stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240927,191700,37935462260,18050,18050,18050,18050,108844
20240927,191600,37935462260,18050,18050,18050,18050,0
20240927,191500,37935462260,18050,18050,18050,18050,0
20240927,191400,37935462260,18050,18050,18050,18050,0
20240927,191300,37935462260,18050,18050,18050,18050,0
20240927,191200,37935462260,18050,18050,18050,18050,0
20240927,191100,37935462260,18050,18050,18050,18050,0
20240927,191000,37935462260,18050,18050,18050,18050,0
20240927,190900,37935462260,18050,18050,18050,18050,0
20240927,190800,37935462260,18050,18050,18050,18050,0
20240927,190700,37935462260,18050,18050,18050,18050,0
20240927,190600,37935462260,18050,18050,18050,18050,0
20240927,190500,37935462260,18050,18050,18050,18050,0
20240927,190400,37935462260,18050,18050,18050,18050,0
20240927,190300,37935462260,18050,18050,18050,18050,0
20240927,190200,37935462260,18050,18050,18050,18050,0
20240927,190100,37935462260,18050,18050,18050,18050,0
20240927,190000,37935462260,18050,18050,18050,18050,0
20240927,185900,37935462260,18050,18050,18050,18050,0
20240927,185800,37935462260,18050,18050,18050,18050,0
20240927,185700,37935462260,18050,18050,18050,18050,0
20240927,185600,37935462260,18050,18050,18050,18050,0
20240927,185500,37935462260,18050,18050,18050,18050,0
20240927,185400,37935462260,18050,18050,18050,18050,0
20240927,185300,37935462260,18050,18050,18050,18050,0
20240927,185200,37935462260,18050,18050,18050,18050,0
20240927,185100,37935462260,18050,18050,18050,18050,0
20240927,185000,37935462260,18050,18050,18050,18050,0
20240927,184900,37935462260,18050,18050,18050,18050,0
20240927,184800,37935462260,18050,18050,18050,18050,0
20240927,184700,37935462260,18050,18050,18050,18050,108844
20240927,184600,37935462260,18050,18050,18050,18050,0
20240927,184500,37935462260,18050,18050,18050,18050,0
20240927,184400,37935462260,18050,18050,18050,18050,0
20240927,184300,37935462260,18050,18050,18050,18050,0
20240927,184200,37935462260,18050,18050,18050,18050,0
20240927,184100,37935462260,18050,18050,18050,18050,0
20240927,184000,37935462260,18050,18050,18050,18050,0
20240927,183900,37935462260,18050,18050,18050,18050,0
20240927,183800,37935462260,18050,18050,18050,18050,0
20240927,183700,37935462260,18050,18050,18050,18050,0
20240927,183600,37935462260,18050,18050,18050,18050,0
20240927,183500,37935462260,18050,18050,18050,18050,0
20240927,183400,37935462260,18050,18050,18050,18050,0
20240927,183300,37935462260,18050,18050,18050,18050,0
20240927,183200,37935462260,18050,18050,18050,18050,0
20240927,183100,37935462260,18050,18050,18050,18050,0
20240927,183000,37935462260,18050,18050,18050,18050,0
20240927,182900,37935462260,18050,18050,18050,18050,0
20240927,182800,37935462260,18050,18050,18050,18050,0
20240927,182700,37935462260,18050,18050,18050,18050,0
20240927,182600,37935462260,18050,18050,18050,18050,0
20240927,182500,37935462260,18050,18050,18050,18050,0
20240927,182400,37935462260,18050,18050,18050,18050,0
20240927,182300,37935462260,18050,18050,18050,18050,0
20240927,182200,37935462260,18050,18050,18050,18050,0
20240927,182100,37935462260,18050,18050,18050,18050,0
20240927,182000,37935462260,18050,18050,18050,18050,0
20240927,181900,37935462260,18050,18050,18050,18050,0
20240927,181800,37935462260,18050,18050,18050,18050,0
20240927,181700,37935462260,18050,18050,18050,18050,108844
20240927,181600,37935462260,18050,18050,18050,18050,0
20240927,181500,37935462260,18050,18050,18050,18050,0
20240927,181400,37935462260,18050,18050,18050,18050,0
20240927,181300,37935462260,18050,18050,18050,18050,0
20240927,181200,37935462260,18050,18050,18050,18050,0
20240927,181100,37935462260,18050,18050,18050,18050,0
20240927,181000,37935462260,18050,18050,18050,18050,0
20240927,180900,37935462260,18050,18050,18050,18050,0
20240927,180800,37935462260,18050,18050,18050,18050,0
20240927,180700,37935462260,18050,18050,18050,18050,0
20240927,180600,37935462260,18050,18050,18050,18050,0
20240927,180500,37935462260,18050,18050,18050,18050,0
20240927,180400,37935462260,18050,18050,18050,18050,0
20240927,180300,37935462260,18050,18050,18050,18050,0
20240927,180200,37935462260,18050,18050,18050,18050,0
20240927,180100,37935462260,18050,18050,18050,18050,0
20240927,180000,37935462260,18050,18050,18050,18050,0
20240927,175900,37935462260,18050,18050,18050,18050,0
