stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,191400,30003089290,16800,16800,16800,16800,43698
20240909,191300,30003089290,16800,16800,16800,16800,0
20240909,191200,30003089290,16800,16800,16800,16800,0
20240909,191100,30003089290,16800,16800,16800,16800,0
20240909,191000,30003089290,16800,16800,16800,16800,0
20240909,190900,30003089290,16800,16800,16800,16800,0
20240909,190800,30003089290,16800,16800,16800,16800,0
20240909,190700,30003089290,16800,16800,16800,16800,0
20240909,190600,30003089290,16800,16800,16800,16800,0
20240909,190500,30003089290,16800,16800,16800,16800,0
20240909,190400,30003089290,16800,16800,16800,16800,0
20240909,190300,30003089290,16800,16800,16800,16800,0
20240909,190200,30003089290,16800,16800,16800,16800,0
20240909,190100,30003089290,16800,16800,16800,16800,0
20240909,190000,30003089290,16800,16800,16800,16800,0
20240909,185900,30003089290,16800,16800,16800,16800,0
20240909,185800,30003089290,16800,16800,16800,16800,0
20240909,185700,30003089290,16800,16800,16800,16800,0
20240909,185600,30003089290,16800,16800,16800,16800,0
20240909,185500,30003089290,16800,16800,16800,16800,0
20240909,185400,30003089290,16800,16800,16800,16800,0
20240909,185300,30003089290,16800,16800,16800,16800,0
20240909,185200,30003089290,16800,16800,16800,16800,0
20240909,185100,30003089290,16800,16800,16800,16800,0
20240909,185000,30003089290,16800,16800,16800,16800,0
20240909,184900,30003089290,16800,16800,16800,16800,0
20240909,184800,30003089290,16800,16800,16800,16800,0
20240909,184700,30003089290,16800,16800,16800,16800,0
20240909,184600,30003089290,16800,16800,16800,16800,0
20240909,184500,30003089290,16800,16800,16800,16800,0
20240909,184400,30003089290,16800,16800,16800,16800,43698
20240909,184300,30003089290,16800,16800,16800,16800,0
20240909,184200,30003089290,16800,16800,16800,16800,0
20240909,184100,30003089290,16800,16800,16800,16800,0
20240909,184000,30003089290,16800,16800,16800,16800,0
20240909,183900,30003089290,16800,16800,16800,16800,0
20240909,183800,30003089290,16800,16800,16800,16800,0
20240909,183700,30003089290,16800,16800,16800,16800,0
20240909,183600,30003089290,16800,16800,16800,16800,0
20240909,183500,30003089290,16800,16800,16800,16800,0
20240909,183400,30003089290,16800,16800,16800,16800,0
20240909,183300,30003089290,16800,16800,16800,16800,0
20240909,183200,30003089290,16800,16800,16800,16800,0
20240909,183100,30003089290,16800,16800,16800,16800,0
20240909,183000,30003089290,16800,16800,16800,16800,0
20240909,182900,30003089290,16800,16800,16800,16800,0
20240909,182800,30003089290,16800,16800,16800,16800,0
20240909,182700,30003089290,16800,16800,16800,16800,0
20240909,182600,30003089290,16800,16800,16800,16800,0
20240909,182500,30003089290,16800,16800,16800,16800,0
20240909,182400,30003089290,16800,16800,16800,16800,0
20240909,182300,30003089290,16800,16800,16800,16800,0
20240909,182200,30003089290,16800,16800,16800,16800,0
20240909,182100,30003089290,16800,16800,16800,16800,0
20240909,182000,30003089290,16800,16800,16800,16800,0
20240909,181900,30003089290,16800,16800,16800,16800,0
20240909,181800,30003089290,16800,16800,16800,16800,0
20240909,181700,30003089290,16800,16800,16800,16800,0
20240909,181600,30003089290,16800,16800,16800,16800,0
20240909,181500,30003089290,16800,16800,16800,16800,0
20240909,181400,30003089290,16800,16800,16800,16800,43698
20240909,181300,30003089290,16800,16800,16800,16800,0
20240909,181200,30003089290,16800,16800,16800,16800,0
20240909,181100,30003089290,16800,16800,16800,16800,0
20240909,181000,30003089290,16800,16800,16800,16800,0
20240909,180900,30003089290,16800,16800,16800,16800,0
20240909,180800,30003089290,16800,16800,16800,16800,0
20240909,180700,30003089290,16800,16800,16800,16800,0
20240909,180600,30003089290,16800,16800,16800,16800,0
20240909,180500,30003089290,16800,16800,16800,16800,0
20240909,180400,30003089290,16800,16800,16800,16800,0
20240909,180300,30003089290,16800,16800,16800,16800,0
20240909,180200,30003089290,16800,16800,16800,16800,0
20240909,180100,30003089290,16800,16800,16800,16800,0
20240909,180000,30003089290,16800,16800,16800,16800,0
20240909,175900,30003089290,16800,16800,16800,16800,0
20240909,175800,30003089290,16800,16800,16800,16800,0
20240909,175700,30003089290,16800,16800,16800,16800,0
