stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240925,191700,42102744790,18100,18100,18100,18100,82777
20240925,191600,42102744790,18100,18100,18100,18100,0
20240925,191500,42102744790,18100,18100,18100,18100,0
20240925,191400,42102744790,18100,18100,18100,18100,0
20240925,191300,42102744790,18100,18100,18100,18100,0
20240925,191200,42102744790,18100,18100,18100,18100,0
20240925,191100,42102744790,18100,18100,18100,18100,0
20240925,191000,42102744790,18100,18100,18100,18100,0
20240925,190900,42102744790,18100,18100,18100,18100,0
20240925,190800,42102744790,18100,18100,18100,18100,0
20240925,190700,42102744790,18100,18100,18100,18100,0
20240925,190600,42102744790,18100,18100,18100,18100,0
20240925,190500,42102744790,18100,18100,18100,18100,0
20240925,190400,42102744790,18100,18100,18100,18100,0
20240925,190300,42102744790,18100,18100,18100,18100,0
20240925,190200,42102744790,18100,18100,18100,18100,0
20240925,190100,42102744790,18100,18100,18100,18100,0
20240925,190000,42102744790,18100,18100,18100,18100,0
20240925,185900,42102744790,18100,18100,18100,18100,0
20240925,185800,42102744790,18100,18100,18100,18100,0
20240925,185700,42102744790,18100,18100,18100,18100,0
20240925,185600,42102744790,18100,18100,18100,18100,0
20240925,185500,42102744790,18100,18100,18100,18100,0
20240925,185400,42102744790,18100,18100,18100,18100,0
20240925,185300,42102744790,18100,18100,18100,18100,0
20240925,185200,42102744790,18100,18100,18100,18100,0
20240925,185100,42102744790,18100,18100,18100,18100,0
20240925,185000,42102744790,18100,18100,18100,18100,0
20240925,184900,42102744790,18100,18100,18100,18100,0
20240925,184800,42102744790,18100,18100,18100,18100,0
20240925,184700,42102744790,18100,18100,18100,18100,82777
20240925,184600,42102744790,18100,18100,18100,18100,0
20240925,184500,42102744790,18100,18100,18100,18100,0
20240925,184400,42102744790,18100,18100,18100,18100,0
20240925,184300,42102744790,18100,18100,18100,18100,0
20240925,184200,42102744790,18100,18100,18100,18100,0
20240925,184100,42102744790,18100,18100,18100,18100,0
20240925,184000,42102744790,18100,18100,18100,18100,0
20240925,183900,42102744790,18100,18100,18100,18100,0
20240925,183800,42102744790,18100,18100,18100,18100,0
20240925,183700,42102744790,18100,18100,18100,18100,0
20240925,183600,42102744790,18100,18100,18100,18100,0
20240925,183500,42102744790,18100,18100,18100,18100,0
20240925,183400,42102744790,18100,18100,18100,18100,0
20240925,183300,42102744790,18100,18100,18100,18100,0
20240925,183200,42102744790,18100,18100,18100,18100,0
20240925,183100,42102744790,18100,18100,18100,18100,0
20240925,183000,42102744790,18100,18100,18100,18100,0
20240925,182900,42102744790,18100,18100,18100,18100,0
20240925,182800,42102744790,18100,18100,18100,18100,0
20240925,182700,42102744790,18100,18100,18100,18100,0
20240925,182600,42102744790,18100,18100,18100,18100,0
20240925,182500,42102744790,18100,18100,18100,18100,0
20240925,182400,42102744790,18100,18100,18100,18100,0
20240925,182300,42102744790,18100,18100,18100,18100,0
20240925,182200,42102744790,18100,18100,18100,18100,0
20240925,182100,42102744790,18100,18100,18100,18100,0
20240925,182000,42102744790,18100,18100,18100,18100,0
20240925,181900,42102744790,18100,18100,18100,18100,0
20240925,181800,42102744790,18100,18100,18100,18100,0
20240925,181700,42102744790,18100,18100,18100,18100,82777
20240925,181600,42102744790,18100,18100,18100,18100,0
20240925,181500,42102744790,18100,18100,18100,18100,0
20240925,181400,42102744790,18100,18100,18100,18100,0
20240925,181300,42102744790,18100,18100,18100,18100,0
20240925,181200,42102744790,18100,18100,18100,18100,0
20240925,181100,42102744790,18100,18100,18100,18100,0
20240925,181000,42102744790,18100,18100,18100,18100,0
20240925,180900,42102744790,18100,18100,18100,18100,0
20240925,180800,42102744790,18100,18100,18100,18100,0
20240925,180700,42102744790,18100,18100,18100,18100,0
20240925,180600,42102744790,18100,18100,18100,18100,0
20240925,180500,42102744790,18100,18100,18100,18100,0
20240925,180400,42102744790,18100,18100,18100,18100,0
20240925,180300,42102744790,18100,18100,18100,18100,0
20240925,180200,42102744790,18100,18100,18100,18100,0
20240925,180100,42102744790,18100,18100,18100,18100,0
20240925,180000,42102744790,18100,18100,18100,18100,0
20240925,175900,42102744790,18100,18100,18100,18100,0
