stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240925,214400,5831735040,5140,5140,5140,5140,13446
20240925,214300,5831735040,5140,5140,5140,5140,0
20240925,214200,5831735040,5140,5140,5140,5140,0
20240925,214100,5831735040,5140,5140,5140,5140,0
20240925,214000,5831735040,5140,5140,5140,5140,0
20240925,213900,5831735040,5140,5140,5140,5140,0
20240925,213800,5831735040,5140,5140,5140,5140,0
20240925,213700,5831735040,5140,5140,5140,5140,0
20240925,213600,5831735040,5140,5140,5140,5140,0
20240925,213500,5831735040,5140,5140,5140,5140,0
20240925,213400,5831735040,5140,5140,5140,5140,0
20240925,213300,5831735040,5140,5140,5140,5140,0
20240925,213200,5831735040,5140,5140,5140,5140,0
20240925,213100,5831735040,5140,5140,5140,5140,0
20240925,213000,5831735040,5140,5140,5140,5140,0
20240925,212900,5831735040,5140,5140,5140,5140,0
20240925,212800,5831735040,5140,5140,5140,5140,0
20240925,212700,5831735040,5140,5140,5140,5140,0
20240925,212600,5831735040,5140,5140,5140,5140,0
20240925,212500,5831735040,5140,5140,5140,5140,0
20240925,212400,5831735040,5140,5140,5140,5140,0
20240925,212300,5831735040,5140,5140,5140,5140,0
20240925,212200,5831735040,5140,5140,5140,5140,0
20240925,212100,5831735040,5140,5140,5140,5140,0
20240925,212000,5831735040,5140,5140,5140,5140,0
20240925,211900,5831735040,5140,5140,5140,5140,0
20240925,211800,5831735040,5140,5140,5140,5140,0
20240925,211700,5831735040,5140,5140,5140,5140,0
20240925,211600,5831735040,5140,5140,5140,5140,0
20240925,211500,5831735040,5140,5140,5140,5140,0
20240925,211400,5831735040,5140,5140,5140,5140,13446
20240925,211300,5831735040,5140,5140,5140,5140,0
20240925,211200,5831735040,5140,5140,5140,5140,0
20240925,211100,5831735040,5140,5140,5140,5140,0
20240925,211000,5831735040,5140,5140,5140,5140,0
20240925,210900,5831735040,5140,5140,5140,5140,0
20240925,210800,5831735040,5140,5140,5140,5140,0
20240925,210700,5831735040,5140,5140,5140,5140,0
20240925,210600,5831735040,5140,5140,5140,5140,0
20240925,210500,5831735040,5140,5140,5140,5140,0
20240925,210400,5831735040,5140,5140,5140,5140,0
20240925,210300,5831735040,5140,5140,5140,5140,0
20240925,210200,5831735040,5140,5140,5140,5140,0
20240925,210100,5831735040,5140,5140,5140,5140,0
20240925,210000,5831735040,5140,5140,5140,5140,0
20240925,205900,5831735040,5140,5140,5140,5140,0
20240925,205800,5831735040,5140,5140,5140,5140,0
20240925,205700,5831735040,5140,5140,5140,5140,0
20240925,205600,5831735040,5140,5140,5140,5140,0
20240925,205500,5831735040,5140,5140,5140,5140,0
20240925,205400,5831735040,5140,5140,5140,5140,0
20240925,205300,5831735040,5140,5140,5140,5140,0
20240925,205200,5831735040,5140,5140,5140,5140,0
20240925,205100,5831735040,5140,5140,5140,5140,0
20240925,205000,5831735040,5140,5140,5140,5140,0
20240925,204900,5831735040,5140,5140,5140,5140,0
20240925,204800,5831735040,5140,5140,5140,5140,0
20240925,204700,5831735040,5140,5140,5140,5140,0
20240925,204600,5831735040,5140,5140,5140,5140,0
20240925,204500,5831735040,5140,5140,5140,5140,0
20240925,204400,5831735040,5140,5140,5140,5140,13446
20240925,204300,5831735040,5140,5140,5140,5140,0
20240925,204200,5831735040,5140,5140,5140,5140,0
20240925,204100,5831735040,5140,5140,5140,5140,0
20240925,204000,5831735040,5140,5140,5140,5140,0
20240925,203900,5831735040,5140,5140,5140,5140,0
20240925,203800,5831735040,5140,5140,5140,5140,0
20240925,203700,5831735040,5140,5140,5140,5140,0
20240925,203600,5831735040,5140,5140,5140,5140,0
20240925,203500,5831735040,5140,5140,5140,5140,0
20240925,203400,5831735040,5140,5140,5140,5140,0
20240925,203300,5831735040,5140,5140,5140,5140,0
20240925,203200,5831735040,5140,5140,5140,5140,0
20240925,203100,5831735040,5140,5140,5140,5140,0
20240925,203000,5831735040,5140,5140,5140,5140,0
20240925,202900,5831735040,5140,5140,5140,5140,0
20240925,202800,5831735040,5140,5140,5140,5140,0
20240925,202700,5831735040,5140,5140,5140,5140,0
20240925,202600,5831735040,5140,5140,5140,5140,0
20240925,202500,5831735040,5140,5140,5140,5140,0
20240925,202400,5831735040,5140,5140,5140,5140,0
20240925,202300,5831735040,5140,5140,5140,5140,0
20240925,202200,5831735040,5140,5140,5140,5140,0
20240925,202100,5831735040,5140,5140,5140,5140,0
20240925,202000,5831735040,5140,5140,5140,5140,0
20240925,201900,5831735040,5140,5140,5140,5140,0
20240925,201800,5831735040,5140,5140,5140,5140,0
20240925,201700,5831735040,5140,5140,5140,5140,0
20240925,201600,5831735040,5140,5140,5140,5140,0
20240925,201500,5831735040,5140,5140,5140,5140,0
20240925,201400,5831735040,5140,5140,5140,5140,13446
20240925,201300,5831735040,5140,5140,5140,5140,0
20240925,201200,5831735040,5140,5140,5140,5140,0
20240925,201100,5831735040,5140,5140,5140,5140,0
20240925,201000,5831735040,5140,5140,5140,5140,0
20240925,200900,5831735040,5140,5140,5140,5140,0
20240925,200800,5831735040,5140,5140,5140,5140,0
