stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240925,213300,67749801985,3310,3310,3310,3310,72055
20240925,213200,67749801985,3310,3310,3310,3310,0
20240925,213100,67749801985,3310,3310,3310,3310,0
20240925,213000,67749801985,3310,3310,3310,3310,0
20240925,212900,67749801985,3310,3310,3310,3310,0
20240925,212800,67749801985,3310,3310,3310,3310,0
20240925,212700,67749801985,3310,3310,3310,3310,0
20240925,212600,67749801985,3310,3310,3310,3310,0
20240925,212500,67749801985,3310,3310,3310,3310,0
20240925,212400,67749801985,3310,3310,3310,3310,0
20240925,212300,67749801985,3310,3310,3310,3310,0
20240925,212200,67749801985,3310,3310,3310,3310,0
20240925,212100,67749801985,3310,3310,3310,3310,0
20240925,212000,67749801985,3310,3310,3310,3310,0
20240925,211900,67749801985,3310,3310,3310,3310,0
20240925,211800,67749801985,3310,3310,3310,3310,0
20240925,211700,67749801985,3310,3310,3310,3310,0
20240925,211600,67749801985,3310,3310,3310,3310,0
20240925,211500,67749801985,3310,3310,3310,3310,0
20240925,211400,67749801985,3310,3310,3310,3310,0
20240925,211300,67749801985,3310,3310,3310,3310,0
20240925,211200,67749801985,3310,3310,3310,3310,0
20240925,211100,67749801985,3310,3310,3310,3310,0
20240925,211000,67749801985,3310,3310,3310,3310,0
20240925,210900,67749801985,3310,3310,3310,3310,0
20240925,210800,67749801985,3310,3310,3310,3310,0
20240925,210700,67749801985,3310,3310,3310,3310,0
20240925,210600,67749801985,3310,3310,3310,3310,0
20240925,210500,67749801985,3310,3310,3310,3310,0
20240925,210400,67749801985,3310,3310,3310,3310,0
20240925,210300,67749801985,3310,3310,3310,3310,72055
20240925,210200,67749801985,3310,3310,3310,3310,0
20240925,210100,67749801985,3310,3310,3310,3310,0
20240925,210000,67749801985,3310,3310,3310,3310,0
20240925,205900,67749801985,3310,3310,3310,3310,0
20240925,205800,67749801985,3310,3310,3310,3310,0
20240925,205700,67749801985,3310,3310,3310,3310,0
20240925,205600,67749801985,3310,3310,3310,3310,0
20240925,205500,67749801985,3310,3310,3310,3310,0
20240925,205400,67749801985,3310,3310,3310,3310,0
20240925,205300,67749801985,3310,3310,3310,3310,0
20240925,205200,67749801985,3310,3310,3310,3310,0
20240925,205100,67749801985,3310,3310,3310,3310,0
20240925,205000,67749801985,3310,3310,3310,3310,0
20240925,204900,67749801985,3310,3310,3310,3310,0
20240925,204800,67749801985,3310,3310,3310,3310,0
20240925,204700,67749801985,3310,3310,3310,3310,0
20240925,204600,67749801985,3310,3310,3310,3310,0
20240925,204500,67749801985,3310,3310,3310,3310,0
20240925,204400,67749801985,3310,3310,3310,3310,0
20240925,204300,67749801985,3310,3310,3310,3310,0
20240925,204200,67749801985,3310,3310,3310,3310,0
20240925,204100,67749801985,3310,3310,3310,3310,0
20240925,204000,67749801985,3310,3310,3310,3310,0
20240925,203900,67749801985,3310,3310,3310,3310,0
20240925,203800,67749801985,3310,3310,3310,3310,0
20240925,203700,67749801985,3310,3310,3310,3310,0
20240925,203600,67749801985,3310,3310,3310,3310,0
20240925,203500,67749801985,3310,3310,3310,3310,0
20240925,203400,67749801985,3310,3310,3310,3310,0
20240925,203300,67749801985,3310,3310,3310,3310,72055
20240925,203200,67749801985,3310,3310,3310,3310,0
20240925,203100,67749801985,3310,3310,3310,3310,0
20240925,203000,67749801985,3310,3310,3310,3310,0
20240925,202900,67749801985,3310,3310,3310,3310,0
20240925,202800,67749801985,3310,3310,3310,3310,0
20240925,202700,67749801985,3310,3310,3310,3310,0
20240925,202600,67749801985,3310,3310,3310,3310,0
20240925,202500,67749801985,3310,3310,3310,3310,0
20240925,202400,67749801985,3310,3310,3310,3310,0
20240925,202300,67749801985,3310,3310,3310,3310,0
20240925,202200,67749801985,3310,3310,3310,3310,0
20240925,202100,67749801985,3310,3310,3310,3310,0
20240925,202000,67749801985,3310,3310,3310,3310,0
20240925,201900,67749801985,3310,3310,3310,3310,0
20240925,201800,67749801985,3310,3310,3310,3310,0
20240925,201700,67749801985,3310,3310,3310,3310,0
20240925,201600,67749801985,3310,3310,3310,3310,0
20240925,201500,67749801985,3310,3310,3310,3310,0
20240925,201400,67749801985,3310,3310,3310,3310,0
20240925,201300,67749801985,3310,3310,3310,3310,0
20240925,201200,67749801985,3310,3310,3310,3310,0
20240925,201100,67749801985,3310,3310,3310,3310,0
20240925,201000,67749801985,3310,3310,3310,3310,0
20240925,200900,67749801985,3310,3310,3310,3310,0
20240925,200800,67749801985,3310,3310,3310,3310,0
20240925,200700,67749801985,3310,3310,3310,3310,0
20240925,200600,67749801985,3310,3310,3310,3310,0
20240925,200500,67749801985,3310,3310,3310,3310,0
20240925,200400,67749801985,3310,3310,3310,3310,0
20240925,200300,67749801985,3310,3310,3310,3310,72055
20240925,200200,67749801985,3310,3310,3310,3310,0
20240925,200100,67749801985,3310,3310,3310,3310,0
20240925,200000,67749801985,3310,3310,3310,3310,0
20240925,195900,67749801985,3310,3310,3310,3310,0
20240925,195800,67749801985,3310,3310,3310,3310,0
20240925,195700,67749801985,3310,3310,3310,3310,0