20240909,175600,30003089290,16800,16800,16800,16800,0
20240909,175500,30003089290,16800,16800,16800,16800,0
20240909,175400,30003089290,16800,16800,16800,16800,0
20240909,175300,30003089290,16800,16800,16800,16800,0
20240909,175200,30003089290,16800,16800,16800,16800,0
20240909,175100,30003089290,16800,16800,16800,16800,0
20240909,175000,30003089290,16800,16800,16800,16800,0
20240909,174900,30003089290,16800,16800,16800,16800,0
20240909,174800,30003089290,16800,16800,16800,16800,0
20240909,174700,30003089290,16800,16800,16800,16800,0
20240909,174600,30003089290,16800,16800,16800,16800,0
20240909,174500,30003089290,16800,16800,16800,16800,0
20240909,174400,30003089290,16800,16800,16800,16800,43698
20240909,174300,30003089290,16800,16800,16800,16800,0
20240909,174200,30003089290,16800,16800,16800,16800,0
20240909,174100,30003089290,16800,16800,16800,16800,0
20240909,174000,30003089290,16800,16800,16800,16800,0
20240909,173900,30003089290,16800,16800,16800,16800,0
20240909,173800,30003089290,16800,16800,16800,16800,0
20240909,173700,30003089290,16800,16800,16800,16800,0
20240909,173600,30003089290,16800,16800,16800,16800,0
20240909,173500,30003089290,16800,16800,16800,16800,0
20240909,173400,30003089290,16800,16800,16800,16800,0
20240909,173300,30003089290,16800,16800,16800,16800,0
20240909,173200,30003089290,16800,16800,16800,16800,0
20240909,173100,30003089290,16800,16800,16800,16800,0
20240909,173000,30003089290,16800,16800,16800,16800,0
20240909,172900,30003089290,16800,16800,16800,16800,0
20240909,172800,30003089290,16800,16800,16800,16800,0
20240909,172700,30003089290,16800,16800,16800,16800,0
20240909,172600,30003089290,16800,16800,16800,16800,0
20240909,172500,30003089290,16800,16800,16800,16800,0
20240909,172400,30003089290,16800,16800,16800,16800,0
20240909,172300,30003089290,16800,16800,16800,16800,0
20240909,172200,30003089290,16800,16800,16800,16800,0
20240909,172100,30003089290,16800,16800,16800,16800,0
20240909,172000,30003089290,16800,16800,16800,16800,0
20240909,171900,30003089290,16800,16800,16800,16800,0
20240909,171800,30003089290,16800,16800,16800,16800,0
20240909,171700,30003089290,16800,16800,16800,16800,0
20240909,171600,30003089290,16800,16800,16800,16800,0
20240909,171500,30003089290,16800,16800,16800,16800,0
20240909,171400,30003089290,16800,16800,16800,16800,43698
20240909,171300,30003089290,16800,16800,16800,16800,0
20240909,171200,30003089290,16800,16800,16800,16800,0
20240909,171100,30003089290,16800,16800,16800,16800,0
20240909,171000,30003089290,16800,16800,16800,16800,0
20240909,170900,30003089290,16800,16800,16800,16800,0
20240909,170800,30003089290,16800,16800,16800,16800,0
20240909,170700,30003089290,16800,16800,16800,16800,0
20240909,170600,30003089290,16800,16800,16800,16800,0
20240909,170500,30003089290,16800,16800,16800,16800,0
20240909,170400,30003089290,16800,16800,16800,16800,0
20240909,170300,30003089290,16800,16800,16800,16800,0
20240909,170200,30003089290,16800,16800,16800,16800,0
20240909,170100,30003089290,16800,16800,16800,16800,0
20240909,170000,30003089290,16800,16800,16800,16800,0
20240909,165900,30003089290,16800,16800,16800,16800,0
20240909,165800,30003089290,16800,16800,16800,16800,0
20240909,165700,30003089290,16800,16800,16800,16800,0
20240909,165600,30003089290,16800,16800,16800,16800,0
20240909,165500,30003089290,16800,16800,16800,16800,0
20240909,165400,30003089290,16800,16800,16800,16800,0
20240909,165300,30003089290,16800,16800,16800,16800,0
20240909,165200,30003089290,16800,16800,16800,16800,0
20240909,165100,30003089290,16800,16800,16800,16800,0
20240909,165000,30003089290,16800,16800,16800,16800,0
20240909,164900,30003089290,16800,16800,16800,16800,0
20240909,164800,30003089290,16800,16800,16800,16800,0
20240909,164700,30003089290,16800,16800,16800,16800,0
20240909,164600,30003089290,16800,16800,16800,16800,0
20240909,164500,30003089290,16800,16800,16800,16800,0
20240909,164400,30003089290,16800,16800,16800,16800,43698
20240909,164300,30003089290,16800,16800,16800,16800,0
20240909,164200,30003089290,16800,16800,16800,16800,0
20240909,164100,30003089290,16800,16800,16800,16800,0
20240909,164000,30003089290,16800,16800,16800,16800,0
20240909,163900,30003089290,16800,16800,16800,16800,0
20240909,163800,30003089290,16800,16800,16800,16800,0
20240909,163700,30003089290,16800,16800,16800,16800,0
