stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,191400,34844760850,16570,16570,16570,16570,92993
20240906,191300,34844760850,16570,16570,16570,16570,0
20240906,191200,34844760850,16570,16570,16570,16570,0
20240906,191100,34844760850,16570,16570,16570,16570,0
20240906,191000,34844760850,16570,16570,16570,16570,0
20240906,190900,34844760850,16570,16570,16570,16570,0
20240906,190800,34844760850,16570,16570,16570,16570,0
20240906,190700,34844760850,16570,16570,16570,16570,0
20240906,190600,34844760850,16570,16570,16570,16570,0
20240906,190500,34844760850,16570,16570,16570,16570,0
20240906,190400,34844760850,16570,16570,16570,16570,0
20240906,190300,34844760850,16570,16570,16570,16570,0
20240906,190200,34844760850,16570,16570,16570,16570,0
20240906,190100,34844760850,16570,16570,16570,16570,0
20240906,190000,34844760850,16570,16570,16570,16570,0
20240906,185900,34844760850,16570,16570,16570,16570,0
20240906,185800,34844760850,16570,16570,16570,16570,0
20240906,185700,34844760850,16570,16570,16570,16570,0
20240906,185600,34844760850,16570,16570,16570,16570,0
20240906,185500,34844760850,16570,16570,16570,16570,0
20240906,185400,34844760850,16570,16570,16570,16570,0
20240906,185300,34844760850,16570,16570,16570,16570,0
20240906,185200,34844760850,16570,16570,16570,16570,0
20240906,185100,34844760850,16570,16570,16570,16570,0
20240906,185000,34844760850,16570,16570,16570,16570,0
20240906,184900,34844760850,16570,16570,16570,16570,0
20240906,184800,34844760850,16570,16570,16570,16570,0
20240906,184700,34844760850,16570,16570,16570,16570,0
20240906,184600,34844760850,16570,16570,16570,16570,0
20240906,184500,34844760850,16570,16570,16570,16570,0
20240906,184400,34844760850,16570,16570,16570,16570,92993
20240906,184300,34844760850,16570,16570,16570,16570,0
20240906,184200,34844760850,16570,16570,16570,16570,0
20240906,184100,34844760850,16570,16570,16570,16570,0
20240906,184000,34844760850,16570,16570,16570,16570,0
20240906,183900,34844760850,16570,16570,16570,16570,0
20240906,183800,34844760850,16570,16570,16570,16570,0
20240906,183700,34844760850,16570,16570,16570,16570,0
20240906,183600,34844760850,16570,16570,16570,16570,0
20240906,183500,34844760850,16570,16570,16570,16570,0
20240906,183400,34844760850,16570,16570,16570,16570,0
20240906,183300,34844760850,16570,16570,16570,16570,0
20240906,183200,34844760850,16570,16570,16570,16570,0
20240906,183100,34844760850,16570,16570,16570,16570,0
20240906,183000,34844760850,16570,16570,16570,16570,0
20240906,182900,34844760850,16570,16570,16570,16570,0
20240906,182800,34844760850,16570,16570,16570,16570,0
20240906,182700,34844760850,16570,16570,16570,16570,0
20240906,182600,34844760850,16570,16570,16570,16570,0
20240906,182500,34844760850,16570,16570,16570,16570,0
20240906,182400,34844760850,16570,16570,16570,16570,0
20240906,182300,34844760850,16570,16570,16570,16570,0
20240906,182200,34844760850,16570,16570,16570,16570,0
20240906,182100,34844760850,16570,16570,16570,16570,0
20240906,182000,34844760850,16570,16570,16570,16570,0
20240906,181900,34844760850,16570,16570,16570,16570,0
20240906,181800,34844760850,16570,16570,16570,16570,0
20240906,181700,34844760850,16570,16570,16570,16570,0
20240906,181600,34844760850,16570,16570,16570,16570,0
20240906,181500,34844760850,16570,16570,16570,16570,0
20240906,181400,34844760850,16570,16570,16570,16570,92993
20240906,181300,34844760850,16570,16570,16570,16570,0
20240906,181200,34844760850,16570,16570,16570,16570,0
20240906,181100,34844760850,16570,16570,16570,16570,0
20240906,181000,34844760850,16570,16570,16570,16570,0
20240906,180900,34844760850,16570,16570,16570,16570,0
20240906,180800,34844760850,16570,16570,16570,16570,0
20240906,180700,34844760850,16570,16570,16570,16570,0
20240906,180600,34844760850,16570,16570,16570,16570,0
20240906,180500,34844760850,16570,16570,16570,16570,0
20240906,180400,34844760850,16570,16570,16570,16570,0
20240906,180300,34844760850,16570,16570,16570,16570,0
20240906,180200,34844760850,16570,16570,16570,16570,0
20240906,180100,34844760850,16570,16570,16570,16570,0
20240906,180000,34844760850,16570,16570,16570,16570,0
20240906,175900,34844760850,16570,16570,16570,16570,0
20240906,175800,34844760850,16570,16570,16570,16570,0
20240906,175700,34844760850,16570,16570,16570,16570,0
