stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240926,191700,45269257140,18450,18450,18450,18450,123515
20240926,191600,45269257140,18450,18450,18450,18450,0
20240926,191500,45269257140,18450,18450,18450,18450,0
20240926,191400,45269257140,18450,18450,18450,18450,0
20240926,191300,45269257140,18450,18450,18450,18450,0
20240926,191200,45269257140,18450,18450,18450,18450,0
20240926,191100,45269257140,18450,18450,18450,18450,0
20240926,191000,45269257140,18450,18450,18450,18450,0
20240926,190900,45269257140,18450,18450,18450,18450,0
20240926,190800,45269257140,18450,18450,18450,18450,0
20240926,190700,45269257140,18450,18450,18450,18450,0
20240926,190600,45269257140,18450,18450,18450,18450,0
20240926,190500,45269257140,18450,18450,18450,18450,0
20240926,190400,45269257140,18450,18450,18450,18450,0
20240926,190300,45269257140,18450,18450,18450,18450,0
20240926,190200,45269257140,18450,18450,18450,18450,0
20240926,190100,45269257140,18450,18450,18450,18450,0
20240926,190000,45269257140,18450,18450,18450,18450,0
20240926,185900,45269257140,18450,18450,18450,18450,0
20240926,185800,45269257140,18450,18450,18450,18450,0
20240926,185700,45269257140,18450,18450,18450,18450,0
20240926,185600,45269257140,18450,18450,18450,18450,0
20240926,185500,45269257140,18450,18450,18450,18450,0
20240926,185400,45269257140,18450,18450,18450,18450,0
20240926,185300,45269257140,18450,18450,18450,18450,0
20240926,185200,45269257140,18450,18450,18450,18450,0
20240926,185100,45269257140,18450,18450,18450,18450,0
20240926,185000,45269257140,18450,18450,18450,18450,0
20240926,184900,45269257140,18450,18450,18450,18450,0
20240926,184800,45269257140,18450,18450,18450,18450,0
20240926,184700,45269257140,18450,18450,18450,18450,123515
20240926,184600,45269257140,18450,18450,18450,18450,0
20240926,184500,45269257140,18450,18450,18450,18450,0
20240926,184400,45269257140,18450,18450,18450,18450,0
20240926,184300,45269257140,18450,18450,18450,18450,0
20240926,184200,45269257140,18450,18450,18450,18450,0
20240926,184100,45269257140,18450,18450,18450,18450,0
20240926,184000,45269257140,18450,18450,18450,18450,0
20240926,183900,45269257140,18450,18450,18450,18450,0
20240926,183800,45269257140,18450,18450,18450,18450,0
20240926,183700,45269257140,18450,18450,18450,18450,0
20240926,183600,45269257140,18450,18450,18450,18450,0
20240926,183500,45269257140,18450,18450,18450,18450,0
20240926,183400,45269257140,18450,18450,18450,18450,0
20240926,183300,45269257140,18450,18450,18450,18450,0
20240926,183200,45269257140,18450,18450,18450,18450,0
20240926,183100,45269257140,18450,18450,18450,18450,0
20240926,183000,45269257140,18450,18450,18450,18450,0
20240926,182900,45269257140,18450,18450,18450,18450,0
20240926,182800,45269257140,18450,18450,18450,18450,0
20240926,182700,45269257140,18450,18450,18450,18450,0
20240926,182600,45269257140,18450,18450,18450,18450,0
20240926,182500,45269257140,18450,18450,18450,18450,0
20240926,182400,45269257140,18450,18450,18450,18450,0
20240926,182300,45269257140,18450,18450,18450,18450,0
20240926,182200,45269257140,18450,18450,18450,18450,0
20240926,182100,45269257140,18450,18450,18450,18450,0
20240926,182000,45269257140,18450,18450,18450,18450,0
20240926,181900,45269257140,18450,18450,18450,18450,0
20240926,181800,45269257140,18450,18450,18450,18450,0
20240926,181700,45269257140,18450,18450,18450,18450,123515
20240926,181600,45269257140,18450,18450,18450,18450,0
20240926,181500,45269257140,18450,18450,18450,18450,0
20240926,181400,45269257140,18450,18450,18450,18450,0
20240926,181300,45269257140,18450,18450,18450,18450,0
20240926,181200,45269257140,18450,18450,18450,18450,0
20240926,181100,45269257140,18450,18450,18450,18450,0
20240926,181000,45269257140,18450,18450,18450,18450,0
20240926,180900,45269257140,18450,18450,18450,18450,0
20240926,180800,45269257140,18450,18450,18450,18450,0
20240926,180700,45269257140,18450,18450,18450,18450,0
20240926,180600,45269257140,18450,18450,18450,18450,0
20240926,180500,45269257140,18450,18450,18450,18450,0
20240926,180400,45269257140,18450,18450,18450,18450,0
20240926,180300,45269257140,18450,18450,18450,18450,0
20240926,180200,45269257140,18450,18450,18450,18450,0
20240926,180100,45269257140,18450,18450,18450,18450,0
20240926,180000,45269257140,18450,18450,18450,18450,0
20240926,175900,45269257140,18450,18450,18450,18450,0