20240927,175800,37935462260,18050,18050,18050,18050,0
20240927,175700,37935462260,18050,18050,18050,18050,0
20240927,175600,37935462260,18050,18050,18050,18050,0
20240927,175500,37935462260,18050,18050,18050,18050,0
20240927,175400,37935462260,18050,18050,18050,18050,0
20240927,175300,37935462260,18050,18050,18050,18050,0
20240927,175200,37935462260,18050,18050,18050,18050,0
20240927,175100,37935462260,18050,18050,18050,18050,0
20240927,175000,37935462260,18050,18050,18050,18050,0
20240927,174900,37935462260,18050,18050,18050,18050,0
20240927,174800,37935462260,18050,18050,18050,18050,0
20240927,174700,37935462260,18050,18050,18050,18050,108844
20240927,174600,37935462260,18050,18050,18050,18050,0
20240927,174500,37935462260,18050,18050,18050,18050,0
20240927,174400,37935462260,18050,18050,18050,18050,0
20240927,174300,37935462260,18050,18050,18050,18050,0
20240927,174200,37935462260,18050,18050,18050,18050,0
20240927,174100,37935462260,18050,18050,18050,18050,0
20240927,174000,37935462260,18050,18050,18050,18050,0
20240927,173900,37935462260,18050,18050,18050,18050,0
20240927,173800,37935462260,18050,18050,18050,18050,0
20240927,173700,37935462260,18050,18050,18050,18050,0
20240927,173600,37935462260,18050,18050,18050,18050,0
20240927,173500,37935462260,18050,18050,18050,18050,0
20240927,173400,37935462260,18050,18050,18050,18050,0
20240927,173300,37935462260,18050,18050,18050,18050,0
20240927,173200,37935462260,18050,18050,18050,18050,0
20240927,173100,37935462260,18050,18050,18050,18050,0
20240927,173000,37935462260,18050,18050,18050,18050,0
20240927,172900,37935462260,18050,18050,18050,18050,0
20240927,172800,37935462260,18050,18050,18050,18050,0
20240927,172700,37935462260,18050,18050,18050,18050,0
20240927,172600,37935462260,18050,18050,18050,18050,0
20240927,172500,37935462260,18050,18050,18050,18050,0
20240927,172400,37935462260,18050,18050,18050,18050,0
20240927,172300,37935462260,18050,18050,18050,18050,0
20240927,172200,37935462260,18050,18050,18050,18050,0
20240927,172100,37935462260,18050,18050,18050,18050,0
20240927,172000,37935462260,18050,18050,18050,18050,0
20240927,171900,37935462260,18050,18050,18050,18050,0
20240927,171800,37935462260,18050,18050,18050,18050,0
20240927,171700,37935462260,18050,18050,18050,18050,108844
20240927,171600,37935462260,18050,18050,18050,18050,0
20240927,171500,37935462260,18050,18050,18050,18050,0
20240927,171400,37935462260,18050,18050,18050,18050,0
20240927,171300,37935462260,18050,18050,18050,18050,0
20240927,171200,37935462260,18050,18050,18050,18050,0
20240927,171100,37935462260,18050,18050,18050,18050,0
20240927,171000,37935462260,18050,18050,18050,18050,0
20240927,170900,37935462260,18050,18050,18050,18050,0
20240927,170800,37935462260,18050,18050,18050,18050,0
20240927,170700,37935462260,18050,18050,18050,18050,0
20240927,170600,37935462260,18050,18050,18050,18050,0
20240927,170500,37935462260,18050,18050,18050,18050,0
20240927,170400,37935462260,18050,18050,18050,18050,0
20240927,170300,37935462260,18050,18050,18050,18050,0
20240927,170200,37935462260,18050,18050,18050,18050,0
20240927,170100,37935462260,18050,18050,18050,18050,0
20240927,170000,37935462260,18050,18050,18050,18050,0
20240927,165900,37935462260,18050,18050,18050,18050,0
20240927,165800,37935462260,18050,18050,18050,18050,0
20240927,165700,37935462260,18050,18050,18050,18050,0
20240927,165600,37935462260,18050,18050,18050,18050,0
20240927,165500,37935462260,18050,18050,18050,18050,0
20240927,165400,37935462260,18050,18050,18050,18050,0
20240927,165300,37935462260,18050,18050,18050,18050,0
20240927,165200,37935462260,18050,18050,18050,18050,0
20240927,165100,37935462260,18050,18050,18050,18050,0
20240927,165000,37935462260,18050,18050,18050,18050,0
20240927,164900,37935462260,18050,18050,18050,18050,0
20240927,164800,37935462260,18050,18050,18050,18050,0
20240927,164700,37935462260,18050,18050,18050,18050,108844
20240927,164600,37935462260,18050,18050,18050,18050,0
20240927,164500,37935462260,18050,18050,18050,18050,0
20240927,164400,37935462260,18050,18050,18050,18050,0
20240927,164300,37935462260,18050,18050,18050,18050,0
20240927,164200,37935462260,18050,18050,18050,18050,0
20240927,164100,37935462260,18050,18050,18050,18050,0
20240927,164000,37935462260,18050,18050,18050,18050,0
