stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240910,191400,25940964290,16560,16560,16560,16560,82454
20240910,191300,25940964290,16560,16560,16560,16560,0
20240910,191200,25940964290,16560,16560,16560,16560,0
20240910,191100,25940964290,16560,16560,16560,16560,0
20240910,191000,25940964290,16560,16560,16560,16560,0
20240910,190900,25940964290,16560,16560,16560,16560,0
20240910,190800,25940964290,16560,16560,16560,16560,0
20240910,190700,25940964290,16560,16560,16560,16560,0
20240910,190600,25940964290,16560,16560,16560,16560,0
20240910,190500,25940964290,16560,16560,16560,16560,0
20240910,190400,25940964290,16560,16560,16560,16560,0
20240910,190300,25940964290,16560,16560,16560,16560,0
20240910,190200,25940964290,16560,16560,16560,16560,0
20240910,190100,25940964290,16560,16560,16560,16560,0
20240910,190000,25940964290,16560,16560,16560,16560,0
20240910,185900,25940964290,16560,16560,16560,16560,0
20240910,185800,25940964290,16560,16560,16560,16560,0
20240910,185700,25940964290,16560,16560,16560,16560,0
20240910,185600,25940964290,16560,16560,16560,16560,0
20240910,185500,25940964290,16560,16560,16560,16560,0
20240910,185400,25940964290,16560,16560,16560,16560,0
20240910,185300,25940964290,16560,16560,16560,16560,0
20240910,185200,25940964290,16560,16560,16560,16560,0
20240910,185100,25940964290,16560,16560,16560,16560,0
20240910,185000,25940964290,16560,16560,16560,16560,0
20240910,184900,25940964290,16560,16560,16560,16560,0
20240910,184800,25940964290,16560,16560,16560,16560,0
20240910,184700,25940964290,16560,16560,16560,16560,0
20240910,184600,25940964290,16560,16560,16560,16560,0
20240910,184500,25940964290,16560,16560,16560,16560,0
20240910,184400,25940964290,16560,16560,16560,16560,82454
20240910,184300,25940964290,16560,16560,16560,16560,0
20240910,184200,25940964290,16560,16560,16560,16560,0
20240910,184100,25940964290,16560,16560,16560,16560,0
20240910,184000,25940964290,16560,16560,16560,16560,0
20240910,183900,25940964290,16560,16560,16560,16560,0
20240910,183800,25940964290,16560,16560,16560,16560,0
20240910,183700,25940964290,16560,16560,16560,16560,0
20240910,183600,25940964290,16560,16560,16560,16560,0
20240910,183500,25940964290,16560,16560,16560,16560,0
20240910,183400,25940964290,16560,16560,16560,16560,0
20240910,183300,25940964290,16560,16560,16560,16560,0
20240910,183200,25940964290,16560,16560,16560,16560,0
20240910,183100,25940964290,16560,16560,16560,16560,0
20240910,183000,25940964290,16560,16560,16560,16560,0
20240910,182900,25940964290,16560,16560,16560,16560,0
20240910,182800,25940964290,16560,16560,16560,16560,0
20240910,182700,25940964290,16560,16560,16560,16560,0
20240910,182600,25940964290,16560,16560,16560,16560,0
20240910,182500,25940964290,16560,16560,16560,16560,0
20240910,182400,25940964290,16560,16560,16560,16560,0
20240910,182300,25940964290,16560,16560,16560,16560,0
20240910,182200,25940964290,16560,16560,16560,16560,0
20240910,182100,25940964290,16560,16560,16560,16560,0
20240910,182000,25940964290,16560,16560,16560,16560,0
20240910,181900,25940964290,16560,16560,16560,16560,0
20240910,181800,25940964290,16560,16560,16560,16560,0
20240910,181700,25940964290,16560,16560,16560,16560,0
20240910,181600,25940964290,16560,16560,16560,16560,0
20240910,181500,25940964290,16560,16560,16560,16560,0
20240910,181400,25940964290,16560,16560,16560,16560,82454
20240910,181300,25940964290,16560,16560,16560,16560,0
20240910,181200,25940964290,16560,16560,16560,16560,0
20240910,181100,25940964290,16560,16560,16560,16560,0
20240910,181000,25940964290,16560,16560,16560,16560,0
20240910,180900,25940964290,16560,16560,16560,16560,0
20240910,180800,25940964290,16560,16560,16560,16560,0
20240910,180700,25940964290,16560,16560,16560,16560,0
20240910,180600,25940964290,16560,16560,16560,16560,0
20240910,180500,25940964290,16560,16560,16560,16560,0
20240910,180400,25940964290,16560,16560,16560,16560,0
20240910,180300,25940964290,16560,16560,16560,16560,0
20240910,180200,25940964290,16560,16560,16560,16560,0
20240910,180100,25940964290,16560,16560,16560,16560,0
20240910,180000,25940964290,16560,16560,16560,16560,0
20240910,175900,25940964290,16560,16560,16560,16560,0
20240910,175800,25940964290,16560,16560,16560,16560,0
20240910,175700,25940964290,16560,16560,16560,16560,0