20240925,200700,5831735040,5140,5140,5140,5140,0
20240925,200600,5831735040,5140,5140,5140,5140,0
20240925,200500,5831735040,5140,5140,5140,5140,0
20240925,200400,5831735040,5140,5140,5140,5140,0
20240925,200300,5831735040,5140,5140,5140,5140,0
20240925,200200,5831735040,5140,5140,5140,5140,0
20240925,200100,5831735040,5140,5140,5140,5140,0
20240925,200000,5831735040,5140,5140,5140,5140,0
20240925,195900,5831735040,5140,5140,5140,5140,0
20240925,195800,5831735040,5140,5140,5140,5140,0
20240925,195700,5831735040,5140,5140,5140,5140,0
20240925,195600,5831735040,5140,5140,5140,5140,0
20240925,195500,5831735040,5140,5140,5140,5140,0
20240925,195400,5831735040,5140,5140,5140,5140,0
20240925,195300,5831735040,5140,5140,5140,5140,0
20240925,195200,5831735040,5140,5140,5140,5140,0
20240925,195100,5831735040,5140,5140,5140,5140,0
20240925,195000,5831735040,5140,5140,5140,5140,0
20240925,194900,5831735040,5140,5140,5140,5140,0
20240925,194800,5831735040,5140,5140,5140,5140,0
20240925,194700,5831735040,5140,5140,5140,5140,0
20240925,194600,5831735040,5140,5140,5140,5140,0
20240925,194500,5831735040,5140,5140,5140,5140,0
20240925,194400,5831735040,5140,5140,5140,5140,13446
20240925,194300,5831735040,5140,5140,5140,5140,0
20240925,194200,5831735040,5140,5140,5140,5140,0
20240925,194100,5831735040,5140,5140,5140,5140,0
20240925,194000,5831735040,5140,5140,5140,5140,0
20240925,193900,5831735040,5140,5140,5140,5140,0
20240925,193800,5831735040,5140,5140,5140,5140,0
20240925,193700,5831735040,5140,5140,5140,5140,0
20240925,193600,5831735040,5140,5140,5140,5140,0
20240925,193500,5831735040,5140,5140,5140,5140,0
20240925,193400,5831735040,5140,5140,5140,5140,0
20240925,193300,5831735040,5140,5140,5140,5140,0
20240925,193200,5831735040,5140,5140,5140,5140,0
20240925,193100,5831735040,5140,5140,5140,5140,0
20240925,193000,5831735040,5140,5140,5140,5140,0
20240925,192900,5831735040,5140,5140,5140,5140,0
20240925,192800,5831735040,5140,5140,5140,5140,0
20240925,192700,5831735040,5140,5140,5140,5140,0
20240925,192600,5831735040,5140,5140,5140,5140,0
20240925,192500,5831735040,5140,5140,5140,5140,0
20240925,192400,5831735040,5140,5140,5140,5140,0
20240925,192300,5831735040,5140,5140,5140,5140,0
20240925,192200,5831735040,5140,5140,5140,5140,0
20240925,192100,5831735040,5140,5140,5140,5140,0
20240925,192000,5831735040,5140,5140,5140,5140,0
20240925,191900,5831735040,5140,5140,5140,5140,0
20240925,191800,5831735040,5140,5140,5140,5140,0
20240925,191700,5831735040,5140,5140,5140,5140,0
20240925,191600,5831735040,5140,5140,5140,5140,0
20240925,191500,5831735040,5140,5140,5140,5140,0
20240925,191400,5831735040,5140,5140,5140,5140,13446
20240925,191300,5831735040,5140,5140,5140,5140,0
20240925,191200,5831735040,5140,5140,5140,5140,0
20240925,191100,5831735040,5140,5140,5140,5140,0
20240925,191000,5831735040,5140,5140,5140,5140,0
20240925,190900,5831735040,5140,5140,5140,5140,0
20240925,190800,5831735040,5140,5140,5140,5140,0
20240925,190700,5831735040,5140,5140,5140,5140,0
20240925,190600,5831735040,5140,5140,5140,5140,0
20240925,190500,5831735040,5140,5140,5140,5140,0
20240925,190400,5831735040,5140,5140,5140,5140,0
20240925,190300,5831735040,5140,5140,5140,5140,0
20240925,190200,5831735040,5140,5140,5140,5140,0
20240925,190100,5831735040,5140,5140,5140,5140,0
20240925,190000,5831735040,5140,5140,5140,5140,0
20240925,185900,5831735040,5140,5140,5140,5140,0
20240925,185800,5831735040,5140,5140,5140,5140,0
20240925,185700,5831735040,5140,5140,5140,5140,0
20240925,185600,5831735040,5140,5140,5140,5140,0
20240925,185500,5831735040,5140,5140,5140,5140,0
20240925,185400,5831735040,5140,5140,5140,5140,0
20240925,185300,5831735040,5140,5140,5140,5140,0
20240925,185200,5831735040,5140,5140,5140,5140,0
20240925,185100,5831735040,5140,5140,5140,5140,0
20240925,185000,5831735040,5140,5140,5140,5140,0
20240925,184900,5831735040,5140,5140,5140,5140,0
20240925,184800,5831735040,5140,5140,5140,5140,0
20240925,184700,5831735040,5140,5140,5140,5140,0
20240925,184600,5831735040,5140,5140,5140,5140,0
20240925,184500,5831735040,5140,5140,5140,5140,0
20240925,184400,5831735040,5140,5140,5140,5140,13446
20240925,184300,5831735040,5140,5140,5140,5140,0
20240925,184200,5831735040,5140,5140,5140,5140,0
20240925,184100,5831735040,5140,5140,5140,5140,0
20240925,184000,5831735040,5140,5140,5140,5140,0
20240925,183900,5831735040,5140,5140,5140,5140,0
20240925,183800,5831735040,5140,5140,5140,5140,0
20240925,183700,5831735040,5140,5140,5140,5140,0
20240925,183600,5831735040,5140,5140,5140,5140,0
20240925,183500,5831735040,5140,5140,5140,5140,0
20240925,183400,5831735040,5140,5140,5140,5140,0
20240925,183300,5831735040,5140,5140,5140,5140,0
20240925,183200,5831735040,5140,5140,5140,5140,0
20240925,183100,5831735040,5140,5140,5140,5140,0
20240925,183000,5831735040,5140,5140,5140,5140,0
