stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,205300,19484268820,16890,16890,16890,16890,33859
20240909,205200,19484268820,16890,16890,16890,16890,0
20240909,205100,19484268820,16890,16890,16890,16890,0
20240909,205000,19484268820,16890,16890,16890,16890,0
20240909,204900,19484268820,16890,16890,16890,16890,0
20240909,204800,19484268820,16890,16890,16890,16890,0
20240909,204700,19484268820,16890,16890,16890,16890,0
20240909,204600,19484268820,16890,16890,16890,16890,0
20240909,204500,19484268820,16890,16890,16890,16890,0
20240909,204400,19484268820,16890,16890,16890,16890,0
20240909,204300,19484268820,16890,16890,16890,16890,0
20240909,204200,19484268820,16890,16890,16890,16890,0
20240909,204100,19484268820,16890,16890,16890,16890,0
20240909,204000,19484268820,16890,16890,16890,16890,0
20240909,203900,19484268820,16890,16890,16890,16890,0
20240909,203800,19484268820,16890,16890,16890,16890,0
20240909,203700,19484268820,16890,16890,16890,16890,0
20240909,203600,19484268820,16890,16890,16890,16890,0
20240909,203500,19484268820,16890,16890,16890,16890,0
20240909,203400,19484268820,16890,16890,16890,16890,0
20240909,203300,19484268820,16890,16890,16890,16890,0
20240909,203200,19484268820,16890,16890,16890,16890,0
20240909,203100,19484268820,16890,16890,16890,16890,0
20240909,203000,19484268820,16890,16890,16890,16890,0
20240909,202900,19484268820,16890,16890,16890,16890,0
20240909,202800,19484268820,16890,16890,16890,16890,0
20240909,202700,19484268820,16890,16890,16890,16890,0
20240909,202600,19484268820,16890,16890,16890,16890,0
20240909,202500,19484268820,16890,16890,16890,16890,0
20240909,202400,19484268820,16890,16890,16890,16890,0
20240909,202300,19484268820,16890,16890,16890,16890,33859
20240909,202200,19484268820,16890,16890,16890,16890,0
20240909,202100,19484268820,16890,16890,16890,16890,0
20240909,202000,19484268820,16890,16890,16890,16890,0
20240909,201900,19484268820,16890,16890,16890,16890,0
20240909,201800,19484268820,16890,16890,16890,16890,0
20240909,201700,19484268820,16890,16890,16890,16890,0
20240909,201600,19484268820,16890,16890,16890,16890,0
20240909,201500,19484268820,16890,16890,16890,16890,0
20240909,201400,19484268820,16890,16890,16890,16890,0
20240909,201300,19484268820,16890,16890,16890,16890,0
20240909,201200,19484268820,16890,16890,16890,16890,0
20240909,201100,19484268820,16890,16890,16890,16890,0
20240909,201000,19484268820,16890,16890,16890,16890,0
20240909,200900,19484268820,16890,16890,16890,16890,0
20240909,200800,19484268820,16890,16890,16890,16890,0
20240909,200700,19484268820,16890,16890,16890,16890,0
20240909,200600,19484268820,16890,16890,16890,16890,0
20240909,200500,19484268820,16890,16890,16890,16890,0
20240909,200400,19484268820,16890,16890,16890,16890,0
20240909,200300,19484268820,16890,16890,16890,16890,0
20240909,200200,19484268820,16890,16890,16890,16890,0
20240909,200100,19484268820,16890,16890,16890,16890,0
20240909,200000,19484268820,16890,16890,16890,16890,0
20240909,195900,19484268820,16890,16890,16890,16890,0
20240909,195800,19484268820,16890,16890,16890,16890,0
20240909,195700,19484268820,16890,16890,16890,16890,0
20240909,195600,19484268820,16890,16890,16890,16890,0
20240909,195500,19484268820,16890,16890,16890,16890,0
20240909,195400,19484268820,16890,16890,16890,16890,0
20240909,195300,19484268820,16890,16890,16890,16890,33859
20240909,195200,19484268820,16890,16890,16890,16890,0
20240909,195100,19484268820,16890,16890,16890,16890,0
20240909,195000,19484268820,16890,16890,16890,16890,0
20240909,194900,19484268820,16890,16890,16890,16890,0
20240909,194800,19484268820,16890,16890,16890,16890,0
20240909,194700,19484268820,16890,16890,16890,16890,0
20240909,194600,19484268820,16890,16890,16890,16890,0
