stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240911,191500,32972585470,16370,16370,16370,16370,55709
20240911,191400,32972585470,16370,16370,16370,16370,0
20240911,191300,32972585470,16370,16370,16370,16370,0
20240911,191200,32972585470,16370,16370,16370,16370,0
20240911,191100,32972585470,16370,16370,16370,16370,0
20240911,191000,32972585470,16370,16370,16370,16370,0
20240911,190900,32972585470,16370,16370,16370,16370,0
20240911,190800,32972585470,16370,16370,16370,16370,0
20240911,190700,32972585470,16370,16370,16370,16370,0
20240911,190600,32972585470,16370,16370,16370,16370,0
20240911,190500,32972585470,16370,16370,16370,16370,0
20240911,190400,32972585470,16370,16370,16370,16370,0
20240911,190300,32972585470,16370,16370,16370,16370,0
20240911,190200,32972585470,16370,16370,16370,16370,0
20240911,190100,32972585470,16370,16370,16370,16370,0
20240911,190000,32972585470,16370,16370,16370,16370,0
20240911,185900,32972585470,16370,16370,16370,16370,0
20240911,185800,32972585470,16370,16370,16370,16370,0
20240911,185700,32972585470,16370,16370,16370,16370,0
20240911,185600,32972585470,16370,16370,16370,16370,0
20240911,185500,32972585470,16370,16370,16370,16370,0
20240911,185400,32972585470,16370,16370,16370,16370,0
20240911,185300,32972585470,16370,16370,16370,16370,0
20240911,185200,32972585470,16370,16370,16370,16370,0
20240911,185100,32972585470,16370,16370,16370,16370,0
20240911,185000,32972585470,16370,16370,16370,16370,0
20240911,184900,32972585470,16370,16370,16370,16370,0
20240911,184800,32972585470,16370,16370,16370,16370,0
20240911,184700,32972585470,16370,16370,16370,16370,0
20240911,184600,32972585470,16370,16370,16370,16370,0
20240911,184500,32972585470,16370,16370,16370,16370,55709
20240911,184400,32972585470,16370,16370,16370,16370,0
20240911,184300,32972585470,16370,16370,16370,16370,0
20240911,184200,32972585470,16370,16370,16370,16370,0
20240911,184100,32972585470,16370,16370,16370,16370,0
20240911,184000,32972585470,16370,16370,16370,16370,0
20240911,183900,32972585470,16370,16370,16370,16370,0
20240911,183800,32972585470,16370,16370,16370,16370,0
20240911,183700,32972585470,16370,16370,16370,16370,0
20240911,183600,32972585470,16370,16370,16370,16370,0
20240911,183500,32972585470,16370,16370,16370,16370,0
20240911,183400,32972585470,16370,16370,16370,16370,0
20240911,183300,32972585470,16370,16370,16370,16370,0
20240911,183200,32972585470,16370,16370,16370,16370,0
20240911,183100,32972585470,16370,16370,16370,16370,0
20240911,183000,32972585470,16370,16370,16370,16370,0
20240911,182900,32972585470,16370,16370,16370,16370,0
20240911,182800,32972585470,16370,16370,16370,16370,0
20240911,182700,32972585470,16370,16370,16370,16370,0
20240911,182600,32972585470,16370,16370,16370,16370,0
20240911,182500,32972585470,16370,16370,16370,16370,0
20240911,182400,32972585470,16370,16370,16370,16370,0
20240911,182300,32972585470,16370,16370,16370,16370,0
20240911,182200,32972585470,16370,16370,16370,16370,0
20240911,182100,32972585470,16370,16370,16370,16370,0
20240911,182000,32972585470,16370,16370,16370,16370,0
20240911,181900,32972585470,16370,16370,16370,16370,0
20240911,181800,32972585470,16370,16370,16370,16370,0
20240911,181700,32972585470,16370,16370,16370,16370,0
20240911,181600,32972585470,16370,16370,16370,16370,0
20240911,181500,32972585470,16370,16370,16370,16370,55709
20240911,181400,32972585470,16370,16370,16370,16370,0
20240911,181300,32972585470,16370,16370,16370,16370,0
20240911,181200,32972585470,16370,16370,16370,16370,0
20240911,181100,32972585470,16370,16370,16370,16370,0
20240911,181000,32972585470,16370,16370,16370,16370,0
20240911,180900,32972585470,16370,16370,16370,16370,0
20240911,180800,32972585470,16370,16370,16370,16370,0
20240911,180700,32972585470,16370,16370,16370,16370,0
20240911,180600,32972585470,16370,16370,16370,16370,0
20240911,180500,32972585470,16370,16370,16370,16370,0
20240911,180400,32972585470,16370,16370,16370,16370,0
20240911,180300,32972585470,16370,16370,16370,16370,0
20240911,180200,32972585470,16370,16370,16370,16370,0
20240911,180100,32972585470,16370,16370,16370,16370,0
20240911,180000,32972585470,16370,16370,16370,16370,0
20240911,175900,32972585470,16370,16370,16370,16370,0
20240911,175800,32972585470,16370,16370,16370,16370,0
20240911,175700,32972585470,16370,16370,16370,16370,0