20240925,195600,67749801985,3310,3310,3310,3310,0
20240925,195500,67749801985,3310,3310,3310,3310,0
20240925,195400,67749801985,3310,3310,3310,3310,0
20240925,195300,67749801985,3310,3310,3310,3310,0
20240925,195200,67749801985,3310,3310,3310,3310,0
20240925,195100,67749801985,3310,3310,3310,3310,0
20240925,195000,67749801985,3310,3310,3310,3310,0
20240925,194900,67749801985,3310,3310,3310,3310,0
20240925,194800,67749801985,3310,3310,3310,3310,0
20240925,194700,67749801985,3310,3310,3310,3310,0
20240925,194600,67749801985,3310,3310,3310,3310,0
20240925,194500,67749801985,3310,3310,3310,3310,0
20240925,194400,67749801985,3310,3310,3310,3310,0
20240925,194300,67749801985,3310,3310,3310,3310,0
20240925,194200,67749801985,3310,3310,3310,3310,0
20240925,194100,67749801985,3310,3310,3310,3310,0
20240925,194000,67749801985,3310,3310,3310,3310,0
20240925,193900,67749801985,3310,3310,3310,3310,0
20240925,193800,67749801985,3310,3310,3310,3310,0
20240925,193700,67749801985,3310,3310,3310,3310,0
20240925,193600,67749801985,3310,3310,3310,3310,0
20240925,193500,67749801985,3310,3310,3310,3310,0
20240925,193400,67749801985,3310,3310,3310,3310,0
20240925,193300,67749801985,3310,3310,3310,3310,72055
20240925,193200,67749801985,3310,3310,3310,3310,0
20240925,193100,67749801985,3310,3310,3310,3310,0
20240925,193000,67749801985,3310,3310,3310,3310,0
20240925,192900,67749801985,3310,3310,3310,3310,0
20240925,192800,67749801985,3310,3310,3310,3310,0
20240925,192700,67749801985,3310,3310,3310,3310,0
20240925,192600,67749801985,3310,3310,3310,3310,0
20240925,192500,67749801985,3310,3310,3310,3310,0
20240925,192400,67749801985,3310,3310,3310,3310,0
20240925,192300,67749801985,3310,3310,3310,3310,0
20240925,192200,67749801985,3310,3310,3310,3310,0
20240925,192100,67749801985,3310,3310,3310,3310,0
20240925,192000,67749801985,3310,3310,3310,3310,0
20240925,191900,67749801985,3310,3310,3310,3310,0
20240925,191800,67749801985,3310,3310,3310,3310,0
20240925,191700,67749801985,3310,3310,3310,3310,0
20240925,191600,67749801985,3310,3310,3310,3310,0
20240925,191500,67749801985,3310,3310,3310,3310,0
20240925,191400,67749801985,3310,3310,3310,3310,0
20240925,191300,67749801985,3310,3310,3310,3310,0
20240925,191200,67749801985,3310,3310,3310,3310,0
20240925,191100,67749801985,3310,3310,3310,3310,0
20240925,191000,67749801985,3310,3310,3310,3310,0
20240925,190900,67749801985,3310,3310,3310,3310,0
20240925,190800,67749801985,3310,3310,3310,3310,0
20240925,190700,67749801985,3310,3310,3310,3310,0
20240925,190600,67749801985,3310,3310,3310,3310,0
20240925,190500,67749801985,3310,3310,3310,3310,0
20240925,190400,67749801985,3310,3310,3310,3310,0
20240925,190300,67749801985,3310,3310,3310,3310,72055
20240925,190200,67749801985,3310,3310,3310,3310,0
20240925,190100,67749801985,3310,3310,3310,3310,0
20240925,190000,67749801985,3310,3310,3310,3310,0
20240925,185900,67749801985,3310,3310,3310,3310,0
20240925,185800,67749801985,3310,3310,3310,3310,0
20240925,185700,67749801985,3310,3310,3310,3310,0
20240925,185600,67749801985,3310,3310,3310,3310,0
20240925,185500,67749801985,3310,3310,3310,3310,0
20240925,185400,67749801985,3310,3310,3310,3310,0
20240925,185300,67749801985,3310,3310,3310,3310,0
20240925,185200,67749801985,3310,3310,3310,3310,0
20240925,185100,67749801985,3310,3310,3310,3310,0
20240925,185000,67749801985,3310,3310,3310,3310,0
20240925,184900,67749801985,3310,3310,3310,3310,0
20240925,184800,67749801985,3310,3310,3310,3310,0
20240925,184700,67749801985,3310,3310,3310,3310,0
20240925,184600,67749801985,3310,3310,3310,3310,0
20240925,184500,67749801985,3310,3310,3310,3310,0
20240925,184400,67749801985,3310,3310,3310,3310,0
20240925,184300,67749801985,3310,3310,3310,3310,0
20240925,184200,67749801985,3310,3310,3310,3310,0
20240925,184100,67749801985,3310,3310,3310,3310,0
20240925,184000,67749801985,3310,3310,3310,3310,0
20240925,183900,67749801985,3310,3310,3310,3310,0
20240925,183800,67749801985,3310,3310,3310,3310,0
20240925,183700,67749801985,3310,3310,3310,3310,0
20240925,183600,67749801985,3310,3310,3310,3310,0
20240925,183500,67749801985,3310,3310,3310,3310,0
20240925,183400,67749801985,3310,3310,3310,3310,0
20240925,183300,67749801985,3310,3310,3310,3310,72055
20240925,183200,67749801985,3310,3310,3310,3310,0
20240925,183100,67749801985,3310,3310,3310,3310,0
20240925,183000,67749801985,3310,3310,3310,3310,0
20240925,182900,67749801985,3310,3310,3310,3310,0
20240925,182800,67749801985,3310,3310,3310,3310,0
20240925,182700,67749801985,3310,3310,3310,3310,0
20240925,182600,67749801985,3310,3310,3310,3310,0
20240925,182500,67749801985,3310,3310,3310,3310,0
20240925,182400,67749801985,3310,3310,3310,3310,0
20240925,182300,67749801985,3310,3310,3310,3310,0
20240925,182200,67749801985,3310,3310,3310,3310,0
20240925,182100,67749801985,3310,3310,3310,3310,0
20240925,182000,67749801985,3310,3310,3310,3310,0