20240926,175800,45269257140,18450,18450,18450,18450,0
20240926,175700,45269257140,18450,18450,18450,18450,0
20240926,175600,45269257140,18450,18450,18450,18450,0
20240926,175500,45269257140,18450,18450,18450,18450,0
20240926,175400,45269257140,18450,18450,18450,18450,0
20240926,175300,45269257140,18450,18450,18450,18450,0
20240926,175200,45269257140,18450,18450,18450,18450,0
20240926,175100,45269257140,18450,18450,18450,18450,0
20240926,175000,45269257140,18450,18450,18450,18450,0
20240926,174900,45269257140,18450,18450,18450,18450,0
20240926,174800,45269257140,18450,18450,18450,18450,0
20240926,174700,45269257140,18450,18450,18450,18450,123515
20240926,174600,45269257140,18450,18450,18450,18450,0
20240926,174500,45269257140,18450,18450,18450,18450,0
20240926,174400,45269257140,18450,18450,18450,18450,0
20240926,174300,45269257140,18450,18450,18450,18450,0
20240926,174200,45269257140,18450,18450,18450,18450,0
20240926,174100,45269257140,18450,18450,18450,18450,0
20240926,174000,45269257140,18450,18450,18450,18450,0
20240926,173900,45269257140,18450,18450,18450,18450,0
20240926,173800,45269257140,18450,18450,18450,18450,0
20240926,173700,45269257140,18450,18450,18450,18450,0
20240926,173600,45269257140,18450,18450,18450,18450,0
20240926,173500,45269257140,18450,18450,18450,18450,0
20240926,173400,45269257140,18450,18450,18450,18450,0
20240926,173300,45269257140,18450,18450,18450,18450,0
20240926,173200,45269257140,18450,18450,18450,18450,0
20240926,173100,45269257140,18450,18450,18450,18450,0
20240926,173000,45269257140,18450,18450,18450,18450,0
20240926,172900,45269257140,18450,18450,18450,18450,0
20240926,172800,45269257140,18450,18450,18450,18450,0
20240926,172700,45269257140,18450,18450,18450,18450,0
20240926,172600,45269257140,18450,18450,18450,18450,0
20240926,172500,45269257140,18450,18450,18450,18450,0
20240926,172400,45269257140,18450,18450,18450,18450,0
20240926,172300,45269257140,18450,18450,18450,18450,0
20240926,172200,45269257140,18450,18450,18450,18450,0
20240926,172100,45269257140,18450,18450,18450,18450,0
20240926,172000,45269257140,18450,18450,18450,18450,0
20240926,171900,45269257140,18450,18450,18450,18450,0
20240926,171800,45269257140,18450,18450,18450,18450,0
20240926,171700,45269257140,18450,18450,18450,18450,123515
20240926,171600,45269257140,18450,18450,18450,18450,0
20240926,171500,45269257140,18450,18450,18450,18450,0
20240926,171400,45269257140,18450,18450,18450,18450,0
20240926,171300,45269257140,18450,18450,18450,18450,0
20240926,171200,45269257140,18450,18450,18450,18450,0
20240926,171100,45269257140,18450,18450,18450,18450,0
20240926,171000,45269257140,18450,18450,18450,18450,0
20240926,170900,45269257140,18450,18450,18450,18450,0
20240926,170800,45269257140,18450,18450,18450,18450,0
20240926,170700,45269257140,18450,18450,18450,18450,0
20240926,170600,45269257140,18450,18450,18450,18450,0
20240926,170500,45269257140,18450,18450,18450,18450,0
20240926,170400,45269257140,18450,18450,18450,18450,0
20240926,170300,45269257140,18450,18450,18450,18450,0
20240926,170200,45269257140,18450,18450,18450,18450,0
20240926,170100,45269257140,18450,18450,18450,18450,0
20240926,170000,45269257140,18450,18450,18450,18450,0
20240926,165900,45269257140,18450,18450,18450,18450,0
20240926,165800,45269257140,18450,18450,18450,18450,0
20240926,165700,45269257140,18450,18450,18450,18450,0
20240926,165600,45269257140,18450,18450,18450,18450,0
20240926,165500,45269257140,18450,18450,18450,18450,0
20240926,165400,45269257140,18450,18450,18450,18450,0
20240926,165300,45269257140,18450,18450,18450,18450,0
20240926,165200,45269257140,18450,18450,18450,18450,0
20240926,165100,45269257140,18450,18450,18450,18450,0
20240926,165000,45269257140,18450,18450,18450,18450,0
20240926,164900,45269257140,18450,18450,18450,18450,0
20240926,164800,45269257140,18450,18450,18450,18450,0
20240926,164700,45269257140,18450,18450,18450,18450,123515
20240926,164600,45269257140,18450,18450,18450,18450,0
20240926,164500,45269257140,18450,18450,18450,18450,0
20240926,164400,45269257140,18450,18450,18450,18450,0
20240926,164300,45269257140,18450,18450,18450,18450,0
20240926,164200,45269257140,18450,18450,18450,18450,0
20240926,164100,45269257140,18450,18450,18450,18450,0
20240926,164000,45269257140,18450,18450,18450,18450,0
20240926,163900,45269257140,18450,18450,18450,18450,0