20240911,175600,32972585470,16370,16370,16370,16370,0
20240911,175500,32972585470,16370,16370,16370,16370,0
20240911,175400,32972585470,16370,16370,16370,16370,0
20240911,175300,32972585470,16370,16370,16370,16370,0
20240911,175200,32972585470,16370,16370,16370,16370,0
20240911,175100,32972585470,16370,16370,16370,16370,0
20240911,175000,32972585470,16370,16370,16370,16370,0
20240911,174900,32972585470,16370,16370,16370,16370,0
20240911,174800,32972585470,16370,16370,16370,16370,0
20240911,174700,32972585470,16370,16370,16370,16370,0
20240911,174600,32972585470,16370,16370,16370,16370,0
20240911,174500,32972585470,16370,16370,16370,16370,55709
20240911,174400,32972585470,16370,16370,16370,16370,0
20240911,174300,32972585470,16370,16370,16370,16370,0
20240911,174200,32972585470,16370,16370,16370,16370,0
20240911,174100,32972585470,16370,16370,16370,16370,0
20240911,174000,32972585470,16370,16370,16370,16370,0
20240911,173900,32972585470,16370,16370,16370,16370,0
20240911,173800,32972585470,16370,16370,16370,16370,0
20240911,173700,32972585470,16370,16370,16370,16370,0
20240911,173600,32972585470,16370,16370,16370,16370,0
20240911,173500,32972585470,16370,16370,16370,16370,0
20240911,173400,32972585470,16370,16370,16370,16370,0
20240911,173300,32972585470,16370,16370,16370,16370,0
20240911,173200,32972585470,16370,16370,16370,16370,0
20240911,173100,32972585470,16370,16370,16370,16370,0
20240911,173000,32972585470,16370,16370,16370,16370,0
20240911,172900,32972585470,16370,16370,16370,16370,0
20240911,172800,32972585470,16370,16370,16370,16370,0
20240911,172700,32972585470,16370,16370,16370,16370,0
20240911,172600,32972585470,16370,16370,16370,16370,0
20240911,172500,32972585470,16370,16370,16370,16370,0
20240911,172400,32972585470,16370,16370,16370,16370,0
20240911,172300,32972585470,16370,16370,16370,16370,0
20240911,172200,32972585470,16370,16370,16370,16370,0
20240911,172100,32972585470,16370,16370,16370,16370,0
20240911,172000,32972585470,16370,16370,16370,16370,0
20240911,171900,32972585470,16370,16370,16370,16370,0
20240911,171800,32972585470,16370,16370,16370,16370,0
20240911,171700,32972585470,16370,16370,16370,16370,0
20240911,171600,32972585470,16370,16370,16370,16370,0
20240911,171500,32972585470,16370,16370,16370,16370,55709
20240911,171400,32972585470,16370,16370,16370,16370,0
20240911,171300,32972585470,16370,16370,16370,16370,0
20240911,171200,32972585470,16370,16370,16370,16370,0
20240911,171100,32972585470,16370,16370,16370,16370,0
20240911,171000,32972585470,16370,16370,16370,16370,0
20240911,170900,32972585470,16370,16370,16370,16370,0
20240911,170800,32972585470,16370,16370,16370,16370,0
20240911,170700,32972585470,16370,16370,16370,16370,0
20240911,170600,32972585470,16370,16370,16370,16370,0
20240911,170500,32972585470,16370,16370,16370,16370,0
20240911,170400,32972585470,16370,16370,16370,16370,0
20240911,170300,32972585470,16370,16370,16370,16370,0
20240911,170200,32972585470,16370,16370,16370,16370,0
20240911,170100,32972585470,16370,16370,16370,16370,0
20240911,170000,32972585470,16370,16370,16370,16370,0
20240911,165900,32972585470,16370,16370,16370,16370,0
20240911,165800,32972585470,16370,16370,16370,16370,0
20240911,165700,32972585470,16370,16370,16370,16370,0
20240911,165600,32972585470,16370,16370,16370,16370,0
20240911,165500,32972585470,16370,16370,16370,16370,0
20240911,165400,32972585470,16370,16370,16370,16370,0
20240911,165300,32972585470,16370,16370,16370,16370,0
20240911,165200,32972585470,16370,16370,16370,16370,0
20240911,165100,32972585470,16370,16370,16370,16370,0
20240911,165000,32972585470,16370,16370,16370,16370,0
20240911,164900,32972585470,16370,16370,16370,16370,0
20240911,164800,32972585470,16370,16370,16370,16370,0
20240911,164700,32972585470,16370,16370,16370,16370,0
20240911,164600,32972585470,16370,16370,16370,16370,0
20240911,164500,32972585470,16370,16370,16370,16370,55709
20240911,164400,32972585470,16370,16370,16370,16370,0
20240911,164300,32972585470,16370,16370,16370,16370,0
20240911,164200,32972585470,16370,16370,16370,16370,0
20240911,164100,32972585470,16370,16370,16370,16370,0
20240911,164000,32972585470,16370,16370,16370,16370,0
20240911,163900,32972585470,16370,16370,16370,16370,0
20240911,163800,32972585470,16370,16370,16370,16370,0