20240909,163600,30003089290,16800,16800,16800,16800,0
20240909,163500,30003089290,16800,16800,16800,16800,0
20240909,163400,30003089290,16800,16800,16800,16800,0
20240909,163300,30003089290,16800,16800,16800,16800,0
20240909,163200,30003089290,16800,16800,16800,16800,0
20240909,163100,30003089290,16800,16800,16800,16800,0
20240909,163000,30003089290,16800,16800,16800,16800,0
20240909,162900,30003089290,16800,16800,16800,16800,0
20240909,162800,30003089290,16800,16800,16800,16800,0
20240909,162700,30003089290,16800,16800,16800,16800,0
20240909,162600,30003089290,16800,16800,16800,16800,0
20240909,162500,30003089290,16800,16800,16800,16800,0
20240909,162400,30003089290,16800,16800,16800,16800,0
20240909,162300,30003089290,16800,16800,16800,16800,0
20240909,162200,30003089290,16800,16800,16800,16800,0
20240909,162100,30003089290,16800,16800,16800,16800,0
20240909,162000,30003089290,16800,16800,16800,16800,0
20240909,161900,30003089290,16800,16800,16800,16800,0
20240909,161800,30003089290,16800,16800,16800,16800,0
20240909,161700,30003089290,16800,16800,16800,16800,0
20240909,161600,30003089290,16800,16800,16800,16800,0
20240909,161500,30003089290,16800,16800,16800,16800,0
20240909,161400,30003089290,16800,16800,16800,16800,43698
20240909,161300,30003089290,16800,16800,16800,16800,0
20240909,161200,30003089290,16800,16800,16800,16800,0
20240909,161100,30003089290,16800,16800,16800,16800,0
20240909,161000,30003089290,16800,16800,16800,16800,0
20240909,160900,30003089290,16800,16800,16800,16800,0
20240909,160800,30003089290,16800,16800,16800,16800,0
20240909,160700,30003089290,16800,16800,16800,16800,0
20240909,160600,30003089290,16800,16800,16800,16800,0
20240909,160500,30003089290,16800,16800,16800,16800,0
20240909,160400,30003089290,16800,16800,16800,16800,0
20240909,160300,30003089290,16800,16800,16800,16800,0
20240909,160200,30003089290,16800,16800,16800,16800,0
20240909,160100,30003089290,16800,16800,16800,16800,0
20240909,160000,30003089290,16800,16800,16800,16800,0
20240909,155900,30003089290,16800,16800,16800,16800,0
20240909,155800,30003089290,16800,16800,16800,16800,0
20240909,155700,30003089290,16800,16800,16800,16800,0
20240909,155600,30003089290,16800,16800,16800,16800,0
20240909,155500,30003089290,16800,16800,16800,16800,0
20240909,155400,30003089290,16800,16800,16800,16800,0
20240909,155300,30003089290,16800,16800,16800,16800,0
20240909,155200,30003089290,16800,16800,16800,16800,0
20240909,155100,30003089290,16800,16800,16800,16800,0
20240909,155000,30003089290,16800,16800,16800,16800,0
20240909,154900,30003089290,16800,16800,16800,16800,0
20240909,154800,30003089290,16800,16800,16800,16800,0
20240909,154700,30003089290,16800,16800,16800,16800,0
20240909,154600,30003089290,16800,16800,16800,16800,0
20240909,154500,30003089290,16800,16800,16800,16800,0
20240909,154400,30003089290,16800,16800,16800,16800,43698
20240909,154300,30003089290,16800,16800,16800,16800,0
20240909,154200,30003089290,16800,16800,16800,16800,0
20240909,154100,30003089290,16800,16800,16800,16800,0
20240909,154000,30003089290,16800,16800,16800,16800,0
20240909,153900,30003089290,16800,16800,16800,16800,0
20240909,153800,30003089290,16800,16800,16800,16800,0
20240909,153700,30003089290,16800,16800,16800,16800,0
20240909,153600,30003089290,16800,16800,16800,16800,0
20240909,153500,30003089290,16800,16800,16800,16800,0
20240909,153400,30003089290,16800,16800,16800,16800,0
20240909,153300,30003089290,16800,16800,16800,16800,0
20240909,153200,30003089290,16800,16800,16800,16800,0
20240909,153100,30003089290,16800,16800,16800,16800,0
20240909,153000,30003089290,16800,16800,16800,16800,43698
20240909,152900,29268962890,16780,16780,16780,16780,0
20240909,152800,29268962890,16780,16780,16780,16780,0
20240909,152700,29268962890,16780,16780,16780,16780,0
20240909,152600,29268962890,16780,16780,16780,16780,0
20240909,152500,29268962890,16780,16780,16780,16780,0
20240909,152400,29268962890,16780,16780,16780,16780,0
20240909,152300,29268962890,16780,16780,16780,16780,0
20240909,152200,29268962890,16780,16780,16780,16780,0
20240909,152100,29268962890,16780,16780,16780,16780,0
20240909,152000,29268962890,16780,16780,16780,16780,0
20240909,151900,29268962890,16780,16770,16780,16770,11459
20240909,151800,29076712130,16770,16780,16790,16770,2897