20240906,175600,34844760850,16570,16570,16570,16570,0
20240906,175500,34844760850,16570,16570,16570,16570,0
20240906,175400,34844760850,16570,16570,16570,16570,0
20240906,175300,34844760850,16570,16570,16570,16570,0
20240906,175200,34844760850,16570,16570,16570,16570,0
20240906,175100,34844760850,16570,16570,16570,16570,0
20240906,175000,34844760850,16570,16570,16570,16570,0
20240906,174900,34844760850,16570,16570,16570,16570,0
20240906,174800,34844760850,16570,16570,16570,16570,0
20240906,174700,34844760850,16570,16570,16570,16570,0
20240906,174600,34844760850,16570,16570,16570,16570,0
20240906,174500,34844760850,16570,16570,16570,16570,0
20240906,174400,34844760850,16570,16570,16570,16570,92993
20240906,174300,34844760850,16570,16570,16570,16570,0
20240906,174200,34844760850,16570,16570,16570,16570,0
20240906,174100,34844760850,16570,16570,16570,16570,0
20240906,174000,34844760850,16570,16570,16570,16570,0
20240906,173900,34844760850,16570,16570,16570,16570,0
20240906,173800,34844760850,16570,16570,16570,16570,0
20240906,173700,34844760850,16570,16570,16570,16570,0
20240906,173600,34844760850,16570,16570,16570,16570,0
20240906,173500,34844760850,16570,16570,16570,16570,0
20240906,173400,34844760850,16570,16570,16570,16570,0
20240906,173300,34844760850,16570,16570,16570,16570,0
20240906,173200,34844760850,16570,16570,16570,16570,0
20240906,173100,34844760850,16570,16570,16570,16570,0
20240906,173000,34844760850,16570,16570,16570,16570,0
20240906,172900,34844760850,16570,16570,16570,16570,0
20240906,172800,34844760850,16570,16570,16570,16570,0
20240906,172700,34844760850,16570,16570,16570,16570,0
20240906,172600,34844760850,16570,16570,16570,16570,0
20240906,172500,34844760850,16570,16570,16570,16570,0
20240906,172400,34844760850,16570,16570,16570,16570,0
20240906,172300,34844760850,16570,16570,16570,16570,0
20240906,172200,34844760850,16570,16570,16570,16570,0
20240906,172100,34844760850,16570,16570,16570,16570,0
20240906,172000,34844760850,16570,16570,16570,16570,0
20240906,171900,34844760850,16570,16570,16570,16570,0
20240906,171800,34844760850,16570,16570,16570,16570,0
20240906,171700,34844760850,16570,16570,16570,16570,0
20240906,171600,34844760850,16570,16570,16570,16570,0
20240906,171500,34844760850,16570,16570,16570,16570,0
20240906,171400,34844760850,16570,16570,16570,16570,92993
20240906,171300,34844760850,16570,16570,16570,16570,0
20240906,171200,34844760850,16570,16570,16570,16570,0
20240906,171100,34844760850,16570,16570,16570,16570,0
20240906,171000,34844760850,16570,16570,16570,16570,0
20240906,170900,34844760850,16570,16570,16570,16570,0
20240906,170800,34844760850,16570,16570,16570,16570,0
20240906,170700,34844760850,16570,16570,16570,16570,0
20240906,170600,34844760850,16570,16570,16570,16570,0
20240906,170500,34844760850,16570,16570,16570,16570,0
20240906,170400,34844760850,16570,16570,16570,16570,0
20240906,170300,34844760850,16570,16570,16570,16570,0
20240906,170200,34844760850,16570,16570,16570,16570,0
20240906,170100,34844760850,16570,16570,16570,16570,0
20240906,170000,34844760850,16570,16570,16570,16570,0
20240906,165900,34844760850,16570,16570,16570,16570,0
20240906,165800,34844760850,16570,16570,16570,16570,0
20240906,165700,34844760850,16570,16570,16570,16570,0
20240906,165600,34844760850,16570,16570,16570,16570,0
20240906,165500,34844760850,16570,16570,16570,16570,0
20240906,165400,34844760850,16570,16570,16570,16570,0
20240906,165300,34844760850,16570,16570,16570,16570,0
20240906,165200,34844760850,16570,16570,16570,16570,0
20240906,165100,34844760850,16570,16570,16570,16570,0
20240906,165000,34844760850,16570,16570,16570,16570,0
20240906,164900,34844760850,16570,16570,16570,16570,0
20240906,164800,34844760850,16570,16570,16570,16570,0
20240906,164700,34844760850,16570,16570,16570,16570,0
20240906,164600,34844760850,16570,16570,16570,16570,0
20240906,164500,34844760850,16570,16570,16570,16570,0
20240906,164400,34844760850,16570,16570,16570,16570,92993
20240906,164300,34844760850,16570,16570,16570,16570,0
20240906,164200,34844760850,16570,16570,16570,16570,0
20240906,164100,34844760850,16570,16570,16570,16570,0
20240906,164000,34844760850,16570,16570,16570,16570,0
20240906,163900,34844760850,16570,16570,16570,16570,0
20240906,163800,34844760850,16570,16570,16570,16570,0
20240906,163700,34844760850,16570,16570,16570,16570,0