20240926,163800,45269257140,18450,18450,18450,18450,0
20240926,163700,45269257140,18450,18450,18450,18450,0
20240926,163600,45269257140,18450,18450,18450,18450,0
20240926,163500,45269257140,18450,18450,18450,18450,0
20240926,163400,45269257140,18450,18450,18450,18450,0
20240926,163300,45269257140,18450,18450,18450,18450,0
20240926,163200,45269257140,18450,18450,18450,18450,0
20240926,163100,45269257140,18450,18450,18450,18450,0
20240926,163000,45269257140,18450,18450,18450,18450,0
20240926,162900,45269257140,18450,18450,18450,18450,0
20240926,162800,45269257140,18450,18450,18450,18450,0
20240926,162700,45269257140,18450,18450,18450,18450,0
20240926,162600,45269257140,18450,18450,18450,18450,0
20240926,162500,45269257140,18450,18450,18450,18450,0
20240926,162400,45269257140,18450,18450,18450,18450,0
20240926,162300,45269257140,18450,18450,18450,18450,0
20240926,162200,45269257140,18450,18450,18450,18450,0
20240926,162100,45269257140,18450,18450,18450,18450,0
20240926,162000,45269257140,18450,18450,18450,18450,0
20240926,161900,45269257140,18450,18450,18450,18450,0
20240926,161800,45269257140,18450,18450,18450,18450,0
20240926,161700,45269257140,18450,18450,18450,18450,123515
20240926,161600,45269257140,18450,18450,18450,18450,0
20240926,161500,45269257140,18450,18450,18450,18450,0
20240926,161400,45269257140,18450,18450,18450,18450,0
20240926,161300,45269257140,18450,18450,18450,18450,0
20240926,161200,45269257140,18450,18450,18450,18450,0
20240926,161100,45269257140,18450,18450,18450,18450,0
20240926,161000,45269257140,18450,18450,18450,18450,0
20240926,160900,45269257140,18450,18450,18450,18450,0
20240926,160800,45269257140,18450,18450,18450,18450,0
20240926,160700,45269257140,18450,18450,18450,18450,0
20240926,160600,45269257140,18450,18450,18450,18450,0
20240926,160500,45269257140,18450,18450,18450,18450,0
20240926,160400,45269257140,18450,18450,18450,18450,0
20240926,160300,45269257140,18450,18450,18450,18450,0
20240926,160200,45269257140,18450,18450,18450,18450,0
20240926,160100,45269257140,18450,18450,18450,18450,0
20240926,160000,45269257140,18450,18450,18450,18450,0
20240926,155900,45269257140,18450,18450,18450,18450,0
20240926,155800,45269257140,18450,18450,18450,18450,0
20240926,155700,45269257140,18450,18450,18450,18450,0
20240926,155600,45269257140,18450,18450,18450,18450,0
20240926,155500,45269257140,18450,18450,18450,18450,0
20240926,155400,45269257140,18450,18450,18450,18450,0
20240926,155300,45269257140,18450,18450,18450,18450,0
20240926,155200,45269257140,18450,18450,18450,18450,0
20240926,155100,45269257140,18450,18450,18450,18450,0
20240926,155000,45269257140,18450,18450,18450,18450,0
20240926,154900,45269257140,18450,18450,18450,18450,0
20240926,154800,45269257140,18450,18450,18450,18450,0
20240926,154700,45269257140,18450,18450,18450,18450,123515
20240926,154600,45269257140,18450,18450,18450,18450,0
20240926,154500,45269257140,18450,18450,18450,18450,0
20240926,154400,45269257140,18450,18450,18450,18450,0
20240926,154300,45269257140,18450,18450,18450,18450,0
20240926,154200,45269257140,18450,18450,18450,18450,0
20240926,154100,45269257140,18450,18450,18450,18450,0
20240926,154000,45269257140,18450,18450,18450,18450,0
20240926,153900,45269257140,18450,18450,18450,18450,0
20240926,153800,45269257140,18450,18450,18450,18450,0
20240926,153700,45269257140,18450,18450,18450,18450,0
20240926,153600,45269257140,18450,18450,18450,18450,0
20240926,153500,45269257140,18450,18450,18450,18450,0
20240926,153400,45269257140,18450,18450,18450,18450,0
20240926,153300,45269257140,18450,18450,18450,18450,0
20240926,153200,45269257140,18450,18450,18450,18450,0
20240926,153100,45269257140,18450,18450,18450,18450,0
20240926,153000,45269257140,18450,18450,18450,18450,123515
20240926,152900,42990405390,18360,18360,18360,18360,0
20240926,152800,42990405390,18360,18360,18360,18360,0
20240926,152700,42990405390,18360,18360,18360,18360,0
20240926,152600,42990405390,18360,18360,18360,18360,0
20240926,152500,42990405390,18360,18360,18360,18360,0
20240926,152400,42990405390,18360,18360,18360,18360,0
20240926,152300,42990405390,18360,18360,18360,18360,0
20240926,152200,42990405390,18360,18360,18360,18360,0
20240926,152100,42990405390,18360,18360,18360,18360,0
20240926,152000,42990405390,18360,18360,18360,18360,0