20240925,181900,67749801985,3310,3310,3310,3310,0
20240925,181800,67749801985,3310,3310,3310,3310,0
20240925,181700,67749801985,3310,3310,3310,3310,0
20240925,181600,67749801985,3310,3310,3310,3310,0
20240925,181500,67749801985,3310,3310,3310,3310,0
20240925,181400,67749801985,3310,3310,3310,3310,0
20240925,181300,67749801985,3310,3310,3310,3310,0
20240925,181200,67749801985,3310,3310,3310,3310,0
20240925,181100,67749801985,3310,3310,3310,3310,0
20240925,181000,67749801985,3310,3310,3310,3310,0
20240925,180900,67749801985,3310,3310,3310,3310,0
20240925,180800,67749801985,3310,3310,3310,3310,0
20240925,180700,67749801985,3310,3310,3310,3310,0
20240925,180600,67749801985,3310,3310,3310,3310,0
20240925,180500,67749801985,3310,3310,3310,3310,0
20240925,180400,67749801985,3310,3310,3310,3310,0
20240925,180300,67749801985,3310,3310,3310,3310,72055
20240925,180200,67749801985,3310,3310,3310,3310,0
20240925,180100,67749801985,3310,3310,3310,3310,0
20240925,180000,67749801985,3310,3310,3310,3310,0
20240925,175900,67749801985,3310,3310,3310,3310,0
20240925,175800,67749801985,3310,3310,3310,3310,0
20240925,175700,67749801985,3310,3310,3310,3310,0
20240925,175600,67749801985,3310,3310,3310,3310,0
20240925,175500,67749801985,3310,3310,3310,3310,0
20240925,175400,67749801985,3310,3310,3310,3310,0
20240925,175300,67749801985,3310,3310,3310,3310,0
20240925,175200,67749801985,3310,3310,3310,3310,0
20240925,175100,67749801985,3310,3310,3310,3310,0
20240925,175000,67749801985,3310,3310,3310,3310,0
20240925,174900,67749801985,3310,3310,3310,3310,0
20240925,174800,67749801985,3310,3310,3310,3310,0
20240925,174700,67749801985,3310,3310,3310,3310,0
20240925,174600,67749801985,3310,3310,3310,3310,0
20240925,174500,67749801985,3310,3310,3310,3310,0
20240925,174400,67749801985,3310,3310,3310,3310,0
20240925,174300,67749801985,3310,3310,3310,3310,0
20240925,174200,67749801985,3310,3310,3310,3310,0
20240925,174100,67749801985,3310,3310,3310,3310,0
20240925,174000,67749801985,3310,3310,3310,3310,0
20240925,173900,67749801985,3310,3310,3310,3310,0
20240925,173800,67749801985,3310,3310,3310,3310,0
20240925,173700,67749801985,3310,3310,3310,3310,0
20240925,173600,67749801985,3310,3310,3310,3310,0
20240925,173500,67749801985,3310,3310,3310,3310,0
20240925,173400,67749801985,3310,3310,3310,3310,0
20240925,173300,67749801985,3310,3310,3310,3310,72055
20240925,173200,67749801985,3310,3310,3310,3310,0
20240925,173100,67749801985,3310,3310,3310,3310,0
20240925,173000,67749801985,3310,3310,3310,3310,0
20240925,172900,67749801985,3310,3310,3310,3310,0
20240925,172800,67749801985,3310,3310,3310,3310,0
20240925,172700,67749801985,3310,3310,3310,3310,0
20240925,172600,67749801985,3310,3310,3310,3310,0
20240925,172500,67749801985,3310,3310,3310,3310,0
20240925,172400,67749801985,3310,3310,3310,3310,0
20240925,172300,67749801985,3310,3310,3310,3310,0
20240925,172200,67749801985,3310,3310,3310,3310,0
20240925,172100,67749801985,3310,3310,3310,3310,0
20240925,172000,67749801985,3310,3310,3310,3310,0
20240925,171900,67749801985,3310,3310,3310,3310,0
20240925,171800,67749801985,3310,3310,3310,3310,0
20240925,171700,67749801985,3310,3310,3310,3310,0
20240925,171600,67749801985,3310,3310,3310,3310,0
20240925,171500,67749801985,3310,3310,3310,3310,0
20240925,171400,67749801985,3310,3310,3310,3310,0
20240925,171300,67749801985,3310,3310,3310,3310,0
20240925,171200,67749801985,3310,3310,3310,3310,0
20240925,171100,67749801985,3310,3310,3310,3310,0
20240925,171000,67749801985,3310,3310,3310,3310,0
20240925,170900,67749801985,3310,3310,3310,3310,0
20240925,170800,67749801985,3310,3310,3310,3310,0
20240925,170700,67749801985,3310,3310,3310,3310,0
20240925,170600,67749801985,3310,3310,3310,3310,0
20240925,170500,67749801985,3310,3310,3310,3310,0
20240925,170400,67749801985,3310,3310,3310,3310,0
20240925,170300,67749801985,3310,3310,3310,3310,72055
20240925,170200,67749801985,3310,3310,3310,3310,0
20240925,170100,67749801985,3310,3310,3310,3310,0
20240925,170000,67749801985,3310,3310,3310,3310,0
20240925,165900,67749801985,3310,3310,3310,3310,0
20240925,165800,67749801985,3310,3310,3310,3310,0
20240925,165700,67749801985,3310,3310,3310,3310,0
20240925,165600,67749801985,3310,3310,3310,3310,0
20240925,165500,67749801985,3310,3310,3310,3310,0
20240925,165400,67749801985,3310,3310,3310,3310,0
20240925,165300,67749801985,3310,3310,3310,3310,0
20240925,165200,67749801985,3310,3310,3310,3310,0
20240925,165100,67749801985,3310,3310,3310,3310,0
20240925,165000,67749801985,3310,3310,3310,3310,0
20240925,164900,67749801985,3310,3310,3310,3310,0
20240925,164800,67749801985,3310,3310,3310,3310,0
20240925,164700,67749801985,3310,3310,3310,3310,0
20240925,164600,67749801985,3310,3310,3310,3310,0
20240925,164500,67749801985,3310,3310,3310,3310,0
20240925,164400,67749801985,3310,3310,3310,3310,0
20240925,164300,67749801985,3310,3310,3310,3310,0
20240925,164200,67749801985,3310,3310,3310,3310,0