20240911,163700,32972585470,16370,16370,16370,16370,0
20240911,163600,32972585470,16370,16370,16370,16370,0
20240911,163500,32972585470,16370,16370,16370,16370,0
20240911,163400,32972585470,16370,16370,16370,16370,0
20240911,163300,32972585470,16370,16370,16370,16370,0
20240911,163200,32972585470,16370,16370,16370,16370,0
20240911,163100,32972585470,16370,16370,16370,16370,0
20240911,163000,32972585470,16370,16370,16370,16370,0
20240911,162900,32972585470,16370,16370,16370,16370,0
20240911,162800,32972585470,16370,16370,16370,16370,0
20240911,162700,32972585470,16370,16370,16370,16370,0
20240911,162600,32972585470,16370,16370,16370,16370,0
20240911,162500,32972585470,16370,16370,16370,16370,0
20240911,162400,32972585470,16370,16370,16370,16370,0
20240911,162300,32972585470,16370,16370,16370,16370,0
20240911,162200,32972585470,16370,16370,16370,16370,0
20240911,162100,32972585470,16370,16370,16370,16370,0
20240911,162000,32972585470,16370,16370,16370,16370,0
20240911,161900,32972585470,16370,16370,16370,16370,0
20240911,161800,32972585470,16370,16370,16370,16370,0
20240911,161700,32972585470,16370,16370,16370,16370,0
20240911,161600,32972585470,16370,16370,16370,16370,0
20240911,161500,32972585470,16370,16370,16370,16370,55709
20240911,161400,32972585470,16370,16370,16370,16370,0
20240911,161300,32972585470,16370,16370,16370,16370,0
20240911,161200,32972585470,16370,16370,16370,16370,0
20240911,161100,32972585470,16370,16370,16370,16370,0
20240911,161000,32972585470,16370,16370,16370,16370,0
20240911,160900,32972585470,16370,16370,16370,16370,0
20240911,160800,32972585470,16370,16370,16370,16370,0
20240911,160700,32972585470,16370,16370,16370,16370,0
20240911,160600,32972585470,16370,16370,16370,16370,0
20240911,160500,32972585470,16370,16370,16370,16370,0
20240911,160400,32972585470,16370,16370,16370,16370,0
20240911,160300,32972585470,16370,16370,16370,16370,0
20240911,160200,32972585470,16370,16370,16370,16370,0
20240911,160100,32972585470,16370,16370,16370,16370,0
20240911,160000,32972585470,16370,16370,16370,16370,0
20240911,155900,32972585470,16370,16370,16370,16370,0
20240911,155800,32972585470,16370,16370,16370,16370,0
20240911,155700,32972585470,16370,16370,16370,16370,0
20240911,155600,32972585470,16370,16370,16370,16370,0
20240911,155500,32972585470,16370,16370,16370,16370,0
20240911,155400,32972585470,16370,16370,16370,16370,0
20240911,155300,32972585470,16370,16370,16370,16370,0
20240911,155200,32972585470,16370,16370,16370,16370,0
20240911,155100,32972585470,16370,16370,16370,16370,0
20240911,155000,32972585470,16370,16370,16370,16370,0
20240911,154900,32972585470,16370,16370,16370,16370,0
20240911,154800,32972585470,16370,16370,16370,16370,0
20240911,154700,32972585470,16370,16370,16370,16370,0
20240911,154600,32972585470,16370,16370,16370,16370,0
20240911,154500,32972585470,16370,16370,16370,16370,55709
20240911,154400,32972585470,16370,16370,16370,16370,0
20240911,154300,32972585470,16370,16370,16370,16370,0
20240911,154200,32972585470,16370,16370,16370,16370,0
20240911,154100,32972585470,16370,16370,16370,16370,0
20240911,154000,32972585470,16370,16370,16370,16370,0
20240911,153900,32972585470,16370,16370,16370,16370,0
20240911,153800,32972585470,16370,16370,16370,16370,0
20240911,153700,32972585470,16370,16370,16370,16370,0
20240911,153600,32972585470,16370,16370,16370,16370,0
20240911,153500,32972585470,16370,16370,16370,16370,0
20240911,153400,32972585470,16370,16370,16370,16370,0
20240911,153300,32972585470,16370,16370,16370,16370,0
20240911,153200,32972585470,16370,16370,16370,16370,0
20240911,153100,32972585470,16370,16370,16370,16370,0
20240911,153000,32972585470,16370,16370,16370,16370,55709
20240911,152900,32060629140,16330,16330,16330,16330,0
20240911,152800,32060629140,16330,16330,16330,16330,0
20240911,152700,32060629140,16330,16330,16330,16330,0
20240911,152600,32060629140,16330,16330,16330,16330,0
20240911,152500,32060629140,16330,16330,16330,16330,0
20240911,152400,32060629140,16330,16330,16330,16330,0
20240911,152300,32060629140,16330,16330,16330,16330,0
20240911,152200,32060629140,16330,16330,16330,16330,0
20240911,152100,32060629140,16330,16330,16330,16330,0
20240911,152000,32060629140,16330,16330,16330,16330,0
20240911,151900,32060629140,16330,16330,16340,16320,4270
20240911,151800,31990919170,16330,16320,16340,16320,2547