20240906,163600,34844760850,16570,16570,16570,16570,0
20240906,163500,34844760850,16570,16570,16570,16570,0
20240906,163400,34844760850,16570,16570,16570,16570,0
20240906,163300,34844760850,16570,16570,16570,16570,0
20240906,163200,34844760850,16570,16570,16570,16570,0
20240906,163100,34844760850,16570,16570,16570,16570,0
20240906,163000,34844760850,16570,16570,16570,16570,0
20240906,162900,34844760850,16570,16570,16570,16570,0
20240906,162800,34844760850,16570,16570,16570,16570,0
20240906,162700,34844760850,16570,16570,16570,16570,0
20240906,162600,34844760850,16570,16570,16570,16570,0
20240906,162500,34844760850,16570,16570,16570,16570,0
20240906,162400,34844760850,16570,16570,16570,16570,0
20240906,162300,34844760850,16570,16570,16570,16570,0
20240906,162200,34844760850,16570,16570,16570,16570,0
20240906,162100,34844760850,16570,16570,16570,16570,0
20240906,162000,34844760850,16570,16570,16570,16570,0
20240906,161900,34844760850,16570,16570,16570,16570,0
20240906,161800,34844760850,16570,16570,16570,16570,0
20240906,161700,34844760850,16570,16570,16570,16570,0
20240906,161600,34844760850,16570,16570,16570,16570,0
20240906,161500,34844760850,16570,16570,16570,16570,0
20240906,161400,34844760850,16570,16570,16570,16570,92993
20240906,161300,34844760850,16570,16570,16570,16570,0
20240906,161200,34844760850,16570,16570,16570,16570,0
20240906,161100,34844760850,16570,16570,16570,16570,0
20240906,161000,34844760850,16570,16570,16570,16570,0
20240906,160900,34844760850,16570,16570,16570,16570,0
20240906,160800,34844760850,16570,16570,16570,16570,0
20240906,160700,34844760850,16570,16570,16570,16570,0
20240906,160600,34844760850,16570,16570,16570,16570,0
20240906,160500,34844760850,16570,16570,16570,16570,0
20240906,160400,34844760850,16570,16570,16570,16570,0
20240906,160300,34844760850,16570,16570,16570,16570,0
20240906,160200,34844760850,16570,16570,16570,16570,0
20240906,160100,34844760850,16570,16570,16570,16570,0
20240906,160000,34844760850,16570,16570,16570,16570,0
20240906,155900,34844760850,16570,16570,16570,16570,0
20240906,155800,34844760850,16570,16570,16570,16570,0
20240906,155700,34844760850,16570,16570,16570,16570,0
20240906,155600,34844760850,16570,16570,16570,16570,0
20240906,155500,34844760850,16570,16570,16570,16570,0
20240906,155400,34844760850,16570,16570,16570,16570,0
20240906,155300,34844760850,16570,16570,16570,16570,0
20240906,155200,34844760850,16570,16570,16570,16570,0
20240906,155100,34844760850,16570,16570,16570,16570,0
20240906,155000,34844760850,16570,16570,16570,16570,0
20240906,154900,34844760850,16570,16570,16570,16570,0
20240906,154800,34844760850,16570,16570,16570,16570,0
20240906,154700,34844760850,16570,16570,16570,16570,0
20240906,154600,34844760850,16570,16570,16570,16570,0
20240906,154500,34844760850,16570,16570,16570,16570,0
20240906,154400,34844760850,16570,16570,16570,16570,92993
20240906,154300,34844760850,16570,16570,16570,16570,0
20240906,154200,34844760850,16570,16570,16570,16570,0
20240906,154100,34844760850,16570,16570,16570,16570,0
20240906,154000,34844760850,16570,16570,16570,16570,0
20240906,153900,34844760850,16570,16570,16570,16570,0
20240906,153800,34844760850,16570,16570,16570,16570,0
20240906,153700,34844760850,16570,16570,16570,16570,0
20240906,153600,34844760850,16570,16570,16570,16570,0
20240906,153500,34844760850,16570,16570,16570,16570,0
20240906,153400,34844760850,16570,16570,16570,16570,0
20240906,153300,34844760850,16570,16570,16570,16570,0
20240906,153200,34844760850,16570,16570,16570,16570,0
20240906,153100,34844760850,16570,16570,16570,16570,0
20240906,153000,34844760850,16570,16570,16570,16570,92993
20240906,152900,33303866840,16590,16590,16590,16590,0
20240906,152800,33303866840,16590,16590,16590,16590,0
20240906,152700,33303866840,16590,16590,16590,16590,0
20240906,152600,33303866840,16590,16590,16590,16590,0
20240906,152500,33303866840,16590,16590,16590,16590,0
20240906,152400,33303866840,16590,16590,16590,16590,0
20240906,152300,33303866840,16590,16590,16590,16590,0
20240906,152200,33303866840,16590,16590,16590,16590,0
20240906,152100,33303866840,16590,16590,16590,16590,0
20240906,152000,33303866840,16590,16590,16590,16590,0
20240906,151900,33303866840,16590,16610,16620,16590,14098
20240906,151800,33069811360,16600,16620,16630,16600,9704
