stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240926,212500,10244974635,4360,4360,4360,4360,67966
20240926,212400,10244974635,4360,4360,4360,4360,0
20240926,212300,10244974635,4360,4360,4360,4360,0
20240926,212200,10244974635,4360,4360,4360,4360,0
20240926,212100,10244974635,4360,4360,4360,4360,0
20240926,212000,10244974635,4360,4360,4360,4360,0
20240926,211900,10244974635,4360,4360,4360,4360,0
20240926,211800,10244974635,4360,4360,4360,4360,0
20240926,211700,10244974635,4360,4360,4360,4360,0
20240926,211600,10244974635,4360,4360,4360,4360,0
20240926,211500,10244974635,4360,4360,4360,4360,0
20240926,211400,10244974635,4360,4360,4360,4360,0
20240926,211300,10244974635,4360,4360,4360,4360,0
20240926,211200,10244974635,4360,4360,4360,4360,0
20240926,211100,10244974635,4360,4360,4360,4360,0
20240926,211000,10244974635,4360,4360,4360,4360,0
20240926,210900,10244974635,4360,4360,4360,4360,0
20240926,210800,10244974635,4360,4360,4360,4360,0
20240926,210700,10244974635,4360,4360,4360,4360,0
20240926,210600,10244974635,4360,4360,4360,4360,0
20240926,210500,10244974635,4360,4360,4360,4360,0
20240926,210400,10244974635,4360,4360,4360,4360,0
20240926,210300,10244974635,4360,4360,4360,4360,0
20240926,210200,10244974635,4360,4360,4360,4360,0
20240926,210100,10244974635,4360,4360,4360,4360,0
20240926,210000,10244974635,4360,4360,4360,4360,0
20240926,205900,10244974635,4360,4360,4360,4360,0
20240926,205800,10244974635,4360,4360,4360,4360,0
20240926,205700,10244974635,4360,4360,4360,4360,0
20240926,205600,10244974635,4360,4360,4360,4360,0
20240926,205500,10244974635,4360,4360,4360,4360,67966
20240926,205400,10244974635,4360,4360,4360,4360,0
20240926,205300,10244974635,4360,4360,4360,4360,0
20240926,205200,10244974635,4360,4360,4360,4360,0
20240926,205100,10244974635,4360,4360,4360,4360,0
20240926,205000,10244974635,4360,4360,4360,4360,0
20240926,204900,10244974635,4360,4360,4360,4360,0
20240926,204800,10244974635,4360,4360,4360,4360,0
20240926,204700,10244974635,4360,4360,4360,4360,0
20240926,204600,10244974635,4360,4360,4360,4360,0
20240926,204500,10244974635,4360,4360,4360,4360,0
20240926,204400,10244974635,4360,4360,4360,4360,0
20240926,204300,10244974635,4360,4360,4360,4360,0
20240926,204200,10244974635,4360,4360,4360,4360,0
20240926,204100,10244974635,4360,4360,4360,4360,0
20240926,204000,10244974635,4360,4360,4360,4360,0
20240926,203900,10244974635,4360,4360,4360,4360,0
20240926,203800,10244974635,4360,4360,4360,4360,0
20240926,203700,10244974635,4360,4360,4360,4360,0
20240926,203600,10244974635,4360,4360,4360,4360,0
20240926,203500,10244974635,4360,4360,4360,4360,0
20240926,203400,10244974635,4360,4360,4360,4360,0
20240926,203300,10244974635,4360,4360,4360,4360,0
20240926,203200,10244974635,4360,4360,4360,4360,0
20240926,203100,10244974635,4360,4360,4360,4360,0
20240926,203000,10244974635,4360,4360,4360,4360,0
20240926,202900,10244974635,4360,4360,4360,4360,0
20240926,202800,10244974635,4360,4360,4360,4360,0
20240926,202700,10244974635,4360,4360,4360,4360,0
20240926,202600,10244974635,4360,4360,4360,4360,0
20240926,202500,10244974635,4360,4360,4360,4360,67966
20240926,202400,10244974635,4360,4360,4360,4360,0
20240926,202300,10244974635,4360,4360,4360,4360,0
20240926,202200,10244974635,4360,4360,4360,4360,0
20240926,202100,10244974635,4360,4360,4360,4360,0
20240926,202000,10244974635,4360,4360,4360,4360,0
20240926,201900,10244974635,4360,4360,4360,4360,0
20240926,201800,10244974635,4360,4360,4360,4360,0
20240926,201700,10244974635,4360,4360,4360,4360,0
20240926,201600,10244974635,4360,4360,4360,4360,0
20240926,201500,10244974635,4360,4360,4360,4360,0
20240926,201400,10244974635,4360,4360,4360,4360,0
20240926,201300,10244974635,4360,4360,4360,4360,0
20240926,201200,10244974635,4360,4360,4360,4360,0
20240926,201100,10244974635,4360,4360,4360,4360,0
20240926,201000,10244974635,4360,4360,4360,4360,0
20240926,200900,10244974635,4360,4360,4360,4360,0
20240926,200800,10244974635,4360,4360,4360,4360,0
20240926,200700,10244974635,4360,4360,4360,4360,0
20240926,200600,10244974635,4360,4360,4360,4360,0
20240926,200500,10244974635,4360,4360,4360,4360,0
20240926,200400,10244974635,4360,4360,4360,4360,0
20240926,200300,10244974635,4360,4360,4360,4360,0
20240926,200200,10244974635,4360,4360,4360,4360,0
20240926,200100,10244974635,4360,4360,4360,4360,0
20240926,200000,10244974635,4360,4360,4360,4360,0
20240926,195900,10244974635,4360,4360,4360,4360,0
20240926,195800,10244974635,4360,4360,4360,4360,0
20240926,195700,10244974635,4360,4360,4360,4360,0
20240926,195600,10244974635,4360,4360,4360,4360,0
20240926,195500,10244974635,4360,4360,4360,4360,67966
20240926,195400,10244974635,4360,4360,4360,4360,0
20240926,195300,10244974635,4360,4360,4360,4360,0
20240926,195200,10244974635,4360,4360,4360,4360,0