20240925,182900,5831735040,5140,5140,5140,5140,0
20240925,182800,5831735040,5140,5140,5140,5140,0
20240925,182700,5831735040,5140,5140,5140,5140,0
20240925,182600,5831735040,5140,5140,5140,5140,0
20240925,182500,5831735040,5140,5140,5140,5140,0
20240925,182400,5831735040,5140,5140,5140,5140,0
20240925,182300,5831735040,5140,5140,5140,5140,0
20240925,182200,5831735040,5140,5140,5140,5140,0
20240925,182100,5831735040,5140,5140,5140,5140,0
20240925,182000,5831735040,5140,5140,5140,5140,0
20240925,181900,5831735040,5140,5140,5140,5140,0
20240925,181800,5831735040,5140,5140,5140,5140,0
20240925,181700,5831735040,5140,5140,5140,5140,0
20240925,181600,5831735040,5140,5140,5140,5140,0
20240925,181500,5831735040,5140,5140,5140,5140,0
20240925,181400,5831735040,5140,5140,5140,5140,13446
20240925,181300,5831735040,5140,5140,5140,5140,0
20240925,181200,5831735040,5140,5140,5140,5140,0
20240925,181100,5831735040,5140,5140,5140,5140,0
20240925,181000,5831735040,5140,5140,5140,5140,0
20240925,180900,5831735040,5140,5140,5140,5140,0
20240925,180800,5831735040,5140,5140,5140,5140,0
20240925,180700,5831735040,5140,5140,5140,5140,0
20240925,180600,5831735040,5140,5140,5140,5140,0
20240925,180500,5831735040,5140,5140,5140,5140,0
20240925,180400,5831735040,5140,5140,5140,5140,0
20240925,180300,5831735040,5140,5140,5140,5140,0
20240925,180200,5831735040,5140,5140,5140,5140,0
20240925,180100,5831735040,5140,5140,5140,5140,0
20240925,180000,5831735040,5140,5140,5140,5140,0
20240925,175900,5831735040,5140,5140,5140,5140,0
20240925,175800,5831735040,5140,5140,5140,5140,0
20240925,175700,5831735040,5140,5140,5140,5140,0
20240925,175600,5831735040,5140,5140,5140,5140,0
20240925,175500,5831735040,5140,5140,5140,5140,0
20240925,175400,5831735040,5140,5140,5140,5140,0
20240925,175300,5831735040,5140,5140,5140,5140,0
20240925,175200,5831735040,5140,5140,5140,5140,0
20240925,175100,5831735040,5140,5140,5140,5140,0
20240925,175000,5831735040,5140,5140,5140,5140,0
20240925,174900,5831735040,5140,5140,5140,5140,0
20240925,174800,5831735040,5140,5140,5140,5140,0
20240925,174700,5831735040,5140,5140,5140,5140,0
20240925,174600,5831735040,5140,5140,5140,5140,0
20240925,174500,5831735040,5140,5140,5140,5140,0
20240925,174400,5831735040,5140,5140,5140,5140,13446
20240925,174300,5831735040,5140,5140,5140,5140,0
20240925,174200,5831735040,5140,5140,5140,5140,0
20240925,174100,5831735040,5140,5140,5140,5140,0
20240925,174000,5831735040,5140,5140,5140,5140,0
20240925,173900,5831735040,5140,5140,5140,5140,0
20240925,173800,5831735040,5140,5140,5140,5140,0
20240925,173700,5831735040,5140,5140,5140,5140,0
20240925,173600,5831735040,5140,5140,5140,5140,0
20240925,173500,5831735040,5140,5140,5140,5140,0
20240925,173400,5831735040,5140,5140,5140,5140,0
20240925,173300,5831735040,5140,5140,5140,5140,0
20240925,173200,5831735040,5140,5140,5140,5140,0
20240925,173100,5831735040,5140,5140,5140,5140,0
20240925,173000,5831735040,5140,5140,5140,5140,0
20240925,172900,5831735040,5140,5140,5140,5140,0
20240925,172800,5831735040,5140,5140,5140,5140,0
20240925,172700,5831735040,5140,5140,5140,5140,0
20240925,172600,5831735040,5140,5140,5140,5140,0
20240925,172500,5831735040,5140,5140,5140,5140,0
20240925,172400,5831735040,5140,5140,5140,5140,0
20240925,172300,5831735040,5140,5140,5140,5140,0
20240925,172200,5831735040,5140,5140,5140,5140,0
20240925,172100,5831735040,5140,5140,5140,5140,0
20240925,172000,5831735040,5140,5140,5140,5140,0
20240925,171900,5831735040,5140,5140,5140,5140,0
20240925,171800,5831735040,5140,5140,5140,5140,0
20240925,171700,5831735040,5140,5140,5140,5140,0
20240925,171600,5831735040,5140,5140,5140,5140,0
20240925,171500,5831735040,5140,5140,5140,5140,0
20240925,171400,5831735040,5140,5140,5140,5140,13446
20240925,171300,5831735040,5140,5140,5140,5140,0
20240925,171200,5831735040,5140,5140,5140,5140,0
20240925,171100,5831735040,5140,5140,5140,5140,0
20240925,171000,5831735040,5140,5140,5140,5140,0
20240925,170900,5831735040,5140,5140,5140,5140,0
20240925,170800,5831735040,5140,5140,5140,5140,0
20240925,170700,5831735040,5140,5140,5140,5140,0
20240925,170600,5831735040,5140,5140,5140,5140,0
20240925,170500,5831735040,5140,5140,5140,5140,0
20240925,170400,5831735040,5140,5140,5140,5140,0
20240925,170300,5831735040,5140,5140,5140,5140,0
20240925,170200,5831735040,5140,5140,5140,5140,0
20240925,170100,5831735040,5140,5140,5140,5140,0
20240925,170000,5831735040,5140,5140,5140,5140,0
20240925,165900,5831735040,5140,5140,5140,5140,0
20240925,165800,5831735040,5140,5140,5140,5140,0
20240925,165700,5831735040,5140,5140,5140,5140,0
20240925,165600,5831735040,5140,5140,5140,5140,0
20240925,165500,5831735040,5140,5140,5140,5140,0
20240925,165400,5831735040,5140,5140,5140,5140,0
20240925,165300,5831735040,5140,5140,5140,5140,0
20240925,165200,5831735040,5140,5140,5140,5140,0