20240910,175600,25940964290,16560,16560,16560,16560,0
20240910,175500,25940964290,16560,16560,16560,16560,0
20240910,175400,25940964290,16560,16560,16560,16560,0
20240910,175300,25940964290,16560,16560,16560,16560,0
20240910,175200,25940964290,16560,16560,16560,16560,0
20240910,175100,25940964290,16560,16560,16560,16560,0
20240910,175000,25940964290,16560,16560,16560,16560,0
20240910,174900,25940964290,16560,16560,16560,16560,0
20240910,174800,25940964290,16560,16560,16560,16560,0
20240910,174700,25940964290,16560,16560,16560,16560,0
20240910,174600,25940964290,16560,16560,16560,16560,0
20240910,174500,25940964290,16560,16560,16560,16560,0
20240910,174400,25940964290,16560,16560,16560,16560,82454
20240910,174300,25940964290,16560,16560,16560,16560,0
20240910,174200,25940964290,16560,16560,16560,16560,0
20240910,174100,25940964290,16560,16560,16560,16560,0
20240910,174000,25940964290,16560,16560,16560,16560,0
20240910,173900,25940964290,16560,16560,16560,16560,0
20240910,173800,25940964290,16560,16560,16560,16560,0
20240910,173700,25940964290,16560,16560,16560,16560,0
20240910,173600,25940964290,16560,16560,16560,16560,0
20240910,173500,25940964290,16560,16560,16560,16560,0
20240910,173400,25940964290,16560,16560,16560,16560,0
20240910,173300,25940964290,16560,16560,16560,16560,0
20240910,173200,25940964290,16560,16560,16560,16560,0
20240910,173100,25940964290,16560,16560,16560,16560,0
20240910,173000,25940964290,16560,16560,16560,16560,0
20240910,172900,25940964290,16560,16560,16560,16560,0
20240910,172800,25940964290,16560,16560,16560,16560,0
20240910,172700,25940964290,16560,16560,16560,16560,0
20240910,172600,25940964290,16560,16560,16560,16560,0
20240910,172500,25940964290,16560,16560,16560,16560,0
20240910,172400,25940964290,16560,16560,16560,16560,0
20240910,172300,25940964290,16560,16560,16560,16560,0
20240910,172200,25940964290,16560,16560,16560,16560,0
20240910,172100,25940964290,16560,16560,16560,16560,0
20240910,172000,25940964290,16560,16560,16560,16560,0
20240910,171900,25940964290,16560,16560,16560,16560,0
20240910,171800,25940964290,16560,16560,16560,16560,0
20240910,171700,25940964290,16560,16560,16560,16560,0
20240910,171600,25940964290,16560,16560,16560,16560,0
20240910,171500,25940964290,16560,16560,16560,16560,0
20240910,171400,25940964290,16560,16560,16560,16560,82454
20240910,171300,25940964290,16560,16560,16560,16560,0
20240910,171200,25940964290,16560,16560,16560,16560,0
20240910,171100,25940964290,16560,16560,16560,16560,0
20240910,171000,25940964290,16560,16560,16560,16560,0
20240910,170900,25940964290,16560,16560,16560,16560,0
20240910,170800,25940964290,16560,16560,16560,16560,0
20240910,170700,25940964290,16560,16560,16560,16560,0
20240910,170600,25940964290,16560,16560,16560,16560,0
20240910,170500,25940964290,16560,16560,16560,16560,0
20240910,170400,25940964290,16560,16560,16560,16560,0
20240910,170300,25940964290,16560,16560,16560,16560,0
20240910,170200,25940964290,16560,16560,16560,16560,0
20240910,170100,25940964290,16560,16560,16560,16560,0
20240910,170000,25940964290,16560,16560,16560,16560,0
20240910,165900,25940964290,16560,16560,16560,16560,0
20240910,165800,25940964290,16560,16560,16560,16560,0
20240910,165700,25940964290,16560,16560,16560,16560,0
20240910,165600,25940964290,16560,16560,16560,16560,0
20240910,165500,25940964290,16560,16560,16560,16560,0
20240910,165400,25940964290,16560,16560,16560,16560,0
20240910,165300,25940964290,16560,16560,16560,16560,0
20240910,165200,25940964290,16560,16560,16560,16560,0
20240910,165100,25940964290,16560,16560,16560,16560,0
20240910,165000,25940964290,16560,16560,16560,16560,0
20240910,164900,25940964290,16560,16560,16560,16560,0
20240910,164800,25940964290,16560,16560,16560,16560,0
20240910,164700,25940964290,16560,16560,16560,16560,0
20240910,164600,25940964290,16560,16560,16560,16560,0
20240910,164500,25940964290,16560,16560,16560,16560,0
20240910,164400,25940964290,16560,16560,16560,16560,82454
20240910,164300,25940964290,16560,16560,16560,16560,0
20240910,164200,25940964290,16560,16560,16560,16560,0
20240910,164100,25940964290,16560,16560,16560,16560,0
20240910,164000,25940964290,16560,16560,16560,16560,0
20240910,163900,25940964290,16560,16560,16560,16560,0
20240910,163800,25940964290,16560,16560,16560,16560,0