20240927,163900,37935462260,18050,18050,18050,18050,0
20240927,163800,37935462260,18050,18050,18050,18050,0
20240927,163700,37935462260,18050,18050,18050,18050,0
20240927,163600,37935462260,18050,18050,18050,18050,0
20240927,163500,37935462260,18050,18050,18050,18050,0
20240927,163400,37935462260,18050,18050,18050,18050,0
20240927,163300,37935462260,18050,18050,18050,18050,0
20240927,163200,37935462260,18050,18050,18050,18050,0
20240927,163100,37935462260,18050,18050,18050,18050,0
20240927,163000,37935462260,18050,18050,18050,18050,0
20240927,162900,37935462260,18050,18050,18050,18050,0
20240927,162800,37935462260,18050,18050,18050,18050,0
20240927,162700,37935462260,18050,18050,18050,18050,0
20240927,162600,37935462260,18050,18050,18050,18050,0
20240927,162500,37935462260,18050,18050,18050,18050,0
20240927,162400,37935462260,18050,18050,18050,18050,0
20240927,162300,37935462260,18050,18050,18050,18050,0
20240927,162200,37935462260,18050,18050,18050,18050,0
20240927,162100,37935462260,18050,18050,18050,18050,0
20240927,162000,37935462260,18050,18050,18050,18050,0
20240927,161900,37935462260,18050,18050,18050,18050,0
20240927,161800,37935462260,18050,18050,18050,18050,0
20240927,161700,37935462260,18050,18050,18050,18050,108844
20240927,161600,37935462260,18050,18050,18050,18050,0
20240927,161500,37935462260,18050,18050,18050,18050,0
20240927,161400,37935462260,18050,18050,18050,18050,0
20240927,161300,37935462260,18050,18050,18050,18050,0
20240927,161200,37935462260,18050,18050,18050,18050,0
20240927,161100,37935462260,18050,18050,18050,18050,0
20240927,161000,37935462260,18050,18050,18050,18050,0
20240927,160900,37935462260,18050,18050,18050,18050,0
20240927,160800,37935462260,18050,18050,18050,18050,0
20240927,160700,37935462260,18050,18050,18050,18050,0
20240927,160600,37935462260,18050,18050,18050,18050,0
20240927,160500,37935462260,18050,18050,18050,18050,0
20240927,160400,37935462260,18050,18050,18050,18050,0
20240927,160300,37935462260,18050,18050,18050,18050,0
20240927,160200,37935462260,18050,18050,18050,18050,0
20240927,160100,37935462260,18050,18050,18050,18050,0
20240927,160000,37935462260,18050,18050,18050,18050,0
20240927,155900,37935462260,18050,18050,18050,18050,0
20240927,155800,37935462260,18050,18050,18050,18050,0
20240927,155700,37935462260,18050,18050,18050,18050,0
20240927,155600,37935462260,18050,18050,18050,18050,0
20240927,155500,37935462260,18050,18050,18050,18050,0
20240927,155400,37935462260,18050,18050,18050,18050,0
20240927,155300,37935462260,18050,18050,18050,18050,0
20240927,155200,37935462260,18050,18050,18050,18050,0
20240927,155100,37935462260,18050,18050,18050,18050,0
20240927,155000,37935462260,18050,18050,18050,18050,0
20240927,154900,37935462260,18050,18050,18050,18050,0
20240927,154800,37935462260,18050,18050,18050,18050,0
20240927,154700,37935462260,18050,18050,18050,18050,108844
20240927,154600,37935462260,18050,18050,18050,18050,0
20240927,154500,37935462260,18050,18050,18050,18050,0
20240927,154400,37935462260,18050,18050,18050,18050,0
20240927,154300,37935462260,18050,18050,18050,18050,0
20240927,154200,37935462260,18050,18050,18050,18050,0
20240927,154100,37935462260,18050,18050,18050,18050,0
20240927,154000,37935462260,18050,18050,18050,18050,0
20240927,153900,37935462260,18050,18050,18050,18050,0
20240927,153800,37935462260,18050,18050,18050,18050,0
20240927,153700,37935462260,18050,18050,18050,18050,0
20240927,153600,37935462260,18050,18050,18050,18050,0
20240927,153500,37935462260,18050,18050,18050,18050,0
20240927,153400,37935462260,18050,18050,18050,18050,0
20240927,153300,37935462260,18050,18050,18050,18050,0
20240927,153200,37935462260,18050,18050,18050,18050,0
20240927,153100,37935462260,18050,18050,18050,18050,0
20240927,153000,37935462260,18050,18050,18050,18050,108844
20240927,152900,35970828060,18100,18100,18100,18100,0
20240927,152800,35970828060,18100,18100,18100,18100,0
20240927,152700,35970828060,18100,18100,18100,18100,0
20240927,152600,35970828060,18100,18100,18100,18100,0
20240927,152500,35970828060,18100,18100,18100,18100,0
20240927,152400,35970828060,18100,18100,18100,18100,0
20240927,152300,35970828060,18100,18100,18100,18100,0
20240927,152200,35970828060,18100,18100,18100,18100,0
20240927,152100,35970828060,18100,18100,18100,18100,0
20240927,152000,35970828060,18100,18100,18100,18100,0