20240926,151900,42990405390,18360,18360,18370,18340,20313
20240926,151800,42617526020,18360,18370,18380,18360,10868
20240926,151700,42417928490,18380,18380,18380,18370,2298
20240926,151600,42375695390,18380,18390,18390,18370,11720
20240926,151500,42160282410,18390,18380,18390,18370,4186
20240926,151400,42083341540,18380,18360,18390,18360,1508
20240926,151300,42055625160,18360,18390,18390,18360,17952
20240926,151200,41725718560,18380,18380,18390,18370,7658
20240926,151100,41584965980,18390,18390,18390,18380,3130
20240926,151000,41527425290,18390,18390,18390,18380,2413
20240926,150900,41483067440,18380,18390,18390,18380,4384
20240926,150800,41402451520,18380,18390,18400,18380,5669
20240926,150700,41298197150,18400,18390,18400,18390,6411
20240926,150600,41180297940,18390,18390,18400,18390,3645
20240926,150500,41113251100,18390,18360,18400,18360,11906
20240926,150400,40894433990,18370,18360,18370,18350,2150
20240926,150300,40854958810,18360,18380,18380,18350,5220
20240926,150200,40759104050,18370,18370,18380,18370,2003
20240926,150100,40722305900,18370,18370,18380,18350,4156
20240926,150000,40645959650,18380,18370,18380,18350,2856
20240926,145900,40593505650,18370,18380,18380,18340,22958
20240926,145800,40172038540,18380,18380,18380,18360,2937
20240926,145700,40118076140,18370,18380,18380,18370,2227
20240926,145600,40077156280,18380,18380,18380,18360,2281
20240926,145500,40035249770,18370,18380,18380,18370,5862
20240926,145400,39927528780,18360,18370,18380,18360,2810
20240926,145300,39875908660,18380,18370,18380,18360,3977
20240926,145200,39802857830,18360,18370,18380,18360,12249
20240926,145100,39577891910,18360,18370,18380,18360,3704
20240926,145000,39509848360,18380,18390,18390,18370,4113
20240926,144900,39434260560,18380,18400,18400,18370,8498
20240926,144800,39278037080,18400,18380,18400,18380,4325
20240926,144700,39198523210,18380,18400,18420,18370,17338
20240926,144600,38879669180,18400,18390,18430,18390,9636
20240926,144500,38702252530,18390,18410,18420,18390,10600
20240926,144400,38507177530,18410,18410,18420,18400,4903
20240926,144300,38416914970,18420,18420,18420,18400,4506
20240926,144200,38333954130,18410,18420,18430,18410,7513
20240926,144100,38195565080,18410,18420,18430,18410,3331
20240926,144000,38134223030,18420,18420,18430,18410,925
20240926,143900,38117183650,18420,18430,18440,18420,2705
20240926,143800,38067329710,18430,18420,18440,18420,2016
20240926,143700,38030176480,18420,18430,18430,18420,2376
20240926,143600,37986403810,18430,18420,18430,18410,2891
20240926,143500,37933155640,18430,18430,18430,18410,1704
20240926,143400,37901757140,18410,18430,18440,18410,4804
20240926,143300,37813260110,18430,18430,18440,18430,5762
20240926,143200,37707020130,18430,18430,18440,18420,6823
20240926,143100,37581219760,18430,18430,18440,18430,4582
20240926,143000,37496762960,18430,18440,18440,18430,894
20240926,142900,37480282210,18440,18440,18440,18430,1228
20240926,142800,37457639320,18440,18430,18440,18420,10710
20240926,142700,37260269060,18430,18420,18430,18420,1857
20240926,142600,37226051870,18420,18390,18420,18390,2644
20240926,142500,37177378720,18390,18420,18420,18390,3004
20240926,142400,37122099920,18390,18400,18430,18380,11682
20240926,142300,36907054860,18400,18410,18430,18390,4949
20240926,142200,36815956790,18420,18400,18430,18390,2159
20240926,142100,36776233930,18400,18440,18440,18390,12953
20240926,142000,36537758440,18430,18440,18440,18420,4713
20240926,141900,36450919380,18440,18440,18440,18430,968
20240926,141800,36433077800,18450,18440,18450,18430,2339
20240926,141700,36389943470,18450,18450,18450,18430,1174
20240926,141600,36368298950,18440,18440,18450,18430,10918
20240926,141500,36166965180,18430,18430,18440,18430,1727
20240926,141400,36135132790,18430,18440,18440,18420,5330
20240926,141300,36036900830,18440,18440,18440,18430,1010
20240926,141200,36018284470,18430,18440,18440,18430,577
20240926,141100,36007648260,18440,18440,18440,18430,2661
20240926,141000,35958603260,18430,18450,18450,18430,1287
20240926,140900,35934870470,18440,18450,18450,18440,1986
20240926,140800,35898241910,18450,18450,18450,18440,4826
20240926,140700,35809210600,18440,18450,18450,18430,911
20240926,140600,35792411740,18440,18450,18450,18430,4037
20240926,140500,35717938500,18450,18440,18450,18440,2596
20240926,140400,35670066260,18440,18430,18450,18430,10016