20240911,151700,31949334300,16320,16360,16370,16320,21377
20240911,151600,31599954690,16370,16370,16380,16360,5120
20240911,151500,31516157090,16380,16370,16380,16360,8092
20240911,151400,31383678670,16370,16390,16390,16370,4489
20240911,151300,31310153500,16390,16380,16390,16380,2848
20240911,151200,31263497550,16390,16390,16400,16380,5965
20240911,151100,31165741700,16380,16390,16390,16370,8283
20240911,151000,31030035840,16390,16370,16390,16360,4538
20240911,150900,30955724380,16370,16350,16380,16350,15850
20240911,150800,30696264610,16360,16360,16370,16350,3223
20240911,150700,30643543870,16370,16360,16370,16350,4626
20240911,150600,30567871350,16360,16360,16370,16350,8878
20240911,150500,30422654760,16350,16350,16360,16350,3484
20240911,150400,30365674870,16350,16360,16370,16350,2920
20240911,150300,30317913890,16350,16370,16370,16350,4198
20240911,150200,30249238080,16360,16360,16370,16360,4602
20240911,150100,30173936020,16360,16370,16380,16360,5393
20240911,150000,30085664920,16370,16340,16380,16340,5659
20240911,145900,29993081740,16340,16350,16360,16330,5166
20240911,145800,29908652960,16350,16340,16360,16340,2406
20240911,145700,29869313170,16340,16360,16360,16340,2831
20240911,145600,29823020510,16360,16370,16380,16350,1110
20240911,145500,29804858480,16380,16350,16380,16350,5167
20240911,145400,29720323030,16340,16370,16370,16340,7268
20240911,145300,29601426540,16370,16390,16400,16370,3979
20240911,145200,29536252180,16390,16390,16400,16380,4194
20240911,145100,29467498470,16390,16390,16400,16380,8858
20240911,145000,29322298930,16390,16370,16390,16370,8052
20240911,144900,29190406180,16380,16380,16380,16370,753
20240911,144800,29178075330,16370,16370,16380,16360,2275
20240911,144700,29140834970,16370,16350,16370,16350,5846
20240911,144600,29045197890,16360,16340,16360,16330,9889
20240911,144500,28883579060,16340,16350,16350,16330,2401
20240911,144400,28844350980,16340,16340,16350,16320,3983
20240911,144300,28779274920,16330,16320,16340,16310,5761
20240911,144200,28685237560,16320,16310,16320,16300,4287
20240911,144100,28615305150,16310,16300,16310,16300,2385
20240911,144000,28576425300,16300,16310,16320,16300,3610
20240911,143900,28517549410,16310,16330,16330,16300,3131
20240911,143800,28466466450,16330,16320,16330,16310,1752
20240911,143700,28437872050,16310,16330,16330,16300,3980
20240911,143600,28372974490,16320,16330,16330,16320,1431
20240911,143500,28349617270,16320,16350,16350,16320,3518
20240911,143400,28292138870,16340,16340,16350,16340,3156
20240911,143300,28240547500,16350,16360,16370,16310,3790
20240911,143200,28178599750,16360,16300,16370,16300,10816
20240911,143100,28001946400,16300,16290,16310,16270,10756
20240911,143000,27826713610,16290,16270,16300,16270,5410
20240911,142900,27738648440,16270,16300,16310,16260,20337
20240911,142800,27407453440,16310,16320,16320,16300,4875
20240911,142700,27327943390,16310,16320,16320,16300,3262
20240911,142600,27274741570,16320,16320,16320,16300,4485
20240911,142500,27201592400,16310,16310,16320,16310,3396
20240911,142400,27146191710,16310,16320,16330,16310,3166
20240911,142300,27094548360,16320,16330,16330,16320,3427
20240911,142200,27038615720,16330,16330,16330,16320,1462
20240911,142100,27014746010,16320,16330,16340,16320,4071
20240911,142000,26948286670,16340,16330,16340,16330,1886
20240911,141900,26917484240,16340,16340,16350,16330,2666
20240911,141800,26873922290,16340,16350,16360,16340,1875
20240911,141700,26843276920,16350,16360,16360,16350,1840
20240911,141600,26813189090,16360,16370,16370,16350,2132
20240911,141500,26778317410,16360,16350,16370,16350,2590
20240911,141400,26735950190,16350,16350,16360,16330,1824
20240911,141300,26706136340,16340,16350,16360,16330,3654
20240911,141200,26646443200,16350,16360,16360,16350,3781
20240911,141100,26584619530,16350,16350,16360,16350,4211
20240911,141000,26515763280,16350,16360,16360,16350,1223
20240911,140900,26495762890,16350,16350,16360,16350,2877
20240911,140800,26448720460,16350,16360,16370,16350,1601
20240911,140700,26422536700,16360,16370,16370,16360,1005
20240911,140600,26406087420,16360,16390,16390,16350,2597
20240911,140500,26363590300,16380,16380,16400,16370,3601
20240911,140400,26304593380,16370,16390,16390,16360,1432
20240911,140300,26281148510,16380,16370,16390,16360,2954