20240927,151900,35970828060,18100,18090,18100,18090,14050
20240927,151800,35716579320,18100,18100,18110,18090,3468
20240927,151700,35653812100,18110,18100,18110,18100,7526
20240927,151600,35517579020,18100,18120,18120,18100,3438
20240927,151500,35455325820,18110,18120,18120,18100,5163
20240927,151400,35361817310,18110,18120,18120,18110,966
20240927,151300,35344318310,18120,18100,18120,18100,2759
20240927,151200,35294359000,18100,18100,18120,18100,6477
20240927,151100,35177090200,18110,18110,18120,18100,5218
20240927,151000,35082598250,18110,18100,18120,18090,3649
20240927,150900,35016525640,18100,18100,18110,18090,9016
20240927,150800,34853339190,18100,18130,18130,18100,7867
20240927,150700,34710826550,18130,18130,18140,18120,2977
20240927,150600,34656855200,18130,18140,18140,18120,3294
20240927,150500,34597139880,18140,18130,18140,18120,2656
20240927,150400,34548981910,18130,18130,18140,18120,2995
20240927,150300,34494680970,18130,18130,18150,18120,7455
20240927,150200,34359531420,18120,18130,18130,18120,2808
20240927,150100,34308631960,18120,18140,18150,18120,1792
20240927,150000,34276138370,18150,18130,18150,18120,4792
20240927,145900,34189259730,18130,18110,18140,18100,11909
20240927,145800,33973512250,18100,18110,18110,18100,1526
20240927,145700,33945882490,18110,18110,18110,18100,1137
20240927,145600,33925295900,18110,18110,18110,18100,1756
20240927,145500,33893508260,18120,18090,18120,18090,4781
20240927,145400,33806968990,18090,18090,18100,18080,3368
20240927,145300,33746039610,18100,18090,18100,18070,11404
20240927,145200,33539760710,18090,18090,18100,18080,5829
20240927,145100,33434364410,18090,18100,18100,18080,3936
20240927,145000,33363183190,18080,18080,18100,18070,4413
20240927,144900,33283383930,18080,18080,18080,18070,5814
20240927,144800,33178321770,18070,18070,18090,18070,1862
20240927,144700,33144663300,18080,18090,18090,18070,6181
20240927,144600,33032909760,18080,18090,18100,18070,7981
20240927,144500,32888593420,18090,18080,18100,18080,666
20240927,144400,32876546840,18080,18090,18100,18080,3519
20240927,144300,32812902200,18090,18120,18120,18070,26632
20240927,144200,32331048130,18110,18120,18130,18110,7595
20240927,144100,32193460800,18120,18130,18140,18120,1984
20240927,144000,32157491610,18130,18130,18150,18130,6851
20240927,143900,32033242040,18140,18130,18140,18130,1160
20240927,143800,32012203060,18130,18130,18150,18130,4767
20240927,143700,31925738620,18130,18130,18140,18130,1618
20240927,143600,31896392620,18130,18150,18150,18130,5052
20240927,143500,31804732430,18140,18140,18150,18130,10009
20240927,143400,31623221310,18140,18130,18150,18130,2533
20240927,143300,31577279830,18140,18140,18140,18130,2645
20240927,143200,31529313440,18140,18140,18150,18130,4195
20240927,143100,31453244540,18140,18140,18150,18130,4212
20240927,143000,31376855990,18140,18140,18150,18130,3418
20240927,142900,31314857330,18150,18130,18150,18130,1627
20240927,142800,31285344400,18130,18140,18160,18130,7152
20240927,142700,31155589300,18130,18180,18180,18130,17462
20240927,142600,30838551330,18170,18170,18180,18170,1434
20240927,142500,30812493860,18170,18200,18210,18170,16529
20240927,142400,30511825930,18200,18210,18210,18200,704
20240927,142300,30499011810,18200,18220,18220,18200,3425
20240927,142200,30436660450,18210,18200,18220,18200,2530
20240927,142100,30390589960,18210,18230,18230,18200,6842
20240927,142000,30265983500,18220,18230,18230,18210,1733
20240927,141900,30234408360,18220,18230,18230,18210,2939
20240927,141800,30180840050,18220,18230,18240,18220,5148
20240927,141700,30087008340,18220,18210,18230,18210,4347
20240927,141600,30007829020,18220,18240,18240,18210,8374
20240927,141500,29855199820,18230,18240,18240,18230,699
20240927,141400,29842456060,18240,18240,18250,18240,1002
20240927,141300,29824179010,18240,18240,18250,18240,1254
20240927,141200,29801305790,18240,18250,18260,18240,5075
20240927,141100,29708687270,18250,18250,18260,18250,2018
20240927,141000,29671852290,18250,18260,18260,18250,1343
20240927,140900,29647340980,18250,18250,18270,18250,1189
20240927,140800,29625633990,18250,18250,18260,18250,2951
20240927,140700,29571763480,18250,18250,18260,18250,975
20240927,140600,29553967380,18250,18250,18250,18240,2394
20240927,140500,29510281440,18240,18230,18250,18230,3604
20240927,140400,29444527330,18230,18240,18240,18230,1174