20240910,163700,25940964290,16560,16560,16560,16560,0
20240910,163600,25940964290,16560,16560,16560,16560,0
20240910,163500,25940964290,16560,16560,16560,16560,0
20240910,163400,25940964290,16560,16560,16560,16560,0
20240910,163300,25940964290,16560,16560,16560,16560,0
20240910,163200,25940964290,16560,16560,16560,16560,0
20240910,163100,25940964290,16560,16560,16560,16560,0
20240910,163000,25940964290,16560,16560,16560,16560,0
20240910,162900,25940964290,16560,16560,16560,16560,0
20240910,162800,25940964290,16560,16560,16560,16560,0
20240910,162700,25940964290,16560,16560,16560,16560,0
20240910,162600,25940964290,16560,16560,16560,16560,0
20240910,162500,25940964290,16560,16560,16560,16560,0
20240910,162400,25940964290,16560,16560,16560,16560,0
20240910,162300,25940964290,16560,16560,16560,16560,0
20240910,162200,25940964290,16560,16560,16560,16560,0
20240910,162100,25940964290,16560,16560,16560,16560,0
20240910,162000,25940964290,16560,16560,16560,16560,0
20240910,161900,25940964290,16560,16560,16560,16560,0
20240910,161800,25940964290,16560,16560,16560,16560,0
20240910,161700,25940964290,16560,16560,16560,16560,0
20240910,161600,25940964290,16560,16560,16560,16560,0
20240910,161500,25940964290,16560,16560,16560,16560,0
20240910,161400,25940964290,16560,16560,16560,16560,82454
20240910,161300,25940964290,16560,16560,16560,16560,0
20240910,161200,25940964290,16560,16560,16560,16560,0
20240910,161100,25940964290,16560,16560,16560,16560,0
20240910,161000,25940964290,16560,16560,16560,16560,0
20240910,160900,25940964290,16560,16560,16560,16560,0
20240910,160800,25940964290,16560,16560,16560,16560,0
20240910,160700,25940964290,16560,16560,16560,16560,0
20240910,160600,25940964290,16560,16560,16560,16560,0
20240910,160500,25940964290,16560,16560,16560,16560,0
20240910,160400,25940964290,16560,16560,16560,16560,0
20240910,160300,25940964290,16560,16560,16560,16560,0
20240910,160200,25940964290,16560,16560,16560,16560,0
20240910,160100,25940964290,16560,16560,16560,16560,0
20240910,160000,25940964290,16560,16560,16560,16560,0
20240910,155900,25940964290,16560,16560,16560,16560,0
20240910,155800,25940964290,16560,16560,16560,16560,0
20240910,155700,25940964290,16560,16560,16560,16560,0
20240910,155600,25940964290,16560,16560,16560,16560,0
20240910,155500,25940964290,16560,16560,16560,16560,0
20240910,155400,25940964290,16560,16560,16560,16560,0
20240910,155300,25940964290,16560,16560,16560,16560,0
20240910,155200,25940964290,16560,16560,16560,16560,0
20240910,155100,25940964290,16560,16560,16560,16560,0
20240910,155000,25940964290,16560,16560,16560,16560,0
20240910,154900,25940964290,16560,16560,16560,16560,0
20240910,154800,25940964290,16560,16560,16560,16560,0
20240910,154700,25940964290,16560,16560,16560,16560,0
20240910,154600,25940964290,16560,16560,16560,16560,0
20240910,154500,25940964290,16560,16560,16560,16560,0
20240910,154400,25940964290,16560,16560,16560,16560,82454
20240910,154300,25940964290,16560,16560,16560,16560,0
20240910,154200,25940964290,16560,16560,16560,16560,0
20240910,154100,25940964290,16560,16560,16560,16560,0
20240910,154000,25940964290,16560,16560,16560,16560,0
20240910,153900,25940964290,16560,16560,16560,16560,0
20240910,153800,25940964290,16560,16560,16560,16560,0
20240910,153700,25940964290,16560,16560,16560,16560,0
20240910,153600,25940964290,16560,16560,16560,16560,0
20240910,153500,25940964290,16560,16560,16560,16560,0
20240910,153400,25940964290,16560,16560,16560,16560,0
20240910,153300,25940964290,16560,16560,16560,16560,0
20240910,153200,25940964290,16560,16560,16560,16560,0
20240910,153100,25940964290,16560,16560,16560,16560,0
20240910,153000,25940964290,16560,16560,16560,16560,82454
20240910,152900,24575526050,16580,16580,16580,16580,0
20240910,152800,24575526050,16580,16580,16580,16580,0
20240910,152700,24575526050,16580,16580,16580,16580,0
20240910,152600,24575526050,16580,16580,16580,16580,0
20240910,152500,24575526050,16580,16580,16580,16580,0
20240910,152400,24575526050,16580,16580,16580,16580,0
20240910,152300,24575526050,16580,16580,16580,16580,0
20240910,152200,24575526050,16580,16580,16580,16580,0
20240910,152100,24575526050,16580,16580,16580,16580,0
20240910,152000,24575526050,16580,16580,16580,16580,0
20240910,151900,24575526050,16580,16580,16590,16570,9185