20240911,140200,26232789530,16370,16320,16390,16320,7763
20240911,140100,26105801320,16320,16320,16330,16320,2474
20240911,140000,26065416330,16320,16310,16330,16300,6643
20240911,135900,25957066150,16300,16300,16310,16300,5693
20240911,135800,25864266790,16300,16310,16310,16300,11757
20240911,135700,25672616690,16300,16300,16310,16300,4030
20240911,135600,25606909920,16300,16300,16310,16300,6223
20240911,135500,25505465030,16310,16310,16320,16300,24754
20240911,135400,25101826930,16310,16320,16330,16310,5068
20240911,135300,25019127010,16330,16320,16330,16320,2550
20240911,135200,24977505350,16330,16310,16330,16310,8407
20240911,135100,24840311030,16320,16320,16320,16310,5242
20240911,135000,24754780950,16310,16320,16320,16300,6015
20240911,134900,24656676360,16310,16330,16330,16310,5578
20240911,134800,24565638410,16320,16320,16330,16310,11826
20240911,134700,24372683910,16320,16340,16350,16320,5882
20240911,134600,24276617420,16350,16370,16370,16340,32899
20240911,134500,23738647460,16360,16370,16380,16360,2970
20240911,134400,23690027830,16380,16380,16380,16370,4014
20240911,134300,23624315330,16380,16370,16380,16360,5334
20240911,134200,23537014490,16380,16370,16380,16370,4610
20240911,134100,23461547350,16370,16370,16380,16370,4528
20240911,134000,23387423020,16380,16370,16380,16370,2805
20240911,133900,23341499730,16380,16380,16380,16370,2656
20240911,133800,23298016170,16380,16370,16380,16370,4908
20240911,133700,23217665450,16380,16400,16400,16370,20848
20240911,133600,22876101320,16400,16400,16410,16390,13172
20240911,133500,22660088670,16400,16400,16410,16400,13713
20240911,133400,22435188620,16400,16400,16410,16400,3777
20240911,133300,22373234160,16410,16410,16410,16400,3394
20240911,133200,22317554280,16400,16410,16420,16400,4051
20240911,133100,22251084730,16410,16410,16420,16410,2011
20240911,133000,22218081360,16420,16420,16430,16410,6671
20240911,132900,22108591450,16420,16420,16430,16410,2288
20240911,132800,22071027590,16420,16410,16450,16400,8354
20240911,132700,21933902180,16410,16410,16420,16410,11799
20240911,132600,21740264200,16410,16420,16430,16410,5388
20240911,132500,21651805440,16420,16410,16420,16410,4513
20240911,132400,21577730630,16410,16410,16420,16410,4488
20240911,132300,21504065160,16410,16440,16440,16410,23048
20240911,132200,21125526440,16430,16460,16460,16430,7895
20240911,132100,20995703560,16450,16460,16460,16450,803
20240911,132000,20982487790,16460,16470,16470,16450,1190
20240911,131900,20962902740,16470,16480,16490,16450,1708
20240911,131800,20934782380,16490,16470,16490,16450,2673
20240911,131700,20890771420,16490,16460,16490,16460,1837
20240911,131600,20860514140,16470,16470,16480,16460,1314
20240911,131500,20838877330,16470,16480,16490,16460,2988
20240911,131400,20789639850,16480,16490,16490,16480,1201
20240911,131300,20769842480,16480,16470,16510,16460,4026
20240911,131200,20703498220,16470,16470,16480,16460,2302
20240911,131100,20665587690,16480,16510,16510,16440,4623
20240911,131000,20589338240,16500,16500,16510,16470,1496
20240911,130900,20564659460,16500,16480,16520,16480,5406
20240911,130800,20475465030,16480,16480,16490,16480,1403
20240911,130700,20452342320,16490,16490,16490,16470,2165
20240911,130600,20416661890,16480,16440,16490,16430,4584
20240911,130500,20341216920,16430,16430,16440,16430,2789
20240911,130400,20295384550,16430,16450,16460,16430,4713
20240911,130300,20217897760,16440,16460,16460,16440,1302
20240911,130200,20196479850,16460,16440,16460,16440,1183
20240911,130100,20177023680,16450,16450,16460,16440,3631
20240911,130000,20117299590,16450,16460,16460,16450,3548
20240911,125900,20058911280,16460,16450,16460,16450,865
20240911,125800,20044676590,16460,16480,16480,16450,2317
20240911,125700,20006532940,16470,16470,16480,16460,1835
20240911,125600,19976304270,16470,16460,16470,16460,4468
20240911,125500,19902745620,16450,16460,16460,16450,972
20240911,125400,19886755410,16450,16450,16460,16450,1397
20240911,125300,19863769170,16450,16450,16470,16450,1761
20240911,125200,19834794030,16450,16470,16480,16450,3612
20240911,125100,19775362380,16470,16460,16480,16460,1788
20240911,125000,19745918160,16470,16480,16480,16460,1414
20240911,124900,19722625490,16470,16470,16480,16470,1508
20240911,124800,19697787340,16470,16470,16480,16470,2755