20240927,140300,29423119270,18240,18250,18250,18230,3179
20240927,140200,29365137260,18250,18250,18250,18240,442
20240927,140100,29357073090,18250,18260,18260,18240,1071
20240927,140000,29337528490,18260,18260,18260,18240,645
20240927,135900,29325755900,18240,18260,18260,18240,1692
20240927,135800,29294883610,18250,18260,18270,18250,1279
20240927,135700,29271529720,18260,18260,18260,18240,586
20240927,135600,29260834690,18230,18240,18270,18230,10531
20240927,135500,29068608050,18240,18230,18240,18230,601
20240927,135400,29057650150,18240,18240,18240,18230,2139
20240927,135300,29018653830,18230,18230,18240,18220,4093
20240927,135200,28944040680,18240,18230,18240,18220,2404
20240927,135100,28900221950,18230,18240,18240,18220,1795
20240927,135000,28867500870,18230,18240,18240,18220,2617
20240927,134900,28819789640,18230,18230,18240,18230,344
20240927,134800,28813517630,18230,18250,18250,18220,11696
20240927,134700,28600138020,18250,18250,18260,18250,2812
20240927,134600,28548811430,18250,18250,18250,18240,4418
20240927,134500,28468187910,18250,18230,18250,18230,3408
20240927,134400,28406031640,18240,18240,18250,18230,5446
20240927,134300,28306710430,18230,18240,18240,18230,1054
20240927,134200,28287486460,18240,18260,18270,18230,3596
20240927,134100,28221869590,18260,18260,18270,18250,2975
20240927,134000,28167545170,18260,18230,18260,18230,4381
20240927,133900,28087603760,18230,18240,18240,18230,915
20240927,133800,28070916280,18250,18240,18250,18230,1656
20240927,133700,28040711770,18240,18220,18240,18220,4322
20240927,133600,27961907540,18220,18210,18230,18210,5008
20240927,133500,27870678840,18210,18230,18230,18210,1958
20240927,133400,27835008290,18230,18230,18240,18220,375
20240927,133300,27828172240,18230,18240,18240,18220,1036
20240927,133200,27809279130,18240,18240,18240,18220,1629
20240927,133100,27779580270,18230,18230,18230,18220,4505
20240927,133000,27697461270,18230,18210,18230,18210,2048
20240927,132900,27660133010,18220,18200,18220,18200,1701
20240927,132800,27629151660,18210,18200,18210,18190,2024
20240927,132700,27592313160,18190,18200,18210,18190,4369
20240927,132600,27512779140,18200,18210,18210,18200,3872
20240927,132500,27442294080,18210,18230,18230,18210,8017
20240927,132400,27296249070,18220,18220,18230,18220,1172
20240927,132300,27274892650,18220,18230,18240,18220,3256
20240927,132200,27215536660,18230,18240,18250,18230,1820
20240927,132100,27182340070,18240,18260,18260,18240,3056
20240927,132000,27126558510,18260,18250,18270,18250,3802
20240927,131900,27057129950,18260,18250,18260,18250,4445
20240927,131800,26975987260,18240,18230,18250,18230,8914
20240927,131700,26813353910,18230,18220,18240,18220,1283
20240927,131600,26789958360,18230,18230,18240,18230,2721
20240927,131500,26740354350,18220,18230,18240,18220,2535
20240927,131400,26694137990,18230,18230,18250,18220,5776
20240927,131300,26588784380,18230,18220,18230,18220,7850
20240927,131200,26445697840,18220,18210,18220,18210,2111
20240927,131100,26407242550,18210,18200,18220,18200,3622
20240927,131000,26341288040,18200,18200,18200,18190,4445
20240927,130900,26260395370,18190,18180,18200,18180,3405
20240927,130800,26198455100,18180,18200,18200,18180,3758
20240927,130700,26130111890,18200,18190,18200,18180,2381
20240927,130600,26086804620,18180,18190,18190,18180,2310
20240927,130500,26044793420,18180,18180,18190,18180,865
20240927,130400,26029066750,18190,18190,18190,18180,1090
20240927,130300,26009248820,18190,18170,18190,18170,2045
20240927,130200,25972073450,18170,18180,18190,18170,795
20240927,130100,25957620860,18180,18160,18190,18160,3699
20240927,130000,25890415830,18170,18180,18180,18160,1040
20240927,125900,25871525140,18170,18180,18190,18170,2941
20240927,125800,25818077820,18190,18180,18190,18180,552
20240927,125700,25808041550,18190,18200,18200,18190,413
20240927,125600,25800529070,18190,18190,18200,18180,650
20240927,125500,25788705780,18200,18170,18200,18170,5925
20240927,125400,25680919980,18180,18180,18190,18170,4624
20240927,125300,25596855900,18180,18190,18190,18180,1014
20240927,125200,25578418020,18190,18180,18190,18180,1138
20240927,125100,25557725760,18190,18180,18190,18180,1497
20240927,125000,25530501420,18190,18200,18200,18180,3454
20240927,124900,25467667650,18190,18180,18200,18180,444
20240927,124800,25459590050,18190,18180,18190,18180,3188