20240925,164100,67749801985,3310,3310,3310,3310,0
20240925,164000,67749801985,3310,3310,3310,3310,0
20240925,163900,67749801985,3310,3310,3310,3310,0
20240925,163800,67749801985,3310,3310,3310,3310,0
20240925,163700,67749801985,3310,3310,3310,3310,0
20240925,163600,67749801985,3310,3310,3310,3310,0
20240925,163500,67749801985,3310,3310,3310,3310,0
20240925,163400,67749801985,3310,3310,3310,3310,0
20240925,163300,67749801985,3310,3310,3310,3310,72055
20240925,163200,67749801985,3310,3310,3310,3310,0
20240925,163100,67749801985,3310,3310,3310,3310,0
20240925,163000,67749801985,3310,3310,3310,3310,0
20240925,162900,67749801985,3310,3310,3310,3310,0
20240925,162800,67749801985,3310,3310,3310,3310,0
20240925,162700,67749801985,3310,3310,3310,3310,0
20240925,162600,67749801985,3310,3310,3310,3310,0
20240925,162500,67749801985,3310,3310,3310,3310,0
20240925,162400,67749801985,3310,3310,3310,3310,0
20240925,162300,67749801985,3310,3310,3310,3310,0
20240925,162200,67749801985,3310,3310,3310,3310,0
20240925,162100,67749801985,3310,3310,3310,3310,0
20240925,162000,67749801985,3310,3310,3310,3310,0
20240925,161900,67749801985,3310,3310,3310,3310,0
20240925,161800,67749801985,3310,3310,3310,3310,0
20240925,161700,67749801985,3310,3310,3310,3310,0
20240925,161600,67749801985,3310,3310,3310,3310,0
20240925,161500,67749801985,3310,3310,3310,3310,0
20240925,161400,67749801985,3310,3310,3310,3310,0
20240925,161300,67749801985,3310,3310,3310,3310,0
20240925,161200,67749801985,3310,3310,3310,3310,0
20240925,161100,67749801985,3310,3310,3310,3310,0
20240925,161000,67749801985,3310,3310,3310,3310,0
20240925,160900,67749801985,3310,3310,3310,3310,0
20240925,160800,67749801985,3310,3310,3310,3310,0
20240925,160700,67749801985,3310,3310,3310,3310,0
20240925,160600,67749801985,3310,3310,3310,3310,0
20240925,160500,67749801985,3310,3310,3310,3310,0
20240925,160400,67749801985,3310,3310,3310,3310,0
20240925,160300,67749801985,3310,3310,3310,3310,72055
20240925,160200,67749801985,3310,3310,3310,3310,0
20240925,160100,67749801985,3310,3310,3310,3310,0
20240925,160000,67749801985,3310,3310,3310,3310,0
20240925,155900,67749801985,3310,3310,3310,3310,0
20240925,155800,67749801985,3310,3310,3310,3310,0
20240925,155700,67749801985,3310,3310,3310,3310,0
20240925,155600,67749801985,3310,3310,3310,3310,0
20240925,155500,67749801985,3310,3310,3310,3310,0
20240925,155400,67749801985,3310,3310,3310,3310,0
20240925,155300,67749801985,3310,3310,3310,3310,0
20240925,155200,67749801985,3310,3310,3310,3310,0
20240925,155100,67749801985,3310,3310,3310,3310,0
20240925,155000,67749801985,3310,3310,3310,3310,0
20240925,154900,67749801985,3310,3310,3310,3310,0
20240925,154800,67749801985,3310,3310,3310,3310,0
20240925,154700,67749801985,3310,3310,3310,3310,0
20240925,154600,67749801985,3310,3310,3310,3310,0
20240925,154500,67749801985,3310,3310,3310,3310,0
20240925,154400,67749801985,3310,3310,3310,3310,0
20240925,154300,67749801985,3310,3310,3310,3310,0
20240925,154200,67749801985,3310,3310,3310,3310,0
20240925,154100,67749801985,3310,3310,3310,3310,0
20240925,154000,67749801985,3310,3310,3310,3310,0
20240925,153900,67749801985,3310,3310,3310,3310,0
20240925,153800,67749801985,3310,3310,3310,3310,0
20240925,153700,67749801985,3310,3310,3310,3310,0
20240925,153600,67749801985,3310,3310,3310,3310,0
20240925,153500,67749801985,3310,3310,3310,3310,0
20240925,153400,67749801985,3310,3310,3310,3310,0
20240925,153300,67749801985,3310,3310,3310,3310,72055
20240925,153200,67749801985,3310,3310,3310,3310,0
20240925,153100,67749801985,3310,3310,3310,3310,0
20240925,153000,67749801985,3310,3310,3310,3310,72055
20240925,152900,67511299935,3345,3345,3345,3345,0
20240925,152800,67511299935,3345,3345,3345,3345,0
20240925,152700,67511299935,3345,3345,3345,3345,0
20240925,152600,67511299935,3345,3345,3345,3345,0
20240925,152500,67511299935,3345,3345,3345,3345,0
20240925,152400,67511299935,3345,3345,3345,3345,0
20240925,152300,67511299935,3345,3345,3345,3345,0
20240925,152200,67511299935,3345,3345,3345,3345,0
20240925,152100,67511299935,3345,3345,3345,3345,0
20240925,152000,67511299935,3345,3345,3345,3345,0
20240925,151900,67511299935,3345,3335,3345,3335,21586
20240925,151800,67439218860,3325,3340,3345,3325,33279
20240925,151700,67328250970,3340,3330,3355,3330,34785
20240925,151600,67212009150,3335,3320,3335,3315,20435
20240925,151500,67144051880,3330,3315,3335,3315,50090
20240925,151400,66977533385,3310,3305,3315,3285,21070
20240925,151300,66907963005,3305,3305,3305,3290,6487
20240925,151200,66886569705,3305,3295,3305,3290,7515
20240925,151100,66861760150,3295,3290,3310,3270,14653
20240925,151000,66813515530,3290,3275,3295,3270,11007
20240925,150900,66777380280,3275,3275,3285,3270,4405
20240925,150800,66762949000,3270,3270,3285,3265,42571
20240925,150700,66623679150,3265,3245,3270,3245,15263
20240925,150600,66573836025,3245,3265,3270,3240,18972
20240925,150500,66512109520,3265,3235,3270,3235,17926