20240925,165100,5831735040,5140,5140,5140,5140,0
20240925,165000,5831735040,5140,5140,5140,5140,0
20240925,164900,5831735040,5140,5140,5140,5140,0
20240925,164800,5831735040,5140,5140,5140,5140,0
20240925,164700,5831735040,5140,5140,5140,5140,0
20240925,164600,5831735040,5140,5140,5140,5140,0
20240925,164500,5831735040,5140,5140,5140,5140,0
20240925,164400,5831735040,5140,5140,5140,5140,13446
20240925,164300,5831735040,5140,5140,5140,5140,0
20240925,164200,5831735040,5140,5140,5140,5140,0
20240925,164100,5831735040,5140,5140,5140,5140,0
20240925,164000,5831735040,5140,5140,5140,5140,0
20240925,163900,5831735040,5140,5140,5140,5140,0
20240925,163800,5831735040,5140,5140,5140,5140,0
20240925,163700,5831735040,5140,5140,5140,5140,0
20240925,163600,5831735040,5140,5140,5140,5140,0
20240925,163500,5831735040,5140,5140,5140,5140,0
20240925,163400,5831735040,5140,5140,5140,5140,0
20240925,163300,5831735040,5140,5140,5140,5140,0
20240925,163200,5831735040,5140,5140,5140,5140,0
20240925,163100,5831735040,5140,5140,5140,5140,0
20240925,163000,5831735040,5140,5140,5140,5140,0
20240925,162900,5831735040,5140,5140,5140,5140,0
20240925,162800,5831735040,5140,5140,5140,5140,0
20240925,162700,5831735040,5140,5140,5140,5140,0
20240925,162600,5831735040,5140,5140,5140,5140,0
20240925,162500,5831735040,5140,5140,5140,5140,0
20240925,162400,5831735040,5140,5140,5140,5140,0
20240925,162300,5831735040,5140,5140,5140,5140,0
20240925,162200,5831735040,5140,5140,5140,5140,0
20240925,162100,5831735040,5140,5140,5140,5140,0
20240925,162000,5831735040,5140,5140,5140,5140,0
20240925,161900,5831735040,5140,5140,5140,5140,0
20240925,161800,5831735040,5140,5140,5140,5140,0
20240925,161700,5831735040,5140,5140,5140,5140,0
20240925,161600,5831735040,5140,5140,5140,5140,0
20240925,161500,5831735040,5140,5140,5140,5140,0
20240925,161400,5831735040,5140,5140,5140,5140,13446
20240925,161300,5831735040,5140,5140,5140,5140,0
20240925,161200,5831735040,5140,5140,5140,5140,0
20240925,161100,5831735040,5140,5140,5140,5140,0
20240925,161000,5831735040,5140,5140,5140,5140,0
20240925,160900,5831735040,5140,5140,5140,5140,0
20240925,160800,5831735040,5140,5140,5140,5140,0
20240925,160700,5831735040,5140,5140,5140,5140,0
20240925,160600,5831735040,5140,5140,5140,5140,0
20240925,160500,5831735040,5140,5140,5140,5140,0
20240925,160400,5831735040,5140,5140,5140,5140,0
20240925,160300,5831735040,5140,5140,5140,5140,0
20240925,160200,5831735040,5140,5140,5140,5140,0
20240925,160100,5831735040,5140,5140,5140,5140,0
20240925,160000,5831735040,5140,5140,5140,5140,0
20240925,155900,5831735040,5140,5140,5140,5140,0
20240925,155800,5831735040,5140,5140,5140,5140,0
20240925,155700,5831735040,5140,5140,5140,5140,0
20240925,155600,5831735040,5140,5140,5140,5140,0
20240925,155500,5831735040,5140,5140,5140,5140,0
20240925,155400,5831735040,5140,5140,5140,5140,0
20240925,155300,5831735040,5140,5140,5140,5140,0
20240925,155200,5831735040,5140,5140,5140,5140,0
20240925,155100,5831735040,5140,5140,5140,5140,0
20240925,155000,5831735040,5140,5140,5140,5140,0
20240925,154900,5831735040,5140,5140,5140,5140,0
20240925,154800,5831735040,5140,5140,5140,5140,0
20240925,154700,5831735040,5140,5140,5140,5140,0
20240925,154600,5831735040,5140,5140,5140,5140,0
20240925,154500,5831735040,5140,5140,5140,5140,0
20240925,154400,5831735040,5140,5140,5140,5140,13446
20240925,154300,5831735040,5140,5140,5140,5140,0
20240925,154200,5831735040,5140,5140,5140,5140,0
20240925,154100,5831735040,5140,5140,5140,5140,0
20240925,154000,5831735040,5140,5140,5140,5140,0
20240925,153900,5831735040,5140,5140,5140,5140,0
20240925,153800,5831735040,5140,5140,5140,5140,0
20240925,153700,5831735040,5140,5140,5140,5140,0
20240925,153600,5831735040,5140,5140,5140,5140,0
20240925,153500,5831735040,5140,5140,5140,5140,0
20240925,153400,5831735040,5140,5140,5140,5140,0
20240925,153300,5831735040,5140,5140,5140,5140,0
20240925,153200,5831735040,5140,5140,5140,5140,0
20240925,153100,5831735040,5140,5140,5140,5140,0
20240925,153000,5831735040,5140,5140,5140,5140,13446
20240925,152900,5762622600,5160,5160,5160,5160,0
20240925,152800,5762622600,5160,5160,5160,5160,0
20240925,152700,5762622600,5160,5160,5160,5160,0
20240925,152600,5762622600,5160,5160,5160,5160,0
20240925,152500,5762622600,5160,5160,5160,5160,0
20240925,152400,5762622600,5160,5160,5160,5160,0
20240925,152300,5762622600,5160,5160,5160,5160,0
20240925,152200,5762622600,5160,5160,5160,5160,0
20240925,152100,5762622600,5160,5160,5160,5160,0
20240925,152000,5762622600,5160,5160,5160,5160,0
20240925,151900,5762622600,5160,5150,5160,5140,8644
20240925,151800,5718096950,5160,5150,5160,5150,1188
20240925,151700,5711975650,5160,5150,5160,5140,5572
20240925,151600,5683306330,5150,5160,5160,5150,9839
20240925,151500,5632625170,5160,5160,5170,5160,1765