20240906,151700,32908597180,16620,16620,16640,16620,6084
20240906,151600,32807432820,16620,16630,16630,16620,5628
20240906,151500,32713881270,16620,16630,16630,16620,2430
20240906,151400,32673484010,16620,16630,16630,16620,3462
20240906,151300,32615933300,16620,16630,16630,16620,6430
20240906,151200,32509054330,16630,16620,16640,16620,4735
20240906,151100,32430351070,16620,16630,16630,16620,7040
20240906,151000,32313304640,16630,16630,16640,16630,1502
20240906,150900,32288326160,16630,16620,16640,16620,3266
20240906,150800,32234011610,16620,16610,16630,16610,2838
20240906,150700,32186850080,16620,16630,16630,16610,2151
20240906,150600,32151099430,16630,16620,16640,16610,6937
20240906,150500,32035794360,16620,16640,16640,16620,8804
20240906,150400,31889379250,16640,16650,16650,16640,7436
20240906,150300,31765639570,16650,16650,16650,16640,6018
20240906,150200,31665490070,16650,16650,16650,16640,5859
20240906,150100,31567979410,16650,16650,16650,16640,3208
20240906,150000,31514566410,16650,16650,16670,16650,2083
20240906,145900,31479864440,16660,16660,16670,16650,2757
20240906,145800,31433933310,16650,16660,16660,16650,1694
20240906,145700,31405711280,16660,16680,16680,16650,1739
20240906,145600,31376739720,16670,16670,16680,16650,2879
20240906,145500,31328753900,16670,16670,16680,16670,1133
20240906,145400,31309859820,16670,16660,16680,16660,6549
20240906,145300,31200688430,16670,16660,16670,16650,1678
20240906,145200,31172732490,16650,16670,16670,16650,2704
20240906,145100,31127677810,16660,16650,16660,16640,19195
20240906,145000,30808085470,16640,16640,16650,16640,905
20240906,144900,30793025790,16650,16650,16650,16640,2286
20240906,144800,30754970130,16640,16640,16640,16630,3241
20240906,144700,30701042500,16640,16640,16650,16630,5055
20240906,144600,30616928000,16630,16610,16630,16600,14264
20240906,144500,30379868440,16610,16610,16620,16610,5618
20240906,144400,30286544990,16610,16630,16630,16610,5302
20240906,144300,30198437410,16620,16630,16640,16620,4201
20240906,144200,30128577360,16640,16640,16650,16630,1491
20240906,144100,30103767560,16640,16630,16650,16630,1297
20240906,144000,30082185830,16630,16640,16640,16630,2124
20240906,143900,30046845390,16640,16620,16640,16620,3059
20240906,143800,29995954780,16630,16630,16640,16620,1075
20240906,143700,29978077500,16640,16640,16650,16640,651
20240906,143600,29967244680,16640,16650,16650,16630,4393
20240906,143500,29894182520,16630,16650,16650,16630,3456
20240906,143400,29836685890,16640,16650,16650,16640,2014
20240906,143300,29803171990,16640,16660,16670,16640,4537
20240906,143200,29727599070,16670,16680,16680,16660,5805
20240906,143100,29630831190,16670,16670,16680,16670,832
20240906,143000,29616961550,16670,16670,16680,16670,1177
20240906,142900,29597340840,16670,16660,16680,16660,2309
20240906,142800,29558852250,16660,16650,16670,16650,2618
20240906,142700,29515225170,16660,16660,16660,16640,1869
20240906,142600,29484099040,16660,16660,16670,16650,1880
20240906,142500,29452782410,16660,16630,16660,16630,6698
20240906,142400,29341296720,16630,16640,16640,16620,1099
20240906,142300,29323021120,16640,16640,16650,16630,1514
20240906,142200,29297835470,16640,16630,16650,16620,6801
20240906,142100,29184705890,16620,16630,16630,16620,4837
20240906,142000,29104293390,16630,16630,16640,16620,1812
20240906,141900,29074160040,16640,16650,16650,16630,2589
20240906,141800,29031078990,16650,16640,16650,16630,2284
20240906,141700,28993069630,16640,16640,16640,16630,933
20240906,141600,28977548720,16630,16640,16650,16620,3340
20240906,141500,28921985480,16650,16660,16680,16640,6161
20240906,141400,28819310010,16670,16670,16680,16660,636
20240906,141300,28808708040,16670,16660,16670,16620,6731
20240906,141200,28696652850,16660,16620,16660,16620,2080
20240906,141100,28662035610,16630,16600,16640,16600,6905
20240906,141000,28547397040,16600,16640,16670,16600,13527
20240906,140900,28322254200,16630,16630,16660,16600,20227
20240906,140800,27986178190,16630,16660,16660,16630,13968
20240906,140700,27753736480,16660,16680,16680,16650,8208
20240906,140600,27616979130,16680,16710,16720,16670,5966
20240906,140500,27517424560,16710,16700,16720,16690,8506
20240906,140400,27375352560,16700,16710,16720,16700,3260
20240906,140300,27320885770,16720,16730,16730,16710,3022