20240925,175800,42102744790,18100,18100,18100,18100,0
20240925,175700,42102744790,18100,18100,18100,18100,0
20240925,175600,42102744790,18100,18100,18100,18100,0
20240925,175500,42102744790,18100,18100,18100,18100,0
20240925,175400,42102744790,18100,18100,18100,18100,0
20240925,175300,42102744790,18100,18100,18100,18100,0
20240925,175200,42102744790,18100,18100,18100,18100,0
20240925,175100,42102744790,18100,18100,18100,18100,0
20240925,175000,42102744790,18100,18100,18100,18100,0
20240925,174900,42102744790,18100,18100,18100,18100,0
20240925,174800,42102744790,18100,18100,18100,18100,0
20240925,174700,42102744790,18100,18100,18100,18100,82777
20240925,174600,42102744790,18100,18100,18100,18100,0
20240925,174500,42102744790,18100,18100,18100,18100,0
20240925,174400,42102744790,18100,18100,18100,18100,0
20240925,174300,42102744790,18100,18100,18100,18100,0
20240925,174200,42102744790,18100,18100,18100,18100,0
20240925,174100,42102744790,18100,18100,18100,18100,0
20240925,174000,42102744790,18100,18100,18100,18100,0
20240925,173900,42102744790,18100,18100,18100,18100,0
20240925,173800,42102744790,18100,18100,18100,18100,0
20240925,173700,42102744790,18100,18100,18100,18100,0
20240925,173600,42102744790,18100,18100,18100,18100,0
20240925,173500,42102744790,18100,18100,18100,18100,0
20240925,173400,42102744790,18100,18100,18100,18100,0
20240925,173300,42102744790,18100,18100,18100,18100,0
20240925,173200,42102744790,18100,18100,18100,18100,0
20240925,173100,42102744790,18100,18100,18100,18100,0
20240925,173000,42102744790,18100,18100,18100,18100,0
20240925,172900,42102744790,18100,18100,18100,18100,0
20240925,172800,42102744790,18100,18100,18100,18100,0
20240925,172700,42102744790,18100,18100,18100,18100,0
20240925,172600,42102744790,18100,18100,18100,18100,0
20240925,172500,42102744790,18100,18100,18100,18100,0
20240925,172400,42102744790,18100,18100,18100,18100,0
20240925,172300,42102744790,18100,18100,18100,18100,0
20240925,172200,42102744790,18100,18100,18100,18100,0
20240925,172100,42102744790,18100,18100,18100,18100,0
20240925,172000,42102744790,18100,18100,18100,18100,0
20240925,171900,42102744790,18100,18100,18100,18100,0
20240925,171800,42102744790,18100,18100,18100,18100,0
20240925,171700,42102744790,18100,18100,18100,18100,82777
20240925,171600,42102744790,18100,18100,18100,18100,0
20240925,171500,42102744790,18100,18100,18100,18100,0
20240925,171400,42102744790,18100,18100,18100,18100,0
20240925,171300,42102744790,18100,18100,18100,18100,0
20240925,171200,42102744790,18100,18100,18100,18100,0
20240925,171100,42102744790,18100,18100,18100,18100,0
20240925,171000,42102744790,18100,18100,18100,18100,0
20240925,170900,42102744790,18100,18100,18100,18100,0
20240925,170800,42102744790,18100,18100,18100,18100,0
20240925,170700,42102744790,18100,18100,18100,18100,0
20240925,170600,42102744790,18100,18100,18100,18100,0
20240925,170500,42102744790,18100,18100,18100,18100,0
20240925,170400,42102744790,18100,18100,18100,18100,0
20240925,170300,42102744790,18100,18100,18100,18100,0
20240925,170200,42102744790,18100,18100,18100,18100,0
20240925,170100,42102744790,18100,18100,18100,18100,0
20240925,170000,42102744790,18100,18100,18100,18100,0
20240925,165900,42102744790,18100,18100,18100,18100,0
20240925,165800,42102744790,18100,18100,18100,18100,0
20240925,165700,42102744790,18100,18100,18100,18100,0
20240925,165600,42102744790,18100,18100,18100,18100,0
20240925,165500,42102744790,18100,18100,18100,18100,0
20240925,165400,42102744790,18100,18100,18100,18100,0
20240925,165300,42102744790,18100,18100,18100,18100,0
20240925,165200,42102744790,18100,18100,18100,18100,0
20240925,165100,42102744790,18100,18100,18100,18100,0
20240925,165000,42102744790,18100,18100,18100,18100,0
20240925,164900,42102744790,18100,18100,18100,18100,0
20240925,164800,42102744790,18100,18100,18100,18100,0
20240925,164700,42102744790,18100,18100,18100,18100,82777
20240925,164600,42102744790,18100,18100,18100,18100,0
20240925,164500,42102744790,18100,18100,18100,18100,0
20240925,164400,42102744790,18100,18100,18100,18100,0
20240925,164300,42102744790,18100,18100,18100,18100,0
20240925,164200,42102744790,18100,18100,18100,18100,0
20240925,164100,42102744790,18100,18100,18100,18100,0
20240925,164000,42102744790,18100,18100,18100,18100,0
20240925,163900,42102744790,18100,18100,18100,18100,0