20240925,151400,5623517760,5160,5170,5170,5160,2494
20240925,151300,5610648600,5170,5160,5170,5160,2236
20240925,151200,5599110820,5160,5170,5170,5160,3555
20240925,151100,5580764970,5170,5170,5170,5170,2379
20240925,151000,5568465540,5170,5150,5170,5150,4142
20240925,150900,5547096490,5150,5170,5170,5150,2951
20240925,150800,5531871680,5170,5170,5170,5160,2946
20240925,150700,5516668380,5160,5170,5180,5160,6837
20240925,150600,5481313260,5160,5180,5180,5160,4696
20240925,150500,5457062100,5170,5180,5180,5170,1773
20240925,150400,5447893980,5180,5190,5190,5170,3849
20240925,150300,5427966120,5190,5180,5190,5180,1364
20240925,150200,5420899550,5180,5170,5190,5170,382
20240925,150100,5418920720,5170,5170,5190,5160,3855
20240925,150000,5399001530,5170,5170,5170,5160,10362
20240925,145900,5345523880,5170,5170,5170,5160,3968
20240925,145800,5325046510,5170,5170,5170,5160,1604
20240925,145700,5316767010,5160,5170,5170,5160,4582
20240925,145600,5293121040,5170,5170,5170,5170,4793
20240925,145500,5268341230,5170,5180,5180,5170,2603
20240925,145400,5254877740,5170,5190,5190,5170,5730
20240925,145300,5225234000,5190,5180,5190,5180,3078
20240925,145200,5209283770,5180,5210,5210,5180,14683
20240925,145100,5132967320,5210,5220,5220,5210,9935
20240925,145000,5081205810,5220,5230,5230,5210,2302
20240925,144900,5069204810,5220,5220,5220,5220,2212
20240925,144800,5057658170,5220,5220,5230,5220,1815
20240925,144700,5048182820,5220,5220,5220,5220,570
20240925,144600,5045207420,5220,5230,5230,5220,522
20240925,144500,5042482380,5220,5220,5220,5220,3487
20240925,144400,5024280240,5220,5230,5230,5220,1800
20240925,144300,5014882680,5220,5220,5220,5220,3698
20240925,144200,4995579120,5220,5230,5240,5220,1729
20240925,144100,4986549800,5240,5230,5240,5230,1451
20240925,144000,4978959110,5230,5230,5230,5220,2905
20240925,143900,4963792280,5230,5230,5230,5230,236
20240925,143800,4962558000,5230,5220,5230,5220,4309
20240925,143700,4940064050,5220,5220,5220,5220,644
20240925,143600,4936702370,5230,5230,5230,5230,1450
20240925,143500,4929118870,5230,5230,5230,5220,1741
20240925,143400,4920022440,5230,5220,5230,5220,393
20240925,143300,4917967480,5220,5230,5240,5220,12877
20240925,143200,4850699580,5240,5240,5240,5230,778
20240925,143100,4846624970,5240,5240,5240,5240,225
20240925,143000,4845445970,5230,5240,5240,5230,677
20240925,142900,4841900400,5240,5240,5240,5240,1
20240925,142800,4841895160,5240,5240,5240,5240,3742
20240925,142700,4822287080,5240,5240,5240,5240,3379
20240925,142600,4804581120,5250,5240,5250,5240,332
20240925,142500,4802841400,5240,5250,5250,5230,940
20240925,142400,4797921300,5250,5240,5250,5240,1616
20240925,142300,4789453450,5250,5250,5250,5250,0
20240925,142200,4789453450,5250,5250,5250,5250,50
20240925,142100,4789190950,5250,5250,5250,5250,54
20240925,142000,4788907450,5250,5250,5250,5250,6
20240925,141900,4788875950,5240,5250,5250,5240,175
20240925,141800,4787958940,5240,5240,5240,5240,190
20240925,141700,4786963340,5250,5250,5250,5250,192
20240925,141600,4785955340,5230,5240,5240,5230,1199
20240925,141500,4779678410,5240,5240,5240,5240,2
20240925,141400,4779667930,5240,5240,5240,5240,28
20240925,141300,4779521210,5230,5240,5240,5230,395
20240925,141200,4777453910,5240,5240,5240,5230,1130
20240925,141100,4771543080,5230,5230,5230,5230,217
20240925,141000,4770408170,5240,5230,5240,5230,46
20240925,140900,4770167490,5240,5240,5240,5240,1010
20240925,140800,4764875090,5240,5230,5240,5230,3
20240925,140700,4764859380,5240,5240,5240,5230,805
20240925,140600,4760647180,5240,5230,5240,5230,1419
20240925,140500,4753225750,5230,5230,5230,5230,182
20240925,140400,4752273890,5240,5240,5240,5240,103
20240925,140300,4751734170,5240,5230,5240,5230,17
20240925,140200,4751645200,5240,5240,5240,5240,26
20240925,140100,4751508960,5240,5240,5240,5240,25
20240925,140000,4751377960,5230,5230,5240,5230,151
20240925,135900,4750587950,5240,5240,5240,5240,2
20240925,135800,4750577470,5240,5240,5240,5240,769
20240925,135700,4746547910,5250,5250,5250,5250,50
20240925,135600,4746285410,5240,5230,5250,5230,684
20240925,135500,4742698090,5240,5240,5240,5230,7507
20240925,135400,4703419530,5240,5250,5250,5240,1604
20240925,135300,4695012960,5240,5250,5250,5240,303
20240925,135200,4693425210,5240,5250,5250,5240,191
20240925,135100,4692424350,5250,5240,5250,5240,2152
20240925,135000,4681144490,5240,5240,5240,5240,3030
20240925,134900,4665267290,5240,5240,5240,5240,611
20240925,134800,4662065650,5250,5250,5250,5250,25
20240925,134700,4661934400,5240,5250,5250,5240,706
20240925,134600,4658233830,5250,5250,5250,5250,1
20240925,134500,4658228580,5250,5240,5250,5240,2779
20240925,134400,4643666590,5240,5250,5250,5240,2303
20240925,134300,4631580840,5250,5250,5250,5250,546
20240925,134200,4628714340,5250,5250,5250,5250,0
20240925,134100,4628714340,5250,5250,5250,5250,150