20240927,124700,25401604950,18180,18190,18190,18180,1584
20240927,124600,25372807810,18180,18180,18190,18170,3788
20240927,124500,25303941920,18170,18170,18180,18170,525
20240927,124400,25294401590,18170,18180,18180,18170,480
20240927,124300,25285677670,18170,18170,18180,18170,552
20240927,124200,25275645070,18170,18180,18180,18170,539
20240927,124100,25265850150,18170,18170,18170,18160,513
20240927,124000,25256531270,18180,18160,18180,18160,1024
20240927,123900,25237927400,18160,18180,18190,18160,7427
20240927,123800,25102985940,18180,18190,18190,18180,778
20240927,123700,25088841190,18190,18190,18190,18180,204
20240927,123600,25085132140,18190,18190,18190,18180,1342
20240927,123500,25060722380,18190,18190,18200,18190,849
20240927,123400,25045274640,18200,18200,18200,18190,579
20240927,123300,25034738930,18200,18190,18200,18190,422
20240927,123200,25027061870,18190,18190,18210,18190,3608
20240927,123100,24961399950,18190,18190,18200,18180,4697
20240927,123000,24875952650,18190,18190,18190,18180,1612
20240927,122900,24846631610,18180,18190,18190,18180,2300
20240927,122800,24804799560,18180,18180,18190,18180,600
20240927,122700,24793888890,18180,18190,18190,18180,253
20240927,122600,24789288720,18180,18190,18190,18180,569
20240927,122500,24778940360,18190,18180,18190,18180,397
20240927,122400,24771719140,18180,18180,18200,18180,4077
20240927,122300,24697588710,18180,18160,18180,18160,1683
20240927,122200,24667011170,18160,18170,18170,18160,656
20240927,122100,24655092890,18170,18170,18170,18160,671
20240927,122000,24642904570,18170,18170,18180,18160,2593
20240927,121900,24595790270,18170,18170,18180,18170,570
20240927,121800,24585431280,18180,18180,18180,18170,738
20240927,121700,24572015520,18180,18180,18200,18180,6450
20240927,121600,24454697710,18180,18180,18190,18170,384
20240927,121500,24447716490,18180,18180,18180,18170,1575
20240927,121400,24419083810,18170,18190,18190,18170,3752
20240927,121300,24350888460,18180,18190,18190,18180,2192
20240927,121200,24311023750,18190,18200,18200,18190,460
20240927,121100,24302654330,18200,18190,18210,18190,1302
20240927,121000,24278961600,18190,18190,18200,18190,1422
20240927,120900,24253088080,18190,18190,18200,18180,2799
20240927,120800,24202174610,18190,18190,18190,18180,652
20240927,120700,24190317240,18190,18190,18200,18180,1277
20240927,120600,24167090370,18190,18180,18190,18180,270
20240927,120500,24162181010,18190,18190,18200,18180,9267
20240927,120400,23993666710,18180,18180,18190,18180,3001
20240927,120300,23939107130,18180,18160,18180,18160,5449
20240927,120200,23840070370,18160,18180,18180,18160,856
20240927,120100,23824516370,18180,18160,18180,18160,2084
20240927,120000,23786646040,18170,18150,18170,18150,599
20240927,115900,23775767830,18150,18140,18160,18140,5439
20240927,115800,23677041090,18140,18140,18150,18140,294
20240927,115700,23671705640,18150,18150,18150,18140,402
20240927,115600,23664412580,18150,18140,18150,18140,375
20240927,115500,23657608190,18150,18130,18150,18120,1532
20240927,115400,23629821840,18120,18140,18140,18120,871
20240927,115300,23614030880,18130,18140,18140,18130,669
20240927,115200,23601900380,18140,18140,18150,18140,824
20240927,115100,23586947470,18130,18120,18170,18120,10159
20240927,115000,23402599800,18130,18120,18130,18120,608
20240927,114900,23391580600,18120,18120,18130,18120,368
20240927,114800,23384910240,18120,18110,18130,18110,3474
20240927,114700,23321962490,18110,18110,18120,18100,6466
20240927,114600,23204872060,18120,18120,18120,18110,492
20240927,114500,23195957870,18110,18120,18130,18110,687
20240927,114400,23183511300,18130,18120,18130,18120,2192
20240927,114300,23143787610,18120,18120,18120,18110,2866
20240927,114200,23091864150,18110,18120,18120,18110,1438
20240927,114100,23065813570,18120,18110,18120,18110,1923
20240927,114000,23030972410,18110,18120,18130,18110,1387
20240927,113900,23005848810,18140,18120,18140,18120,762
20240927,113800,22992035330,18120,18140,18140,18120,1792
20240927,113700,22959545960,18140,18100,18140,18100,11274
20240927,113600,22755258210,18100,18110,18110,18090,5602
20240927,113500,22653849480,18100,18110,18110,18100,6470
20240927,113400,22536735060,18110,18130,18130,18100,6269
20240927,113300,22423181290,18120,18140,18140,18120,1225
20240927,113200,22400972010,18140,18130,18140,18130,778