20240925,163800,42102744790,18100,18100,18100,18100,0
20240925,163700,42102744790,18100,18100,18100,18100,0
20240925,163600,42102744790,18100,18100,18100,18100,0
20240925,163500,42102744790,18100,18100,18100,18100,0
20240925,163400,42102744790,18100,18100,18100,18100,0
20240925,163300,42102744790,18100,18100,18100,18100,0
20240925,163200,42102744790,18100,18100,18100,18100,0
20240925,163100,42102744790,18100,18100,18100,18100,0
20240925,163000,42102744790,18100,18100,18100,18100,0
20240925,162900,42102744790,18100,18100,18100,18100,0
20240925,162800,42102744790,18100,18100,18100,18100,0
20240925,162700,42102744790,18100,18100,18100,18100,0
20240925,162600,42102744790,18100,18100,18100,18100,0
20240925,162500,42102744790,18100,18100,18100,18100,0
20240925,162400,42102744790,18100,18100,18100,18100,0
20240925,162300,42102744790,18100,18100,18100,18100,0
20240925,162200,42102744790,18100,18100,18100,18100,0
20240925,162100,42102744790,18100,18100,18100,18100,0
20240925,162000,42102744790,18100,18100,18100,18100,0
20240925,161900,42102744790,18100,18100,18100,18100,0
20240925,161800,42102744790,18100,18100,18100,18100,0
20240925,161700,42102744790,18100,18100,18100,18100,82777
20240925,161600,42102744790,18100,18100,18100,18100,0
20240925,161500,42102744790,18100,18100,18100,18100,0
20240925,161400,42102744790,18100,18100,18100,18100,0
20240925,161300,42102744790,18100,18100,18100,18100,0
20240925,161200,42102744790,18100,18100,18100,18100,0
20240925,161100,42102744790,18100,18100,18100,18100,0
20240925,161000,42102744790,18100,18100,18100,18100,0
20240925,160900,42102744790,18100,18100,18100,18100,0
20240925,160800,42102744790,18100,18100,18100,18100,0
20240925,160700,42102744790,18100,18100,18100,18100,0
20240925,160600,42102744790,18100,18100,18100,18100,0
20240925,160500,42102744790,18100,18100,18100,18100,0
20240925,160400,42102744790,18100,18100,18100,18100,0
20240925,160300,42102744790,18100,18100,18100,18100,0
20240925,160200,42102744790,18100,18100,18100,18100,0
20240925,160100,42102744790,18100,18100,18100,18100,0
20240925,160000,42102744790,18100,18100,18100,18100,0
20240925,155900,42102744790,18100,18100,18100,18100,0
20240925,155800,42102744790,18100,18100,18100,18100,0
20240925,155700,42102744790,18100,18100,18100,18100,0
20240925,155600,42102744790,18100,18100,18100,18100,0
20240925,155500,42102744790,18100,18100,18100,18100,0
20240925,155400,42102744790,18100,18100,18100,18100,0
20240925,155300,42102744790,18100,18100,18100,18100,0
20240925,155200,42102744790,18100,18100,18100,18100,0
20240925,155100,42102744790,18100,18100,18100,18100,0
20240925,155000,42102744790,18100,18100,18100,18100,0
20240925,154900,42102744790,18100,18100,18100,18100,0
20240925,154800,42102744790,18100,18100,18100,18100,0
20240925,154700,42102744790,18100,18100,18100,18100,82777
20240925,154600,42102744790,18100,18100,18100,18100,0
20240925,154500,42102744790,18100,18100,18100,18100,0
20240925,154400,42102744790,18100,18100,18100,18100,0
20240925,154300,42102744790,18100,18100,18100,18100,0
20240925,154200,42102744790,18100,18100,18100,18100,0
20240925,154100,42102744790,18100,18100,18100,18100,0
20240925,154000,42102744790,18100,18100,18100,18100,0
20240925,153900,42102744790,18100,18100,18100,18100,0
20240925,153800,42102744790,18100,18100,18100,18100,0
20240925,153700,42102744790,18100,18100,18100,18100,0
20240925,153600,42102744790,18100,18100,18100,18100,0
20240925,153500,42102744790,18100,18100,18100,18100,0
20240925,153400,42102744790,18100,18100,18100,18100,0
20240925,153300,42102744790,18100,18100,18100,18100,0
20240925,153200,42102744790,18100,18100,18100,18100,0
20240925,153100,42102744790,18100,18100,18100,18100,0
20240925,153000,42102744790,18100,18100,18100,18100,82777
20240925,152900,40604481090,18130,18130,18130,18130,0
20240925,152800,40604481090,18130,18130,18130,18130,0
20240925,152700,40604481090,18130,18130,18130,18130,0
20240925,152600,40604481090,18130,18130,18130,18130,0
20240925,152500,40604481090,18130,18130,18130,18130,0
20240925,152400,40604481090,18130,18130,18130,18130,0
20240925,152300,40604481090,18130,18130,18130,18130,0
20240925,152200,40604481090,18130,18130,18130,18130,0
20240925,152100,40604481090,18130,18130,18130,18130,0
20240925,152000,40604481090,18130,18130,18130,18130,0