20240926,140300,35485383400,18430,18430,18440,18430,951
20240926,140200,35467852020,18440,18440,18440,18430,334
20240926,140100,35461694870,18440,18440,18440,18430,981
20240926,140000,35443609630,18440,18440,18450,18430,2523
20240926,135900,35397083430,18450,18440,18450,18420,7966
20240926,135800,35250223520,18440,18450,18450,18430,2759
20240926,135700,35199336890,18450,18430,18450,18420,2996
20240926,135600,35144108140,18430,18420,18440,18420,4633
20240926,135500,35058714270,18420,18440,18440,18420,3812
20240926,135400,34988465890,18430,18440,18450,18430,5093
20240926,135300,34894556270,18450,18460,18460,18440,3167
20240926,135200,34836123760,18460,18450,18460,18450,865
20240926,135100,34820160610,18450,18470,18470,18440,6262
20240926,135000,34704555420,18470,18470,18480,18470,6561
20240926,134900,34583312910,18480,18470,18480,18450,26784
20240926,134800,34088592910,18470,18460,18470,18460,2573
20240926,134700,34041078330,18470,18470,18470,18460,10601
20240926,134600,33845326680,18470,18470,18470,18460,1475
20240926,134500,33818089950,18460,18460,18470,18460,3983
20240926,134400,33744553760,18460,18440,18470,18430,71540
20240926,134300,32424686310,18430,18430,18440,18420,15046
20240926,134200,32147314720,18420,18410,18430,18410,18958
20240926,134100,31798092410,18420,18410,18420,18410,1346
20240926,134000,31773306680,18420,18420,18420,18410,597
20240926,133900,31762314080,18420,18410,18420,18400,2162
20240926,133800,31722514760,18400,18400,18410,18390,8753
20240926,133700,31561409520,18400,18390,18400,18390,6439
20240926,133600,31442960490,18390,18390,18400,18390,819
20240926,133500,31427897550,18390,18400,18400,18380,5304
20240926,133400,31330353470,18400,18400,18400,18390,1140
20240926,133300,31309386680,18400,18400,18400,18390,584
20240926,133200,31298644670,18400,18400,18400,18390,967
20240926,133100,31280853490,18390,18380,18400,18380,3558
20240926,133000,31215412880,18390,18390,18390,18380,1664
20240926,132900,31184815590,18380,18390,18400,18380,3333
20240926,132800,31123520200,18390,18390,18400,18380,2412
20240926,132700,31079163070,18390,18390,18400,18390,1144
20240926,132600,31058123410,18390,18410,18410,18390,7288
20240926,132500,30924050910,18400,18410,18410,18400,1163
20240926,132400,30902648790,18410,18410,18410,18400,1161
20240926,132300,30881275400,18400,18420,18430,18400,5024
20240926,132200,30788752760,18430,18430,18430,18420,1473
20240926,132100,30761616040,18430,18420,18430,18410,10653
20240926,132000,30565348560,18410,18420,18420,18410,945
20240926,131900,30547947100,18420,18410,18420,18410,2982
20240926,131800,30493030710,18410,18420,18420,18410,1474
20240926,131700,30465886220,18410,18410,18420,18410,1201
20240926,131600,30443770580,18420,18420,18420,18410,3652
20240926,131500,30376508200,18420,18420,18420,18410,3015
20240926,131400,30320971950,18420,18410,18420,18390,13525
20240926,131300,30072005830,18410,18400,18410,18390,23023
20240926,131200,29648355890,18400,18390,18400,18380,1773
20240926,131100,29615742230,18390,18400,18400,18390,737
20240926,131000,29602187300,18390,18390,18400,18390,1459
20240926,130900,29575353200,18390,18400,18400,18380,6792
20240926,130800,29450447050,18390,18390,18400,18380,6856
20240926,130700,29324359780,18380,18380,18390,18380,2031
20240926,130600,29287026360,18390,18380,18390,18380,1967
20240926,130500,29250871110,18390,18390,18390,18380,739
20240926,130400,29237286800,18380,18400,18400,18380,944
20240926,130300,29219926270,18400,18400,18400,18390,1365
20240926,130200,29194820260,18400,18390,18400,18390,1884
20240926,130100,29160156040,18390,18390,18400,18380,1672
20240926,130000,29129408170,18390,18390,18390,18380,3318
20240926,125900,29068405530,18380,18390,18390,18380,2021
20240926,125800,29031255920,18400,18390,18400,18390,456
20240926,125700,29022867560,18390,18400,18400,18390,1622
20240926,125600,28993038350,18390,18400,18400,18390,2670
20240926,125500,28943935390,18400,18390,18400,18390,5659
20240926,125400,28839813130,18390,18390,18400,18390,679
20240926,125300,28827324180,18390,18400,18400,18390,2094
20240926,125200,28788814440,18400,18390,18400,18390,5300
20240926,125100,28691343170,18400,18390,18400,18380,3149
20240926,125000,28633432500,18380,18380,18390,18370,3800
20240926,124900,28563586630,18380,18380,18380,18370,1153
20240926,124800,28542394500,18380,18380,18380,18370,7493