20240925,134000,4627926840,5250,5250,5250,5250,964
20240925,133900,4622865840,5250,5240,5250,5240,162
20240925,133800,4622016840,5250,5250,5250,5250,1032
20240925,133700,4616598840,5250,5250,5250,5240,242
20240925,133600,4615328440,5250,5250,5250,5250,111
20240925,133500,4614745690,5240,5240,5240,5240,38
20240925,133400,4614546570,5240,5240,5250,5240,1520
20240925,133300,4606581160,5250,5250,5250,5240,798
20240925,133200,4602393240,5250,5270,5270,5250,628
20240925,133100,4599095940,5270,5270,5270,5270,3
20240925,133000,4599080130,5270,5270,5270,5270,0
20240925,132900,4599080130,5270,5270,5270,5270,502
20240925,132800,4596434590,5270,5250,5270,5250,5001
20240925,132700,4570143940,5240,5240,5240,5240,1600
20240925,132600,4561759940,5240,5240,5240,5240,501
20240925,132500,4559134700,5240,5240,5240,5240,749
20240925,132400,4555209940,5240,5240,5240,5240,3359
20240925,132300,4537608780,5250,5250,5250,5250,1620
20240925,132200,4529103780,5250,5250,5250,5250,484
20240925,132100,4526562780,5260,5250,5260,5250,115
20240925,132000,4525958000,5260,5260,5260,5260,440
20240925,131900,4523643600,5250,5250,5250,5250,678
20240925,131800,4520084100,5250,5250,5250,5250,612
20240925,131700,4516871100,5250,5260,5260,5250,103
20240925,131600,4516330330,5260,5260,5260,5260,1
20240925,131500,4516325070,5260,5250,5260,5250,440
20240925,131400,4514014970,5240,5250,5250,5240,230
20240925,131300,4512807680,5260,5250,5260,5250,48
20240925,131200,4512555670,5250,5240,5250,5240,16
20240925,131100,4512471680,5250,5250,5250,5250,12
20240925,131000,4512408680,5240,5250,5250,5240,202
20240925,130900,4511348200,5240,5240,5240,5240,17
20240925,130800,4511259120,5240,5240,5240,5240,1328
20240925,130700,4504300400,5240,5240,5240,5230,3375
20240925,130600,4486643250,5230,5240,5240,5230,4540
20240925,130500,4462863050,5230,5240,5240,5230,3368
20240925,130400,4445247700,5240,5250,5250,5240,7579
20240925,130300,4405533730,5250,5240,5250,5240,360
20240925,130200,4403644130,5240,5240,5240,5240,99
20240925,130100,4403125370,5240,5240,5240,5240,1591
20240925,130000,4394788530,5240,5250,5250,5240,636
20240925,125900,4391454630,5250,5240,5250,5240,374
20240925,125800,4389494830,5240,5250,5250,5240,239
20240925,125700,4388242270,5250,5260,5260,5250,3786
20240925,125600,4368365420,5260,5260,5260,5250,2197
20240925,125500,4356809500,5260,5250,5260,5250,1046
20240925,125400,4351307570,5260,5260,5260,5260,503
20240925,125300,4348661790,5270,5250,5270,5250,202
20240925,125200,4347601250,5250,5250,5250,5250,200
20240925,125100,4346551250,5250,5250,5250,5240,2027
20240925,125000,4335928350,5250,5250,5250,5240,1376
20240925,124900,4328712770,5240,5260,5260,5240,19169
20240925,124800,4228129860,5260,5260,5260,5250,459
20240925,124700,4225718950,5250,5250,5250,5250,324
20240925,124600,4224017950,5260,5260,5260,5260,478
20240925,124500,4221503670,5260,5250,5260,5250,111
20240925,124400,4220920360,5250,5250,5250,5250,2203
20240925,124300,4209354610,5250,5260,5260,5250,839
20240925,124200,4204941520,5260,5280,5280,5260,4112
20240925,124100,4183311060,5270,5270,5270,5270,0
20240925,124000,4183311060,5270,5270,5270,5270,749
20240925,123900,4179363830,5270,5280,5280,5270,1086
20240925,123800,4173640110,5280,5280,5280,5280,375
20240925,123700,4171660110,5280,5280,5280,5280,948
20240925,123600,4166654670,5280,5280,5280,5280,58
20240925,123500,4166348430,5290,5290,5290,5290,300
20240925,123400,4164761430,5290,5280,5290,5280,67
20240925,123300,4164407300,5280,5280,5280,5280,209
20240925,123200,4163303780,5280,5280,5280,5280,60
20240925,123100,4162986980,5290,5290,5290,5290,6
20240925,123000,4162955240,5290,5290,5290,5290,675
20240925,122900,4159384490,5290,5270,5290,5270,2103
20240925,122800,4148301580,5270,5270,5270,5270,1029
20240925,122700,4142878750,5270,5280,5280,5270,1225
20240925,122600,4136411500,5280,5280,5280,5280,681
20240925,122500,4132815820,5290,5290,5290,5280,1205
20240925,122400,4126443880,5290,5290,5290,5290,1473
20240925,122300,4118651710,5300,5300,5300,5300,510
20240925,122200,4115948710,5300,5300,5300,5290,456
20240925,122100,4113532930,5290,5290,5300,5290,2230
20240925,122000,4101735230,5300,5290,5300,5290,1859
20240925,121900,4091900570,5300,5300,5320,5300,15414
20240925,121800,4010122380,5300,5250,5300,5250,6592
20240925,121700,3975323530,5250,5250,5250,5250,401
20240925,121600,3973218280,5250,5260,5260,5250,883
20240925,121500,3968582020,5260,5260,5260,5260,1434
20240925,121400,3961039180,5260,5270,5270,5260,820
20240925,121300,3956725720,5260,5260,5260,5260,895
20240925,121200,3952018020,5260,5260,5260,5260,287
20240925,121100,3950508400,5260,5260,5260,5260,353
20240925,121000,3948651620,5260,5270,5270,5260,43
20240925,120900,3948425420,5270,5270,5270,5270,51
20240925,120800,3948156650,5260,5270,5270,5260,197
20240925,120700,3947118470,5270,5270,5270,5270,78