20240909,151700,29028098520,16790,16790,16790,16780,4172
20240909,151600,28958088240,16780,16800,16800,16780,6085
20240909,151500,28855938880,16800,16790,16800,16790,1909
20240909,151400,28823879150,16790,16790,16800,16790,1949
20240909,151300,28791152360,16790,16790,16800,16780,4410
20240909,151200,28717107530,16790,16800,16800,16780,4237
20240909,151100,28645962810,16790,16800,16800,16780,2188
20240909,151000,28609226030,16800,16790,16800,16780,3302
20240909,150900,28553796140,16790,16780,16790,16780,1721
20240909,150800,28524910730,16780,16800,16800,16760,8434
20240909,150700,28383421280,16800,16800,16810,16790,3918
20240909,150600,28317609100,16800,16790,16800,16780,5933
20240909,150500,28218009130,16790,16800,16800,16780,2730
20240909,150400,28172172190,16800,16790,16800,16780,5274
20240909,150300,28083635060,16780,16800,16800,16780,3985
20240909,150200,28016745330,16800,16800,16810,16790,718
20240909,150100,28004682940,16810,16800,16810,16800,1375
20240909,150000,27981581410,16800,16800,16810,16790,4524
20240909,145900,27905583740,16800,16800,16800,16790,940
20240909,145800,27889795910,16790,16810,16810,16790,1350
20240909,145700,27867111680,16810,16800,16810,16800,3958
20240909,145600,27800612670,16810,16810,16810,16800,1217
20240909,145500,27780161070,16810,16810,16810,16800,635
20240909,145400,27769489170,16810,16800,16810,16800,1083
20240909,145300,27751291310,16810,16820,16820,16800,726
20240909,145200,27739086920,16820,16810,16820,16800,1507
20240909,145100,27713758790,16820,16820,16820,16810,895
20240909,145000,27698708840,16820,16820,16820,16800,985
20240909,144900,27682148630,16820,16810,16820,16800,2088
20240909,144800,27647049540,16810,16810,16810,16800,1286
20240909,144700,27625439180,16810,16830,16830,16800,1661
20240909,144600,27597514480,16830,16820,16870,16820,4516
20240909,144500,27521399660,16820,16820,16850,16800,6461
20240909,144400,27412785920,16830,16850,16850,16830,2187
20240909,144300,27375957260,16850,16870,16870,16850,1885
20240909,144200,27344192520,16860,16870,16870,16860,3900
20240909,144100,27278433400,16870,16860,16870,16860,3558
20240909,144000,27218420670,16860,16860,16870,16850,3595
20240909,143900,27157807500,16860,16850,16870,16850,3920
20240909,143800,27091712910,16850,16830,16860,16830,4422
20240909,143700,27017220860,16840,16840,16850,16820,2181
20240909,143600,26980493780,16840,16840,16850,16830,2408
20240909,143500,26939943140,16840,16810,16840,16810,1670
20240909,143400,26911828140,16820,16840,16840,16820,1383
20240909,143300,26888557910,16830,16840,16840,16830,674
20240909,143200,26877213570,16840,16840,16840,16830,456
20240909,143100,26869535210,16840,16830,16840,16820,1434
20240909,143000,26845396480,16830,16810,16850,16810,1359
20240909,142900,26822514390,16800,16830,16850,16800,5116
20240909,142800,26736442900,16830,16850,16850,16820,4107
20240909,142700,26667315080,16850,16860,16860,16840,5164
20240909,142600,26580301470,16860,16850,16860,16850,2554
20240909,142500,26537258720,16860,16860,16860,16840,3195
20240909,142400,26483410960,16850,16860,16870,16850,2263
20240909,142300,26445267540,16850,16840,16850,16820,2054
20240909,142200,26410672380,16830,16840,16860,16810,2060
20240909,142100,26375994850,16840,16850,16860,16820,3491
20240909,142000,26317176630,16850,16830,16850,16830,2448
20240909,141900,26275938060,16840,16840,16840,16830,948
20240909,141800,26259978440,16850,16850,16850,16810,1665
20240909,141700,26231948090,16840,16850,16850,16840,568
20240909,141600,26222380050,16840,16850,16860,16840,1054
20240909,141500,26204621560,16860,16840,16860,16840,2081
20240909,141400,26169558780,16840,16870,16870,16810,5999
20240909,141300,26068443730,16870,16850,16870,16790,2636
20240909,141200,26024053020,16860,16850,16860,16770,2068
20240909,141100,25989262890,16850,16860,16870,16820,977
20240909,141000,25972801580,16870,16850,16870,16820,2691
20240909,140900,25927489500,16850,16840,16850,16830,3075
20240909,140800,25875712550,16830,16830,16840,16820,1923
20240909,140700,25843358310,16830,16820,16830,16810,2296
20240909,140600,25804731410,16830,16820,16830,16780,3122
20240909,140500,25752245030,16820,16810,16830,16800,1425
20240909,140400,25728284440,16810,16820,16830,16800,1785
20240909,140300,25698290380,16810,16840,16840,16780,3420
20240909,140200,25640782740,16840,16770,16860,16770,4965