20240925,151900,40604481090,18130,18140,18140,18120,6717
20240925,151800,40482702590,18140,18140,18140,18120,9922
20240925,151700,40302806730,18140,18130,18140,18120,8167
20240925,151600,40154753030,18130,18140,18150,18130,10403
20240925,151500,39966108850,18140,18150,18160,18140,6209
20240925,151400,39853439810,18150,18150,18160,18140,6111
20240925,151300,39742531280,18150,18140,18160,18130,11022
20240925,151200,39542565460,18140,18140,18150,18140,3776
20240925,151100,39474057080,18150,18150,18150,18140,3966
20240925,151000,39402088170,18150,18150,18160,18150,5446
20240925,150900,39303232310,18150,18130,18160,18120,5021
20240925,150800,39212177610,18130,18130,18140,18120,7133
20240925,150700,39082895290,18130,18120,18140,18120,5176
20240925,150600,38989038030,18130,18120,18130,18110,6059
20240925,150500,38879252060,18120,18120,18130,18110,4031
20240925,150400,38806223120,18120,18110,18120,18090,9302
20240925,150300,38637823550,18110,18110,18120,18100,5430
20240925,150200,38539517730,18110,18100,18120,18090,6721
20240925,150100,38417862140,18100,18100,18130,18090,11457
20240925,150000,38210490660,18110,18090,18110,18080,9291
20240925,145900,38042375820,18090,18120,18120,18080,20470
20240925,145800,37671791630,18120,18140,18140,18110,9482
20240925,145700,37499959820,18140,18150,18160,18140,4112
20240925,145600,37425351630,18150,18160,18160,18140,3084
20240925,145500,37369374430,18150,18140,18210,18140,19979
20240925,145400,37006312100,18130,18160,18160,18120,4478
20240925,145300,36925065680,18160,18160,18160,18150,3403
20240925,145200,36863292360,18160,18150,18170,18150,3640
20240925,145100,36797197350,18150,18150,18160,18100,20788
20240925,145000,36420319320,18150,18150,18150,18140,3858
20240925,144900,36350300100,18140,18170,18170,18140,20361
20240925,144800,35980605920,18170,18200,18200,18170,22027
20240925,144700,35580038210,18210,18210,18220,18200,8059
20240925,144600,35433296180,18220,18220,18220,18210,9612
20240925,144500,35258250590,18220,18220,18240,18220,3361
20240925,144400,35197008280,18220,18220,18240,18220,9446
20240925,144300,35024832960,18230,18240,18240,18220,4083
20240925,144200,34950390800,18240,18260,18260,18240,2966
20240925,144100,34896259490,18250,18240,18250,18230,3513
20240925,144000,34832163860,18240,18230,18240,18220,3590
20240925,143900,34766710620,18220,18230,18230,18220,3270
20240925,143800,34707115340,18230,18240,18240,18230,2725
20240925,143700,34657434440,18240,18230,18240,18220,2437
20240925,143600,34613011000,18230,18240,18250,18220,9998
20240925,143500,34430698320,18240,18260,18260,18240,3350
20240925,143400,34369548700,18260,18240,18260,18240,4180
20240925,143300,34293278880,18250,18230,18250,18230,4176
20240925,143200,34217097620,18240,18250,18250,18230,2934
20240925,143100,34163576930,18240,18240,18250,18230,921
20240925,143000,34146782780,18240,18240,18250,18230,5135
20240925,142900,34053116740,18250,18250,18250,18240,2169
20240925,142800,34013533690,18260,18260,18260,18250,1090
20240925,142700,33993631890,18250,18250,18260,18240,2904
20240925,142600,33940630340,18250,18250,18250,18240,4274
20240925,142500,33862630320,18260,18260,18260,18250,3216
20240925,142400,33803916510,18260,18280,18280,18250,6957
20240925,142300,33676854230,18280,18250,18280,18250,5384
20240925,142200,33578494840,18260,18250,18260,18240,3051
20240925,142100,33522796050,18250,18250,18250,18230,5302
20240925,142000,33426079310,18250,18250,18260,18250,1138
20240925,141900,33405309950,18250,18250,18250,18240,1839
20240925,141800,33371748230,18240,18240,18250,18240,2065
20240925,141700,33334070590,18250,18260,18260,18240,2909
20240925,141600,33280992500,18260,18250,18260,18250,2583
20240925,141500,33233837060,18250,18250,18260,18240,2820
20240925,141400,33182371330,18250,18250,18250,18240,1887
20240925,141300,33147935190,18240,18240,18250,18230,2933
20240925,141200,33094435300,18250,18240,18250,18230,1905
20240925,141100,33059682640,18240,18230,18240,18230,869
20240925,141000,33043833940,18230,18240,18240,18220,5729
20240925,140900,32939401800,18240,18240,18240,18230,1951
20240925,140800,32903818200,18240,18240,18240,18230,1911
20240925,140700,32868963890,18230,18250,18250,18230,2796
20240925,140600,32817960820,18240,18250,18250,18240,1003
20240925,140500,32799659250,18250,18260,18260,18250,883
20240925,140400,32783543510,18250,18240,18250,18240,2819