20240927,113100,22386866730,18130,18140,18150,18110,2106
20240927,113000,22348687150,18140,18140,18150,18110,10692
20240927,112900,22154918200,18130,18140,18140,18120,2098
20240927,112800,22116872400,18140,18160,18160,18130,8006
20240927,112700,21971642100,18150,18150,18160,18150,1968
20240927,112600,21935922850,18160,18170,18180,18150,4410
20240927,112500,21855843610,18170,18180,18190,18170,1838
20240927,112400,21822430060,18180,18170,18180,18170,1676
20240927,112300,21791967060,18170,18170,18180,18170,1822
20240927,112200,21758854330,18180,18190,18190,18170,2178
20240927,112100,21719260410,18190,18190,18190,18180,364
20240927,112000,21712641160,18190,18160,18190,18150,2682
20240927,111900,21663937720,18170,18180,18180,18160,2264
20240927,111800,21622807020,18180,18200,18200,18160,5918
20240927,111700,21515221070,18200,18180,18200,18180,5482
20240927,111600,21415519660,18180,18160,18180,18160,3556
20240927,111500,21350915220,18170,18150,18170,18150,1531
20240927,111400,21323115540,18160,18150,18170,18150,1935
20240927,111300,21287976340,18160,18140,18180,18140,9503
20240927,111200,21115445550,18140,18130,18140,18120,2910
20240927,111100,21062682930,18130,18120,18140,18110,7325
20240927,111000,20929935150,18120,18120,18120,18110,788
20240927,110900,20915662550,18120,18130,18130,18110,2245
20240927,110800,20874975620,18130,18110,18130,18100,4722
20240927,110700,20789445930,18110,18110,18120,18110,2837
20240927,110600,20738064610,18110,18120,18120,18100,2791
20240927,110500,20687526760,18130,18100,18140,18050,23094
20240927,110400,20269873710,18060,18100,18110,18060,15243
20240927,110300,19994366650,18110,18110,18120,18100,1960
20240927,110200,19958865630,18110,18110,18120,18070,7692
20240927,110100,19819702660,18110,18100,18110,18080,21092
20240927,110000,19438180640,18100,18120,18120,18100,24741
20240927,105900,18990278220,18120,18110,18120,18110,4989
20240927,105800,18899921300,18120,18120,18120,18110,2611
20240927,105700,18852619280,18120,18130,18130,18120,8087
20240927,105600,18706074970,18130,18120,18130,18120,2242
20240927,105500,18665440440,18120,18120,18130,18120,3770
20240927,105400,18597108320,18120,18130,18130,18120,10128
20240927,105300,18413579830,18140,18130,18140,18120,1326
20240927,105200,18389539660,18130,18130,18130,18120,1434
20240927,105100,18363541810,18130,18140,18140,18120,5893
20240927,105000,18256701390,18130,18140,18140,18130,2665
20240927,104900,18208375540,18140,18140,18160,18120,2703
20240927,104800,18159345810,18140,18120,18140,18120,3660
20240927,104700,18092983140,18130,18120,18140,18110,2870
20240927,104600,18040971760,18120,18120,18120,18110,4920
20240927,104500,17951847460,18120,18110,18140,18110,11223
20240927,104400,17748486480,18110,18120,18130,18110,10576
20240927,104300,17556925810,18120,18160,18160,18110,25206
20240927,104200,17099862050,18150,18180,18180,18150,8949
20240927,104100,16937315010,18180,18180,18190,18170,2371
20240927,104000,16894210130,18180,18180,18190,18160,4996
20240927,103900,16803421590,18180,18170,18180,18150,6285
20240927,103800,16689280210,18170,18180,18180,18150,6100
20240927,103700,16578509540,18180,18170,18180,18150,7807
20240927,103600,16436712980,18170,18170,18170,18160,3901
20240927,103500,16365854780,18170,18190,18190,18160,18154
20240927,103400,16035872710,18190,18200,18200,18190,10600
20240927,103300,15843048560,18200,18230,18230,18200,28551
20240927,103200,15323222040,18220,18230,18240,18220,5374
20240927,103100,15225276710,18230,18230,18240,18220,1636
20240927,103000,15195451500,18230,18230,18240,18220,7780
20240927,102900,15053646960,18220,18230,18230,18220,3278
20240927,102800,14993897850,18240,18230,18240,18220,11653
20240927,102700,14781546760,18230,18240,18250,18220,11682
20240927,102600,14568539450,18250,18250,18250,18240,5406
20240927,102500,14469890840,18240,18260,18260,18240,2003
20240927,102400,14433333210,18260,18260,18260,18250,2607
20240927,102300,14385745930,18260,18270,18270,18250,2831
20240927,102200,14334057430,18270,18300,18300,18270,2680
20240927,102100,14285068670,18290,18300,18310,18290,640
20240927,102000,14273361060,18300,18300,18310,18290,2817
20240927,101900,14221816920,18300,18290,18310,18280,4690
20240927,101800,14136012840,18290,18290,18300,18290,9070
20240927,101700,13970040590,18300,18300,18300,18290,993
20240927,101600,13951878440,18290,18250,18300,18250,7579