20240909,140100,25557299290,16770,16790,16880,16750,11352
20240909,140000,25366577870,16790,16800,16880,16760,2502
20240909,135900,25324563200,16800,16820,16820,16780,2491
20240909,135800,25282715970,16830,16820,16890,16760,22445
20240909,135700,24904957040,16810,16830,16850,16800,5746
20240909,135600,24808303330,16830,16850,16860,16830,4633
20240909,135500,24730311640,16850,16840,16870,16830,2509
20240909,135400,24688045900,16830,16830,16860,16830,1590
20240909,135300,24661271800,16830,16880,16880,16820,7323
20240909,135200,24537903530,16870,16870,16890,16870,1321
20240909,135100,24515607220,16870,16870,16880,16860,3148
20240909,135000,24462502080,16880,16880,16890,16870,4371
20240909,134900,24388718100,16870,16860,16880,16850,7284
20240909,134800,24265830070,16860,16840,16870,16840,6042
20240909,134700,24163998970,16850,16860,16870,16820,3773
20240909,134600,24100442650,16860,16820,16870,16820,12669
20240909,134500,23886987760,16830,16830,16830,16820,778
20240909,134400,23873894780,16830,16810,16830,16810,2175
20240909,134300,23837302930,16820,16810,16820,16800,2159
20240909,134200,23800996660,16820,16820,16820,16810,1296
20240909,134100,23779210130,16820,16810,16820,16800,5563
20240909,134000,23685709460,16810,16810,16810,16800,477
20240909,133900,23677693370,16810,16800,16810,16800,1166
20240909,133800,23658103530,16800,16820,16820,16750,3536
20240909,133700,23598715570,16820,16780,16820,16750,29651
20240909,133600,23101698080,16790,16790,16800,16780,2246
20240909,133500,23063993200,16790,16810,16810,16760,4252
20240909,133400,22992632350,16810,16810,16820,16800,974
20240909,133300,22976259620,16810,16810,16820,16800,1951
20240909,133200,22943463850,16810,16800,16810,16790,904
20240909,133100,22928274830,16800,16790,16800,16790,162
20240909,133000,22925554210,16780,16810,16810,16780,3999
20240909,132900,22858372930,16810,16800,16810,16800,1701
20240909,132800,22829787930,16810,16780,16810,16780,4068
20240909,132700,22761474700,16780,16790,16790,16780,1801
20240909,132600,22731252810,16790,16780,16790,16780,945
20240909,132500,22715392980,16790,16790,16790,16770,400
20240909,132400,22708680360,16790,16780,16790,16760,2149
20240909,132300,22672643300,16780,16800,16800,16780,910
20240909,132200,22657370700,16800,16800,16800,16790,1632
20240909,132100,22629966030,16800,16820,16820,16790,7472
20240909,132000,22504411040,16820,16820,16820,16810,276
20240909,131900,22499769780,16820,16800,16820,16800,2180
20240909,131800,22463128540,16810,16820,16820,16800,2851
20240909,131700,22415191020,16810,16810,16820,16810,1747
20240909,131600,22385810260,16810,16810,16810,16800,706
20240909,131500,22373943870,16810,16830,16830,16800,2197
20240909,131400,22337002390,16830,16830,16830,16820,299
20240909,131300,22331971430,16830,16820,16830,16810,725
20240909,131200,22319776350,16830,16840,16840,16820,2154
20240909,131100,22283526330,16840,16820,16840,16810,6988
20240909,131000,22165949550,16810,16760,16820,16760,18772
20240909,130900,21850676920,16770,16770,16770,16760,579
20240909,130800,21840969700,16770,16770,16770,16750,659
20240909,130700,21829924290,16770,16760,16770,16750,549
20240909,130600,21820722860,16760,16750,16760,16750,577
20240909,130500,21811052550,16760,16770,16770,16750,2883
20240909,130400,21762745520,16770,16750,16770,16740,2448
20240909,130300,21721743790,16740,16750,16750,16740,318
20240909,130200,21716418300,16740,16750,16750,16740,485
20240909,130100,21708298820,16750,16740,16750,16740,364
20240909,130000,21702203320,16740,16750,16750,16740,2533
20240909,125900,21659799730,16740,16750,16750,16740,108
20240909,125800,21657990760,16750,16740,16750,16740,841
20240909,125700,21643905180,16750,16750,16780,16740,1610
20240909,125600,21616923000,16750,16770,16770,16750,1556
20240909,125500,21590853520,16790,16770,16790,16750,4330
20240909,125400,21518239470,16760,16740,16770,16740,1341
20240909,125300,21495771010,16740,16740,16750,16730,2114
20240909,125200,21460385160,16730,16750,16750,16730,1547
20240909,125100,21434492770,16740,16750,16750,16740,948
20240909,125000,21418620430,16750,16750,16750,16740,195
20240909,124900,21415354880,16750,16770,16770,16750,3311
20240909,124800,21359878000,16770,16790,16790,16770,5587
20240909,124700,21266126110,16780,16790,16790,16780,2009