20240926,195100,10244974635,4360,4360,4360,4360,0
20240926,195000,10244974635,4360,4360,4360,4360,0
20240926,194900,10244974635,4360,4360,4360,4360,0
20240926,194800,10244974635,4360,4360,4360,4360,0
20240926,194700,10244974635,4360,4360,4360,4360,0
20240926,194600,10244974635,4360,4360,4360,4360,0
20240926,194500,10244974635,4360,4360,4360,4360,0
20240926,194400,10244974635,4360,4360,4360,4360,0
20240926,194300,10244974635,4360,4360,4360,4360,0
20240926,194200,10244974635,4360,4360,4360,4360,0
20240926,194100,10244974635,4360,4360,4360,4360,0
20240926,194000,10244974635,4360,4360,4360,4360,0
20240926,193900,10244974635,4360,4360,4360,4360,0
20240926,193800,10244974635,4360,4360,4360,4360,0
20240926,193700,10244974635,4360,4360,4360,4360,0
20240926,193600,10244974635,4360,4360,4360,4360,0
20240926,193500,10244974635,4360,4360,4360,4360,0
20240926,193400,10244974635,4360,4360,4360,4360,0
20240926,193300,10244974635,4360,4360,4360,4360,0
20240926,193200,10244974635,4360,4360,4360,4360,0
20240926,193100,10244974635,4360,4360,4360,4360,0
20240926,193000,10244974635,4360,4360,4360,4360,0
20240926,192900,10244974635,4360,4360,4360,4360,0
20240926,192800,10244974635,4360,4360,4360,4360,0
20240926,192700,10244974635,4360,4360,4360,4360,0
20240926,192600,10244974635,4360,4360,4360,4360,0
20240926,192500,10244974635,4360,4360,4360,4360,67966
20240926,192400,10244974635,4360,4360,4360,4360,0
20240926,192300,10244974635,4360,4360,4360,4360,0
20240926,192200,10244974635,4360,4360,4360,4360,0
20240926,192100,10244974635,4360,4360,4360,4360,0
20240926,192000,10244974635,4360,4360,4360,4360,0
20240926,191900,10244974635,4360,4360,4360,4360,0
20240926,191800,10244974635,4360,4360,4360,4360,0
20240926,191700,10244974635,4360,4360,4360,4360,0
20240926,191600,10244974635,4360,4360,4360,4360,0
20240926,191500,10244974635,4360,4360,4360,4360,0
20240926,191400,10244974635,4360,4360,4360,4360,0
20240926,191300,10244974635,4360,4360,4360,4360,0
20240926,191200,10244974635,4360,4360,4360,4360,0
20240926,191100,10244974635,4360,4360,4360,4360,0
20240926,191000,10244974635,4360,4360,4360,4360,0
20240926,190900,10244974635,4360,4360,4360,4360,0
20240926,190800,10244974635,4360,4360,4360,4360,0
20240926,190700,10244974635,4360,4360,4360,4360,0
20240926,190600,10244974635,4360,4360,4360,4360,0
20240926,190500,10244974635,4360,4360,4360,4360,0
20240926,190400,10244974635,4360,4360,4360,4360,0
20240926,190300,10244974635,4360,4360,4360,4360,0
20240926,190200,10244974635,4360,4360,4360,4360,0
20240926,190100,10244974635,4360,4360,4360,4360,0
20240926,190000,10244974635,4360,4360,4360,4360,0
20240926,185900,10244974635,4360,4360,4360,4360,0
20240926,185800,10244974635,4360,4360,4360,4360,0
20240926,185700,10244974635,4360,4360,4360,4360,0
20240926,185600,10244974635,4360,4360,4360,4360,0
20240926,185500,10244974635,4360,4360,4360,4360,67966
20240926,185400,10244974635,4360,4360,4360,4360,0
20240926,185300,10244974635,4360,4360,4360,4360,0
20240926,185200,10244974635,4360,4360,4360,4360,0
20240926,185100,10244974635,4360,4360,4360,4360,0
20240926,185000,10244974635,4360,4360,4360,4360,0
20240926,184900,10244974635,4360,4360,4360,4360,0
20240926,184800,10244974635,4360,4360,4360,4360,0
20240926,184700,10244974635,4360,4360,4360,4360,0
20240926,184600,10244974635,4360,4360,4360,4360,0
20240926,184500,10244974635,4360,4360,4360,4360,0
20240926,184400,10244974635,4360,4360,4360,4360,0
20240926,184300,10244974635,4360,4360,4360,4360,0
20240926,184200,10244974635,4360,4360,4360,4360,0
20240926,184100,10244974635,4360,4360,4360,4360,0
20240926,184000,10244974635,4360,4360,4360,4360,0
20240926,183900,10244974635,4360,4360,4360,4360,0
20240926,183800,10244974635,4360,4360,4360,4360,0
20240926,183700,10244974635,4360,4360,4360,4360,0
20240926,183600,10244974635,4360,4360,4360,4360,0
20240926,183500,10244974635,4360,4360,4360,4360,0
20240926,183400,10244974635,4360,4360,4360,4360,0
20240926,183300,10244974635,4360,4360,4360,4360,0
20240926,183200,10244974635,4360,4360,4360,4360,0
20240926,183100,10244974635,4360,4360,4360,4360,0
20240926,183000,10244974635,4360,4360,4360,4360,0
20240926,182900,10244974635,4360,4360,4360,4360,0
20240926,182800,10244974635,4360,4360,4360,4360,0
20240926,182700,10244974635,4360,4360,4360,4360,0
20240926,182600,10244974635,4360,4360,4360,4360,0
20240926,182500,10244974635,4360,4360,4360,4360,67966
20240926,182400,10244974635,4360,4360,4360,4360,0
20240926,182300,10244974635,4360,4360,4360,4360,0
20240926,182200,10244974635,4360,4360,4360,4360,0
20240926,182100,10244974635,4360,4360,4360,4360,0
20240926,182000,10244974635,4360,4360,4360,4360,0
20240926,181900,10244974635,4360,4360,4360,4360,0
20240926,181800,10244974635,4360,4360,4360,4360,0
20240926,181700,10244974635,4360,4360,4360,4360,0