20240906,140200,27270350280,16730,16750,16750,16730,2771
20240906,140100,27223969710,16740,16740,16750,16740,1006
20240906,140000,27207129190,16740,16740,16750,16740,59
20240906,135900,27206141450,16740,16750,16750,16740,157
20240906,135800,27203512960,16740,16740,16750,16740,362
20240906,135700,27197452870,16740,16740,16750,16730,1194
20240906,135600,27177465480,16740,16720,16750,16720,1060
20240906,135500,27159727270,16720,16730,16740,16720,1352
20240906,135400,27137109510,16730,16740,16750,16730,964
20240906,135300,27120972730,16750,16740,16750,16740,167
20240906,135200,27118177030,16740,16760,16760,16740,1122
20240906,135100,27099382820,16760,16760,16770,16760,1772
20240906,135000,27069683830,16760,16770,16770,16760,722
20240906,134900,27057579090,16760,16770,16770,16760,1202
20240906,134800,27037431510,16770,16760,16770,16760,1204
20240906,134700,27017251560,16760,16760,16770,16760,730
20240906,134600,27005015760,16760,16720,16780,16720,13991
20240906,134500,26770629480,16730,16730,16730,16720,1153
20240906,134400,26751349380,16730,16720,16730,16720,467
20240906,134300,26743541090,16720,16710,16730,16710,2230
20240906,134200,26706240720,16720,16730,16730,16710,782
20240906,134100,26693165430,16730,16720,16740,16720,3912
20240906,134000,26627718560,16710,16720,16720,16710,1286
20240906,133900,26606221420,16720,16710,16720,16710,990
20240906,133800,26589669360,16720,16710,16720,16700,625
20240906,133700,26579222060,16710,16710,16720,16700,643
20240906,133600,26568480120,16700,16720,16730,16700,3119
20240906,133500,26516343580,16720,16720,16730,16720,922
20240906,133400,26500926570,16720,16730,16730,16720,775
20240906,133300,26487966160,16720,16720,16730,16720,554
20240906,133200,26478702090,16730,16730,16730,16720,842
20240906,133100,26464617160,16720,16700,16720,16700,753
20240906,133000,26452032070,16710,16710,16710,16700,1413
20240906,132900,26428422880,16710,16710,16720,16700,2204
20240906,132800,26391600100,16700,16700,16710,16700,661
20240906,132700,26380561340,16720,16720,16720,16700,1887
20240906,132600,26349025220,16730,16730,16730,16720,470
20240906,132500,26341166550,16730,16730,16730,16720,1207
20240906,132400,26320982280,16730,16720,16740,16720,3341
20240906,132300,26265090700,16730,16710,16730,16710,5369
20240906,132200,26175319890,16710,16710,16720,16700,983
20240906,132100,26158896040,16710,16720,16720,16710,2028
20240906,132000,26125006860,16720,16700,16720,16700,2244
20240906,131900,26087509810,16710,16690,16710,16680,5605
20240906,131800,25993914280,16690,16690,16700,16690,1277
20240906,131700,25972601020,16690,16700,16700,16680,497
20240906,131600,25964307170,16690,16700,16700,16690,887
20240906,131500,25949500810,16700,16700,16700,16690,511
20240906,131400,25940968700,16690,16700,16700,16690,587
20240906,131300,25931166350,16690,16690,16690,16670,2380
20240906,131200,25891483660,16690,16700,16700,16670,615
20240906,131100,25881221000,16710,16680,16720,16680,3051
20240906,131000,25830279840,16680,16690,16700,16680,1391
20240906,130900,25807052650,16690,16660,16700,16660,3519
20240906,130800,25748380380,16670,16660,16670,16660,1199
20240906,130700,25728402050,16660,16670,16680,16660,4689
20240906,130600,25650236500,16670,16680,16680,16670,1971
20240906,130500,25617374540,16680,16690,16690,16680,2721
20240906,130400,25571987050,16680,16700,16710,16680,12775
20240906,130300,25358680740,16700,16710,16720,16700,2123
20240906,130200,25323201480,16710,16730,16730,16710,5237
20240906,130100,25235665810,16730,16720,16730,16720,740
20240906,130000,25223292910,16720,16720,16730,16710,2569
20240906,125900,25180345090,16730,16730,16730,16720,274
20240906,125800,25175761850,16730,16730,16730,16720,615
20240906,125700,25165475800,16730,16730,16730,16720,652
20240906,125600,25154572880,16720,16720,16720,16710,1069
20240906,125500,25136699660,16720,16720,16730,16720,2002
20240906,125400,25103225720,16720,16730,16740,16720,536
20240906,125300,25094258770,16730,16730,16740,16730,2424
20240906,125200,25053704770,16730,16730,16730,16730,137
20240906,125100,25051412760,16720,16730,16740,16720,2216
20240906,125000,25014327730,16740,16750,16750,16730,1310
20240906,124900,24992399700,16740,16740,16750,16740,1056
20240906,124800,24974721280,16740,16740,16750,16740,226
20240906,124700,24970937210,16740,16760,16760,16740,1313