20240909,124600,21232395550,16780,16790,16790,16780,442
20240909,124500,21224976380,16790,16790,16790,16780,2443
20240909,124400,21183958450,16790,16780,16790,16770,3044
20240909,124300,21132879270,16780,16780,16780,16770,1873
20240909,124200,21101452170,16780,16780,16780,16770,2334
20240909,124100,21062309700,16780,16780,16780,16770,2163
20240909,124000,21026020020,16780,16760,16780,16760,4491
20240909,123900,20950697120,16770,16760,16770,16750,6137
20240909,123800,20847825870,16760,16760,16770,16750,4829
20240909,123700,20766875780,16770,16770,16770,16760,309
20240909,123600,20761694120,16760,16760,16770,16760,537
20240909,123500,20752689040,16760,16730,16770,16730,6562
20240909,123400,20642753200,16740,16740,16740,16730,1155
20240909,123300,20623427990,16730,16730,16750,16730,3302
20240909,123200,20568147710,16730,16750,16750,16730,3663
20240909,123100,20506837800,16750,16750,16750,16740,1125
20240909,123000,20488002560,16750,16750,16760,16740,3145
20240909,122900,20435323790,16760,16760,16760,16750,137
20240909,122800,20433028250,16760,16760,16760,16750,490
20240909,122700,20424816350,16760,16760,16760,16750,492
20240909,122600,20416570710,16760,16770,16770,16760,2926
20240909,122500,20367530090,16770,16760,16770,16750,1572
20240909,122400,20341178500,16760,16750,16760,16750,873
20240909,122300,20326553100,16750,16760,16760,16750,1814
20240909,122200,20296153420,16760,16750,16760,16750,313
20240909,122100,20290909660,16760,16760,16760,16750,1070
20240909,122000,20272979390,16760,16760,16760,16750,2627
20240909,121900,20228950880,16760,16760,16760,16750,1933
20240909,121800,20196568740,16760,16770,16770,16750,2037
20240909,121700,20162430260,16770,16770,16770,16760,1175
20240909,121600,20142735560,16770,16770,16770,16760,231
20240909,121500,20138862710,16770,16770,16770,16760,808
20240909,121400,20125315350,16770,16770,16770,16770,472
20240909,121300,20117399910,16770,16770,16770,16760,177
20240909,121200,20114431630,16760,16760,16770,16760,456
20240909,121100,20106787930,16770,16760,16770,16760,2748
20240909,121000,20060731430,16760,16760,16760,16750,252
20240909,120900,20056509180,16760,16760,16760,16750,236
20240909,120800,20052554800,16760,16760,16770,16750,602
20240909,120700,20042466570,16760,16770,16770,16760,2218
20240909,120600,20005291410,16760,16760,16770,16760,2069
20240909,120500,19970607630,16770,16760,16770,16760,3916
20240909,120400,19904972370,16760,16760,16770,16760,1410
20240909,120300,19881339020,16770,16760,16770,16760,916
20240909,120200,19865977960,16760,16770,16770,16760,829
20240909,120100,19852082080,16770,16770,16770,16750,1898
20240909,120000,19820266440,16770,16760,16770,16760,355
20240909,115900,19814315480,16760,16770,16770,16760,1686
20240909,115800,19786053480,16770,16770,16770,16760,1791
20240909,115700,19756018820,16770,16740,16770,16740,15368
20240909,115600,19498562520,16730,16730,16740,16730,779
20240909,115500,19485524740,16740,16730,16740,16730,772
20240909,115400,19472608150,16730,16740,16740,16730,1410
20240909,115300,19449006770,16730,16740,16740,16730,1330
20240909,115200,19426745080,16740,16730,16740,16730,1230
20240909,115100,19406156390,16740,16740,16740,16730,362
20240909,115000,19400097540,16740,16740,16740,16730,743
20240909,114900,19387661070,16740,16740,16750,16730,1441
20240909,114800,19363543280,16740,16740,16750,16730,773
20240909,114700,19350602270,16730,16740,16740,16730,1864
20240909,114600,19319399250,16740,16740,16750,16730,5216
20240909,114500,19232082190,16730,16730,16740,16730,1223
20240909,114400,19211617330,16730,16740,16740,16730,399
20240909,114300,19204939900,16740,16730,16740,16730,348
20240909,114200,19199114550,16740,16740,16740,16730,581
20240909,114100,19189390620,16740,16740,16740,16730,1232
20240909,114000,19168767800,16740,16730,16740,16730,5019
20240909,113900,19084779530,16740,16720,16740,16720,2212
20240909,113800,19047770820,16730,16720,16730,16720,331
20240909,113700,19042233870,16720,16730,16730,16720,679
20240909,113600,19030877430,16720,16740,16740,16720,2108
20240909,113500,18995612380,16740,16730,16740,16730,542
20240909,113400,18986539500,16740,16740,16740,16730,1362
20240909,113300,18963744940,16740,16730,16750,16730,2804
20240909,113200,18916813240,16720,16730,16730,16720,324
20240909,113100,18911394470,16730,16730,16730,16720,951