20240910,151800,24423263190,16580,16580,16600,16570,10941
20240910,151700,24241781560,16590,16590,16600,16580,7255
20240910,151600,24121463200,16590,16600,16610,16590,8489
20240910,151500,23980550110,16600,16590,16620,16590,5343
20240910,151400,23891836650,16600,16610,16610,16590,4836
20240910,151300,23811559640,16610,16620,16620,16600,2644
20240910,151200,23767638680,16620,16600,16620,16590,2663
20240910,151100,23723422750,16590,16600,16610,16590,2832
20240910,151000,23676412370,16600,16600,16610,16600,1396
20240910,150900,23653237000,16610,16600,16610,16590,5408
20240910,150800,23563469280,16600,16580,16600,16580,2209
20240910,150700,23526817530,16590,16590,16590,16570,9344
20240910,150600,23371868440,16580,16600,16610,16580,11593
20240910,150500,23179484360,16600,16600,16610,16590,1924
20240910,150400,23147547540,16610,16600,16610,16600,3519
20240910,150300,23089107370,16600,16600,16610,16590,3057
20240910,150200,23038363980,16600,16610,16620,16600,4219
20240910,150100,22968308390,16610,16620,16630,16600,1047
20240910,150000,22950914990,16610,16650,16650,16610,2266
20240910,145900,22913239930,16650,16620,16650,16620,3273
20240910,145800,22858810110,16620,16620,16650,16620,2968
20240910,145700,22809443950,16630,16630,16650,16620,2007
20240910,145600,22776067360,16630,16650,16650,16620,4936
20240910,145500,22693937300,16650,16660,16660,16630,4283
20240910,145400,22622639490,16660,16630,16670,16620,10987
20240910,145300,22439616180,16630,16640,16650,16620,2960
20240910,145200,22390370850,16640,16640,16660,16630,8843
20240910,145100,22243186760,16640,16620,16670,16620,16397
20240910,145000,21970260150,16620,16580,16620,16570,17861
20240910,144900,21673773110,16570,16590,16600,16570,3973
20240910,144800,21607880900,16590,16580,16600,16580,4727
20240910,144700,21529459130,16580,16580,16590,16570,3166
20240910,144600,21476959070,16580,16590,16600,16580,7575
20240910,144500,21351323210,16600,16590,16600,16590,4576
20240910,144400,21275397230,16600,16590,16600,16580,1860
20240910,144300,21244542580,16590,16590,16600,16580,1748
20240910,144200,21215542420,16580,16580,16590,16570,4953
20240910,144100,21133412230,16580,16570,16580,16570,2415
20240910,144000,21093378050,16580,16570,16580,16570,3159
20240910,143900,21041032230,16570,16570,16590,16570,3598
20240910,143800,20981383360,16570,16580,16590,16570,4303
20240910,143700,20910045230,16590,16600,16610,16580,6243
20240910,143600,20806429880,16600,16620,16620,16600,4129
20240910,143500,20737851140,16610,16600,16620,16600,2730
20240910,143400,20692514700,16600,16620,16620,16600,3519
20240910,143300,20634069880,16620,16620,16620,16610,907
20240910,143200,20618998480,16620,16600,16630,16590,2246
20240910,143100,20581695740,16610,16620,16630,16600,2402
20240910,143000,20541790720,16630,16620,16630,16610,897
20240910,142900,20526885990,16620,16620,16620,16600,1878
20240910,142800,20495682340,16620,16600,16620,16590,2961
20240910,142700,20446504230,16600,16600,16610,16600,1625
20240910,142600,20419522410,16590,16600,16610,16590,2543
20240910,142500,20377306140,16600,16610,16610,16600,4133
20240910,142400,20308675360,16600,16610,16610,16600,1301
20240910,142300,20287073650,16600,16610,16610,16590,3198
20240910,142200,20233975970,16600,16600,16610,16590,1466
20240910,142100,20209640330,16610,16610,16610,16600,2247
20240910,142000,20172336370,16610,16600,16610,16600,2194
20240910,141900,20135913990,16610,16600,16610,16600,1194
20240910,141800,20116090880,16600,16600,16610,16600,3791
20240910,141700,20053149630,16600,16610,16610,16600,1267
20240910,141600,20032117340,16590,16600,16610,16590,5027
20240910,141500,19948671040,16610,16600,16610,16600,905
20240910,141400,19933647860,16600,16610,16620,16600,1751
20240910,141300,19904565780,16620,16620,16620,16610,1483
20240910,141200,19879927610,16610,16620,16620,16610,1898
20240910,141100,19848388520,16620,16610,16630,16610,2360
20240910,141000,19809175560,16610,16600,16620,16600,1430
20240910,140900,19785429920,16600,16640,16640,16600,3662
20240910,140800,19724613430,16630,16620,16650,16610,5812
20240910,140700,19627941430,16600,16610,16630,16600,5173
20240910,140600,19541972010,16610,16590,16620,16590,4128
20240910,140500,19473411870,16600,16590,16600,16590,2345
20240910,140400,19434490900,16600,16590,16600,16590,1780
20240910,140300,19404953860,16590,16600,16600,16590,1597