20240906,124600,24948940910,16760,16750,16760,16750,315
20240906,124500,24943662080,16750,16750,16760,16740,627
20240906,124400,24933156040,16750,16760,16770,16740,3938
20240906,124300,24867160710,16760,16750,16770,16740,2609
20240906,124200,24823452750,16740,16720,16750,16710,4461
20240906,124100,24748820090,16710,16720,16720,16710,321
20240906,124000,24743456070,16710,16700,16710,16700,1008
20240906,123900,24726617860,16700,16710,16730,16700,2672
20240906,123800,24681958440,16720,16730,16730,16720,946
20240906,123700,24666140200,16730,16720,16730,16720,615
20240906,123600,24655857010,16720,16700,16720,16700,2126
20240906,123500,24620339500,16710,16700,16710,16700,1952
20240906,123400,24587736990,16710,16720,16720,16700,2001
20240906,123300,24554296940,16720,16720,16720,16710,319
20240906,123200,24548965220,16720,16710,16720,16710,343
20240906,123100,24543230350,16720,16720,16730,16720,2297
20240906,123000,24504813830,16720,16720,16720,16710,2631
20240906,122900,24460823970,16720,16720,16720,16710,872
20240906,122800,24446244780,16720,16710,16720,16710,304
20240906,122700,24441164370,16720,16710,16720,16710,3661
20240906,122600,24379957160,16710,16720,16720,16710,1448
20240906,122500,24355758930,16720,16720,16730,16710,1223
20240906,122400,24335311540,16720,16720,16720,16710,398
20240906,122300,24328658760,16720,16730,16730,16720,2855
20240906,122200,24280923090,16730,16750,16750,16720,1397
20240906,122100,24257555710,16740,16730,16740,16720,397
20240906,122000,24250913210,16730,16730,16740,16720,1846
20240906,121900,24220027630,16740,16730,16740,16720,662
20240906,121800,24208952390,16720,16720,16730,16720,318
20240906,121700,24203633890,16720,16740,16740,16720,5726
20240906,121600,24107846710,16740,16740,16740,16730,2648
20240906,121500,24063519810,16740,16750,16750,16740,207
20240906,121400,24060052770,16750,16750,16750,16740,716
20240906,121300,24048060350,16750,16740,16770,16740,1379
20240906,121200,24024959010,16750,16750,16770,16740,748
20240906,121100,24012431840,16750,16770,16770,16750,465
20240906,121000,24004639140,16800,16780,16800,16760,4268
20240906,120900,23933003350,16770,16760,16780,16760,2152
20240906,120800,23896913570,16760,16760,16770,16740,1424
20240906,120700,23873056450,16760,16750,16770,16750,1870
20240906,120600,23841719830,16750,16730,16760,16730,2582
20240906,120500,23798487170,16730,16710,16740,16700,1429
20240906,120400,23774597650,16710,16700,16740,16690,2455
20240906,120300,23733579910,16690,16690,16700,16690,771
20240906,120200,23720709460,16690,16690,16700,16690,3420
20240906,120100,23663629280,16690,16710,16710,16690,2507
20240906,120000,23621760320,16700,16690,16730,16690,1899
20240906,115900,23590018120,16690,16690,16710,16690,482
20240906,115800,23581969230,16690,16690,16700,16690,3546
20240906,115700,23522752820,16690,16690,16700,16690,1045
20240906,115600,23505311700,16690,16690,16700,16690,260
20240906,115500,23500971620,16700,16680,16700,16680,3643
20240906,115400,23440152030,16680,16680,16690,16680,1618
20240906,115300,23413161150,16680,16680,16690,16680,416
20240906,115200,23406218760,16680,16680,16690,16680,392
20240906,115100,23399678440,16690,16680,16690,16680,3128
20240906,115000,23347498560,16690,16690,16690,16680,876
20240906,114900,23332884140,16680,16690,16690,16680,853
20240906,114800,23318648080,16690,16690,16690,16680,2694
20240906,114700,23273701500,16690,16690,16690,16680,1072
20240906,114600,23255814000,16690,16680,16690,16680,401
20240906,114500,23249122840,16680,16690,16690,16680,1156
20240906,114400,23229830550,16690,16690,16690,16680,895
20240906,114300,23214896600,16680,16680,16690,16680,2417
20240906,114200,23174578770,16690,16690,16690,16680,1727
20240906,114100,23145757150,16680,16670,16690,16670,2141
20240906,114000,23110048180,16680,16670,16680,16670,2633
20240906,113900,23066132460,16680,16670,16680,16670,2703
20240906,113800,23021048230,16680,16680,16680,16670,2201
20240906,113700,22984341000,16670,16690,16690,16670,3533
20240906,113600,22925419210,16690,16700,16700,16680,3904
20240906,113500,22860278220,16700,16700,16700,16690,1485
20240906,113400,22835482790,16700,16700,16700,16690,1221
20240906,113300,22815097030,16700,16700,16710,16690,840
20240906,113200,22801068590,16690,16710,16710,16690,1990
20240906,113100,22767828030,16700,16700,16710,16690,1000