20240927,101500,13813352600,18260,18240,18260,18240,5484
20240927,101400,13713295660,18240,18240,18250,18240,3540
20240927,101300,13648725510,18250,18250,18260,18240,3019
20240927,101200,13593636910,18240,18240,18250,18230,817
20240927,101100,13578735850,18240,18230,18250,18220,6679
20240927,101000,13456967240,18230,18250,18250,18210,31929
20240927,100900,12874704960,18260,18270,18270,18250,15004
20240927,100800,12600779530,18260,18280,18280,18260,7146
20240927,100700,12470255380,18280,18300,18300,18270,2526
20240927,100600,12424072830,18300,18280,18300,18270,3521
20240927,100500,12359695200,18280,18280,18290,18270,2620
20240927,100400,12311802410,18280,18270,18290,18270,5680
20240927,100300,12207978660,18270,18270,18280,18260,4160
20240927,100200,12131985290,18270,18280,18280,18270,2482
20240927,100100,12086638750,18270,18280,18290,18270,6579
20240927,100000,11966400900,18280,18300,18300,18270,16223
20240927,095900,11669847340,18310,18310,18320,18300,608
20240927,095800,11658717980,18310,18310,18330,18300,2125
20240927,095700,11619789850,18310,18310,18320,18310,2059
20240927,095600,11582089440,18310,18290,18310,18290,452
20240927,095500,11573818950,18310,18300,18310,18280,2569
20240927,095400,11526829930,18290,18290,18290,18280,981
20240927,095300,11508888660,18280,18280,18290,18280,1525
20240927,095200,11481010470,18280,18290,18290,18280,1384
20240927,095100,11455710520,18290,18280,18310,18270,12939
20240927,095000,11219144770,18280,18280,18300,18270,2770
20240927,094900,11168511080,18280,18280,18280,18270,980
20240927,094800,11150599520,18280,18300,18300,18270,14982
20240927,094700,10876598840,18300,18300,18300,18290,3713
20240927,094600,10808662520,18300,18300,18320,18280,6326
20240927,094500,10692946180,18300,18330,18330,18300,2321
20240927,094400,10650444510,18330,18310,18330,18310,2206
20240927,094300,10610033680,18310,18290,18310,18280,12236
20240927,094200,10386207900,18290,18280,18290,18270,3609
20240927,094100,10320220190,18280,18280,18290,18270,3686
20240927,094000,10252841290,18280,18280,18280,18270,2053
20240927,093900,10215324670,18270,18290,18300,18270,7537
20240927,093800,10077592990,18290,18280,18290,18260,7720
20240927,093700,9936506010,18280,18290,18290,18250,18725
20240927,093600,9594509190,18290,18300,18300,18280,8654
20240927,093500,9436266080,18300,18310,18310,18290,3259
20240927,093400,9376637640,18310,18290,18320,18280,7959
20240927,093300,9230992630,18290,18290,18290,18280,5200
20240927,093200,9135918720,18290,18300,18300,18290,4520
20240927,093100,9053238740,18300,18260,18300,18260,9863
20240927,093000,8873014970,18270,18300,18300,18260,15076
20240927,092900,8597598910,18280,18280,18300,18270,9748
20240927,092800,8419369300,18280,18290,18290,18270,11326
20240927,092700,8212356870,18290,18300,18300,18280,7366
20240927,092600,8077658050,18300,18300,18320,18290,6636
20240927,092500,7956172390,18290,18290,18300,18280,7740
20240927,092400,7814608600,18300,18300,18320,18290,5231
20240927,092300,7718897100,18300,18310,18340,18290,11978
20240927,092200,7499584020,18320,18310,18340,18300,8149
20240927,092100,7350310990,18300,18320,18320,18290,9633
20240927,092000,7173984710,18320,18330,18330,18310,5850
20240927,091900,7066784990,18330,18330,18340,18320,5429
20240927,091800,6967287280,18330,18320,18370,18310,8208
20240927,091700,6816785860,18320,18300,18320,18290,10556
20240927,091600,6623570160,18310,18320,18350,18300,9340
20240927,091500,6452480490,18320,18300,18360,18290,11948
20240927,091400,6233517090,18300,18270,18310,18260,14523
20240927,091300,5968001370,18270,18270,18280,18260,14638
20240927,091200,5700574690,18270,18280,18290,18260,7650
20240927,091100,5560823450,18280,18290,18290,18260,20371
20240927,091000,5188678360,18280,18310,18310,18280,15481
20240927,090900,4905408820,18310,18330,18340,18300,21304
20240927,090800,4515214200,18340,18320,18340,18300,30362
20240927,090700,3959088410,18320,18360,18370,18320,23688
20240927,090600,3524641150,18370,18380,18400,18350,28279
20240927,090500,3005184850,18390,18440,18440,18380,13216
20240927,090400,2762049740,18440,18380,18480,18380,17396
20240927,090300,2441148060,18380,18360,18450,18340,29785
20240927,090200,1893763160,18370,18400,18410,18360,13814
20240927,090100,1639705480,18410,18490,18500,18410,30880
20240927,090000,1070010960,18500,18470,18520,18450,55455