20240926,181600,10244974635,4360,4360,4360,4360,0
20240926,181500,10244974635,4360,4360,4360,4360,0
20240926,181400,10244974635,4360,4360,4360,4360,0
20240926,181300,10244974635,4360,4360,4360,4360,0
20240926,181200,10244974635,4360,4360,4360,4360,0
20240926,181100,10244974635,4360,4360,4360,4360,0
20240926,181000,10244974635,4360,4360,4360,4360,0
20240926,180900,10244974635,4360,4360,4360,4360,0
20240926,180800,10244974635,4360,4360,4360,4360,0
20240926,180700,10244974635,4360,4360,4360,4360,0
20240926,180600,10244974635,4360,4360,4360,4360,0
20240926,180500,10244974635,4360,4360,4360,4360,0
20240926,180400,10244974635,4360,4360,4360,4360,0
20240926,180300,10244974635,4360,4360,4360,4360,0
20240926,180200,10244974635,4360,4360,4360,4360,0
20240926,180100,10244974635,4360,4360,4360,4360,0
20240926,180000,10244974635,4360,4360,4360,4360,0
20240926,175900,10244974635,4360,4360,4360,4360,0
20240926,175800,10244974635,4360,4360,4360,4360,0
20240926,175700,10244974635,4360,4360,4360,4360,0
20240926,175600,10244974635,4360,4360,4360,4360,0
20240926,175500,10244974635,4360,4360,4360,4360,67966
20240926,175400,10244974635,4360,4360,4360,4360,0
20240926,175300,10244974635,4360,4360,4360,4360,0
20240926,175200,10244974635,4360,4360,4360,4360,0
20240926,175100,10244974635,4360,4360,4360,4360,0
20240926,175000,10244974635,4360,4360,4360,4360,0
20240926,174900,10244974635,4360,4360,4360,4360,0
20240926,174800,10244974635,4360,4360,4360,4360,0
20240926,174700,10244974635,4360,4360,4360,4360,0
20240926,174600,10244974635,4360,4360,4360,4360,0
20240926,174500,10244974635,4360,4360,4360,4360,0
20240926,174400,10244974635,4360,4360,4360,4360,0
20240926,174300,10244974635,4360,4360,4360,4360,0
20240926,174200,10244974635,4360,4360,4360,4360,0
20240926,174100,10244974635,4360,4360,4360,4360,0
20240926,174000,10244974635,4360,4360,4360,4360,0
20240926,173900,10244974635,4360,4360,4360,4360,0
20240926,173800,10244974635,4360,4360,4360,4360,0
20240926,173700,10244974635,4360,4360,4360,4360,0
20240926,173600,10244974635,4360,4360,4360,4360,0
20240926,173500,10244974635,4360,4360,4360,4360,0
20240926,173400,10244974635,4360,4360,4360,4360,0
20240926,173300,10244974635,4360,4360,4360,4360,0
20240926,173200,10244974635,4360,4360,4360,4360,0
20240926,173100,10244974635,4360,4360,4360,4360,0
20240926,173000,10244974635,4360,4360,4360,4360,0
20240926,172900,10244974635,4360,4360,4360,4360,0
20240926,172800,10244974635,4360,4360,4360,4360,0
20240926,172700,10244974635,4360,4360,4360,4360,0
20240926,172600,10244974635,4360,4360,4360,4360,0
20240926,172500,10244974635,4360,4360,4360,4360,67966
20240926,172400,10244974635,4360,4360,4360,4360,0
20240926,172300,10244974635,4360,4360,4360,4360,0
20240926,172200,10244974635,4360,4360,4360,4360,0
20240926,172100,10244974635,4360,4360,4360,4360,0
20240926,172000,10244974635,4360,4360,4360,4360,0
20240926,171900,10244974635,4360,4360,4360,4360,0
20240926,171800,10244974635,4360,4360,4360,4360,0
20240926,171700,10244974635,4360,4360,4360,4360,0
20240926,171600,10244974635,4360,4360,4360,4360,0
20240926,171500,10244974635,4360,4360,4360,4360,0
20240926,171400,10244974635,4360,4360,4360,4360,0
20240926,171300,10244974635,4360,4360,4360,4360,0
20240926,171200,10244974635,4360,4360,4360,4360,0
20240926,171100,10244974635,4360,4360,4360,4360,0
20240926,171000,10244974635,4360,4360,4360,4360,0
20240926,170900,10244974635,4360,4360,4360,4360,0
20240926,170800,10244974635,4360,4360,4360,4360,0
20240926,170700,10244974635,4360,4360,4360,4360,0
20240926,170600,10244974635,4360,4360,4360,4360,0
20240926,170500,10244974635,4360,4360,4360,4360,0
20240926,170400,10244974635,4360,4360,4360,4360,0
20240926,170300,10244974635,4360,4360,4360,4360,0
20240926,170200,10244974635,4360,4360,4360,4360,0
20240926,170100,10244974635,4360,4360,4360,4360,0
20240926,170000,10244974635,4360,4360,4360,4360,0
20240926,165900,10244974635,4360,4360,4360,4360,0
20240926,165800,10244974635,4360,4360,4360,4360,0
20240926,165700,10244974635,4360,4360,4360,4360,0
20240926,165600,10244974635,4360,4360,4360,4360,0
20240926,165500,10244974635,4360,4360,4360,4360,67966
20240926,165400,10244974635,4360,4360,4360,4360,0
20240926,165300,10244974635,4360,4360,4360,4360,0
20240926,165200,10244974635,4360,4360,4360,4360,0
20240926,165100,10244974635,4360,4360,4360,4360,0
20240926,165000,10244974635,4360,4360,4360,4360,0
20240926,164900,10244974635,4360,4360,4360,4360,0
20240926,164800,10244974635,4360,4360,4360,4360,0
20240926,164700,10244974635,4360,4360,4360,4360,0
20240926,164600,10244974635,4360,4360,4360,4360,0
20240926,164500,10244974635,4360,4360,4360,4360,0
20240926,164400,10244974635,4360,4360,4360,4360,0
20240926,164300,10244974635,4360,4360,4360,4360,0