20240925,150400,66453850700,3235,3245,3250,3190,43915
20240925,150300,66312637495,3245,3280,3285,3240,37189
20240925,150200,66191475130,3285,3275,3290,3275,2498
20240925,150100,66183282300,3270,3300,3300,3270,7637
20240925,150000,66158234410,3285,3305,3315,3280,18165
20240925,145900,66098358050,3310,3305,3325,3300,25048
20240925,145800,66015304635,3300,3300,3310,3290,6421
20240925,145700,65994115865,3305,3295,3315,3285,10388
20240925,145600,65959841440,3290,3285,3295,3275,7033
20240925,145500,65936770815,3280,3280,3290,3280,11671
20240925,145400,65898423025,3280,3290,3290,3280,4276
20240925,145300,65884387440,3285,3275,3300,3275,4253
20240925,145200,65870421020,3275,3275,3280,3270,4548
20240925,145100,65855535470,3275,3285,3285,3265,12650
20240925,145000,65814164045,3280,3295,3300,3275,42650
20240925,144900,65674245685,3300,3310,3310,3300,7713
20240925,144800,65648779405,3305,3320,3320,3305,5113
20240925,144700,65631852135,3315,3310,3320,3300,6628
20240925,144600,65609924465,3310,3310,3310,3300,7906
20240925,144500,65583799900,3310,3320,3335,3310,23678
20240925,144400,65505171240,3325,3300,3330,3300,10210
20240925,144300,65471317370,3295,3290,3305,3290,5969
20240925,144200,65451630700,3285,3300,3300,3280,4997
20240925,144100,65435196050,3290,3290,3300,3280,5086
20240925,144000,65418496260,3285,3295,3300,3285,16590
20240925,143900,65363830455,3290,3285,3300,3285,3939
20240925,143800,65350872160,3285,3290,3295,3280,6330
20240925,143700,65330066020,3290,3290,3295,3285,8824
20240925,143600,65301041905,3285,3295,3300,3285,6852
20240925,143500,65278476400,3290,3275,3300,3275,5433
20240925,143400,65260630565,3275,3270,3285,3270,9596
20240925,143300,65229160455,3270,3290,3295,3265,21648
20240925,143200,65158360175,3290,3300,3310,3275,11327
20240925,143100,65121036700,3300,3295,3300,3280,6841
20240925,143000,65098512785,3285,3305,3310,3285,16388
20240925,142900,65044414825,3310,3290,3315,3285,11000
20240925,142800,65008124220,3285,3280,3285,3275,13180
20240925,142700,64964909810,3285,3295,3300,3275,12370
20240925,142600,64924286460,3290,3315,3315,3285,24913
20240925,142500,64842097335,3310,3315,3315,3305,8456
20240925,142400,64814106280,3305,3300,3325,3295,13694
20240925,142300,64768861290,3300,3295,3300,3290,7145
20240925,142200,64745328330,3295,3285,3300,3280,6653
20240925,142100,64723448080,3285,3275,3290,3270,28496
20240925,142000,64630074450,3280,3310,3310,3280,44058
20240925,141900,64485083560,3320,3315,3325,3290,68799
20240925,141800,64257972750,3315,3370,3370,3310,44192
20240925,141700,64110535230,3360,3355,3370,3355,2645
20240925,141600,64101633910,3370,3370,3380,3350,22314
20240925,141500,64026685440,3370,3385,3385,3350,15710
20240925,141400,63973870020,3390,3385,3395,3375,5161
20240925,141300,63956405105,3375,3390,3400,3365,13804
20240925,141200,63909648320,3395,3375,3400,3375,12679
20240925,141100,63866720835,3380,3355,3380,3345,24690
20240925,141000,63783959750,3355,3385,3385,3345,28933
20240925,140900,63686730705,3385,3395,3400,3385,6942
20240925,140800,63663160505,3395,3380,3395,3380,1875
20240925,140700,63656805505,3380,3400,3405,3380,5614
20240925,140600,63637763440,3400,3385,3425,3360,24723
20240925,140500,63553856725,3375,3380,3395,3365,9103
20240925,140400,63523082620,3380,3360,3400,3355,33338
20240925,140300,63410671595,3360,3355,3375,3350,26880
20240925,140200,63320411480,3375,3405,3405,3355,33214
20240925,140100,63208350300,3405,3380,3405,3380,22612
20240925,140000,63131681450,3385,3410,3420,3350,70186
20240925,135900,62893605430,3400,3440,3455,3400,43926
20240925,135800,62743121695,3440,3445,3465,3440,13813
20240925,135700,62695451985,3445,3485,3495,3440,39686
20240925,135600,62558112200,3485,3490,3495,3480,4622
20240925,135500,62542017880,3490,3505,3510,3485,8248
20240925,135400,62513158335,3485,3465,3525,3460,21362
20240925,135300,62438643330,3465,3475,3485,3450,32318
20240925,135200,62326719700,3470,3515,3525,3460,48190
20240925,135100,62158958550,3515,3535,3540,3480,57589
20240925,135000,61957014900,3535,3535,3545,3530,13424
20240925,134900,61909498455,3540,3525,3560,3515,35197
20240925,134800,61785142310,3525,3555,3595,3525,45609
20240925,134700,61622989440,3560,3615,3615,3550,63865
20240925,134600,61394236670,3605,3590,3620,3590,33091
20240925,134500,61274785425,3600,3610,3630,3590,34756
20240925,134400,61149312160,3615,3565,3620,3560,38267
20240925,134300,61011609310,3565,3570,3590,3565,19684
20240925,134200,60941168760,3570,3560,3615,3560,36856
20240925,134100,60809502760,3560,3620,3620,3560,95020
20240925,134000,60469134095,3625,3620,3675,3605,97227
20240925,133900,60115094705,3615,3615,3640,3610,60338
20240925,133800,59896232465,3610,3600,3615,3565,40632
20240925,133700,59750416925,3600,3620,3640,3600,41644
20240925,133600,59599744660,3625,3620,3655,3605,95893
20240925,133500,59251662130,3620,3580,3630,3570,98257
20240925,133400,58896241525,3570,3570,3600,3550,65723