20240925,140300,32732097410,18240,18250,18250,18240,1560
20240925,140200,32703637560,18260,18250,18260,18240,1681
20240925,140100,32672960340,18260,18240,18270,18240,3632
20240925,140000,32606653210,18240,18270,18280,18230,10900
20240925,135900,32407680000,18280,18240,18280,18240,5375
20240925,135800,32309570390,18240,18240,18240,18230,1637
20240925,135700,32279722060,18240,18230,18250,18230,5842
20240925,135600,32173190940,18230,18240,18240,18230,3743
20240925,135500,32104952310,18230,18260,18260,18230,3757
20240925,135400,32036395020,18260,18260,18270,18260,921
20240925,135300,32019574850,18260,18270,18270,18260,1485
20240925,135200,31992457800,18260,18260,18260,18260,501
20240925,135100,31983309540,18270,18280,18290,18260,2989
20240925,135000,31928690430,18280,18300,18300,18260,5091
20240925,134900,31835627430,18300,18280,18300,18280,3640
20240925,134800,31769054760,18280,18250,18280,18250,1561
20240925,134700,31740527140,18270,18290,18290,18240,5850
20240925,134600,31633696750,18280,18280,18290,18270,2971
20240925,134500,31579387760,18280,18280,18280,18270,740
20240925,134400,31565866830,18280,18290,18290,18270,1012
20240925,134300,31547366230,18280,18290,18290,18280,388
20240925,134200,31540271300,18290,18280,18290,18270,1962
20240925,134100,31504402650,18280,18280,18290,18270,13633
20240925,134000,31255181420,18290,18290,18290,18270,1259
20240925,133900,31232166890,18290,18280,18290,18240,6009
20240925,133800,31122410650,18290,18240,18290,18240,8457
20240925,133700,30968009960,18240,18250,18260,18240,1081
20240925,133600,30948281460,18240,18260,18260,18240,1991
20240925,133500,30911942830,18260,18260,18270,18260,1583
20240925,133400,30883035340,18260,18270,18270,18250,1044
20240925,133300,30863974290,18260,18260,18260,18250,1011
20240925,133200,30845514940,18260,18260,18260,18250,345
20240925,133100,30839216460,18250,18260,18260,18250,2330
20240925,133000,30796678140,18260,18260,18270,18260,1811
20240925,132900,30763606550,18260,18280,18280,18260,1510
20240925,132800,30736029760,18280,18280,18280,18270,3142
20240925,132700,30678601800,18270,18270,18280,18270,609
20240925,132600,30667471940,18270,18280,18280,18270,3390
20240925,132500,30605530740,18280,18270,18280,18270,1899
20240925,132400,30570823770,18280,18260,18280,18260,1972
20240925,132300,30534788700,18260,18270,18270,18250,940
20240925,132200,30517624900,18270,18260,18270,18250,1201
20240925,132100,30495693980,18250,18260,18270,18240,2143
20240925,132000,30456568140,18270,18230,18280,18230,6395
20240925,131900,30339787720,18230,18250,18250,18230,808
20240925,131800,30325051420,18250,18240,18270,18230,4518
20240925,131700,30242615290,18240,18240,18250,18230,1612
20240925,131600,30213212330,18240,18250,18260,18240,4223
20240925,131500,30136145340,18250,18240,18250,18240,582
20240925,131400,30125528470,18240,18240,18250,18240,1586
20240925,131300,30096596550,18250,18240,18250,18240,463
20240925,131200,30088148970,18230,18240,18250,18230,539
20240925,131100,30078317450,18240,18250,18250,18230,2891
20240925,131000,30025584290,18260,18250,18260,18240,915
20240925,130900,30008884460,18250,18250,18250,18240,2825
20240925,130800,29957328830,18240,18240,18260,18240,2163
20240925,130700,29917854580,18240,18230,18260,18220,11910
20240925,130600,29700699820,18230,18240,18240,18230,1705
20240925,130500,29669615080,18220,18250,18250,18220,12766
20240925,130400,29436837110,18240,18250,18250,18240,2381
20240925,130300,29393406600,18250,18250,18250,18240,2498
20240925,130200,29347822010,18250,18250,18260,18250,1441
20240925,130100,29321517290,18260,18280,18300,18260,7687
20240925,130000,29180987670,18270,18250,18280,18240,4850
20240925,125900,29092422230,18250,18260,18260,18240,9523
20240925,125800,28918626740,18260,18260,18260,18250,377
20240925,125700,28911743420,18250,18260,18270,18250,5890
20240925,125600,28804211560,18270,18260,18270,18260,274
20240925,125500,28799207560,18260,18260,18270,18260,1105
20240925,125400,28779028320,18260,18260,18270,18260,465
20240925,125300,28770537310,18260,18260,18270,18260,277
20240925,125200,28765477700,18260,18260,18270,18250,1024
20240925,125100,28746778670,18260,18260,18270,18260,2806
20240925,125000,28695540110,18270,18270,18270,18260,3187
20240925,124900,28637335240,18270,18260,18270,18260,2918
20240925,124800,28584048690,18260,18280,18280,18260,9519