20240926,164200,10244974635,4360,4360,4360,4360,0
20240926,164100,10244974635,4360,4360,4360,4360,0
20240926,164000,10244974635,4360,4360,4360,4360,0
20240926,163900,10244974635,4360,4360,4360,4360,0
20240926,163800,10244974635,4360,4360,4360,4360,0
20240926,163700,10244974635,4360,4360,4360,4360,0
20240926,163600,10244974635,4360,4360,4360,4360,0
20240926,163500,10244974635,4360,4360,4360,4360,0
20240926,163400,10244974635,4360,4360,4360,4360,0
20240926,163300,10244974635,4360,4360,4360,4360,0
20240926,163200,10244974635,4360,4360,4360,4360,0
20240926,163100,10244974635,4360,4360,4360,4360,0
20240926,163000,10244974635,4360,4360,4360,4360,0
20240926,162900,10244974635,4360,4360,4360,4360,0
20240926,162800,10244974635,4360,4360,4360,4360,0
20240926,162700,10244974635,4360,4360,4360,4360,0
20240926,162600,10244974635,4360,4360,4360,4360,0
20240926,162500,10244974635,4360,4360,4360,4360,67966
20240926,162400,10244974635,4360,4360,4360,4360,0
20240926,162300,10244974635,4360,4360,4360,4360,0
20240926,162200,10244974635,4360,4360,4360,4360,0
20240926,162100,10244974635,4360,4360,4360,4360,0
20240926,162000,10244974635,4360,4360,4360,4360,0
20240926,161900,10244974635,4360,4360,4360,4360,0
20240926,161800,10244974635,4360,4360,4360,4360,0
20240926,161700,10244974635,4360,4360,4360,4360,0
20240926,161600,10244974635,4360,4360,4360,4360,0
20240926,161500,10244974635,4360,4360,4360,4360,0
20240926,161400,10244974635,4360,4360,4360,4360,0
20240926,161300,10244974635,4360,4360,4360,4360,0
20240926,161200,10244974635,4360,4360,4360,4360,0
20240926,161100,10244974635,4360,4360,4360,4360,0
20240926,161000,10244974635,4360,4360,4360,4360,0
20240926,160900,10244974635,4360,4360,4360,4360,0
20240926,160800,10244974635,4360,4360,4360,4360,0
20240926,160700,10244974635,4360,4360,4360,4360,0
20240926,160600,10244974635,4360,4360,4360,4360,0
20240926,160500,10244974635,4360,4360,4360,4360,0
20240926,160400,10244974635,4360,4360,4360,4360,0
20240926,160300,10244974635,4360,4360,4360,4360,0
20240926,160200,10244974635,4360,4360,4360,4360,0
20240926,160100,10244974635,4360,4360,4360,4360,0
20240926,160000,10244974635,4360,4360,4360,4360,0
20240926,155900,10244974635,4360,4360,4360,4360,0
20240926,155800,10244974635,4360,4360,4360,4360,0
20240926,155700,10244974635,4360,4360,4360,4360,0
20240926,155600,10244974635,4360,4360,4360,4360,0
20240926,155500,10244974635,4360,4360,4360,4360,67966
20240926,155400,10244974635,4360,4360,4360,4360,0
20240926,155300,10244974635,4360,4360,4360,4360,0
20240926,155200,10244974635,4360,4360,4360,4360,0
20240926,155100,10244974635,4360,4360,4360,4360,0
20240926,155000,10244974635,4360,4360,4360,4360,0
20240926,154900,10244974635,4360,4360,4360,4360,0
20240926,154800,10244974635,4360,4360,4360,4360,0
20240926,154700,10244974635,4360,4360,4360,4360,0
20240926,154600,10244974635,4360,4360,4360,4360,0
20240926,154500,10244974635,4360,4360,4360,4360,0
20240926,154400,10244974635,4360,4360,4360,4360,0
20240926,154300,10244974635,4360,4360,4360,4360,0
20240926,154200,10244974635,4360,4360,4360,4360,0
20240926,154100,10244974635,4360,4360,4360,4360,0
20240926,154000,10244974635,4360,4360,4360,4360,0
20240926,153900,10244974635,4360,4360,4360,4360,0
20240926,153800,10244974635,4360,4360,4360,4360,0
20240926,153700,10244974635,4360,4360,4360,4360,0
20240926,153600,10244974635,4360,4360,4360,4360,0
20240926,153500,10244974635,4360,4360,4360,4360,0
20240926,153400,10244974635,4360,4360,4360,4360,0
20240926,153300,10244974635,4360,4360,4360,4360,0
20240926,153200,10244974635,4360,4360,4360,4360,0
20240926,153100,10244974635,4360,4360,4360,4360,0
20240926,153000,10244974635,4360,4360,4360,4360,67966
20240926,152900,9948642875,4365,4365,4365,4365,0
20240926,152800,9948642875,4365,4365,4365,4365,0
20240926,152700,9948642875,4365,4365,4365,4365,0
20240926,152600,9948642875,4365,4365,4365,4365,0
20240926,152500,9948642875,4365,4365,4365,4365,0
20240926,152400,9948642875,4365,4365,4365,4365,0
20240926,152300,9948642875,4365,4365,4365,4365,0
20240926,152200,9948642875,4365,4365,4365,4365,0
20240926,152100,9948642875,4365,4365,4365,4365,0
20240926,152000,9948642875,4365,4365,4365,4365,0
20240926,151900,9948642875,4365,4365,4375,4365,14970
20240926,151800,9883278670,4365,4360,4370,4355,9706
20240926,151700,9840947625,4360,4360,4365,4355,5859
20240926,151600,9815409385,4360,4365,4365,4360,2687
20240926,151500,9803688410,4365,4365,4370,4360,4006
20240926,151400,9786217355,4370,4365,4370,4360,1799
20240926,151300,9778369990,4365,4360,4370,4360,5204
20240926,151200,9755669040,4360,4370,4370,4360,11103
20240926,151100,9707234170,4370,4375,4375,4370,7353
20240926,151000,9675101460,4380,4385,4385,4370,5261
20240926,150900,9652076270,4385,4370,4385,4370,9656
20240926,150800,9609792205,4375,4365,4375,4365,8977