20240909,194500,19484268820,16890,16890,16890,16890,0
20240909,194400,19484268820,16890,16890,16890,16890,0
20240909,194300,19484268820,16890,16890,16890,16890,0
20240909,194200,19484268820,16890,16890,16890,16890,0
20240909,194100,19484268820,16890,16890,16890,16890,0
20240909,194000,19484268820,16890,16890,16890,16890,0
20240909,193900,19484268820,16890,16890,16890,16890,0
20240909,193800,19484268820,16890,16890,16890,16890,0
20240909,193700,19484268820,16890,16890,16890,16890,0
20240909,193600,19484268820,16890,16890,16890,16890,0
20240909,193500,19484268820,16890,16890,16890,16890,0
20240909,193400,19484268820,16890,16890,16890,16890,0
20240909,193300,19484268820,16890,16890,16890,16890,0
20240909,193200,19484268820,16890,16890,16890,16890,0
20240909,193100,19484268820,16890,16890,16890,16890,0
20240909,193000,19484268820,16890,16890,16890,16890,0
20240909,192900,19484268820,16890,16890,16890,16890,0
20240909,192800,19484268820,16890,16890,16890,16890,0
20240909,192700,19484268820,16890,16890,16890,16890,0
20240909,192600,19484268820,16890,16890,16890,16890,0
20240909,192500,19484268820,16890,16890,16890,16890,0
20240909,192400,19484268820,16890,16890,16890,16890,0
20240909,192300,19484268820,16890,16890,16890,16890,33859
20240909,192200,19484268820,16890,16890,16890,16890,0
20240909,192100,19484268820,16890,16890,16890,16890,0
20240909,192000,19484268820,16890,16890,16890,16890,0
20240909,191900,19484268820,16890,16890,16890,16890,0
20240909,191800,19484268820,16890,16890,16890,16890,0
20240909,191700,19484268820,16890,16890,16890,16890,0
20240909,191600,19484268820,16890,16890,16890,16890,0
20240909,191500,19484268820,16890,16890,16890,16890,0
20240909,191400,19484268820,16890,16890,16890,16890,0
20240909,191300,19484268820,16890,16890,16890,16890,0
20240909,191200,19484268820,16890,16890,16890,16890,0
20240909,191100,19484268820,16890,16890,16890,16890,0
20240909,191000,19484268820,16890,16890,16890,16890,0
20240909,190900,19484268820,16890,16890,16890,16890,0
20240909,190800,19484268820,16890,16890,16890,16890,0
20240909,190700,19484268820,16890,16890,16890,16890,0
20240909,190600,19484268820,16890,16890,16890,16890,0
20240909,190500,19484268820,16890,16890,16890,16890,0
20240909,190400,19484268820,16890,16890,16890,16890,0
20240909,190300,19484268820,16890,16890,16890,16890,0
20240909,190200,19484268820,16890,16890,16890,16890,0
20240909,190100,19484268820,16890,16890,16890,16890,0
20240909,190000,19484268820,16890,16890,16890,16890,0
20240909,185900,19484268820,16890,16890,16890,16890,0
20240909,185800,19484268820,16890,16890,16890,16890,0
20240909,185700,19484268820,16890,16890,16890,16890,0
20240909,185600,19484268820,16890,16890,16890,16890,0
20240909,185500,19484268820,16890,16890,16890,16890,0
20240909,185400,19484268820,16890,16890,16890,16890,0
20240909,185300,19484268820,16890,16890,16890,16890,33859
20240909,185200,19484268820,16890,16890,16890,16890,0
20240909,185100,19484268820,16890,16890,16890,16890,0
20240909,185000,19484268820,16890,16890,16890,16890,0
20240909,184900,19484268820,16890,16890,16890,16890,0
20240909,184800,19484268820,16890,16890,16890,16890,0
20240909,184700,19484268820,16890,16890,16890,16890,0
20240909,184600,19484268820,16890,16890,16890,16890,0
20240909,184500,19484268820,16890,16890,16890,16890,0
20240909,184400,19484268820,16890,16890,16890,16890,0
20240909,184300,19484268820,16890,16890,16890,16890,0
20240909,184200,19484268820,16890,16890,16890,16890,0
20240909,184100,19484268820,16890,16890,16890,16890,0
20240909,184000,19484268820,16890,16890,16890,16890,0
20240909,183900,19484268820,16890,16890,16890,16890,0
20240909,183800,19484268820,16890,16890,16890,16890,0
20240909,183700,19484268820,16890,16890,16890,16890,0