20240911,124700,19652397200,16470,16460,16480,16460,2266
20240911,124600,19615075850,16470,16460,16470,16450,3016
20240911,124500,19565445630,16460,16450,16460,16450,2134
20240911,124400,19530336440,16450,16440,16460,16440,3148
20240911,124300,19478564810,16440,16450,16460,16430,2071
20240911,124200,19444508980,16440,16460,16460,16440,955
20240911,124100,19428802770,16450,16450,16460,16440,2067
20240911,124000,19394810750,16470,16440,16470,16430,6666
20240911,123900,19285188890,16430,16430,16440,16430,2975
20240911,123800,19236307150,16430,16430,16440,16430,941
20240911,123700,19220843480,16440,16450,16450,16430,1718
20240911,123600,19192597500,16440,16450,16450,16440,1406
20240911,123500,19169480000,16440,16440,16460,16440,938
20240911,123400,19154054790,16450,16440,16450,16440,3255
20240911,123300,19100534650,16440,16440,16440,16430,3306
20240911,123200,19046192600,16430,16440,16450,16430,1272
20240911,123100,19025287820,16450,16450,16460,16440,2113
20240911,123000,18990542350,16450,16460,16460,16450,3546
20240911,122900,18932208260,16450,16460,16470,16450,2994
20240911,122800,18882922310,16440,16460,16460,16440,2022
20240911,122700,18849655540,16460,16450,16460,16450,1280
20240911,122600,18828594760,16450,16450,16460,16430,3794
20240911,122500,18766194380,16440,16440,16450,16430,3376
20240911,122400,18710687360,16430,16440,16440,16420,1327
20240911,122300,18688882360,16440,16440,16440,16420,1168
20240911,122200,18669694460,16430,16430,16440,16420,3046
20240911,122100,18619644620,16430,16430,16430,16420,1399
20240911,122000,18596665840,16430,16430,16440,16420,3820
20240911,121900,18533934500,16430,16430,16430,16420,1710
20240911,121800,18505847300,16420,16430,16430,16420,3143
20240911,121700,18454224640,16420,16430,16430,16420,1350
20240911,121600,18432053960,16430,16430,16440,16420,14752
20240911,121500,18189682450,16430,16430,16440,16430,4146
20240911,121400,18121536340,16450,16440,16450,16430,6190
20240911,121300,18019787020,16440,16440,16450,16440,3818
20240911,121200,17957005240,16440,16450,16460,16440,1750
20240911,121100,17928226710,16450,16450,16460,16450,1411
20240911,121000,17905009920,16460,16450,16460,16440,1917
20240911,120900,17873475020,16450,16450,16460,16450,2478
20240911,120800,17832708190,16450,16440,16460,16440,6176
20240911,120700,17731130960,16440,16440,16450,16440,884
20240911,120600,17716594290,16450,16460,16460,16440,4309
20240911,120500,17645723210,16450,16450,16460,16450,4230
20240911,120400,17576127640,16460,16460,16460,16450,1105
20240911,120300,17557945500,16460,16450,16460,16440,10299
20240911,120200,17388542900,16450,16450,16470,16450,3969
20240911,120100,17323229990,16450,16450,16460,16450,1759
20240911,120000,17294291770,16450,16470,16470,16450,1189
20240911,115900,17274724860,16460,16460,16470,16450,1715
20240911,115800,17246498420,16450,16470,16470,16450,1704
20240911,115700,17218446510,16460,16490,16490,16460,3123
20240911,115600,17167021530,16480,16480,16500,16470,2388
20240911,115500,17127652830,16470,16460,16490,16460,1658
20240911,115400,17100333730,16470,16460,16470,16460,1289
20240911,115300,17079112680,16470,16480,16480,16460,1469
20240911,115200,17054915500,16480,16470,16500,16470,1339
20240911,115100,17032850500,16470,16500,16500,16470,912
20240911,115000,17017816210,16490,16500,16520,16480,2112
20240911,114900,16982980250,16480,16510,16520,16470,2427
20240911,114800,16942935360,16510,16500,16520,16480,860
20240911,114700,16928742350,16500,16500,16530,16480,1356
20240911,114600,16906348290,16510,16520,16530,16510,2890
20240911,114500,16858616680,16510,16510,16530,16480,1952
20240911,114400,16826381750,16520,16530,16530,16500,1116
20240911,114300,16807947160,16530,16520,16530,16470,1847
20240911,114200,16777464810,16530,16480,16550,16480,6517
20240911,114100,16669875540,16490,16460,16490,16460,1721
20240911,114000,16641518920,16460,16460,16480,16460,1340
20240911,113900,16619454910,16470,16450,16490,16450,1852
20240911,113800,16588959110,16440,16450,16470,16440,2473
20240911,113700,16548267720,16440,16440,16470,16430,2955
20240911,113600,16499687940,16440,16440,16460,16440,6879
20240911,113500,16386533770,16440,16440,16450,16440,5132
20240911,113400,16302160600,16440,16450,16450,16440,2687
20240911,113300,16257981180,16450,16460,16460,16440,13658
20240911,113200,16033337740,16460,16450,16460,16450,4035
