425,4430,4425,1567
20240925,114600,8042607690,4420,4430,4430,4420,311
20240925,114500,8041231835,4420,4420,4420,4415,492
20240925,114400,8039057950,4415,4420,4420,4415,263
20240925,114300,8037896755,4420,4415,4420,4410,1365
20240925,114200,8031874835,4415,4410,4415,4410,668
20240925,114100,8028928395,4410,4420,4420,4410,1481
20240925,114000,8022394260,4425,4425,4430,4410,6372
20240925,113900,7994223765,4425,4420,4425,4405,70902
20240925,113800,7681776975,4420,4415,4420,4415,202
20240925,113700,7680885140,4420,4410,4420,4410,1630
20240925,113600,7673684015,4410,4415,4415,4410,5750
20240925,113500,7648304775,4410,4410,4415,4410,1792
20240925,113400,7640401555,4415,4425,4425,4410,4031
20240925,113300,7622588250,4430,4430,4430,4420,8715
20240925,113200,7584007655,4430,4430,4430,4425,2972
20240925,113100,7570842710,4425,4435,4435,4425,15054
20240925,113000,7504126455,4435,4435,4445,4430,21592
20240925,112900,7408300960,4430,4425,4435,4425,6360
20240925,112800,7380107205,4430,4425,4430,4420,3381
20240925,112700,7365147080,4420,4430,4440,4420,18982
20240925,112600,7281031400,4425,4415,4430,4415,7360
20240925,112500,7248480080,4415,4410,4415,4410,1666
20240925,112400,7241125570,4410,4405,4410,4405,2979
20240925,112300,7227994870,4405,4400,4405,4400,1887
20240925,112200,7219690115,4400,4395,4400,4390,3279
20240925,112100,7205282730,4395,4390,4395,4390,729
20240925,112000,7202079625,4390,4400,4400,4390,1519
20240925,111900,7195399515,4405,4405,4405,4400,2569
20240925,111800,7184090700,4400,4400,4400,4400,2224
20240925,111700,7174305100,4390,4395,4400,4390,7335
20240925,111600,7142097535,4395,4395,4395,4390,1180
20240925,111500,7136912045,4395,4400,4400,4395,3414
20240925,111400,7121905805,4400,4400,4400,4400,1475
20240925,111300,7115415805,4400,4400,4400,4395,9614
20240925,111200,7073141865,4410,4415,4415,4410,352
20240925,111100,7071589540,4410,4410,4410,4400,2654
20240925,111000,7059898760,4410,4410,4415,4410,716
20240925,110900,7056741195,4410,4400,4410,4400,1711
20240925,110800,7049209185,4400,4410,4410,4400,21481
20240925,110700,6954483695,4410,4410,4415,4410,27133
20240925,110600,6834821785,4410,4410,4410,4400,16952
20240925,110500,6760135145,4415,4420,4425,4410,13282
20240925,110400,6701489155,4425,4420,4425,4420,1714
20240925,110300,6693912770,4420,4430,4430,4420,5215
20240925,110200,6670851620,4430,4425,4430,4420,1702
20240925,110100,6663319910,4430,4425,4430,4425,6190
20240925,110000,6635928560,4420,4430,4430,4420,1415
20240925,105900,6629667010,4430,4420,4430,4420,2438
20240925,105800,6618881790,4420,4415,4420,4410,14343
20240925,105700,6555543240,4415,4415,4420,4405,5624
20240925,105600,6530743580,4420,4415,4420,4415,349
20240925,105500,6529202740,4415,4415,4420,4410,2261
20240925,105400,6519217960,4415,4415,4415,4415,1994
20240925,105300,6510414450,4415,4415,4420,4410,5084
20240925,105200,6487969460,4410,4415,4420,4410,646
20240925,105100,6485117255,4415,4420,4420,4410,4106
20240925,105000,6466986325,4420,4425,4425,4420,3357
20240925,104900,6452144250,4425,4415,4425,4415,2707
20240925,104800,6440177075,4415,4410,4420,4395,10823
20240925,104700,6392494695,4410,4410,4415,4405,3641
20240925,104600,6376446785,4410,4420,4420,4410,2083
20240925,104500,6367253110,4410,4425,4430,4410,9319
20240925,104400,6326042880,4425,4430,4435,4420,8980
20240925,104300,6286286475,4430,4420,4440,4420,46657
20240925,104200,6079601850,4415,4420,4420,4410,7915
20240925,104100,6044648315,4420,4400,4420,4395,24306
20240925,104000,5937434330,4405,4395,4405,4395,7624
20240925,103900,5903881135,4395,4400,4400,4395,1316
20240925,103800,5898095240,4400,4390,4405,4390,1790
20240925,103700,5890219235,4400,4400,4405,4400,4136
20240925,103600,5872020825,4400,4390,4405,4390,9807
20240925,103500,5828883625,4395,4395,4395,4390,2179
20240925,103400,5819317775,4395,4395,4400,4395,2505
20240925,103300,5808308255,4395,4395,4395,4390,2196
20240925,103200,5798659470,4395,4390,4395,4390,1836
20240925,103100,5790595935,4390,4400,4405,4385,8077
20240925,103000,5755089010,4405,4410,4410,4395,7177
20240925,102900,5723496960,4410,4380,4410,4380,27005
20240925,102800,5604832610,4375,4370,4380,4370,4511
20240925,102700,5585099830,4370,4360,4370,4360,1773
20240925,102600,5577352370,4370,4375,4375,4360,5264
20240925,102500,5554362190,4370,4370,4375,4370,9292
20240925,102400,5513749065,4370,4365,4375,4360,6977
20240925,102300,5483262555,4365,4345,4365,4340,11228