20240926,150700,9570572900,4370,4360,4370,4360,5853
20240926,150600,9545021080,4365,4360,4370,4360,16090
20240926,150500,9474810595,4360,4355,4360,4355,5485
20240926,150400,9450923195,4355,4350,4355,4350,1977
20240926,150300,9442323235,4355,4355,4355,4350,2832
20240926,150200,9430003475,4360,4350,4360,4350,6030
20240926,150100,9403744905,4350,4355,4355,4350,1687
20240926,150000,9396405975,4355,4350,4355,4350,3916
20240926,145900,9379365045,4350,4355,4355,4350,3689
20240926,145800,9363317720,4355,4355,4355,4350,241
20240926,145700,9362268170,4355,4350,4355,4350,216
20240926,145600,9361328490,4350,4350,4355,4345,3537
20240926,145500,9345947985,4355,4350,4355,4345,2142
20240926,145400,9336631520,4350,4345,4350,4340,2081
20240926,145300,9327589755,4345,4345,4345,4340,486
20240926,145200,9325480435,4340,4340,4345,4340,2435
20240926,145100,9314910535,4345,4350,4350,4345,4061
20240926,145000,9297265320,4350,4350,4350,4350,550
20240926,144900,9294872820,4350,4345,4350,4340,1720
20240926,144800,9287398280,4345,4340,4345,4340,3490
20240926,144700,9272240600,4340,4340,4345,4340,3645
20240926,144600,9256421275,4340,4340,4345,4340,400
20240926,144500,9254683780,4345,4345,4345,4345,2283
20240926,144400,9244764145,4345,4345,4345,4345,385
20240926,144300,9243091320,4340,4340,4345,4340,985
20240926,144200,9238815920,4340,4335,4340,4335,1036
20240926,144100,9234323210,4340,4340,4340,4335,2198
20240926,144000,9224793245,4335,4345,4345,4335,9105
20240926,143900,9185295885,4345,4345,4350,4340,6377
20240926,143800,9157601580,4340,4345,4345,4340,418
20240926,143700,9155786155,4345,4340,4350,4335,1363
20240926,143600,9149877235,4340,4355,4355,4340,11728
20240926,143500,9098913275,4355,4355,4355,4355,93
20240926,143400,9098508260,4350,4355,4355,4350,244
20240926,143300,9097446345,4355,4355,4355,4355,329
20240926,143200,9096013550,4355,4360,4360,4355,1098
20240926,143100,9091231650,4355,4365,4365,4355,2638
20240926,143000,9079730265,4365,4355,4370,4345,6433
20240926,142900,9051666435,4355,4350,4355,4350,3577
20240926,142800,9036096400,4355,4340,4355,4340,2010
20240926,142700,9027358675,4345,4340,4345,4340,170
20240926,142600,9026620815,4345,4355,4355,4335,11900
20240926,142500,8974953695,4355,4355,4360,4345,11053
20240926,142400,8926901790,4360,4350,4360,4350,6103
20240926,142300,8900332005,4355,4345,4355,4345,4742
20240926,142200,8879710330,4345,4330,4345,4330,2735
20240926,142100,8867849240,4330,4335,4335,4330,1243
20240926,142000,8862463535,4325,4325,4330,4325,7425
20240926,141900,8830345385,4325,4330,4330,4325,1050
20240926,141800,8825802980,4325,4325,4330,4325,2539
20240926,141700,8814817655,4330,4330,4330,4330,233
20240926,141600,8813808765,4325,4330,4330,4325,292
20240926,141500,8812544665,4330,4330,4330,4330,905
20240926,141400,8808626015,4330,4325,4330,4325,739
20240926,141300,8805428110,4325,4325,4325,4325,865
20240926,141200,8801686985,4325,4325,4325,4320,1131
20240926,141100,8796800815,4325,4330,4330,4325,3189
20240926,141000,8783008380,4325,4330,4330,4325,2457
20240926,140900,8772380705,4330,4330,4330,4330,100
20240926,140800,8771947705,4330,4325,4330,4325,511
20240926,140700,8769737625,4325,4330,4330,4325,1624
20240926,140600,8762711915,4330,4325,4330,4325,3916
20240926,140500,8745771615,4325,4320,4325,4320,1261
20240926,140400,8740319095,4320,4320,4320,4320,226
20240926,140300,8739342775,4320,4320,4320,4320,2311
20240926,140200,8729359255,4315,4315,4315,4315,617
20240926,140100,8726696900,4315,4315,4320,4315,2003
20240926,140000,8718052650,4320,4315,4320,4315,965
20240926,135900,8713888650,4320,4315,4320,4315,2946
20240926,135800,8701176600,4315,4320,4320,4315,5150
20240926,135700,8678934095,4320,4320,4325,4320,4988
20240926,135600,8657385890,4320,4320,4320,4320,6229
20240926,135500,8630476610,4325,4325,4325,4325,82
20240926,135400,8630121960,4325,4325,4325,4325,116
20240926,135300,8629620260,4320,4320,4320,4320,2067
20240926,135200,8620690820,4320,4320,4325,4320,415
20240926,135100,8618897985,4320,4320,4320,4320,1477
20240926,135000,8612517345,4320,4320,4320,4320,1438
20240926,134900,8606305185,4320,4320,4320,4320,2387
20240926,134800,8595993345,4320,4320,4320,4320,475
20240926,134700,8593941345,4320,4325,4325,4320,988
20240926,134600,8589673110,4320,4320,4325,4320,2359
20240926,134500,8579482065,4315,4320,4320,4315,6572
20240926,134400,8551092150,4325,4325,4325,4320,131
20240926,134300,8550526140,4330,4325,4330,4320,2078
20240926,134200,8541536250,4325,4325,4325,4325,2392
20240926,134100,8531190850,4330,4325,4330,4325,6113
20240926,134000,8504751620,4325,4325,4330,4325,13518
20240926,133900,8446286175,4325,4335,4335,4325,7863
20240926,133800,8412260925,4335,4335,4335,4330,732
20240926,133700,8409087965,4335,4335,4335,4335,969
20240926,133600,8404887350,4335,4330,4335,4330,1028