20240911,113100,15966944240,16450,16470,16470,16450,9105
20240911,113000,15817062700,16470,16480,16480,16460,1466
20240911,112900,15792916510,16470,16460,16480,16460,1292
20240911,112800,15771642620,16470,16470,16480,16460,2621
20240911,112700,15728483980,16470,16470,16480,16460,1812
20240911,112600,15698641600,16480,16500,16500,16470,2024
20240911,112500,15665278130,16500,16490,16500,16480,934
20240911,112400,15649879220,16480,16480,16510,16480,9977
20240911,112300,15485325340,16480,16480,16490,16470,1484
20240911,112200,15460878270,16480,16470,16490,16470,1381
20240911,112100,15438126370,16480,16480,16480,16460,1311
20240911,112000,15416530720,16480,16460,16500,16460,2134
20240911,111900,15381370560,16460,16460,16490,16460,7144
20240911,111800,15263712280,16460,16480,16480,16460,2122
20240911,111700,15228768260,16470,16490,16490,16470,7313
20240911,111600,15108254750,16480,16490,16500,16470,8826
20240911,111500,14962789380,16490,16480,16490,16460,8057
20240911,111400,14830138330,16470,16460,16490,16460,6168
20240911,111300,14728565720,16470,16460,16470,16460,2065
20240911,111200,14694568620,16470,16460,16470,16460,2512
20240911,111100,14653215550,16460,16480,16490,16460,4213
20240911,111000,14583820100,16480,16490,16490,16480,1043
20240911,110900,14566627650,16490,16470,16490,16460,11831
20240911,110800,14371796060,16470,16480,16480,16470,2406
20240911,110700,14332156080,16490,16480,16490,16470,2187
20240911,110600,14296115960,16480,16490,16490,16470,4772
20240911,110500,14217487890,16490,16470,16500,16470,3429
20240911,110400,14160939920,16470,16490,16490,16460,3778
20240911,110300,14098713990,16480,16480,16490,16460,3784
20240911,110200,14036361300,16470,16480,16490,16470,3397
20240911,110100,13980389920,16480,16480,16510,16470,1829
20240911,110000,13950225930,16470,16460,16500,16460,4835
20240911,105900,13870595340,16470,16470,16470,16460,5771
20240911,105800,13775593150,16470,16470,16470,16460,4894
20240911,105700,13695002240,16460,16470,16470,16460,6617
20240911,105600,13586071490,16470,16470,16490,16460,3264
20240911,105500,13532303810,16470,16490,16490,16460,10620
20240911,105400,13357329970,16490,16480,16500,16480,4337
20240911,105300,13285821160,16490,16490,16490,16480,3062
20240911,105200,13235350810,16490,16510,16510,16480,22836
20240911,105100,12858586010,16510,16520,16520,16500,3328
20240911,105000,12803654070,16520,16530,16530,16510,2514
20240911,104900,12762123710,16530,16540,16540,16520,5002
20240911,104800,12679454230,16530,16530,16540,16530,1377
20240911,104700,12656682280,16540,16590,16590,16540,1731
20240911,104600,12628004030,16590,16570,16590,16540,3540
20240911,104500,12569358310,16570,16530,16570,16530,10962
20240911,104400,12387926090,16530,16530,16540,16520,2853
20240911,104300,12340771290,16530,16530,16540,16520,2211
20240911,104200,12304224870,16530,16510,16540,16510,1936
20240911,104100,12272239460,16520,16520,16520,16510,7842
20240911,104000,12142764210,16520,16520,16520,16510,2090
20240911,103900,12108255630,16520,16530,16530,16510,8860
20240911,103800,11961918800,16540,16550,16560,16530,5750
20240911,103700,11866836200,16550,16550,16560,16540,2265
20240911,103600,11829349420,16550,16550,16560,16540,3089
20240911,103500,11778234580,16550,16550,16550,16540,2518
20240911,103400,11736582620,16550,16550,16560,16530,10336
20240911,103300,11565579340,16550,16580,16590,16550,9911
20240911,103200,11401415280,16590,16600,16620,16580,963
20240911,103100,11385428680,16620,16630,16630,16610,2886
20240911,103000,11337463690,16640,16640,16650,16620,2219
20240911,102900,11300545350,16640,16590,16640,16590,3793
20240911,102800,11237501780,16600,16590,16620,16590,1335
20240911,102700,11215325650,16610,16580,16610,16570,5552
20240911,102600,11123223110,16580,16580,16580,16570,2792
20240911,102500,11076944840,16570,16590,16600,16570,839
20240911,102400,11063030580,16590,16600,16600,16570,4240
20240911,102300,10992681860,16600,16580,16600,16580,1271
20240911,102200,10971601040,16590,16590,16590,16580,643
20240911,102100,10960934970,16590,16580,16600,16570,3432
20240911,102000,10904020650,16590,16580,16600,16580,792
20240911,101900,10890883400,16590,16570,16600,16570,1229
20240911,101800,10870506780,16570,16570,16570,16560,1001
20240911,101700,10853927890,16560,16570,16580,16560,1065
20240911,101600,10836282680,16560,16580,16600,16560,5275