20240909,183600,19484268820,16890,16890,16890,16890,0
20240909,183500,19484268820,16890,16890,16890,16890,0
20240909,183400,19484268820,16890,16890,16890,16890,0
20240909,183300,19484268820,16890,16890,16890,16890,0
20240909,183200,19484268820,16890,16890,16890,16890,0
20240909,183100,19484268820,16890,16890,16890,16890,0
20240909,183000,19484268820,16890,16890,16890,16890,0
20240909,182900,19484268820,16890,16890,16890,16890,0
20240909,182800,19484268820,16890,16890,16890,16890,0
20240909,182700,19484268820,16890,16890,16890,16890,0
20240909,182600,19484268820,16890,16890,16890,16890,0
20240909,182500,19484268820,16890,16890,16890,16890,0
20240909,182400,19484268820,16890,16890,16890,16890,0
20240909,182300,19484268820,16890,16890,16890,16890,33859
20240909,182200,19484268820,16890,16890,16890,16890,0
20240909,182100,19484268820,16890,16890,16890,16890,0
20240909,182000,19484268820,16890,16890,16890,16890,0
20240909,181900,19484268820,16890,16890,16890,16890,0
20240909,181800,19484268820,16890,16890,16890,16890,0
20240909,181700,19484268820,16890,16890,16890,16890,0
20240909,181600,19484268820,16890,16890,16890,16890,0
20240909,181500,19484268820,16890,16890,16890,16890,0
20240909,181400,19484268820,16890,16890,16890,16890,0
20240909,181300,19484268820,16890,16890,16890,16890,0
20240909,181200,19484268820,16890,16890,16890,16890,0
20240909,181100,19484268820,16890,16890,16890,16890,0
20240909,181000,19484268820,16890,16890,16890,16890,0
20240909,180900,19484268820,16890,16890,16890,16890,0
20240909,180800,19484268820,16890,16890,16890,16890,0
20240909,180700,19484268820,16890,16890,16890,16890,0
20240909,180600,19484268820,16890,16890,16890,16890,0
20240909,180500,19484268820,16890,16890,16890,16890,0
20240909,180400,19484268820,16890,16890,16890,16890,0
20240909,180300,19484268820,16890,16890,16890,16890,0
20240909,180200,19484268820,16890,16890,16890,16890,0
20240909,180100,19484268820,16890,16890,16890,16890,0
20240909,180000,19484268820,16890,16890,16890,16890,0
20240909,175900,19484268820,16890,16890,16890,16890,0
20240909,175800,19484268820,16890,16890,16890,16890,0
20240909,175700,19484268820,16890,16890,16890,16890,0
20240909,175600,19484268820,16890,16890,16890,16890,0
20240909,175500,19484268820,16890,16890,16890,16890,0
20240909,175400,19484268820,16890,16890,16890,16890,0
20240909,175300,19484268820,16890,16890,16890,16890,33859
20240909,175200,19484268820,16890,16890,16890,16890,0
20240909,175100,19484268820,16890,16890,16890,16890,0
20240909,175000,19484268820,16890,16890,16890,16890,0
20240909,174900,19484268820,16890,16890,16890,16890,0
20240909,174800,19484268820,16890,16890,16890,16890,0
20240909,174700,19484268820,16890,16890,16890,16890,0
20240909,174600,19484268820,16890,16890,16890,16890,0
20240909,174500,19484268820,16890,16890,16890,16890,0
20240909,174400,19484268820,16890,16890,16890,16890,0
20240909,174300,19484268820,16890,16890,16890,16890,0
20240909,174200,19484268820,16890,16890,16890,16890,0
20240909,174100,19484268820,16890,16890,16890,16890,0
20240909,174000,19484268820,16890,16890,16890,16890,0
20240909,173900,19484268820,16890,16890,16890,16890,0
20240909,173800,19484268820,16890,16890,16890,16890,0
20240909,173700,19484268820,16890,16890,16890,16890,0
20240909,173600,19484268820,16890,16890,16890,16890,0
20240909,173500,19484268820,16890,16890,16890,16890,0
20240909,173400,19484268820,16890,16890,16890,16890,0
20240909,173300,19484268820,16890,16890,16890,16890,0
20240909,173200,19484268820,16890,16890,16890,16890,0
20240909,173100,19484268820,16890,16890,16890,16890,0
20240909,173000,19484268820,16890,16890,16890,16890,0
20240909,172900,19484268820,16890,16890,16890,16890,0
20240909,172800,19484268820,16890,16890,16890,16890,0