20240925,124700,28410158110,18280,18280,18290,18280,3294
20240925,124600,28349942720,18280,18290,18290,18280,956
20240925,124500,28332461030,18290,18290,18290,18280,1267
20240925,124400,28309298110,18290,18290,18290,18280,804
20240925,124300,28294599350,18290,18290,18290,18280,581
20240925,124200,28283973920,18290,18290,18290,18280,1336
20240925,124100,28259539250,18290,18280,18290,18280,2333
20240925,124000,28216888850,18280,18280,18290,18280,672
20240925,123900,28204599490,18280,18290,18300,18280,3967
20240925,123800,28132044910,18290,18310,18310,18290,2890
20240925,123700,28079156760,18310,18320,18320,18300,9313
20240925,123600,27908645760,18320,18300,18320,18300,793
20240925,123500,27894126110,18300,18310,18310,18300,2387
20240925,123400,27850424380,18310,18310,18310,18300,968
20240925,123300,27832704210,18310,18300,18310,18300,1929
20240925,123200,27797389560,18310,18310,18310,18300,810
20240925,123100,27782558990,18310,18310,18310,18300,234
20240925,123000,27778275410,18310,18300,18310,18300,916
20240925,122900,27761508590,18300,18290,18300,18290,4483
20240925,122800,27679474100,18290,18290,18300,18290,430
20240925,122700,27671605150,18290,18290,18290,18290,721
20240925,122600,27658418060,18290,18290,18300,18290,386
20240925,122500,27651358110,18290,18290,18300,18280,1399
20240925,122400,27625779150,18280,18290,18300,18280,2486
20240925,122300,27580295040,18290,18290,18300,18290,691
20240925,122200,27567651370,18300,18300,18300,18290,110
20240925,122100,27565638870,18290,18290,18300,18280,3119
20240925,122000,27508607220,18290,18300,18310,18290,4393
20240925,121900,27428236860,18310,18310,18310,18310,585
20240925,121800,27417525510,18310,18310,18320,18310,2490
20240925,121700,27371919130,18300,18300,18320,18300,1170
20240925,121600,27350501340,18300,18300,18320,18300,657
20240925,121500,27338474970,18300,18300,18320,18290,939
20240925,121400,27321278310,18300,18300,18320,18280,4453
20240925,121300,27239784570,18300,18290,18330,18290,8187
20240925,121200,27089882430,18290,18290,18300,18290,1299
20240925,121100,27066122910,18290,18290,18300,18290,1102
20240925,121000,27045966330,18290,18280,18300,18280,1165
20240925,120900,27024656580,18290,18290,18290,18280,2310
20240925,120800,26982407090,18280,18290,18290,18280,621
20240925,120700,26971051220,18280,18290,18290,18280,685
20240925,120600,26958525380,18290,18280,18290,18280,755
20240925,120500,26944722160,18280,18280,18290,18270,4082
20240925,120400,26870102050,18280,18300,18300,18280,4279
20240925,120300,26791836080,18300,18280,18310,18280,3908
20240925,120200,26720350110,18280,18280,18290,18280,3184
20240925,120100,26662145380,18290,18280,18290,18280,749
20240925,120000,26648452580,18280,18300,18310,18280,19933
20240925,115900,26283742910,18310,18320,18320,18300,10084
20240925,115800,26099129480,18320,18320,18330,18310,1794
20240925,115700,26066263850,18310,18320,18320,18310,1372
20240925,115600,26041140440,18310,18310,18320,18310,124
20240925,115500,26038869370,18320,18330,18330,18310,1127
20240925,115400,26018220070,18330,18330,18330,18320,832
20240925,115300,26002975790,18330,18340,18350,18330,1108
20240925,115200,25982655640,18340,18320,18350,18320,3152
20240925,115100,25924887850,18310,18330,18330,18310,7236
20240925,115000,25792307840,18340,18350,18350,18330,1965
20240925,114900,25756271810,18350,18340,18350,18330,1341
20240925,114800,25731678940,18340,18340,18340,18330,1694
20240925,114700,25700621000,18340,18350,18360,18330,5061
20240925,114600,25607789660,18350,18350,18360,18350,623
20240925,114500,25596357510,18350,18360,18360,18350,1120
20240925,114400,25575801930,18350,18350,18360,18350,290
20240925,114300,25570479640,18350,18360,18360,18350,1249
20240925,114200,25547549410,18360,18350,18360,18350,707
20240925,114100,25534571560,18350,18360,18370,18350,1130
20240925,114000,25513826450,18360,18370,18370,18360,196
20240925,113900,25510226200,18370,18380,18380,18350,1785
20240925,113800,25477443800,18370,18370,18380,18360,3375
20240925,113700,25415440190,18370,18370,18370,18360,1503
20240925,113600,25387840990,18360,18360,18360,18350,2094
20240925,113500,25349396240,18360,18350,18360,18350,1269
20240925,113400,25326100420,18350,18350,18350,18350,1163
20240925,113300,25304759370,18350,18350,18360,18350,1271
20240925,113200,25281436020,18350,18360,18360,18350,579
20240925,113100,25270806880,18370,18350,18370,18340,5316