20240910,140200,19378458110,16610,16580,16610,16580,7537
20240910,140100,19253371830,16580,16590,16590,16570,3799
20240910,140000,19190384700,16590,16590,16590,16570,3729
20240910,135900,19128565410,16590,16570,16590,16570,3106
20240910,135800,19077074750,16570,16580,16580,16570,2196
20240910,135700,19040685500,16570,16570,16590,16560,6026
20240910,135600,18940851750,16570,16570,16580,16560,1561
20240910,135500,18914988610,16570,16560,16580,16560,4149
20240910,135400,18846235380,16570,16590,16600,16560,7008
20240910,135300,18730114560,16580,16580,16600,16580,2190
20240910,135200,18693794240,16580,16600,16600,16580,1461
20240910,135100,18669555050,16600,16590,16600,16580,1505
20240910,135000,18644587110,16590,16570,16600,16570,3155
20240910,134900,18592264570,16580,16570,16580,16550,4643
20240910,134800,18515354500,16560,16570,16570,16550,3704
20240910,134700,18454003010,16570,16570,16570,16550,1271
20240910,134600,18432956910,16560,16560,16570,16550,2309
20240910,134500,18394714900,16560,16550,16560,16540,2179
20240910,134400,18358638960,16550,16550,16560,16540,5252
20240910,134300,18271712790,16560,16560,16570,16550,1393
20240910,134200,18248653770,16550,16550,16560,16550,8187
20240910,134100,18113115890,16550,16570,16570,16550,7364
20240910,134000,17991171820,16570,16590,16590,16560,18213
20240910,133900,17689316310,16590,16590,16590,16580,1455
20240910,133800,17665185600,16590,16600,16600,16590,2420
20240910,133700,17625033130,16600,16600,16600,16590,1367
20240910,133600,17602351930,16590,16600,16600,16590,1255
20240910,133500,17581524690,16600,16600,16610,16600,904
20240910,133400,17566518170,16590,16590,16610,16590,9066
20240910,133300,17416018890,16600,16600,16600,16590,2976
20240910,133200,17366637830,16600,16590,16600,16590,2205
20240910,133100,17330055500,16590,16600,16600,16590,3324
20240910,133000,17274910020,16600,16600,16600,16590,1685
20240910,132900,17246942810,16600,16610,16610,16590,2938
20240910,132800,17198176610,16600,16600,16610,16600,789
20240910,132700,17185078920,16600,16600,16610,16600,2336
20240910,132600,17146298940,16600,16600,16610,16600,7770
20240910,132500,17017316270,16600,16610,16620,16600,1420
20240910,132400,16993733890,16620,16610,16620,16610,699
20240910,132300,16982123330,16620,16620,16630,16610,2088
20240910,132200,16947420670,16620,16610,16620,16600,1687
20240910,132100,16919400200,16610,16610,16610,16600,1504
20240910,132000,16894423510,16600,16600,16610,16600,979
20240910,131900,16878169570,16600,16610,16610,16600,900
20240910,131800,16863228360,16610,16600,16610,16600,1050
20240910,131700,16845796490,16610,16610,16610,16600,3943
20240910,131600,16780314230,16620,16610,16620,16610,1215
20240910,131500,16760132560,16620,16610,16620,16610,1175
20240910,131400,16740615170,16620,16610,16620,16610,1486
20240910,131300,16715932260,16620,16620,16630,16610,1294
20240910,131200,16694434060,16630,16620,16630,16620,1217
20240910,131100,16674206510,16630,16620,16630,16620,1075
20240910,131000,16656336750,16620,16640,16640,16620,1593
20240910,130900,16629851640,16640,16630,16640,16630,3010
20240910,130800,16579793270,16630,16630,16630,16620,1380
20240910,130700,16556848000,16620,16640,16650,16620,2061
20240910,130600,16522565690,16650,16640,16650,16630,2783
20240910,130500,16476261660,16650,16650,16650,16640,1247
20240910,130400,16455509390,16610,16630,16650,16610,6395
20240910,130300,16349197190,16630,16610,16640,16610,1648
20240910,130200,16321794680,16620,16620,16630,16610,697
20240910,130100,16310210400,16630,16630,16630,16610,3442
20240910,130000,16253001170,16630,16640,16640,16630,1982
20240910,125900,16220039160,16630,16630,16640,16630,1396
20240910,125800,16196816300,16630,16640,16640,16630,363
20240910,125700,16190777680,16630,16670,16670,16630,870
20240910,125600,16176291990,16660,16680,16680,16660,903
20240910,125500,16161242520,16680,16670,16680,16660,1074
20240910,125400,16143341430,16670,16650,16670,16650,1264
20240910,125300,16122285100,16660,16640,16660,16630,1722
20240910,125200,16093620230,16640,16620,16640,16620,2511
20240910,125100,16051864010,16610,16620,16630,16610,2379
20240910,125000,16012329320,16610,16610,16620,16600,3866
20240910,124900,15948116940,16610,16610,16610,16600,1824
20240910,124800,15917827850,16610,16610,16610,16600,2335