20240925,102200,5434445520,4340,4345,4350,4340,5707
20240925,102100,5409649105,4350,4350,4355,4350,2317
20240925,102000,5399570055,4355,4355,4355,4355,350
20240925,101900,5398045805,4350,4350,4360,4350,5191
20240925,101800,5375453545,4350,4350,4360,4350,3198
20240925,101700,5361532095,4350,4345,4360,4345,3488
20240925,101600,5346363485,4345,4355,4355,4345,8345
20240925,101500,5310052425,4360,4360,4360,4355,2798
20240925,101400,5297856505,4360,4360,4365,4360,4539
20240925,101300,5278065965,4360,4360,4360,4360,2351
20240925,101200,5267815605,4360,4370,4370,4360,6289
20240925,101100,5240362360,4370,4375,4385,4370,7854
20240925,101000,5205994900,4375,4355,4375,4355,5550
20240925,100900,5181745940,4355,4355,4360,4355,1817
20240925,100800,5173831905,4355,4360,4360,4355,7092
20240925,100700,5142914435,4360,4360,4360,4355,1282
20240925,100600,5137331170,4355,4365,4365,4355,1117
20240925,100500,5132463405,4365,4340,4370,4340,6056
20240925,100400,5106120915,4340,4340,4340,4335,4439
20240925,100300,5086871355,4335,4345,4345,4335,8483
20240925,100200,5050062960,4345,4340,4350,4340,3691
20240925,100100,5034040460,4340,4335,4345,4325,21327
20240925,100000,4941676845,4330,4360,4360,4330,28230
20240925,095900,4819037635,4360,4370,4370,4360,11362
20240925,095800,4769439670,4375,4370,4375,4370,321
20240925,095700,4768036400,4370,4370,4375,4370,1451
20240925,095600,4761694530,4370,4365,4370,4360,4130
20240925,095500,4743668465,4365,4365,4365,4360,7249
20240925,095400,4712049995,4365,4375,4375,4365,9216
20240925,095300,4671802800,4370,4380,4380,4365,10091
20240925,095200,4627696495,4380,4375,4380,4370,9421
20240925,095100,4586508120,4375,4370,4380,4370,3626
20240925,095000,4570656710,4370,4380,4380,4365,22050
20240925,094900,4474231405,4380,4395,4395,4380,12644
20240925,094800,4418739175,4400,4400,4405,4395,5290
20240925,094700,4395464350,4400,4400,4400,4395,7007
20240925,094600,4364635030,4400,4400,4405,4395,14571
20240925,094500,4300533905,4395,4395,4400,4390,4140
20240925,094400,4282340250,4395,4395,4400,4395,1761
20240925,094300,4274600140,4400,4400,4405,4395,5569
20240925,094200,4250107325,4400,4400,4405,4390,5858
20240925,094100,4224332985,4400,4405,4405,4395,10903
20240925,094000,4176384825,4405,4405,4410,4400,7813
20240925,093900,4141979460,4405,4385,4420,4385,21991
20240925,093800,4045154010,4380,4385,4390,4380,1438
20240925,093700,4038850630,4385,4385,4400,4380,11086
20240925,093600,3990183150,4380,4375,4395,4370,9429
20240925,093500,3948907975,4380,4375,4385,4375,11364
20240925,093400,3899146530,4375,4395,4395,4375,10555
20240925,093300,3852879345,4395,4400,4410,4395,5544
20240925,093200,3828483370,4400,4415,4420,4400,7464
20240925,093100,3795588110,4415,4400,4415,4395,12445
20240925,093000,3740757870,4395,4405,4405,4390,13455
20240925,092900,3681581310,4405,4405,4420,4400,6449
20240925,092800,3653136185,4400,4395,4410,4390,7135
20240925,092700,3621739070,4395,4395,4420,4395,63222
20240925,092600,3342920265,4390,4395,4400,4390,3684
20240925,092500,3326734190,4400,4370,4410,4360,51884
20240925,092400,3098964330,4365,4390,4390,4365,20373
20240925,092300,3009896750,4390,4395,4405,4390,28553
20240925,092200,2884304010,4400,4370,4405,4365,26039
20240925,092100,2769933365,4385,4375,4385,4345,46970
20240925,092000,2565258435,4375,4385,4390,4370,29413
20240925,091900,2436415355,4390,4380,4395,4375,15508
20240925,091800,2368396800,4380,4405,4410,4375,50140
20240925,091700,2147794690,4405,4385,4405,4380,52552
20240925,091600,1916917590,4385,4390,4390,4370,19961
20240925,091500,1829451720,4390,4360,4395,4355,46004
20240925,091400,1627698325,4355,4360,4365,4355,10426
20240925,091300,1582244280,4365,4345,4365,4340,24107
20240925,091200,1477428970,4350,4345,4360,4340,5138
20240925,091100,1455088815,4345,4355,4360,4345,8877
20240925,091000,1416483160,4350,4385,4385,4340,22147
20240925,090900,1319773125,4385,4335,4385,4335,61183
20240925,090800,1052941550,4340,4340,4350,4335,11394
20240925,090700,1003481960,4335,4335,4355,4335,43322
20240925,090600,815246915,4345,4325,4345,4315,19835
20240925,090500,729381585,4310,4325,4330,4310,34545
20240925,090400,580203315,4330,4320,4335,4310,27269
20240925,090300,462333440,4320,4305,4330,4285,34047
20240925,090200,315520625,4305,4265,4305,4260,28386
20240925,090100,193677565,4265,4280,4285,4260,14156
20240925,090000,133209405,4280,4285,4290,4280,29778