20240926,133500,8400433195,4330,4335,4335,4330,399
20240926,133400,8398705515,4335,4335,4335,4335,363
20240926,133300,8397131910,4335,4335,4340,4335,2502
20240926,133200,8386285735,4335,4325,4335,4325,208
20240926,133100,8385386120,4325,4325,4325,4325,391
20240926,133000,8383695045,4325,4330,4330,4325,1825
20240926,132900,8375801030,4325,4325,4325,4325,62
20240926,132800,8375532880,4335,4335,4335,4335,0
20240926,132700,8375532880,4335,4335,4335,4335,1
20240926,132600,8375528545,4335,4320,4335,4320,1212
20240926,132500,8370286525,4325,4330,4330,4325,1856
20240926,132400,8362256920,4330,4330,4330,4330,520
20240926,132300,8360005320,4330,4330,4330,4330,466
20240926,132200,8357987540,4330,4330,4330,4330,0
20240926,132100,8357987540,4330,4330,4330,4330,25
20240926,132000,8357879290,4330,4330,4330,4330,0
20240926,131900,8357879290,4330,4335,4335,4325,3149
20240926,131800,8344251535,4335,4335,4335,4335,92
20240926,131700,8343852715,4335,4330,4335,4330,451
20240926,131600,8341897635,4335,4335,4335,4335,362
20240926,131500,8340328365,4335,4330,4340,4330,1565
20240926,131400,8333547670,4335,4330,4335,4330,1729
20240926,131300,8326052705,4330,4330,4330,4330,3267
20240926,131200,8311906595,4330,4325,4330,4320,753
20240926,131100,8308650365,4325,4325,4325,4325,100
20240926,131000,8308217865,4320,4320,4320,4320,0
20240926,130900,8308217865,4320,4325,4325,4320,1417
20240926,130800,8302094800,4325,4325,4325,4325,561
20240926,130700,8299668475,4325,4325,4325,4325,46
20240926,130600,8299469525,4320,4320,4325,4320,20
20240926,130500,8299383110,4330,4330,4330,4320,109
20240926,130400,8298912140,4320,4330,4330,4320,2609
20240926,130300,8287627760,4330,4325,4330,4325,397
20240926,130200,8285910485,4330,4325,4330,4325,946
20240926,130100,8281818985,4330,4330,4330,4330,1833
20240926,130000,8273882095,4325,4325,4325,4325,986
20240926,125900,8269617645,4325,4320,4325,4320,148
20240926,125800,8268978045,4320,4325,4325,4320,214
20240926,125700,8268052795,4325,4330,4330,4325,1391
20240926,125600,8262036695,4330,4325,4330,4325,668
20240926,125500,8259147360,4325,4325,4330,4320,1692
20240926,125400,8251834040,4325,4325,4325,4325,774
20240926,125300,8248486490,4320,4315,4320,4315,1796
20240926,125200,8240729770,4315,4315,4315,4315,2
20240926,125100,8240721140,4320,4315,4320,4315,980
20240926,125000,8236492410,4320,4320,4320,4315,39
20240926,124900,8236324085,4315,4310,4315,4310,2031
20240926,124800,8227569285,4310,4310,4310,4310,0
20240926,124700,8227569285,4310,4315,4315,4310,2394
20240926,124600,8217246635,4320,4320,4325,4320,801
20240926,124500,8213786290,4315,4330,4330,4315,1738
20240926,124400,8206278745,4325,4315,4325,4315,1700
20240926,124300,8198926450,4315,4315,4315,4315,5
20240926,124200,8198904875,4315,4315,4315,4315,205
20240926,124100,8198020300,4315,4315,4315,4315,840
20240926,124000,8194395700,4315,4315,4315,4315,95
20240926,123900,8193985775,4320,4315,4320,4315,239
20240926,123800,8192953550,4315,4315,4315,4315,643
20240926,123700,8190179005,4315,4315,4315,4310,1149
20240926,123600,8185221080,4315,4315,4315,4315,1720
20240926,123500,8177799280,4320,4315,4320,4315,267
20240926,123400,8176646875,4315,4315,4315,4310,936
20240926,123300,8172610160,4315,4315,4315,4315,267
20240926,123200,8171458055,4310,4315,4315,4310,1129
20240926,123100,8166588760,4315,4315,4315,4315,7
20240926,123000,8166558555,4320,4315,4320,4310,66
20240926,122900,8166274080,4310,4315,4315,4310,4064
20240926,122800,8148748650,4315,4315,4325,4315,1940
20240926,122700,8140376285,4315,4315,4315,4315,60
20240926,122600,8140117385,4315,4315,4320,4310,762
20240926,122500,8136830350,4310,4315,4315,4310,4420
20240926,122400,8117759550,4320,4320,4320,4320,694
20240926,122300,8114761470,4320,4320,4325,4320,1352
20240926,122200,8108920730,4325,4325,4325,4320,1704
20240926,122100,8101557835,4325,4325,4325,4320,220
20240926,122000,8100606835,4325,4330,4340,4325,1052
20240926,121900,8096054310,4330,4325,4340,4325,2589
20240926,121800,8084843215,4325,4325,4325,4325,200
20240926,121700,8083978215,4320,4320,4325,4320,498
20240926,121600,8081825370,4315,4320,4320,4315,3595
20240926,121500,8066312440,4320,4315,4320,4315,608
20240926,121400,8063687920,4315,4315,4315,4315,646
20240926,121300,8060900430,4315,4315,4315,4315,5964
20240926,121200,8035165770,4315,4320,4320,4315,5425
20240926,121100,8011751885,4320,4315,4320,4315,2011
20240926,121000,8003071660,4315,4315,4315,4315,266
20240926,120900,8001923870,4315,4320,4320,4315,4642
20240926,120800,7981892200,4320,4320,4320,4320,822
20240926,120700,7978341160,4320,4325,4325,4320,741
20240926,120600,7975140035,4325,4320,4325,4320,4
20240926,120500,7975122745,4315,4320,4320,4315,4150
20240926,120400,7957210330,4330,4320,4330,4320,272
20240926,120300,7956035220,4320,4325,4330,4315,7705