20240906,113000,22751130690,16690,16700,16710,16690,693
20240906,112900,22739557070,16700,16690,16710,16690,1220
20240906,112800,22719190460,16690,16700,16710,16690,1908
20240906,112700,22687326330,16700,16720,16720,16690,1684
20240906,112600,22659203590,16700,16690,16700,16690,686
20240906,112500,22647749060,16690,16690,16700,16680,5217
20240906,112400,22560679400,16690,16730,16740,16680,12362
20240906,112300,22354203450,16740,16720,16740,16710,954
20240906,112200,22338252830,16720,16730,16730,16710,3295
20240906,112100,22283177030,16730,16730,16740,16720,2951
20240906,112000,22233822050,16740,16750,16760,16730,880
20240906,111900,22219085450,16750,16750,16760,16740,2217
20240906,111800,22181951440,16760,16730,16760,16720,2168
20240906,111700,22145652780,16740,16700,16740,16700,3457
20240906,111600,22087872070,16700,16730,16740,16700,16691
20240906,111500,21808837220,16730,16720,16750,16720,977
20240906,111400,21792491410,16730,16740,16740,16720,15357
20240906,111300,21535529850,16740,16770,16770,16740,5187
20240906,111200,21448631410,16770,16780,16780,16760,1845
20240906,111100,21417689010,16790,16790,16790,16770,3324
20240906,111000,21361903680,16790,16780,16790,16770,1518
20240906,110900,21336431610,16780,16770,16790,16770,1419
20240906,110800,21312620380,16780,16790,16810,16780,4050
20240906,110700,21244566090,16790,16780,16810,16780,3484
20240906,110600,21186053620,16770,16780,16790,16770,886
20240906,110500,21171186170,16780,16790,16790,16760,2598
20240906,110400,21127584650,16790,16760,16800,16760,974
20240906,110300,21111245450,16760,16740,16760,16740,5170
20240906,110200,21024632490,16750,16740,16750,16740,541
20240906,110100,21015574270,16750,16750,16750,16740,3140
20240906,110000,20962991880,16740,16760,16760,16740,2746
20240906,105900,20916999560,16760,16760,16760,16750,322
20240906,105800,20911603620,16750,16760,16770,16750,1312
20240906,105700,20889610150,16760,16740,16770,16740,1778
20240906,105600,20859825480,16730,16760,16770,16730,13998
20240906,105500,20625325360,16770,16830,16830,16760,12790
20240906,105400,20410379130,16830,16820,16830,16820,3718
20240906,105300,20347827350,16830,16820,16830,16820,301
20240906,105200,20342764140,16830,16810,16830,16810,2270
20240906,105100,20304582250,16810,16820,16820,16810,289
20240906,105000,20299721860,16810,16820,16830,16810,806
20240906,104900,20286164850,16820,16810,16830,16780,7377
20240906,104800,20162140500,16810,16780,16830,16780,2586
20240906,104700,20118690490,16780,16800,16800,16770,5189
20240906,104600,20031608660,16800,16840,16840,16770,18087
20240906,104500,19727722050,16830,16850,16860,16820,7025
20240906,104400,19609417600,16860,16850,16860,16840,4804
20240906,104300,19528466410,16850,16830,16860,16830,9291
20240906,104200,19371928450,16820,16820,16830,16810,4311
20240906,104100,19299409330,16830,16850,16850,16820,4782
20240906,104000,19218878950,16850,16790,16850,16790,8028
20240906,103900,19083722700,16790,16790,16820,16780,4973
20240906,103800,19000177730,16790,16770,16820,16770,12709
20240906,103700,18786696330,16770,16760,16780,16760,3004
20240906,103600,18736333120,16770,16730,16770,16730,7600
20240906,103500,18609017710,16740,16760,16760,16730,6383
20240906,103400,18502153390,16760,16760,16780,16760,2254
20240906,103300,18464356290,16760,16740,16780,16740,3103
20240906,103200,18412344990,16740,16780,16780,16740,7507
20240906,103100,18286577470,16780,16770,16810,16730,16197
20240906,103000,18015111280,16790,16820,16840,16730,16523
20240906,102900,17737559440,16820,16830,16840,16810,8359
20240906,102800,17596918720,16820,16760,16830,16750,29603
20240906,102700,17099711140,16760,16700,16760,16700,14786
20240906,102600,16852249100,16700,16690,16700,16690,1540
20240906,102500,16826535000,16690,16700,16700,16680,1027
20240906,102400,16809396510,16710,16720,16720,16700,7181
20240906,102300,16689366440,16720,16700,16720,16690,2124
20240906,102200,16653874710,16700,16670,16700,16670,6147
20240906,102100,16551251850,16680,16670,16680,16660,3422
20240906,102000,16494194690,16670,16660,16670,16660,1136
20240906,101900,16475261710,16660,16670,16670,16650,4757
20240906,101800,16395963750,16670,16640,16680,16630,9326
20240906,101700,16240713740,16630,16630,16640,16620,4145
20240906,101600,16171786780,16630,16620,16630,16620,3695