20240909,113000,18895485350,16730,16720,16730,16720,436
20240909,112900,18888191990,16720,16750,16750,16720,2333
20240909,112800,18849153050,16750,16750,16750,16740,758
20240909,112700,18836461850,16750,16730,16750,16730,1672
20240909,112600,18808468000,16730,16710,16730,16710,6027
20240909,112500,18707695690,16710,16710,16720,16710,2052
20240909,112400,18673404890,16720,16700,16720,16700,2078
20240909,112300,18638684330,16700,16700,16700,16690,508
20240909,112200,18630202130,16700,16700,16710,16690,541
20240909,112100,18621170040,16700,16700,16710,16690,583
20240909,112000,18611433120,16690,16700,16700,16690,2234
20240909,111900,18574133970,16700,16700,16700,16690,545
20240909,111800,18565037250,16700,16690,16700,16680,1961
20240909,111700,18532306640,16690,16710,16710,16690,1527
20240909,111600,18506807160,16710,16720,16730,16710,1172
20240909,111500,18487212280,16720,16720,16720,16720,199
20240909,111400,18483885000,16710,16710,16720,16700,299
20240909,111300,18478888320,16710,16730,16730,16700,701
20240909,111200,18467174910,16730,16700,16730,16700,1930
20240909,111100,18434933680,16710,16710,16710,16700,1579
20240909,111000,18408556140,16700,16740,16740,16700,5843
20240909,110900,18310831160,16750,16760,16760,16740,3243
20240909,110800,18256515980,16760,16750,16760,16750,1748
20240909,110700,18227227750,16760,16750,16760,16740,4996
20240909,110600,18143548660,16750,16710,16750,16710,12487
20240909,110500,17934540940,16720,16700,16720,16690,9300
20240909,110400,17779135580,16700,16700,16700,16680,6808
20240909,110300,17665501370,16700,16700,16700,16690,3673
20240909,110200,17604162610,16700,16700,16700,16690,2505
20240909,110100,17562331930,16700,16700,16700,16690,2405
20240909,110000,17522170970,16690,16710,16710,16690,10719
20240909,105900,17343231550,16700,16700,16710,16700,2821
20240909,105800,17296112800,16690,16690,16700,16680,1179
20240909,105700,17276435390,16680,16690,16710,16680,3332
20240909,105600,17220811420,16700,16700,16720,16690,1999
20240909,105500,17187421970,16710,16720,16730,16710,9702
20240909,105400,17025195720,16720,16710,16720,16690,9421
20240909,105300,16867765970,16710,16700,16710,16690,2516
20240909,105200,16825748060,16700,16710,16710,16700,2706
20240909,105100,16780552460,16700,16690,16710,16680,9930
20240909,105000,16614747680,16690,16680,16690,16670,4710
20240909,104900,16536165700,16680,16660,16680,16660,13639
20240909,104800,16308769070,16660,16660,16670,16650,1375
20240909,104700,16285861330,16660,16650,16660,16650,1847
20240909,104600,16255091370,16660,16660,16670,16650,8009
20240909,104500,16121651770,16650,16660,16660,16650,2046
20240909,104400,16087566910,16660,16660,16670,16640,6145
20240909,104300,15985212310,16650,16660,16660,16630,3618
20240909,104200,15924960470,16660,16650,16660,16640,2470
20240909,104100,15883839080,16650,16650,16660,16640,2292
20240909,104000,15845677810,16650,16620,16650,16610,8535
20240909,103900,15703722960,16630,16630,16630,16610,1303
20240909,103800,15682067140,16620,16630,16630,16610,2187
20240909,103700,15645725140,16620,16630,16630,16610,2117
20240909,103600,15610546720,16640,16630,16640,16610,2801
20240909,103500,15563978610,16630,16630,16640,16620,2521
20240909,103400,15522053940,16640,16650,16650,16630,3120
20240909,103300,15470149120,16640,16660,16660,16640,2667
20240909,103200,15425744110,16660,16660,16660,16650,607
20240909,103100,15415635420,16650,16670,16670,16650,8576
20240909,103000,15272821430,16670,16660,16670,16650,7748
20240909,102900,15143739590,16650,16660,16660,16650,1435
20240909,102800,15119843490,16660,16650,16660,16650,927
20240909,102700,15104405080,16660,16640,16660,16640,6693
20240909,102600,14992965870,16650,16630,16650,16620,7716
20240909,102500,14864609000,16630,16610,16630,16590,7601
20240909,102400,14738414140,16610,16610,16610,16600,465
20240909,102300,14730690550,16610,16620,16640,16600,4886
20240909,102200,14649453340,16620,16620,16630,16610,2918
20240909,102100,14600957360,16620,16590,16620,16590,3984
20240909,102000,14534802860,16590,16600,16600,16580,1944
20240909,101900,14502554000,16600,16590,16620,16590,1956
20240909,101800,14470099970,16590,16600,16620,16590,3895
20240909,101700,14405413740,16590,16590,16600,16580,1952
20240909,101600,14373027060,16590,16590,16610,16570,3006
20240909,101500,14323184370,16580,16620,16620,16580,2188