20240925,113000,25173240250,18350,18340,18350,18340,950
20240925,112900,25155815210,18350,18340,18350,18340,639
20240925,112800,25144089870,18350,18330,18350,18330,2038
20240925,112700,25106717680,18330,18340,18340,18330,2058
20240925,112600,25068981760,18330,18330,18340,18330,489
20240925,112500,25060018290,18330,18340,18350,18330,1087
20240925,112400,25040087410,18340,18340,18350,18330,5288
20240925,112300,24943106910,18340,18350,18350,18330,449
20240925,112200,24934871080,18350,18340,18350,18330,992
20240925,112100,24916677840,18340,18340,18350,18340,5158
20240925,112000,24822078100,18340,18350,18360,18340,1872
20240925,111900,24787723000,18350,18360,18360,18350,1411
20240925,111800,24761828040,18360,18350,18360,18350,3906
20240925,111700,24690113990,18350,18350,18360,18350,6762
20240925,111600,24565985740,18360,18350,18360,18350,378
20240925,111500,24559046290,18360,18360,18360,18350,1070
20240925,111400,24539407480,18350,18340,18360,18340,2256
20240925,111300,24498011870,18350,18360,18360,18350,699
20240925,111200,24485184270,18360,18360,18360,18340,7605
20240925,111100,24345630730,18360,18360,18360,18350,1391
20240925,111000,24320092910,18360,18350,18360,18350,885
20240925,110900,24303847150,18360,18360,18360,18350,371
20240925,110800,24297035730,18360,18360,18370,18360,1250
20240925,110700,24274085660,18360,18360,18360,18350,1173
20240925,110600,24252550420,18360,18380,18380,18350,3349
20240925,110500,24191045150,18390,18370,18390,18370,1124
20240925,110400,24170386060,18380,18370,18380,18370,354
20240925,110300,24163879560,18360,18360,18390,18340,4937
20240925,110200,24073176190,18360,18370,18370,18350,3074
20240925,110100,24016743510,18370,18380,18390,18370,3251
20240925,110000,23957007670,18370,18400,18400,18370,3487
20240925,105900,23892894150,18390,18380,18400,18370,4838
20240925,105800,23803953540,18370,18370,18380,18360,3337
20240925,105700,23742649980,18370,18360,18380,18360,1760
20240925,105600,23710321130,18360,18370,18370,18360,665
20240925,105500,23698105090,18370,18360,18370,18360,935
20240925,105400,23680935830,18380,18360,18380,18360,3488
20240925,105300,23616876960,18370,18350,18370,18350,2439
20240925,105200,23572093750,18350,18350,18360,18350,2469
20240925,105100,23526765890,18350,18350,18360,18340,1577
20240925,105000,23497827120,18350,18350,18360,18340,1439
20240925,104900,23471418640,18350,18350,18350,18340,1556
20240925,104800,23442870160,18350,18350,18360,18340,1985
20240925,104700,23406451850,18360,18350,18360,18340,3973
20240925,104600,23333543330,18340,18330,18350,18330,5152
20240925,104500,23239092900,18340,18350,18350,18330,4648
20240925,104400,23153858100,18350,18360,18360,18340,2829
20240925,104300,23101946250,18350,18360,18360,18350,2311
20240925,104200,23059516850,18360,18350,18360,18350,1693
20240925,104100,23028444040,18350,18360,18370,18350,1743
20240925,104000,22996443650,18370,18380,18380,18360,1176
20240925,103900,22974841540,18370,18370,18380,18370,315
20240925,103800,22969054870,18370,18380,18390,18350,8884
20240925,103700,22805870410,18380,18390,18390,18380,2249
20240925,103600,22764521750,18390,18400,18400,18390,3412
20240925,103500,22701747520,18400,18390,18400,18390,1096
20240925,103400,22681583060,18390,18400,18400,18390,2819
20240925,103300,22629721010,18400,18400,18410,18380,4840
20240925,103200,22540680990,18400,18400,18400,18390,2060
20240925,103100,22502789850,18400,18400,18410,18400,6094
20240925,103000,22390642360,18410,18400,18410,18390,7939
20240925,102900,22244570490,18400,18380,18400,18380,5550
20240925,102800,22142508810,18380,18380,18390,18360,6563
20240925,102700,22021854840,18370,18370,18380,18360,2956
20240925,102600,21967550170,18370,18350,18380,18340,10212
20240925,102500,21780095740,18340,18340,18350,18320,7723
20240925,102400,21638488090,18340,18340,18340,18320,6612
20240925,102300,21517284780,18330,18330,18340,18320,7205
20240925,102200,21385229620,18320,18320,18330,18320,1383
20240925,102100,21359892200,18330,18340,18340,18320,2822
20240925,102000,21308186240,18340,18340,18340,18330,1880
20240925,101900,21273720740,18340,18350,18350,18330,3154
20240925,101800,21215872400,18350,18340,18360,18340,4112
20240925,101700,21140430550,18340,18340,18350,18340,1090
20240925,101600,21120438460,18350,18330,18350,18330,1034
20240925,101500,21101472830,18340,18360,18360,18320,16056