20240906,101500,16110356060,16630,16670,16670,16620,6506
20240906,101400,16002075700,16670,16660,16680,16650,3718
20240906,101300,15940115220,16650,16630,16660,16630,2035
20240906,101200,15906256770,16630,16640,16640,16620,3709
20240906,101100,15844558020,16630,16630,16660,16630,6959
20240906,101000,15728727410,16630,16610,16640,16610,5051
20240906,100900,15644739070,16620,16600,16620,16590,7749
20240906,100800,15516080560,16600,16610,16620,16600,11597
20240906,100700,15323513900,16610,16620,16620,16600,15720
20240906,100600,15062342940,16620,16640,16640,16620,7591
20240906,100500,14936118500,16640,16630,16640,16620,9518
20240906,100400,14777837730,16630,16630,16650,16630,4012
20240906,100300,14711092730,16630,16680,16700,16630,6472
20240906,100200,14603302310,16680,16700,16700,16630,10147
20240906,100100,14434097500,16700,16750,16770,16700,24708
20240906,100000,14020570470,16750,16790,16790,16740,19545
20240906,095900,13693031400,16800,16780,16800,16760,9907
20240906,095800,13526810000,16780,16770,16810,16750,8517
20240906,095700,13383964290,16770,16830,16880,16770,25239
20240906,095600,12959389470,16830,16890,16890,16810,27727
20240906,095500,12492148780,16890,16840,16890,16840,19549
20240906,095400,12162488430,16840,16840,16850,16830,14843
20240906,095300,11912537210,16830,16810,16840,16800,27550
20240906,095200,11449020380,16820,16750,16820,16750,32771
20240906,095100,10898987040,16760,16710,16760,16700,37948
20240906,095000,10264054290,16710,16610,16720,16610,42861
20240906,094900,9549245920,16620,16630,16640,16610,6345
20240906,094800,9443775380,16640,16630,16640,16620,6937
20240906,094700,9328384070,16630,16610,16640,16610,8613
20240906,094600,9185209620,16610,16590,16620,16590,1760
20240906,094500,9155979260,16590,16610,16630,16580,10481
20240906,094400,8981947110,16610,16650,16650,16610,2549
20240906,094300,8939551820,16650,16650,16660,16640,4804
20240906,094200,8859548820,16650,16630,16660,16600,9742
20240906,094100,8697508250,16630,16540,16630,16500,17195
20240906,094000,8412692010,16550,16560,16560,16500,13256
20240906,093900,8193665770,16560,16580,16600,16540,4463
20240906,093800,8119760390,16580,16500,16590,16500,13986
20240906,093700,7888644910,16490,16520,16520,16490,49134
20240906,093600,7077714790,16510,16530,16550,16500,12503
20240906,093500,6871276520,16520,16560,16570,16520,11990
20240906,093400,6672966530,16560,16570,16570,16560,2470
20240906,093300,6632056320,16570,16610,16610,16560,12504
20240906,093200,6424732060,16610,16600,16620,16600,2124
20240906,093100,6389455440,16610,16630,16630,16600,2697
20240906,093000,6344655010,16630,16590,16630,16570,18740
20240906,092900,6033591270,16590,16610,16610,16580,13469
20240906,092800,5810032470,16610,16620,16620,16600,4636
20240906,092700,5733026160,16620,16640,16680,16620,14051
20240906,092600,5499326400,16640,16680,16680,16640,5783
20240906,092500,5402987380,16690,16660,16690,16660,3306
20240906,092400,5347862270,16660,16670,16690,16650,6698
20240906,092300,5236186050,16690,16680,16690,16680,1684
20240906,092200,5208091610,16680,16700,16720,16680,7074
20240906,092100,5089939370,16690,16710,16710,16680,2069
20240906,092000,5055402700,16710,16720,16750,16670,12399
20240906,091900,4848126610,16720,16640,16730,16640,15622
20240906,091800,4587596320,16640,16630,16640,16610,21930
20240906,091700,4223173590,16620,16630,16640,16620,3194
20240906,091600,4170067900,16640,16660,16660,16620,16094
20240906,091500,3902229490,16660,16670,16670,16660,5200
20240906,091400,3815582680,16680,16690,16690,16670,5902
20240906,091300,3717148050,16700,16670,16710,16670,6814
20240906,091200,3603477290,16680,16720,16730,16670,21138
20240906,091100,3250636290,16710,16700,16720,16700,6829
20240906,091000,3136527390,16700,16700,16710,16690,4032
20240906,090900,3069192830,16700,16700,16720,16690,3721
20240906,090800,3007060680,16690,16670,16750,16670,5214
20240906,090700,2920018510,16670,16720,16740,16660,14618
20240906,090600,2676152490,16720,16720,16770,16720,19282
20240906,090500,2353241050,16720,16650,16730,16640,8650
20240906,090400,2208806160,16650,16710,16740,16630,14147
20240906,090300,1972572640,16700,16670,16760,16670,23870
20240906,090200,1573434580,16670,16640,16680,16600,28134
20240906,090100,1105581650,16640,16620,16690,16620,11569
20240906,090000,913194770,16620,16620,16750,16620,53183