20240925,120600,3946707410,5270,5270,5280,5270,855
20240925,120500,3942201550,5260,5270,5270,5260,1095
20240925,120400,3936441300,5270,5270,5270,5270,203
20240925,120300,3935371490,5280,5260,5280,5260,834
20240925,120200,3930973230,5270,5260,5270,5250,1558
20240925,120100,3922782040,5260,5270,5270,5260,4312
20240925,120000,3900097400,5280,5270,5280,5270,508
20240925,115900,3897420190,5270,5270,5270,5270,0
20240925,115800,3897420190,5270,5280,5280,5270,2055
20240925,115700,3886590130,5280,5280,5280,5280,687
20240925,115600,3882962770,5270,5270,5270,5270,0
20240925,115500,3882962770,5270,5270,5270,5270,350
20240925,115400,3881118270,5270,5270,5270,5270,1113
20240925,115300,3875252760,5270,5280,5280,5270,476
20240925,115200,3872741620,5270,5270,5270,5270,1294
20240925,115100,3865922240,5270,5260,5270,5260,231
20240925,115000,3864706680,5260,5260,5260,5260,251
20240925,114900,3863386420,5260,5260,5260,5260,1106
20240925,114800,3857568860,5260,5260,5260,5260,41
20240925,114700,3857353200,5260,5270,5270,5260,96
20240925,114600,3856848220,5270,5250,5270,5250,189
20240925,114500,3855854270,5260,5260,5260,5260,10
20240925,114400,3855801670,5260,5260,5260,5260,1824
20240925,114300,3846207430,5270,5260,5270,5250,355
20240925,114200,3844342970,5250,5250,5250,5250,0
20240925,114100,3844342970,5250,5260,5260,5250,3156
20240925,114000,3827742950,5270,5260,5270,5260,2549
20240925,113900,3814320210,5270,5260,5270,5260,964
20240925,113800,3809249470,5260,5260,5260,5260,50
20240925,113700,3808986470,5260,5260,5260,5260,12
20240925,113600,3808923350,5250,5250,5270,5250,112
20240925,113500,3808335330,5250,5270,5270,5250,935
20240925,113400,3803410350,5270,5250,5270,5250,751
20240925,113300,3799457750,5250,5260,5260,5250,332
20240925,113200,3797712170,5270,5250,5270,5250,1968
20240925,113100,3787361320,5250,5260,5260,5250,182
20240925,113000,3786405810,5260,5250,5260,5250,241
20240925,112900,3785139000,5260,5260,5260,5260,10
20240925,112800,3785086400,5260,5260,5260,5260,870
20240925,112700,3780510200,5270,5270,5270,5260,2103
20240925,112600,3769448380,5270,5270,5270,5270,1
20240925,112500,3769443110,5270,5260,5270,5260,2606
20240925,112400,3755735470,5260,5260,5270,5260,401
20240925,112300,3753625710,5270,5260,5270,5260,58
20240925,112200,3753320550,5260,5260,5260,5260,200
20240925,112100,3752268550,5270,5260,5270,5260,508
20240925,112000,3749596180,5260,5250,5260,5250,2130
20240925,111900,3738396130,5260,5260,5260,5260,610
20240925,111800,3735187530,5260,5270,5270,5260,156
20240925,111700,3734366960,5270,5260,5270,5250,1431
20240925,111600,3726848440,5260,5270,5270,5260,860
20240925,111500,3722316740,5270,5260,5270,5260,643
20240925,111400,3718928140,5260,5260,5260,5260,3129
20240925,111300,3702469600,5260,5260,5260,5260,538
20240925,111200,3699639720,5260,5270,5270,5260,3254
20240925,111100,3682522870,5270,5270,5270,5260,2888
20240925,111000,3667304930,5280,5280,5280,5280,3
20240925,110900,3667289090,5280,5280,5280,5280,40
20240925,110800,3667077890,5280,5280,5290,5280,558
20240925,110700,3664131610,5290,5290,5290,5280,36
20240925,110600,3663941470,5280,5270,5290,5270,1335
20240925,110500,3656892780,5280,5280,5280,5280,285
20240925,110400,3655387980,5280,5290,5290,5270,4921
20240925,110300,3629433630,5290,5290,5290,5280,36
20240925,110200,3629243250,5290,5290,5300,5290,455
20240925,110100,3626836280,5290,5300,5300,5290,1182
20240925,110000,3620583380,5300,5300,5300,5290,2095
20240925,105900,3609488090,5300,5300,5310,5300,3346
20240925,105800,3591728920,5300,5290,5310,5290,8051
20240925,105700,3549055630,5290,5290,5300,5290,577
20240925,105600,3546003290,5290,5280,5290,5280,3983
20240925,105500,3524933950,5280,5280,5290,5280,738
20240925,105400,3521035130,5280,5280,5280,5270,4502
20240925,105300,3497268420,5280,5270,5280,5270,795
20240925,105200,3493070850,5280,5280,5280,5270,743
20240925,105100,3489153240,5270,5260,5270,5260,3800
20240925,105000,3469128620,5260,5260,5270,5260,1690
20240925,104900,3460238750,5270,5270,5270,5260,369
20240925,104800,3458297650,5260,5270,5270,5260,3552
20240925,104700,3439599960,5280,5270,5280,5270,825
20240925,104600,3435250610,5280,5270,5280,5260,383
20240925,104500,3433232020,5260,5260,5260,5260,234
20240925,104400,3432001180,5270,5270,5280,5270,1612
20240925,104300,3423505390,5270,5270,5280,5270,666
20240925,104200,3419992500,5270,5260,5280,5260,1020
20240925,104100,3414609090,5260,5270,5270,5260,889
20240925,104000,3409931340,5270,5260,5270,5260,1001
20240925,103900,3404657060,5270,5270,5270,5270,168
20240925,103800,3403771700,5270,5260,5270,5260,112
20240925,103700,3403182470,5260,5270,5270,5260,376
20240925,103600,3401200980,5260,5260,5260,5260,325
20240925,103500,3399491480,5260,5260,5260,5260,401
20240925,103400,3397382220,5260,5260,5260,5260,1062
20240925,103300,3391796100,5260,5250,5260,5250,1157