20240925,133300,58660776795,3565,3580,3585,3540,53674
20240925,133200,58469719645,3585,3600,3600,3570,41379
20240925,133100,58321490135,3590,3605,3630,3580,111422
20240925,133000,57919746920,3610,3625,3640,3585,124451
20240925,132900,57470270180,3635,3515,3655,3515,214387
20240925,132800,56700349850,3530,3515,3535,3515,6240
20240925,132700,56678365675,3510,3510,3520,3510,2716
20240925,132600,56668822870,3510,3505,3545,3500,17747
20240925,132500,56606193850,3500,3515,3520,3500,5266
20240925,132400,56587709465,3520,3500,3525,3500,13932
20240925,132300,56538733435,3500,3480,3500,3470,4430
20240925,132200,56523282585,3480,3520,3520,3480,13970
20240925,132100,56474380555,3505,3490,3530,3485,63442
20240925,132000,56251206175,3490,3480,3490,3475,15559
20240925,131900,56196977395,3480,3480,3480,3470,2917
20240925,131800,56186840085,3480,3475,3480,3475,3197
20240925,131700,56175720255,3475,3465,3480,3465,4126
20240925,131600,56161396445,3465,3475,3475,3465,4479
20240925,131500,56145850300,3475,3480,3480,3470,12359
20240925,131400,56102935310,3475,3450,3480,3450,7382
20240925,131300,56077336560,3450,3440,3450,3440,2512
20240925,131200,56068686815,3440,3455,3455,3440,2224
20240925,131100,56061022130,3455,3455,3460,3450,1952
20240925,131000,56054282125,3455,3445,3455,3445,1486
20240925,130900,56049158830,3440,3450,3450,3440,4122
20240925,130800,56034947080,3450,3455,3465,3450,2032
20240925,130700,56027924195,3465,3455,3465,3450,4468
20240925,130600,56012484705,3460,3450,3460,3430,4553
20240925,130500,55996816420,3440,3445,3445,3430,11052
20240925,130400,55958840550,3445,3450,3450,3445,4750
20240925,130300,55942471300,3450,3455,3455,3450,3109
20240925,130200,55931738530,3460,3475,3475,3460,4198
20240925,130100,55917201470,3475,3475,3485,3465,5075
20240925,130000,55899570735,3475,3460,3475,3460,3878
20240925,125900,55886128980,3465,3460,3475,3460,4385
20240925,125800,55870916010,3465,3465,3470,3455,2701
20240925,125700,55861561335,3465,3470,3475,3455,6474
20240925,125600,55839133685,3470,3475,3475,3455,6733
20240925,125500,55815776725,3475,3455,3475,3455,5524
20240925,125400,55796621275,3455,3465,3470,3450,6444
20240925,125300,55774333915,3480,3450,3480,3445,13325
20240925,125200,55728147000,3450,3435,3450,3435,2727
20240925,125100,55718761745,3430,3435,3440,3430,10591
20240925,125000,55682425830,3435,3450,3455,3435,13427
20240925,124900,55636162340,3455,3445,3455,3440,1544
20240925,124800,55630846335,3450,3435,3450,3430,8456
20240925,124700,55601745270,3435,3440,3445,3435,14445
20240925,124600,55552076290,3445,3445,3455,3440,5039
20240925,124500,55534724435,3445,3445,3455,3435,14221
20240925,124400,55485785680,3455,3445,3455,3440,12208
20240925,124300,55443724080,3450,3455,3460,3440,14412
20240925,124200,55394005615,3455,3485,3485,3445,15525
20240925,124100,55340177425,3490,3500,3500,3485,7027
20240925,124000,55315658230,3500,3500,3505,3490,6851
20240925,123900,55291693225,3495,3490,3500,3485,6115
20240925,123800,55270336410,3495,3520,3525,3495,41866
20240925,123700,55123306695,3515,3510,3520,3505,41350
20240925,123600,54978082670,3515,3485,3515,3485,18578
20240925,123500,54912922760,3485,3495,3505,3485,15772
20240925,123400,54857796415,3495,3470,3495,3470,3525
20240925,123300,54845506200,3475,3475,3480,3465,5951
20240925,123200,54824853345,3480,3465,3485,3465,8241
20240925,123100,54796232310,3465,3465,3475,3460,5320
20240925,123000,54777785180,3465,3455,3475,3445,9814
20240925,122900,54743832135,3460,3460,3460,3450,6470
20240925,122800,54721485600,3460,3450,3460,3440,6762
20240925,122700,54698167805,3450,3455,3455,3435,8389
20240925,122600,54669244325,3450,3450,3455,3435,17620
20240925,122500,54608554105,3450,3465,3470,3435,38603
20240925,122400,54475526415,3470,3480,3480,3460,30531
20240925,122300,54369694390,3485,3485,3485,3470,6242
20240925,122200,54347998045,3485,3485,3495,3480,6852
20240925,122100,54324101910,3490,3490,3495,3485,2654
20240925,122000,54314838770,3495,3500,3500,3490,5007
20240925,121900,54297327230,3500,3480,3500,3480,3855
20240925,121800,54283879665,3480,3475,3490,3470,4819
20240925,121700,54267094205,3465,3470,3475,3460,3892
20240925,121600,54253605370,3465,3475,3475,3455,11130
20240925,121500,54215055125,3475,3490,3490,3465,7588
20240925,121400,54188684485,3490,3485,3495,3480,3474
20240925,121300,54176570565,3485,3475,3485,3460,10794
20240925,121200,54139123220,3470,3475,3485,3470,11550
20240925,121100,54098970360,3475,3490,3490,3455,62690
20240925,121000,53881384660,3490,3490,3495,3485,6278
20240925,120900,53859480995,3490,3485,3495,3480,19123
20240925,120800,53792819970,3485,3505,3510,3485,24918
20240925,120700,53705782635,3500,3515,3515,3500,34914
20240925,120600,53583504940,3515,3540,3540,3510,8771
20240925,120500,53552575395,3535,3530,3540,3530,8800
20240925,120400,53521452160,3530,3520,3535,3520,4882
20240925,120300,53504224275,3525,3505,3525,3505,9617
20240925,120200,53470483930,3505,3510,3525,3505,11825