20240909,101400,14286853360,16610,16610,16620,16610,1086
20240909,101300,14268812660,16610,16630,16630,16610,1164
20240909,101200,14249462470,16630,16620,16630,16610,2669
20240909,101100,14205103740,16620,16610,16630,16610,1820
20240909,101000,14174853540,16610,16590,16610,16570,8698
20240909,100900,14030643200,16600,16610,16610,16580,3021
20240909,100800,13980518940,16610,16620,16620,16600,6252
20240909,100700,13876698030,16620,16650,16650,16610,4965
20240909,100600,13794135490,16640,16640,16650,16640,6447
20240909,100500,13686821170,16640,16630,16640,16620,8446
20240909,100400,13546363770,16630,16630,16630,16620,1776
20240909,100300,13516839140,16630,16620,16630,16610,3932
20240909,100200,13451490820,16620,16620,16620,16610,2048
20240909,100100,13417455770,16610,16570,16620,16570,6715
20240909,100000,13306098180,16570,16550,16570,16550,3642
20240909,095900,13245793400,16560,16580,16580,16550,8657
20240909,095800,13102379790,16580,16580,16600,16570,5805
20240909,095700,13006104500,16590,16610,16610,16580,6465
20240909,095600,12898791610,16610,16610,16610,16590,5410
20240909,095500,12808956110,16600,16630,16640,16600,8436
20240909,095400,12668732900,16630,16620,16640,16600,6716
20240909,095300,12557104130,16620,16600,16640,16590,10959
20240909,095200,12375006890,16600,16520,16600,16520,14824
20240909,095100,12129409130,16520,16560,16560,16510,5548
20240909,095000,12037612300,16560,16520,16560,16520,8506
20240909,094900,11896886820,16540,16530,16540,16510,4126
20240909,094800,11828695530,16530,16520,16540,16500,2366
20240909,094700,11789637830,16520,16500,16520,16490,4542
20240909,094600,11714678840,16500,16520,16520,16480,4681
20240909,094500,11637472740,16500,16490,16520,16480,3958
20240909,094400,11572199320,16480,16480,16490,16470,1168
20240909,094300,11552947010,16480,16510,16510,16470,7725
20240909,094200,11425572270,16510,16530,16540,16500,5567
20240909,094100,11333574810,16540,16540,16550,16530,1351
20240909,094000,11311233630,16530,16550,16550,16530,1179
20240909,093900,11291733040,16550,16560,16570,16530,3358
20240909,093800,11236171330,16560,16560,16570,16560,2376
20240909,093700,11196817110,16570,16560,16570,16540,4693
20240909,093600,11119139520,16560,16550,16570,16540,4752
20240909,093500,11040444240,16550,16480,16550,16480,11991
20240909,093400,10842436910,16490,16510,16510,16490,6347
20240909,093300,10737730700,16510,16520,16520,16500,15347
20240909,093200,10484408180,16520,16520,16530,16510,6284
20240909,093100,10380591080,16530,16550,16550,16520,9535
20240909,093000,10222963180,16550,16540,16550,16520,4589
20240909,092900,10147117330,16530,16570,16570,16530,7844
20240909,092800,10017275760,16560,16530,16570,16530,10411
20240909,092700,9845016400,16540,16570,16570,16530,8348
20240909,092600,9706906100,16570,16570,16600,16550,6606
20240909,092500,9597476200,16570,16610,16620,16540,10412
20240909,092400,9425042340,16610,16600,16620,16580,8555
20240909,092300,9282975790,16600,16550,16620,16540,4235
20240909,092200,9212798430,16560,16570,16580,16540,12685
20240909,092100,9002705640,16580,16640,16660,16570,35511
20240909,092000,8412337180,16640,16620,16640,16610,17719
20240909,091900,8117709550,16620,16590,16630,16590,18896
20240909,091800,7803840770,16600,16590,16600,16580,14314
20240909,091700,7566304350,16590,16570,16600,16560,17229
20240909,091600,7280690280,16570,16480,16570,16480,27589
20240909,091500,6824279390,16490,16430,16490,16410,16179
20240909,091400,6557984010,16430,16380,16470,16340,15452
20240909,091300,6304347290,16370,16290,16370,16290,14670
20240909,091200,6064770230,16290,16340,16350,16290,17926
20240909,091100,5772295830,16340,16340,16360,16330,9554
20240909,091000,5616188300,16350,16350,16400,16310,18306
20240909,090900,5316832860,16340,16270,16350,16250,18904
20240909,090800,5008935650,16270,16220,16290,16200,26355
20240909,090700,4580593600,16220,16150,16220,16140,27410
20240909,090600,4136998390,16150,16110,16190,16100,17805
20240909,090500,3849860420,16140,16160,16160,16100,40499
20240909,090400,3196475190,16140,16200,16220,16140,31076
20240909,090300,2693759850,16200,16230,16240,16170,25807
20240909,090200,2275549660,16230,16280,16370,16220,32999
20240909,090100,1737614210,16280,16230,16330,16220,17297
20240909,090000,1456266180,16270,16150,16340,16110,89563