20240926,124700,28404683100,18380,18380,18380,18370,2592
20240926,124600,28357045280,18380,18380,18380,18370,2429
20240926,124500,28312417100,18370,18380,18380,18370,2169
20240926,124400,28272551850,18380,18370,18380,18370,2835
20240926,124300,28220469920,18380,18380,18380,18370,321
20240926,124200,28214569980,18380,18370,18380,18370,1085
20240926,124100,28194635420,18370,18390,18390,18370,1612
20240926,124000,28165017710,18380,18380,18390,18380,3052
20240926,123900,28108921840,18380,18390,18390,18380,789
20240926,123800,28094416690,18380,18380,18390,18370,8193
20240926,123700,27943816240,18380,18380,18380,18370,1188
20240926,123600,27921988910,18370,18380,18380,18370,4187
20240926,123500,27845054320,18370,18360,18370,18360,2480
20240926,123400,27799504850,18360,18360,18370,18360,1845
20240926,123300,27765627500,18360,18380,18380,18360,2893
20240926,123200,27712490880,18380,18360,18380,18360,5921
20240926,123100,27603745630,18370,18360,18370,18360,1781
20240926,123000,27571041420,18370,18370,18370,18360,1023
20240926,122900,27552251120,18370,18360,18370,18350,1173
20240926,122800,27530714640,18360,18350,18370,18350,3373
20240926,122700,27468799920,18350,18360,18360,18350,1179
20240926,122600,27447161120,18350,18360,18360,18350,2407
20240926,122500,27402980620,18360,18350,18360,18340,6048
20240926,122400,27292015300,18340,18350,18350,18340,784
20240926,122300,27277629110,18350,18350,18350,18340,539
20240926,122200,27267738590,18350,18350,18360,18340,2830
20240926,122100,27215822110,18350,18360,18360,18350,977
20240926,122000,27197891830,18360,18350,18360,18340,2146
20240926,121900,27158512010,18350,18360,18360,18350,1940
20240926,121800,27122910150,18350,18360,18360,18350,819
20240926,121700,27107877090,18360,18370,18370,18350,2003
20240926,121600,27071100330,18370,18360,18370,18360,4671
20240926,121500,26985318040,18360,18350,18360,18340,13590
20240926,121400,26735931000,18350,18340,18350,18340,1878
20240926,121300,26701474860,18340,18350,18350,18340,1051
20240926,121200,26682195460,18350,18340,18350,18340,3028
20240926,121100,26626635440,18340,18350,18350,18340,6529
20240926,121000,26506831850,18350,18340,18350,18340,3444
20240926,120900,26443646500,18350,18340,18350,18340,1303
20240926,120800,26419745700,18340,18350,18350,18340,4284
20240926,120700,26341155280,18340,18340,18350,18340,890
20240926,120600,26324829780,18350,18340,18350,18340,1257
20240926,120500,26301768150,18340,18340,18350,18340,734
20240926,120400,26288305960,18340,18340,18350,18330,2159
20240926,120300,26248711240,18350,18340,18350,18340,2224
20240926,120200,26207919950,18340,18340,18350,18330,5416
20240926,120100,26108588570,18340,18350,18350,18330,1620
20240926,120000,26078870940,18350,18350,18350,18330,1138
20240926,115900,26057996570,18340,18350,18350,18330,1238
20240926,115800,26035290380,18330,18340,18350,18330,1983
20240926,115700,25998919610,18340,18330,18350,18330,1159
20240926,115600,25977667210,18360,18350,18360,18320,2424
20240926,115500,25933223630,18350,18340,18360,18340,2825
20240926,115400,25881381660,18340,18340,18360,18330,9579
20240926,115300,25705669850,18330,18340,18350,18330,2015
20240926,115200,25668712050,18340,18340,18350,18330,2958
20240926,115100,25614462110,18340,18320,18340,18310,1973
20240926,115000,25578315000,18320,18310,18320,18310,1495
20240926,114900,25550933840,18320,18340,18340,18310,4909
20240926,114800,25460986180,18340,18340,18370,18320,7844
20240926,114700,25317102640,18340,18330,18340,18320,7481
20240926,114600,25180005060,18330,18330,18330,18320,10943
20240926,114500,24979447200,18330,18350,18360,18330,6191
20240926,114400,24865865960,18350,18360,18360,18350,1185
20240926,114300,24844118160,18360,18360,18360,18350,1110
20240926,114200,24823741920,18360,18370,18370,18360,5007
20240926,114100,24731811340,18360,18370,18370,18360,812
20240926,114000,24716899870,18370,18370,18380,18360,1186
20240926,113900,24695118620,18360,18390,18390,18360,2474
20240926,113800,24649668290,18390,18390,18400,18380,3287
20240926,113700,24589226130,18400,18390,18400,18390,2270
20240926,113600,24547459790,18390,18390,18400,18390,2491
20240926,113500,24501638000,18400,18400,18400,18390,3242
20240926,113400,24441988980,18400,18400,18400,18390,365
20240926,113300,24435273260,18400,18410,18410,18390,12303
20240926,113200,24208877420,18410,18390,18410,18390,13996