20240926,120200,7922756350,4325,4330,4330,4325,1088
20240926,120100,7918050245,4325,4330,4330,4325,365
20240926,120000,7916471045,4330,4325,4330,4325,11
20240926,115900,7916423465,4325,4325,4325,4320,2005
20240926,115800,7907757915,4330,4320,4330,4315,2842
20240926,115700,7895479795,4320,4320,4320,4320,238
20240926,115600,7894451635,4320,4325,4325,4320,2913
20240926,115500,7881864160,4325,4325,4325,4325,708
20240926,115400,7878802060,4325,4325,4325,4320,606
20240926,115300,7876181125,4325,4330,4330,4325,89
20240926,115200,7875796110,4330,4320,4335,4315,2555
20240926,115100,7864763775,4315,4315,4330,4315,1987
20240926,115000,7856182600,4315,4330,4330,4315,3549
20240926,114900,7840851915,4335,4340,4340,4320,4458
20240926,114800,7821573585,4335,4340,4340,4330,887
20240926,114700,7817728695,4345,4340,4345,4335,1640
20240926,114600,7810615950,4340,4330,4340,4330,144
20240926,114500,7809991870,4335,4330,4340,4330,1717
20240926,114400,7802544245,4335,4335,4335,4330,298
20240926,114300,7801253890,4335,4325,4335,4325,220
20240926,114200,7800300320,4325,4325,4325,4320,646
20240926,114100,7797507165,4325,4325,4325,4325,1585
20240926,114000,7790652040,4320,4320,4320,4320,307
20240926,113900,7789325800,4315,4325,4325,4315,5966
20240926,113800,7763546245,4325,4325,4330,4325,493
20240926,113700,7761413855,4320,4315,4320,4315,2001
20240926,113600,7752771795,4320,4320,4325,4315,5328
20240926,113500,7729766540,4325,4325,4325,4325,779
20240926,113400,7726397365,4320,4325,4325,4320,3173
20240926,113300,7712683220,4325,4330,4330,4320,2923
20240926,113200,7700055775,4330,4325,4335,4315,11303
20240926,113100,7651260775,4330,4335,4335,4320,12823
20240926,113000,7595846150,4330,4325,4330,4325,1051
20240926,112900,7591299250,4330,4330,4330,4320,5029
20240926,112800,7569546395,4325,4320,4335,4320,9481
20240926,112700,7528560660,4325,4335,4335,4320,10552
20240926,112600,7482917775,4335,4335,4340,4335,3620
20240926,112500,7467224435,4335,4340,4345,4335,4255
20240926,112400,7448758725,4340,4340,4340,4335,1602
20240926,112300,7441810140,4335,4330,4335,4325,6490
20240926,112200,7413710340,4330,4340,4345,4325,13108
20240926,112100,7356936535,4340,4350,4350,4335,4260
20240926,112000,7338461720,4345,4335,4350,4330,11105
20240926,111900,7290338485,4335,4340,4340,4325,14259
20240926,111800,7228577980,4340,4340,4360,4330,3969
20240926,111700,7211334000,4330,4360,4360,4325,48488
20240926,111600,7000721445,4355,4370,4370,4355,1837
20240926,111500,6992710655,4370,4370,4375,4360,10232
20240926,111400,6948077310,4370,4385,4385,4370,9551
20240926,111300,6906261850,4385,4385,4385,4375,871
20240926,111200,6902444345,4375,4375,4390,4370,4693
20240926,111100,6881887855,4375,4370,4385,4365,5949
20240926,111000,6855858740,4365,4360,4375,4360,1911
20240926,110900,6847512265,4360,4365,4370,4360,6059
20240926,110800,6821080580,4365,4370,4375,4365,3468
20240926,110700,6805921355,4370,4390,4390,4360,18427
20240926,110600,6725324250,4390,4380,4390,4375,12810
20240926,110500,6669203030,4380,4385,4390,4370,6553
20240926,110400,6640493320,4375,4405,4405,4375,29437
20240926,110300,6511455320,4405,4390,4410,4380,48236
20240926,110200,6299482490,4390,4365,4390,4345,32216
20240926,110100,6158906890,4365,4360,4380,4350,41875
20240926,110000,5976164745,4370,4390,4420,4350,82672
20240926,105900,5614061135,4390,4405,4435,4375,138282
20240926,105800,5004364995,4405,4350,4460,4350,193171
20240926,105700,4150759940,4385,4310,4405,4310,93717
20240926,105600,3741230550,4310,4310,4310,4305,1467
20240926,105500,3734908030,4310,4315,4315,4310,1401
20240926,105400,3728866710,4310,4310,4315,4310,1367
20240926,105300,3722974815,4310,4310,4310,4310,137
20240926,105200,3722384345,4310,4310,4315,4310,715
20240926,105100,3719302690,4310,4310,4310,4305,1321
20240926,105000,3713609320,4310,4310,4310,4305,1249
20240926,104900,3708230380,4305,4310,4310,4305,579
20240926,104800,3705737700,4310,4305,4310,4305,572
20240926,104700,3703275140,4310,4310,4310,4310,78
20240926,104600,3702938960,4310,4310,4310,4305,700
20240926,104500,3699922290,4310,4315,4315,4305,3851
20240926,104400,3683319080,4315,4310,4315,4305,1828
20240926,104300,3675443260,4310,4310,4310,4305,1300
20240926,104200,3669840430,4310,4305,4310,4305,3165
20240926,104100,3656209930,4305,4310,4310,4305,3050
20240926,104000,3643079430,4305,4305,4305,4305,345
20240926,103900,3641594205,4305,4310,4310,4305,7353
20240926,103800,3609904770,4310,4315,4320,4310,3124
20240926,103700,3596424705,4315,4310,4315,4310,1136
20240926,103600,3591523185,4310,4315,4315,4310,211
20240926,103500,3590613725,4315,4310,4315,4310,286
20240926,103400,3589381060,4315,4310,4315,4310,205
20240926,103300,3588497010,4310,4310,4315,4305,5336
20240926,103200,3565506435,4310,4310,4310,4310,692