20240925,103200,3385721740,5250,5260,5260,5250,3171
20240925,103100,3369045990,5270,5270,5270,5270,174
20240925,103000,3368129010,5260,5260,5270,5260,725
20240925,102900,3364313300,5260,5250,5260,5250,1694
20240925,102800,3355419300,5250,5240,5260,5240,1557
20240925,102700,3347252930,5240,5240,5240,5230,2339
20240925,102600,3335001410,5240,5250,5250,5240,1567
20240925,102500,3326786220,5250,5240,5250,5240,785
20240925,102400,3322671240,5240,5240,5250,5230,5810
20240925,102300,3292227070,5240,5250,5250,5240,5317
20240925,102200,3264348540,5250,5250,5260,5250,5935
20240925,102100,3233184760,5260,5260,5270,5250,2860
20240925,102000,3218141520,5260,5270,5270,5250,15118
20240925,101900,3138578190,5270,5280,5280,5260,15699
20240925,101800,3055893850,5270,5310,5330,5270,26363
20240925,101700,2916036960,5330,5330,5340,5310,20729
20240925,101600,2805654070,5320,5300,5330,5300,29021
20240925,101500,2651156160,5310,5320,5320,5300,15676
20240925,101400,2567955160,5320,5310,5320,5300,22086
20240925,101300,2450575270,5320,5290,5320,5290,15018
20240925,101200,2370888880,5300,5280,5300,5280,7239
20240925,101100,2332587610,5290,5290,5290,5270,4798
20240925,101000,2307244700,5280,5290,5300,5280,10697
20240925,100900,2250670780,5300,5290,5300,5280,21163
20240925,100800,2138610540,5280,5270,5290,5270,5671
20240925,100700,2108656980,5290,5280,5290,5270,7477
20240925,100600,2069171470,5260,5260,5290,5250,40817
20240925,100500,1854270800,5250,5250,5260,5250,29160
20240925,100400,1700914160,5240,5240,5240,5240,2488
20240925,100300,1687877040,5240,5240,5240,5220,1852
20240925,100200,1678191370,5240,5230,5240,5230,585
20240925,100100,1675131090,5230,5230,5230,5230,2815
20240925,100000,1660408640,5240,5240,5240,5240,142
20240925,095900,1659664560,5240,5230,5240,5230,435
20240925,095800,1657389490,5230,5230,5240,5230,2860
20240925,095700,1642428150,5230,5230,5230,5230,1285
20240925,095600,1635707600,5230,5230,5240,5230,134
20240925,095500,1635006440,5230,5240,5240,5230,274
20240925,095400,1633571690,5240,5240,5240,5230,37
20240925,095300,1633377910,5240,5230,5240,5230,222
20240925,095200,1632216810,5240,5240,5240,5240,2934
20240925,095100,1616842650,5240,5240,5240,5240,677
20240925,095000,1613295170,5240,5240,5240,5240,1873
20240925,094900,1603480650,5240,5240,5250,5240,2101
20240925,094800,1592452450,5240,5250,5250,5240,963
20240925,094700,1587401980,5250,5240,5250,5240,2750
20240925,094600,1572991880,5240,5240,5240,5230,7239
20240925,094500,1535063510,5210,5220,5240,5210,1274
20240925,094400,1528414350,5220,5220,5220,5210,290
20240925,094300,1526903080,5220,5220,5220,5210,4247
20240925,094200,1504750670,5220,5230,5240,5220,2377
20240925,094100,1492334680,5230,5250,5250,5220,3241
20240925,094000,1475393910,5250,5240,5250,5240,467
20240925,093900,1472946380,5240,5230,5240,5230,2274
20240925,093800,1461050130,5230,5230,5240,5230,796
20240925,093700,1456886690,5230,5240,5240,5230,1619
20240925,093600,1448406770,5240,5240,5240,5240,203
20240925,093500,1447343050,5240,5220,5250,5220,1686
20240925,093400,1438521600,5220,5260,5260,5220,12234
20240925,093300,1374547350,5260,5260,5260,5250,3347
20240925,093200,1356965080,5260,5240,5260,5240,5936
20240925,093100,1325841470,5250,5250,5250,5240,1604
20240925,093000,1317422840,5250,5250,5250,5240,3259
20240925,092900,1300313250,5250,5250,5250,5240,380
20240925,092800,1298318310,5250,5250,5250,5240,984
20240925,092700,1293158270,5250,5240,5250,5240,134
20240925,092600,1292455890,5250,5250,5260,5230,1296
20240925,092500,1285650900,5240,5250,5250,5210,14127
20240925,092400,1211772370,5250,5250,5250,5240,4915
20240925,092300,1185992650,5250,5250,5250,5240,5846
20240925,092200,1155349530,5250,5250,5260,5240,4897
20240925,092100,1129642650,5250,5250,5270,5250,1168
20240925,092000,1123500540,5250,5260,5260,5250,3074
20240925,091900,1107354830,5260,5260,5260,5250,5519
20240925,091800,1078362860,5260,5260,5260,5250,1884
20240925,091700,1068463390,5260,5280,5280,5250,3764
20240925,091600,1048650150,5260,5270,5280,5260,1979
20240925,091500,1038215970,5270,5250,5270,5250,3063
20240925,091400,1022110430,5250,5240,5260,5240,2410
20240925,091300,1009449920,5240,5320,5320,5240,50099
20240925,091200,745287680,5320,5310,5320,5290,6145
20240925,091100,712649670,5310,5310,5320,5290,12332
20240925,091000,647290490,5300,5300,5320,5290,5351
20240925,090900,618881570,5290,5320,5320,5280,7453
20240925,090800,579409370,5300,5310,5330,5290,18636
20240925,090700,480463430,5320,5300,5330,5300,6570
20240925,090600,445521840,5310,5310,5320,5300,4283
20240925,090500,422785510,5300,5300,5330,5300,6491
20240925,090400,388348020,5290,5290,5310,5250,12056
20240925,090300,324788260,5290,5320,5320,5290,13121
20240925,090200,255211210,5320,5320,5320,5290,10254
20240925,090100,200762750,5330,5300,5350,5300,15403
20240925,090000,118803810,5300,5250,5310,5230,22562