20240910,124700,15879044610,16610,16610,16610,16600,1141
20240910,124600,15860100860,16610,16600,16620,16600,951
20240910,124500,15844310150,16610,16620,16620,16600,809
20240910,124400,15830873650,16620,16630,16630,16610,2351
20240910,124300,15791815740,16630,16630,16630,16620,997
20240910,124200,15775244420,16630,16620,16630,16620,1662
20240910,124100,15747621970,16610,16610,16630,16610,1134
20240910,124000,15728775770,16610,16620,16620,16600,2624
20240910,123900,15685181010,16620,16610,16620,16610,1095
20240910,123800,15666990620,16610,16600,16620,16600,1978
20240910,123700,15634139090,16610,16620,16620,16600,2687
20240910,123600,15589511710,16620,16610,16620,16610,872
20240910,123500,15575027010,16620,16610,16620,16600,1769
20240910,123400,15545647110,16600,16620,16620,16600,763
20240910,123300,15532977150,16620,16620,16620,16610,975
20240910,123200,15516782180,16610,16600,16620,16600,369
20240910,123100,15510649840,16600,16620,16620,16600,749
20240910,123000,15498208260,16620,16620,16620,16600,2941
20240910,122900,15449372840,16620,16630,16630,16600,1776
20240910,122800,15419871350,16630,16630,16630,16610,97
20240910,122700,15418259540,16610,16640,16640,16590,297
20240910,122600,15413325400,16640,16580,16640,16580,12682
20240910,122500,15202840960,16590,16590,16590,16580,1753
20240910,122400,15173773430,16590,16590,16590,16580,984
20240910,122300,15157454460,16590,16590,16600,16580,5402
20240910,122200,15067858600,16590,16600,16600,16590,307
20240910,122100,15062764990,16590,16600,16600,16590,598
20240910,122000,15052843460,16600,16600,16600,16590,4101
20240910,121900,14984800290,16600,16590,16600,16590,3819
20240910,121800,14921440210,16600,16600,16600,16590,805
20240910,121700,14908080750,16600,16600,16610,16590,9088
20240910,121600,14757227360,16600,16610,16610,16600,1022
20240910,121500,14740261410,16610,16610,16610,16600,16018
20240910,121400,14474353040,16610,16610,16610,16600,959
20240910,121300,14458432020,16610,16610,16620,16600,1352
20240910,121200,14435976560,16600,16610,16620,16600,9990
20240910,121100,14270045440,16610,16620,16630,16610,1686
20240910,121000,14242024120,16620,16620,16630,16620,1449
20240910,120900,14217938420,16630,16620,16630,16620,513
20240910,120800,14209411920,16620,16640,16640,16620,973
20240910,120700,14193231260,16640,16630,16640,16620,1053
20240910,120600,14175722170,16630,16620,16630,16620,2649
20240910,120500,14131676480,16620,16640,16640,16620,3886
20240910,120400,14067055170,16630,16640,16640,16630,1793
20240910,120300,14037230320,16640,16640,16650,16630,2055
20240910,120200,14003041650,16640,16650,16650,16640,540
20240910,120100,13994055470,16650,16640,16650,16640,659
20240910,120000,13983088090,16650,16630,16650,16630,1129
20240910,115900,13964303050,16630,16630,16640,16630,1396
20240910,115800,13941077110,16630,16650,16650,16630,1478
20240910,115700,13916496070,16640,16650,16660,16630,992
20240910,115600,13899987040,16650,16640,16650,16630,4575
20240910,115500,13823872430,16650,16650,16650,16640,3861
20240910,115400,13759613870,16640,16650,16660,16640,3402
20240910,115300,13702974190,16660,16670,16670,16660,8215
20240910,115200,13566111260,16670,16660,16670,16660,823
20240910,115100,13552396700,16670,16660,16670,16660,1747
20240910,115000,13523290630,16660,16650,16660,16650,1574
20240910,114900,13497069830,16660,16660,16660,16650,984
20240910,114800,13480684760,16660,16660,16660,16650,966
20240910,114700,13464599500,16650,16650,16650,16640,1356
20240910,114600,13442029050,16650,16650,16660,16630,1678
20240910,114500,13414103460,16650,16650,16660,16650,911
20240910,114400,13398933850,16650,16650,16660,16630,2900
20240910,114300,13350676690,16650,16640,16650,16640,1420
20240910,114200,13327043740,16640,16630,16640,16620,3680
20240910,114100,13265846780,16630,16630,16640,16620,2893
20240910,114000,13217746930,16630,16640,16640,16630,882
20240910,113900,13203077850,16640,16640,16640,16630,94
20240910,113800,13201513910,16640,16640,16640,16630,1564
20240910,113700,13175494950,16630,16640,16640,16630,940
20240910,113600,13159862100,16640,16630,16640,16630,1328
20240910,113500,13137775640,16640,16630,16650,16630,1759
20240910,113400,13108518140,16630,16620,16630,16620,691
20240910,113300,13097031550,16620,16620,16630,16620,856
20240910,113200,13082804580,16620,16620,16640,16620,773