20240925,120100,53428950800,3510,3525,3525,3510,14580
20240925,120000,53377710735,3520,3530,3540,3520,18160
20240925,115900,53313752150,3530,3535,3540,3525,2729
20240925,115800,53304110065,3540,3540,3545,3535,7036
20240925,115700,53279215230,3535,3520,3550,3520,3750
20240925,115600,53265969770,3520,3545,3545,3520,16624
20240925,115500,53207325870,3545,3555,3555,3540,1347
20240925,115400,53202548710,3555,3540,3555,3535,1721
20240925,115300,53196459760,3535,3560,3560,3535,15932
20240925,115200,53139915200,3560,3550,3565,3545,14549
20240925,115100,53088177355,3545,3535,3550,3525,6078
20240925,115000,53066697510,3540,3535,3540,3525,10298
20240925,114900,53030336425,3535,3550,3550,3535,8219
20240925,114800,53001234610,3545,3550,3555,3535,8503
20240925,114700,52971065215,3555,3535,3565,3535,7077
20240925,114600,52945913815,3535,3530,3535,3525,2379
20240925,114500,52937516155,3525,3530,3535,3525,8162
20240925,114400,52908726705,3530,3545,3545,3525,11319
20240925,114300,52868700220,3545,3545,3555,3545,18431
20240925,114200,52803304460,3545,3525,3545,3525,14142
20240925,114100,52753352515,3525,3540,3545,3520,30486
20240925,114000,52645752650,3535,3550,3555,3525,42994
20240925,113900,52493820625,3545,3555,3560,3530,27522
20240925,113800,52396388980,3560,3565,3565,3540,70604
20240925,113700,52145627720,3565,3570,3570,3560,10657
20240925,113600,52107641630,3570,3580,3590,3565,8316
20240925,113500,52077945535,3580,3580,3595,3570,4810
20240925,113400,52060722445,3580,3575,3590,3570,8688
20240925,113300,52029629590,3575,3580,3590,3575,5446
20240925,113200,52010150160,3580,3585,3595,3580,4901
20240925,113100,51992585525,3585,3580,3585,3575,6680
20240925,113000,51968684155,3580,3600,3605,3580,5429
20240925,112900,51949210455,3605,3590,3620,3585,27990
20240925,112800,51848294355,3595,3570,3595,3565,6528
20240925,112700,51824906535,3570,3580,3600,3570,23289
20240925,112600,51741427165,3575,3565,3595,3565,9611
20240925,112500,51707035735,3565,3575,3585,3560,26764
20240925,112400,51611525045,3580,3580,3590,3570,21564
20240925,112300,51534457330,3590,3590,3590,3575,12430
20240925,112200,51489937055,3585,3600,3605,3580,14542
20240925,112100,51437773110,3610,3585,3615,3585,22707
20240925,112000,51355902905,3585,3620,3620,3580,32551
20240925,111900,51238782960,3615,3610,3625,3610,46716
20240925,111800,51069827275,3610,3605,3615,3595,30032
20240925,111700,50961584850,3600,3590,3605,3585,21718
20240925,111600,50883459885,3590,3585,3595,3560,50031
20240925,111500,50704772000,3585,3610,3610,3560,81763
20240925,111400,50411733740,3610,3615,3620,3600,61743
20240925,111300,50189076300,3615,3640,3645,3615,39445
20240925,111200,50046067245,3645,3635,3655,3635,46287
20240925,111100,49877262145,3640,3640,3640,3620,35357
20240925,111000,49749037350,3625,3645,3650,3625,39611
20240925,110900,49605001585,3645,3640,3655,3625,33214
20240925,110800,49484297490,3645,3640,3645,3625,35117
20240925,110700,49356764850,3640,3650,3655,3620,71740
20240925,110600,49095853200,3655,3670,3670,3645,76647
20240925,110500,48815931195,3675,3675,3710,3655,118871
20240925,110400,48378466715,3675,3775,3775,3670,229673
20240925,110300,47525927055,3775,3755,3780,3750,154934
20240925,110200,46942445625,3755,3715,3755,3705,77414
20240925,110100,46653378830,3720,3750,3770,3720,157698
20240925,110000,46061867200,3750,3740,3760,3730,157982
20240925,105900,45469863310,3730,3710,3745,3705,160252
20240925,105800,44872165190,3705,3690,3720,3685,72390
20240925,105700,44603650320,3685,3700,3710,3660,85995
20240925,105600,44287242215,3710,3725,3725,3685,90972
20240925,105500,43949853960,3720,3695,3735,3685,123898
20240925,105400,43489909140,3700,3695,3730,3665,159305
20240925,105300,42899620945,3690,3690,3695,3655,96216
20240925,105200,42545796675,3685,3695,3720,3665,270185
20240925,105100,41546553985,3685,3675,3695,3665,70366
20240925,105000,41287680620,3685,3675,3690,3660,84121
20240925,104900,40978478560,3675,3670,3680,3655,68125
20240925,104800,40728651340,3670,3670,3680,3640,75538
20240925,104700,40452021265,3670,3660,3680,3625,120947
20240925,104600,40009880770,3665,3665,3675,3630,118380
20240925,104500,39576760285,3665,3600,3665,3575,142591
20240925,104400,39058660585,3590,3585,3605,3560,31914
20240925,104300,38944423740,3575,3585,3625,3565,36517
20240925,104200,38813204950,3590,3605,3635,3570,43664
20240925,104100,38655829475,3605,3560,3605,3560,38195
20240925,104000,38518909345,3560,3580,3660,3550,134043
20240925,103900,38035927705,3580,3605,3620,3580,36868
20240925,103800,37903237140,3605,3575,3635,3575,79200
20240925,103700,37617206910,3575,3570,3610,3560,48484
20240925,103600,37443522525,3565,3585,3600,3555,116998
20240925,103500,37025524835,3580,3605,3620,3580,92161
20240925,103400,36693461805,3595,3670,3675,3585,165213
20240925,103300,36095295120,3665,3660,3680,3630,104444
20240925,103200,35713635160,3665,3685,3710,3640,208760
20240925,103100,34946759060,3685,3615,3730,3605,425504