20240926,103100,3562523915,4310,4305,4310,4305,936
20240926,103000,3558494255,4310,4310,4310,4305,55
20240926,102900,3558257260,4305,4315,4315,4305,2196
20240926,102800,3548794440,4315,4310,4315,4310,1709
20240926,102700,3541428580,4310,4320,4320,4310,2820
20240926,102600,3529273045,4310,4315,4320,4310,2223
20240926,102500,3519681970,4320,4315,4320,4315,227
20240926,102400,3518701395,4320,4315,4320,4310,5390
20240926,102300,3495443950,4315,4320,4320,4315,1760
20240926,102200,3487843060,4325,4320,4325,4320,11
20240926,102100,3487795535,4325,4320,4325,4320,21
20240926,102000,3487704745,4325,4320,4325,4320,3122
20240926,101900,3474215405,4320,4320,4320,4315,1241
20240926,101800,3468860405,4320,4315,4320,4315,223
20240926,101700,3467898155,4315,4315,4320,4315,813
20240926,101600,3464390035,4315,4315,4315,4310,1263
20240926,101500,3458946215,4310,4315,4315,4310,262
20240926,101400,3457815795,4315,4315,4315,4310,778
20240926,101300,3454458730,4320,4315,4320,4315,302
20240926,101200,3453154870,4315,4310,4315,4305,1033
20240926,101100,3448702705,4305,4310,4310,4305,342
20240926,101000,3447229185,4310,4310,4310,4305,2301
20240926,100900,3437321820,4305,4310,4310,4305,1700
20240926,100800,3429996035,4310,4305,4310,4305,1339
20240926,100700,3424230570,4305,4305,4305,4300,4797
20240926,100600,3403581285,4305,4310,4315,4300,550
20240926,100500,3401212605,4310,4305,4310,4295,2824
20240926,100400,3389065240,4300,4300,4305,4300,507
20240926,100300,3386883870,4305,4305,4305,4305,4
20240926,100200,3386866650,4305,4295,4305,4290,527
20240926,100100,3384603765,4295,4305,4305,4295,15490
20240926,100000,3318056095,4305,4310,4310,4305,1654
20240926,095900,3310934355,4305,4305,4310,4300,3111
20240926,095800,3297545475,4305,4310,4310,4305,1552
20240926,095700,3290861315,4300,4310,4310,4300,4814
20240926,095600,3270137230,4310,4300,4310,4300,3175
20240926,095500,3256458350,4295,4300,4300,4295,2134
20240926,095400,3247290200,4295,4300,4300,4295,3292
20240926,095300,3233148175,4300,4305,4310,4300,23055
20240926,095200,3133946750,4310,4315,4320,4310,9365
20240926,095100,3093568820,4315,4320,4320,4315,4962
20240926,095000,3072148615,4320,4330,4330,4320,148
20240926,094900,3071508125,4330,4320,4330,4320,5323
20240926,094800,3048509475,4320,4335,4340,4320,6832
20240926,094700,3018946675,4335,4330,4335,4330,1855
20240926,094600,3010908845,4335,4330,4335,4325,623
20240926,094500,3008212065,4330,4330,4335,4320,9005
20240926,094400,2969256415,4330,4330,4335,4330,8067
20240926,094300,2934326295,4335,4340,4345,4335,10783
20240926,094200,2887579715,4340,4340,4345,4335,3903
20240926,094100,2870644295,4345,4340,4345,4335,5249
20240926,094000,2847861625,4335,4335,4340,4330,15148
20240926,093900,2782238765,4335,4330,4340,4330,25881
20240926,093800,2670043625,4330,4325,4335,4320,18681
20240926,093700,2589240870,4325,4305,4340,4300,21573
20240926,093600,2495968750,4305,4315,4315,4300,1591
20240926,093500,2489120045,4310,4305,4320,4285,21570
20240926,093400,2396603405,4305,4290,4315,4290,1610
20240926,093300,2389682610,4290,4310,4310,4285,48861
20240926,093200,2180008635,4315,4330,4335,4315,7870
20240926,093100,2146011965,4335,4320,4335,4320,4549
20240926,093000,2126340400,4320,4325,4325,4320,2526
20240926,092900,2115424320,4325,4315,4325,4310,6727
20240926,092800,2086381355,4315,4310,4320,4310,3342
20240926,092700,2071970930,4310,4290,4310,4290,15250
20240926,092600,2006424975,4290,4305,4310,4285,43926
20240926,092500,1817757405,4310,4325,4325,4305,18142
20240926,092400,1739476340,4325,4320,4335,4315,5029
20240926,092300,1717732215,4315,4315,4320,4315,5244
20240926,092200,1695101970,4320,4335,4335,4305,35803
20240926,092100,1540424555,4340,4345,4345,4335,14017
20240926,092000,1479617375,4345,4355,4360,4345,13778
20240926,091900,1419733045,4355,4350,4355,4345,1499
20240926,091800,1413213495,4355,4350,4355,4345,10614
20240926,091700,1367064960,4355,4360,4360,4350,6585
20240926,091600,1338380290,4360,4370,4370,4355,5545
20240926,091500,1314199245,4370,4375,4375,4370,2596
20240926,091400,1302852000,4375,4365,4375,4360,5545
20240926,091300,1278620490,4365,4365,4375,4365,14336
20240926,091200,1216023360,4365,4365,4375,4355,5155
20240926,091100,1193526150,4365,4335,4365,4335,9693
20240926,091000,1151416670,4340,4345,4345,4335,9111
20240926,090900,1111885765,4345,4350,4355,4335,11946
20240926,090800,1059994630,4350,4360,4375,4345,33276
20240926,090700,914968285,4370,4375,4375,4355,11988
20240926,090600,862645265,4365,4340,4380,4340,18197
20240926,090500,783403820,4345,4350,4350,4340,12612
20240926,090400,728620835,4350,4365,4365,4345,40529
20240926,090300,552251610,4365,4380,4385,4365,12175
20240926,090200,499058730,4375,4350,4380,4345,9216
20240926,090100,458915970,4355,4380,4380,4335,49735
20240926,090000,242060520,4380,4410,4410,4370,44905