20240925,101400,20807171100,18360,18360,18360,18350,946
20240925,101300,20789807870,18360,18350,18360,18340,2743
20240925,101200,20739470070,18350,18350,18360,18340,6635
20240925,101100,20617723370,18350,18370,18370,18350,4012
20240925,101000,20544062560,18370,18370,18370,18360,1461
20240925,100900,20517224530,18380,18380,18380,18370,2075
20240925,100800,20479101670,18380,18400,18400,18370,2869
20240925,100700,20426356580,18400,18400,18400,18390,2872
20240925,100600,20373535840,18400,18380,18400,18370,7648
20240925,100500,20232920550,18380,18380,18390,18370,3869
20240925,100400,20161816220,18380,18370,18380,18360,981
20240925,100300,20143794120,18370,18370,18380,18360,2124
20240925,100200,20104773840,18370,18360,18380,18360,2475
20240925,100100,20059305490,18370,18390,18390,18360,6299
20240925,100000,19943548500,18390,18380,18390,18380,2155
20240925,095900,19903928140,18390,18380,18400,18370,8105
20240925,095800,19754940930,18380,18380,18400,18370,8998
20240925,095700,19589435590,18380,18360,18400,18360,5942
20240925,095600,19480249870,18360,18350,18370,18340,2797
20240925,095500,19428905780,18340,18360,18360,18340,4887
20240925,095400,19339220550,18360,18360,18360,18350,1859
20240925,095300,19305097270,18360,18370,18390,18350,5809
20240925,095200,19198365310,18370,18360,18370,18340,2594
20240925,095100,19150741450,18350,18340,18360,18330,1640
20240925,095000,19120661390,18340,18350,18370,18330,12350
20240925,094900,18894129700,18340,18340,18360,18330,10851
20240925,094800,18695083150,18330,18330,18340,18320,3401
20240925,094700,18632730010,18330,18320,18340,18300,16098
20240925,094600,18337922660,18330,18320,18330,18310,2931
20240925,094500,18284224430,18320,18350,18360,18320,13391
20240925,094400,18038666520,18340,18330,18350,18330,2489
20240925,094300,17993024190,18350,18350,18360,18310,22296
20240925,094200,17584302250,18360,18380,18380,18360,7187
20240925,094100,17452315500,18380,18390,18390,18370,2529
20240925,094000,17405834450,18390,18400,18410,18380,3281
20240925,093900,17345467690,18400,18380,18400,18370,3646
20240925,093800,17278448570,18390,18410,18430,18370,4317
20240925,093700,17199027910,18410,18370,18430,18370,14550
20240925,093600,16931306570,18370,18410,18410,18370,19661
20240925,093500,16569552430,18410,18450,18450,18410,7753
20240925,093400,16426665910,18450,18470,18470,18440,2842
20240925,093300,16374213130,18470,18460,18470,18440,9321
20240925,093200,16202239930,18460,18460,18470,18450,7807
20240925,093100,16058112110,18470,18440,18470,18430,14321
20240925,093000,15793852580,18430,18430,18440,18410,16870
20240925,092900,15482966480,18430,18430,18450,18420,7580
20240925,092800,15343244580,18430,18380,18440,18380,18774
20240925,092700,14997836500,18370,18360,18380,18340,4390
20240925,092600,14917219580,18360,18340,18370,18330,7422
20240925,092500,14781089820,18340,18340,18370,18340,7265
20240925,092400,14647811410,18340,18360,18380,18330,18538
20240925,092300,14307687890,18360,18360,18380,18360,9571
20240925,092200,14131892770,18360,18350,18380,18340,9649
20240925,092100,13954775490,18350,18370,18380,18340,10603
20240925,092000,13760190740,18370,18380,18390,18360,7334
20240925,091900,13625455270,18390,18370,18390,18360,10543
20240925,091800,13431738640,18370,18380,18390,18360,12676
20240925,091700,13198811680,18380,18400,18400,18370,12624
20240925,091600,12966678830,18400,18440,18440,18400,17482
20240925,091500,12644712450,18440,18480,18480,18430,19152
20240925,091400,12291383520,18470,18520,18520,18470,13386
20240925,091300,12043735780,18530,18540,18550,18520,9585
20240925,091200,11866140220,18550,18520,18550,18500,30605
20240925,091100,11299030550,18530,18530,18530,18510,31134
20240925,091000,10722353610,18520,18540,18540,18520,15172
20240925,090900,10441283960,18530,18530,18540,18510,21199
20240925,090800,10048533450,18520,18500,18530,18500,29864
20240925,090700,9495649270,18500,18470,18510,18450,25233
20240925,090600,9029082570,18470,18460,18480,18430,24923
20240925,090500,8569171620,18470,18500,18510,18460,34589
20240925,090400,7929621520,18490,18530,18560,18490,52361
20240925,090300,6959462950,18530,18510,18540,18500,59683
20240925,090200,5853948560,18510,18520,18530,18450,55572
20240925,090100,4825922630,18520,18490,18620,18480,143903
20240925,090000,2156340570,18490,18340,18500,18340,116910