20240925,103000,33382640510,3605,3565,3675,3565,283617
20240925,102900,32356429325,3575,3540,3590,3505,73241
20240925,102800,32097000955,3555,3520,3605,3505,107483
20240925,102700,31714681140,3520,3530,3530,3490,70309
20240925,102600,31468272570,3530,3520,3540,3510,18347
20240925,102500,31403665900,3515,3550,3555,3510,72211
20240925,102400,31149094585,3555,3520,3580,3520,96574
20240925,102300,30805778055,3525,3525,3555,3510,78945
20240925,102200,30527089660,3520,3495,3535,3490,67501
20240925,102100,30289810050,3495,3510,3540,3495,79596
20240925,102000,30010452195,3510,3555,3555,3500,149881
20240925,101900,29483347635,3540,3615,3615,3520,218790
20240925,101800,28701573595,3615,3580,3680,3565,476510
20240925,101700,26974780515,3585,3590,3610,3555,308787
20240925,101600,25869777675,3595,3415,3610,3395,486965
20240925,101500,24162721430,3410,3350,3420,3345,141995
20240925,101400,23682286600,3350,3335,3350,3325,42972
20240925,101300,23538748275,3340,3320,3350,3315,28733
20240925,101200,23443074050,3320,3305,3320,3285,21673
20240925,101100,23371481885,3305,3320,3325,3305,34447
20240925,101000,23257296535,3320,3285,3320,3275,39250
20240925,100900,23127909215,3285,3330,3335,3275,81990
20240925,100800,22856916075,3330,3355,3355,3315,69296
20240925,100700,22626190610,3355,3350,3370,3350,14452
20240925,100600,22577606870,3350,3370,3385,3350,19349
20240925,100500,22512498365,3375,3375,3375,3350,15318
20240925,100400,22460992485,3375,3380,3385,3355,42255
20240925,100300,22318546135,3375,3360,3385,3340,109173
20240925,100200,21952320165,3360,3410,3415,3360,145458
20240925,100100,21460485865,3415,3410,3440,3405,28829
20240925,100000,21362049735,3410,3455,3460,3410,30258
20240925,095900,21258338920,3460,3425,3460,3410,49855
20240925,095800,21087184300,3420,3435,3435,3410,44117
20240925,095700,20936357340,3435,3440,3455,3410,89499
20240925,095600,20630056325,3440,3450,3485,3440,55500
20240925,095500,20437955980,3445,3440,3475,3430,60368
20240925,095400,20229661135,3445,3445,3480,3430,91583
20240925,095300,19913682335,3440,3480,3500,3440,148135
20240925,095200,19401286570,3485,3525,3525,3470,165353
20240925,095100,18823950110,3530,3565,3600,3510,175569
20240925,095000,18199012820,3565,3520,3575,3515,108185
20240925,094900,17815253545,3515,3550,3560,3505,145141
20240925,094800,17303173840,3550,3605,3605,3530,217255
20240925,094700,16529277980,3600,3565,3640,3555,365199
20240925,094600,15215055885,3565,3565,3600,3530,365234
20240925,094500,13912206065,3555,3465,3570,3445,593241
20240925,094400,11821219360,3460,3470,3505,3405,584208
20240925,094300,9798961230,3455,3455,3455,3455,0
20240925,094200,9798961230,3455,3450,3455,3435,16629
20240925,094100,9741567285,3450,3270,3450,3220,538973
20240925,094000,7930181785,3270,3160,3275,3145,85690
20240925,093900,7653923695,3185,3205,3255,3160,86426
20240925,093800,7375676160,3205,3190,3220,3175,29084
20240925,093700,7282704895,3215,3180,3245,3165,90568
20240925,093600,6992031510,3165,3160,3180,3150,11549
20240925,093500,6955432515,3155,3165,3175,3155,18922
20240925,093400,6895438580,3165,3160,3180,3150,11815
20240925,093300,6857977110,3165,3165,3165,3120,34453
20240925,093200,6749826450,3150,3160,3175,3150,22877
20240925,093100,6677554860,3160,3180,3180,3155,26740
20240925,093000,6592875275,3180,3165,3195,3155,51385
20240925,092900,6429753525,3160,3130,3190,3115,46410
20240925,092800,6282787325,3130,3145,3160,3100,49560
20240925,092700,6127428890,3150,3120,3150,3120,22897
20240925,092600,6055461910,3130,3135,3135,3105,7357
20240925,092500,6032504000,3115,3115,3135,3095,24745
20240925,092400,5955616220,3115,3110,3135,3110,5281
20240925,092300,5939145765,3110,3110,3115,3105,14157
20240925,092200,5895132455,3115,3145,3145,3105,8662
20240925,092100,5868111795,3145,3100,3145,3095,13767
20240925,092000,5825102915,3110,3105,3125,3095,11293
20240925,091900,5790049035,3105,3135,3135,3105,9919
20240925,091800,5759171025,3125,3115,3140,3110,5735
20240925,091700,5741267495,3110,3140,3140,3100,25444
20240925,091600,5662191290,3140,3120,3180,3110,68610
20240925,091500,5446250440,3105,3085,3130,3070,60144
20240925,091400,5259872805,3080,3150,3175,3080,81733
20240925,091300,5005172005,3145,3185,3190,3145,48232
20240925,091200,4852705930,3180,3225,3235,3180,30091
20240925,091100,4756203175,3235,3215,3265,3215,93975
20240925,091000,4451731730,3220,3200,3220,3180,36254
20240925,090900,4335833135,3210,3190,3230,3170,27195
20240925,090800,4248813180,3170,3195,3200,3150,49639
20240925,090700,4091508810,3200,3215,3220,3170,36855
20240925,090600,3973754795,3215,3190,3245,3180,47373
20240925,090500,3821295625,3190,3170,3210,3150,49365
20240925,090400,3664318755,3185,3220,3230,3170,75134
20240925,090300,3424010765,3215,3250,3280,3195,117291
20240925,090200,3044533225,3255,3300,3350,3205,309117
20240925,090100,2024905795,3285,3180,3330,3180,325870
20240925,090000,967798535,3180,3145,3180,3100,299328