20240926,113100,23951327540,18390,18400,18400,18390,2412
20240926,113000,23906957980,18400,18390,18400,18390,2902
20240926,112900,23853562700,18390,18390,18400,18390,1510
20240926,112800,23825784490,18400,18400,18400,18390,1148
20240926,112700,23804667390,18400,18390,18400,18380,3229
20240926,112600,23745276820,18390,18380,18390,18370,8644
20240926,112500,23586396780,18380,18380,18380,18370,1707
20240926,112400,23555036090,18380,18370,18380,18370,1407
20240926,112300,23529186350,18370,18370,18380,18360,6067
20240926,112200,23417739130,18360,18360,18360,18350,4889
20240926,112100,23328004650,18360,18370,18370,18350,5486
20240926,112000,23227291300,18370,18390,18390,18370,2551
20240926,111900,23180415280,18390,18390,18390,18380,1157
20240926,111800,23159145000,18390,18370,18390,18370,2050
20240926,111700,23121456940,18370,18390,18390,18370,966
20240926,111600,23103702680,18390,18390,18390,18380,2088
20240926,111500,23065321990,18390,18400,18400,18380,2774
20240926,111400,23014305670,18400,18410,18410,18400,2295
20240926,111300,22972074940,18410,18410,18420,18400,825
20240926,111200,22956888080,18420,18410,18420,18410,968
20240926,111100,22939061050,18410,18410,18430,18390,5251
20240926,111000,22842325820,18410,18420,18420,18380,4834
20240926,110900,22753367860,18410,18410,18420,18410,5277
20240926,110800,22656174910,18410,18400,18420,18380,10084
20240926,110700,22470605050,18400,18390,18400,18380,3801
20240926,110600,22400698690,18400,18400,18410,18390,1545
20240926,110500,22372270960,18400,18410,18410,18390,2382
20240926,110400,22328441560,18410,18400,18410,18390,4401
20240926,110300,22247466420,18390,18390,18400,18390,1242
20240926,110200,22224623890,18400,18400,18410,18390,3604
20240926,110100,22158321800,18400,18400,18410,18400,1562
20240926,110000,22129576360,18410,18410,18410,18400,771
20240926,105900,22115383010,18410,18400,18430,18400,3696
20240926,105800,22047323390,18410,18410,18410,18400,1614
20240926,105700,22017617920,18410,18420,18430,18400,3790
20240926,105600,21947834910,18430,18420,18430,18410,2010
20240926,105500,21910809960,18420,18420,18440,18400,9331
20240926,105400,21738890370,18420,18450,18450,18420,2325
20240926,105300,21696027830,18450,18450,18450,18440,9885
20240926,105200,21513654860,18450,18430,18450,18420,13999
20240926,105100,21255539590,18420,18430,18430,18410,3926
20240926,105000,21183222020,18420,18440,18440,18420,4851
20240926,104900,21093800110,18440,18420,18440,18420,4644
20240926,104800,21008184930,18430,18410,18440,18400,25871
20240926,104700,20531580930,18410,18390,18420,18390,19002
20240926,104600,20181852220,18390,18390,18400,18380,1295
20240926,104500,20158036370,18400,18390,18400,18380,2232
20240926,104400,20116989040,18400,18390,18400,18380,1764
20240926,104300,20084547620,18390,18390,18390,18380,1779
20240926,104200,20051843090,18390,18390,18400,18380,1603
20240926,104100,20022363020,18390,18390,18410,18390,9467
20240926,104000,19848171780,18400,18350,18400,18350,10246
20240926,103900,19659884610,18360,18370,18370,18350,2003
20240926,103800,19623109920,18380,18380,18380,18360,1685
20240926,103700,19592150270,18370,18390,18390,18370,814
20240926,103600,19577190050,18390,18390,18400,18380,4562
20240926,103500,19493283590,18390,18400,18400,18390,2549
20240926,103400,19446405820,18410,18410,18420,18400,3051
20240926,103300,19390223660,18410,18380,18410,18370,11379
20240926,103200,19180873530,18380,18360,18380,18360,4696
20240926,103100,19094610350,18360,18360,18380,18360,1812
20240926,103000,19061335290,18380,18390,18390,18360,8871
20240926,102900,18898351380,18390,18380,18390,18380,828
20240926,102800,18883132140,18380,18390,18390,18370,2679
20240926,102700,18833890640,18380,18400,18400,18380,2198
20240926,102600,18793478230,18400,18400,18410,18380,3300
20240926,102500,18732753900,18400,18390,18410,18370,8707
20240926,102400,18572628600,18390,18420,18420,18390,5496
20240926,102300,18471465490,18410,18430,18430,18410,13433
20240926,102200,18224100870,18430,18420,18430,18410,10635
20240926,102100,18028200190,18420,18400,18420,18400,12186
20240926,102000,17803855250,18400,18380,18420,18380,41794
20240926,101900,17034844120,18390,18370,18390,18350,15147
20240926,101800,16756583850,18370,18360,18380,18360,4438
20240926,101700,16675066130,18360,18390,18390,18360,12806
20240926,101600,16439634530,18390,18360,18390,18350,43434