20240911,101500,10748843110,16580,16620,16620,16570,3870
20240911,101400,10684628560,16620,16610,16620,16610,1131
20240911,101300,10665838980,16610,16640,16640,16610,1699
20240911,101200,10637589170,16620,16620,16650,16610,3679
20240911,101100,10576429220,16610,16620,16620,16600,797
20240911,101000,10563188820,16620,16630,16630,16600,1887
20240911,100900,10531830260,16630,16630,16660,16620,2997
20240911,100800,10481945940,16630,16610,16650,16610,3376
20240911,100700,10425823450,16610,16650,16650,16610,4652
20240911,100600,10348456580,16650,16610,16650,16600,6926
20240911,100500,10233311820,16610,16610,16630,16600,3090
20240911,100400,10181977580,16610,16630,16640,16580,8398
20240911,100300,10042576890,16640,16620,16640,16610,6929
20240911,100200,9927312410,16610,16610,16630,16560,3207
20240911,100100,9874083010,16610,16640,16650,16610,3083
20240911,100000,9822814890,16640,16660,16670,16640,3871
20240911,095900,9758313440,16660,16650,16660,16640,2155
20240911,095800,9722426280,16650,16630,16650,16620,9875
20240911,095700,9558167520,16630,16610,16630,16600,4614
20240911,095600,9481490230,16610,16600,16620,16580,4254
20240911,095500,9410872690,16600,16570,16600,16560,2521
20240911,095400,9369060840,16570,16570,16580,16550,4829
20240911,095300,9289097030,16570,16580,16580,16560,2867
20240911,095200,9241592960,16590,16600,16610,16580,3277
20240911,095100,9187197940,16600,16610,16620,16580,2455
20240911,095000,9146440060,16610,16570,16610,16560,7345
20240911,094900,9024646640,16580,16590,16600,16570,2709
20240911,094800,8979726150,16610,16570,16610,16560,11102
20240911,094700,8795544470,16570,16550,16570,16540,9000
20240911,094600,8646544700,16550,16570,16570,16550,6020
20240911,094500,8546869890,16560,16570,16590,16560,5347
20240911,094400,8458249690,16570,16570,16620,16570,6529
20240911,094300,8349936710,16570,16560,16570,16550,4999
20240911,094200,8267154630,16560,16600,16600,16560,2822
20240911,094100,8220379630,16600,16600,16610,16580,2612
20240911,094000,8177021740,16580,16600,16620,16580,4268
20240911,093900,8106219370,16580,16580,16630,16580,5681
20240911,093800,8011960460,16580,16590,16600,16580,4082
20240911,093700,7944256540,16590,16600,16610,16590,5937
20240911,093600,7845743940,16600,16620,16620,16600,4794
20240911,093500,7766146470,16620,16640,16650,16620,1944
20240911,093400,7733814050,16630,16640,16640,16610,1074
20240911,093300,7715960730,16630,16630,16650,16630,3227
20240911,093200,7662283280,16640,16650,16670,16630,10313
20240911,093100,7490510370,16650,16610,16660,16600,7888
20240911,093000,7359393680,16590,16580,16610,16560,6230
20240911,092900,7256074070,16600,16560,16610,16550,17638
20240911,092800,6963828450,16570,16590,16590,16560,3625
20240911,092700,6903748850,16590,16600,16600,16580,2395
20240911,092600,6864013380,16600,16610,16620,16590,2091
20240911,092500,6829292770,16620,16640,16640,16610,3604
20240911,092400,6769349520,16640,16640,16650,16600,2009
20240911,092300,6735938370,16640,16660,16670,16600,5792
20240911,092200,6639576110,16650,16670,16680,16640,3124
20240911,092100,6587518310,16670,16660,16690,16650,7653
20240911,092000,6459933890,16660,16620,16660,16610,11332
20240911,091900,6271408450,16630,16610,16630,16600,11540
20240911,091800,6079796550,16610,16600,16620,16600,4996
20240911,091700,5996794860,16610,16580,16620,16570,9081
20240911,091600,5846079770,16590,16560,16600,16560,6810
20240911,091500,5733150960,16570,16540,16570,16540,8394
20240911,091400,5594229840,16540,16520,16560,16520,5815
20240911,091300,5498052800,16520,16450,16520,16450,12232
20240911,091200,5296472060,16450,16450,16470,16430,10569
20240911,091100,5122643730,16460,16510,16520,16450,40801
20240911,091000,4449981000,16510,16560,16580,16510,20912
20240911,090900,4104093150,16560,16570,16600,16550,15392
20240911,090800,3849112110,16560,16570,16570,16560,39491
20240911,090700,3195109610,16570,16590,16600,16570,17175
20240911,090600,2910409920,16590,16590,16610,16580,9278
20240911,090500,2756452140,16590,16570,16630,16560,21221
20240911,090400,2404749080,16580,16600,16630,16570,32241
20240911,090300,1869645630,16600,16630,16630,16570,12161
20240911,090200,1667778170,16630,16720,16720,16600,22250
20240911,090100,1297560210,16720,16730,16830,16680,47341
20240911,090000,504159950,16730,16700,16740,16680,29288