20240910,113100,13069956140,16620,16630,16640,16620,1051
20240910,113000,13052485630,16630,16640,16650,16620,5204
20240910,112900,12965933580,16650,16640,16650,16640,1592
20240910,112800,12939429460,16650,16610,16650,16610,4900
20240910,112700,12857944970,16610,16620,16630,16600,13571
20240910,112600,12632538200,16620,16630,16630,16620,3031
20240910,112500,12582154550,16620,16630,16630,16620,2729
20240910,112400,12536793140,16630,16630,16640,16630,4031
20240910,112300,12469754820,16640,16640,16650,16630,4338
20240910,112200,12397581690,16640,16640,16650,16640,787
20240910,112100,12384485310,16650,16650,16660,16640,3614
20240910,112000,12324339300,16650,16650,16660,16640,2963
20240910,111900,12275010630,16650,16670,16670,16640,19079
20240910,111800,11957437300,16670,16660,16670,16650,2767
20240910,111700,11911342530,16650,16660,16660,16650,2309
20240910,111600,11872893710,16660,16660,16670,16660,8626
20240910,111500,11729153010,16670,16670,16680,16660,3858
20240910,111400,11664841630,16680,16680,16680,16670,2183
20240910,111300,11628448550,16680,16680,16680,16670,3329
20240910,111200,11572942430,16680,16700,16700,16670,4914
20240910,111100,11490980150,16700,16730,16730,16690,5747
20240910,111000,11394994000,16730,16720,16730,16710,2774
20240910,110900,11348623910,16720,16720,16720,16700,3247
20240910,110800,11294354350,16720,16700,16720,16700,848
20240910,110700,11280184270,16710,16690,16710,16690,2747
20240910,110600,11234308810,16690,16680,16690,16680,5118
20240910,110500,11148921260,16690,16720,16730,16680,19199
20240910,110400,10828238070,16720,16760,16760,16720,10964
20240910,110300,10644624670,16760,16770,16780,16760,1558
20240910,110200,10618496920,16770,16770,16780,16760,5074
20240910,110100,10533414440,16770,16790,16790,16770,4774
20240910,110000,10453326320,16780,16810,16810,16780,10566
20240910,105900,10275862860,16820,16810,16820,16800,1831
20240910,105800,10245091080,16810,16830,16830,16800,802
20240910,105700,10231596920,16800,16800,16830,16790,3182
20240910,105600,10178123770,16810,16800,16810,16790,1235
20240910,105500,10157369860,16800,16800,16810,16790,1047
20240910,105400,10139780970,16800,16810,16830,16790,2327
20240910,105300,10100682910,16810,16800,16820,16800,1999
20240910,105200,10067092170,16800,16800,16800,16790,1687
20240910,105100,10038754610,16800,16800,16810,16800,1638
20240910,105000,10011236090,16800,16810,16810,16790,7601
20240910,104900,9883543250,16810,16820,16820,16800,3409
20240910,104800,9826226370,16830,16820,16830,16810,2733
20240910,104700,9780265530,16810,16820,16820,16810,979
20240910,104600,9763808290,16810,16810,16820,16810,1487
20240910,104500,9738803650,16810,16810,16810,16800,4567
20240910,104400,9662062420,16810,16810,16810,16800,1673
20240910,104300,9633944630,16810,16810,16810,16800,2175
20240910,104200,9597393600,16810,16820,16820,16800,4144
20240910,104100,9527710020,16820,16830,16830,16820,1134
20240910,104000,9508631250,16830,16830,16830,16820,1224
20240910,103900,9488034540,16830,16830,16840,16820,3562
20240910,103800,9428096540,16820,16840,16840,16820,2255
20240910,103700,9390149680,16840,16830,16840,16820,1101
20240910,103600,9371623320,16830,16820,16830,16820,803
20240910,103500,9358115750,16820,16830,16840,16820,1235
20240910,103400,9337338590,16830,16820,16830,16820,2747
20240910,103300,9291115020,16820,16800,16820,16800,1091
20240910,103200,9272773630,16800,16820,16820,16800,4350
20240910,103100,9199653080,16810,16850,16850,16810,8218
20240910,103000,9061250480,16850,16870,16880,16840,5940
20240910,102900,8961124210,16870,16890,16890,16870,2656
20240910,102800,8916311200,16890,16880,16890,16870,2323
20240910,102700,8877090590,16880,16870,16890,16870,2436
20240910,102600,8835965650,16870,16880,16900,16850,9764
20240910,102500,8671199150,16870,16880,16890,16850,2125
20240910,102400,8635379480,16890,16860,16890,16860,2367
20240910,102300,8595423660,16870,16870,16880,16860,1552
20240910,102200,8569242680,16880,16870,16890,16850,3587
20240910,102100,8508693880,16880,16830,16880,16830,7059
20240910,102000,8389690960,16840,16840,16840,16830,473
20240910,101900,8381726740,16840,16840,16840,16830,526
20240910,101800,8372870320,16830,16840,16840,16820,1315
20240910,101700,8350728850,16850,16800,16850,16800,7452