20240926,101500,15641861210,18360,18320,18360,18310,44355
20240926,101400,14828344240,18320,18320,18330,18310,6237
20240926,101300,14714091250,18310,18310,18320,18310,2604
20240926,101200,14666397380,18320,18320,18320,18310,986
20240926,101100,14648340070,18320,18310,18320,18310,7981
20240926,101000,14502149540,18310,18310,18330,18310,5992
20240926,100900,14392369150,18310,18310,18320,18310,2281
20240926,100800,14350602600,18310,18320,18320,18300,2101
20240926,100700,14312120370,18320,18320,18330,18300,9782
20240926,100600,14132945940,18320,18300,18330,18300,8624
20240926,100500,13974964690,18310,18310,18320,18290,8879
20240926,100400,13812434810,18310,18310,18310,18220,9382
20240926,100300,13641150070,18310,18290,18310,18260,7662
20240926,100200,13501008880,18290,18310,18310,18280,6928
20240926,100100,13374259150,18300,18310,18310,18290,2104
20240926,100000,13335759610,18310,18320,18320,18290,4690
20240926,095900,13249927000,18320,18300,18320,18290,17240
20240926,095800,12934330500,18300,18280,18300,18280,5755
20240926,095700,12829075490,18280,18280,18300,18270,8298
20240926,095600,12677316000,18290,18280,18290,18270,6478
20240926,095500,12558923460,18280,18290,18290,18260,2378
20240926,095400,12515455670,18290,18290,18300,18280,2022
20240926,095300,12478480340,18290,18280,18300,18280,2836
20240926,095200,12426613900,18290,18260,18290,18260,6431
20240926,095100,12309067620,18260,18280,18290,18250,4580
20240926,095000,12225413750,18280,18270,18290,18260,6411
20240926,094900,12108240460,18260,18290,18290,18260,4955
20240926,094800,12017666370,18290,18320,18320,18290,4750
20240926,094700,11930737020,18310,18320,18320,18300,6172
20240926,094600,11817744030,18310,18330,18340,18310,5673
20240926,094500,11713774160,18330,18340,18340,18310,6304
20240926,094400,11598274320,18340,18340,18350,18320,8954
20240926,094300,11434107320,18350,18340,18350,18330,6194
20240926,094200,11320487950,18350,18340,18360,18320,15386
20240926,094100,11038261880,18340,18330,18350,18320,15996
20240926,094000,10744905560,18330,18280,18350,18270,47260
20240926,093900,9879473560,18280,18260,18280,18240,13425
20240926,093800,9634377530,18260,18290,18290,18250,5195
20240926,093700,9539442030,18280,18260,18290,18250,11168
20240926,093600,9335391720,18260,18240,18270,18240,9193
20240926,093500,9167582500,18240,18240,18270,18240,12011
20240926,093400,8948385250,18240,18210,18250,18210,9005
20240926,093300,8784190900,18210,18210,18220,18210,5617
20240926,093200,8681870460,18220,18180,18220,18170,38867
20240926,093100,7974487550,18180,18190,18190,18170,12066
20240926,093000,7755052040,18180,18160,18190,18150,14597
20240926,092900,7489842580,18150,18120,18160,18100,12884
20240926,092800,7256250710,18120,18130,18140,18110,2267
20240926,092700,7215157150,18130,18100,18140,18090,13383
20240926,092600,6972820000,18100,18100,18110,18100,8609
20240926,092500,6816962020,18100,18100,18110,18100,2835
20240926,092400,6765641230,18100,18100,18100,18070,11579
20240926,092300,6556209330,18100,18120,18130,18090,12078
20240926,092200,6337464410,18130,18140,18150,18120,5012
20240926,092100,6246581390,18150,18150,18180,18120,20546
20240926,092000,5873513790,18160,18110,18160,18110,26066
20240926,091900,5400817460,18110,18110,18120,18110,1889
20240926,091800,5366605680,18120,18150,18150,18110,9779
20240926,091700,5189360380,18150,18120,18150,18110,8046
20240926,091600,5043511580,18110,18130,18140,18110,9731
20240926,091500,4867194370,18130,18140,18160,18130,6774
20240926,091400,4744286930,18140,18120,18160,18110,5744
20240926,091300,4640141420,18130,18150,18160,18120,5281
20240926,091200,4544329360,18150,18140,18170,18140,6698
20240926,091100,4422690300,18140,18110,18160,18110,10633
20240926,091000,4229798640,18110,18140,18160,18110,11307
20240926,090900,4024695910,18150,18140,18160,18100,14387
20240926,090800,3763909910,18140,18150,18170,18140,5827
20240926,090700,3658138020,18150,18180,18180,18120,15671
20240926,090600,3373659880,18180,18120,18190,18120,31027
20240926,090500,2810473740,18120,18110,18120,18080,24645
20240926,090400,2364162500,18110,18080,18110,18060,15233
20240926,090300,2088587700,18080,18100,18120,18020,16518
20240926,090200,1790158450,18100,18010,18110,18000,19662
20240926,090100,1435739540,18010,18050,18050,17980,33020
20240926,090000,841062860,18070,18110,18120,18060,46249