20240910,101600,8225411910,16810,16810,16810,16800,2073
20240910,101500,8190582100,16800,16800,16810,16800,718
20240910,101400,8178516490,16800,16820,16820,16800,3835
20240910,101300,8114060410,16810,16820,16820,16810,991
20240910,101200,8097401530,16810,16820,16820,16810,806
20240910,101100,8083851160,16820,16830,16830,16810,1848
20240910,101000,8052768100,16830,16840,16840,16820,1249
20240910,100900,8031752340,16840,16840,16850,16840,2103
20240910,100800,7996336480,16840,16850,16850,16840,1180
20240910,100700,7976462510,16850,16850,16850,16820,3337
20240910,100600,7920283180,16850,16820,16850,16820,2823
20240910,100500,7872769280,16810,16840,16840,16810,7195
20240910,100400,7751739280,16840,16840,16850,16830,409
20240910,100300,7744854320,16840,16830,16850,16830,2597
20240910,100200,7701119470,16830,16820,16830,16820,619
20240910,100100,7690703060,16830,16850,16850,16830,2374
20240910,100000,7650734650,16840,16830,16870,16830,2307
20240910,095900,7611855040,16840,16860,16870,16840,894
20240910,095800,7596780660,16860,16840,16870,16840,3516
20240910,095700,7537522330,16840,16840,16850,16830,878
20240910,095600,7522735820,16840,16840,16850,16840,875
20240910,095500,7507998240,16840,16830,16850,16830,3250
20240910,095400,7453275050,16840,16840,16850,16830,3206
20240910,095300,7399286830,16840,16850,16860,16840,2375
20240910,095200,7359277520,16840,16870,16870,16830,3151
20240910,095100,7306192690,16860,16860,16870,16850,1357
20240910,095000,7283312910,16850,16830,16850,16830,1655
20240910,094900,7255441720,16840,16830,16840,16830,291
20240910,094800,7250541980,16840,16880,16880,16820,3430
20240910,094700,7192752460,16870,16870,16880,16860,3319
20240910,094600,7136754350,16860,16850,16860,16840,6682
20240910,094500,7024114470,16850,16860,16870,16840,1544
20240910,094400,6998083620,16860,16840,16870,16840,3829
20240910,094300,6933559340,16840,16800,16840,16800,5976
20240910,094200,6833028610,16810,16810,16820,16800,4522
20240910,094100,6757038310,16820,16810,16820,16810,579
20240910,094000,6747303210,16810,16820,16820,16800,1391
20240910,093900,6723919220,16820,16830,16840,16810,2325
20240910,093800,6684798740,16830,16830,16830,16810,1398
20240910,093700,6661279480,16830,16800,16830,16800,4008
20240910,093600,6593892180,16800,16780,16800,16780,3281
20240910,093500,6538803580,16780,16790,16800,16780,13242
20240910,093400,6316529690,16800,16790,16810,16790,5977
20240910,093300,6216147230,16790,16800,16810,16790,5640
20240910,093200,6121415460,16810,16810,16810,16800,2735
20240910,093100,6075461180,16810,16810,16820,16810,1432
20240910,093000,6051387860,16820,16810,16820,16790,3249
20240910,092900,5996805120,16810,16810,16820,16800,6710
20240910,092800,5884041190,16820,16860,16860,16810,4231
20240910,092700,5812835160,16860,16890,16890,16850,4937
20240910,092600,5729566320,16880,16890,16900,16860,6653
20240910,092500,5617220750,16890,16870,16900,16870,9589
20240910,092400,5455297690,16860,16860,16870,16830,3512
20240910,092300,5396108210,16850,16860,16900,16850,9012
20240910,092200,5243980520,16870,16810,16870,16810,11644
20240910,092100,5047954700,16810,16800,16810,16790,2371
20240910,092000,5008116410,16800,16790,16800,16750,3270
20240910,091900,4953251460,16780,16770,16800,16740,4358
20240910,091800,4880136220,16770,16740,16770,16720,3665
20240910,091700,4818754890,16730,16740,16740,16660,6973
20240910,091600,4702318190,16730,16700,16740,16670,16661
20240910,091500,4424218450,16700,16670,16700,16670,3729
20240910,091400,4361988720,16670,16730,16740,16660,14160
20240910,091300,4125516240,16730,16770,16780,16730,10379
20240910,091200,3951678250,16770,16790,16800,16770,10115
20240910,091100,3781941180,16800,16820,16840,16790,3051
20240910,091000,3730654740,16830,16820,16840,16790,4222
20240910,090900,3659643150,16820,16800,16830,16800,2522
20240910,090800,3617230940,16810,16790,16810,16780,7116
20240910,090700,3497707560,16790,16830,16840,16780,33783
20240910,090600,2930114570,16840,16850,16850,16810,10147
20240910,090500,2759407190,16830,16850,16890,16820,6415
20240910,090400,2651313570,16850,16830,16880,16810,7511
20240910,090300,2524795160,16840,16780,16850,16770,17901
20240910,090200,2223961810,16780,16820,16820,16760,20099
20240910,090100,1886328830,16820,16940,16940,16810,38652
20240910,090000,1234253210,16950,16910,16970,16910,72613