20240909,172700,19484268820,16890,16890,16890,16890,0
20240909,172600,19484268820,16890,16890,16890,16890,0
20240909,172500,19484268820,16890,16890,16890,16890,0
20240909,172400,19484268820,16890,16890,16890,16890,0
20240909,172300,19484268820,16890,16890,16890,16890,33859
20240909,172200,19484268820,16890,16890,16890,16890,0
20240909,172100,19484268820,16890,16890,16890,16890,0
20240909,172000,19484268820,16890,16890,16890,16890,0
20240909,171900,19484268820,16890,16890,16890,16890,0
20240909,171800,19484268820,16890,16890,16890,16890,0
20240909,171700,19484268820,16890,16890,16890,16890,0
20240909,171600,19484268820,16890,16890,16890,16890,0
20240909,171500,19484268820,16890,16890,16890,16890,0
20240909,171400,19484268820,16890,16890,16890,16890,0
20240909,171300,19484268820,16890,16890,16890,16890,0
20240909,171200,19484268820,16890,16890,16890,16890,0
20240909,171100,19484268820,16890,16890,16890,16890,0
20240909,171000,19484268820,16890,16890,16890,16890,0
20240909,170900,19484268820,16890,16890,16890,16890,0
20240909,170800,19484268820,16890,16890,16890,16890,0
20240909,170700,19484268820,16890,16890,16890,16890,0
20240909,170600,19484268820,16890,16890,16890,16890,0
20240909,170500,19484268820,16890,16890,16890,16890,0
20240909,170400,19484268820,16890,16890,16890,16890,0
20240909,170300,19484268820,16890,16890,16890,16890,0
20240909,170200,19484268820,16890,16890,16890,16890,0
20240909,170100,19484268820,16890,16890,16890,16890,0
20240909,170000,19484268820,16890,16890,16890,16890,0
20240909,165900,19484268820,16890,16890,16890,16890,0
20240909,165800,19484268820,16890,16890,16890,16890,0
20240909,165700,19484268820,16890,16890,16890,16890,0
20240909,165600,19484268820,16890,16890,16890,16890,0
20240909,165500,19484268820,16890,16890,16890,16890,0
20240909,165400,19484268820,16890,16890,16890,16890,0
20240909,165300,19484268820,16890,16890,16890,16890,33859
20240909,165200,19484268820,16890,16890,16890,16890,0
20240909,165100,19484268820,16890,16890,16890,16890,0
20240909,165000,19484268820,16890,16890,16890,16890,0
20240909,164900,19484268820,16890,16890,16890,16890,0
20240909,164800,19484268820,16890,16890,16890,16890,0
20240909,164700,19484268820,16890,16890,16890,16890,0
20240909,164600,19484268820,16890,16890,16890,16890,0
20240909,164500,19484268820,16890,16890,16890,16890,0
20240909,164400,19484268820,16890,16890,16890,16890,0
20240909,164300,19484268820,16890,16890,16890,16890,0
20240909,164200,19484268820,16890,16890,16890,16890,0
20240909,164100,19484268820,16890,16890,16890,16890,0
20240909,164000,19484268820,16890,16890,16890,16890,0
20240909,163900,19484268820,16890,16890,16890,16890,0
20240909,163800,19484268820,16890,16890,16890,16890,0
20240909,163700,19484268820,16890,16890,16890,16890,0
20240909,163600,19484268820,16890,16890,16890,16890,0
20240909,163500,19484268820,16890,16890,16890,16890,0
20240909,163400,19484268820,16890,16890,16890,16890,0
20240909,163300,19484268820,16890,16890,16890,16890,0
20240909,163200,19484268820,16890,16890,16890,16890,0
20240909,163100,19484268820,16890,16890,16890,16890,0
20240909,163000,19484268820,16890,16890,16890,16890,0
20240909,162900,19484268820,16890,16890,16890,16890,0
20240909,162800,19484268820,16890,16890,16890,16890,0
20240909,162700,19484268820,16890,16890,16890,16890,0
20240909,162600,19484268820,16890,16890,16890,16890,0
20240909,162500,19484268820,16890,16890,16890,16890,0
20240909,162400,19484268820,16890,16890,16890,16890,0
20240909,162300,19484268820,16890,16890,16890,16890,33859
20240909,162200,19484268820,16890,16890,16890,16890,0
20240909,162100,19484268820,16890,16890,16890,16890,0
20240909,162000,19484268820,16890,16890,16890,16890,0
20240909,161900,19484268820,16890,16890,16890,16890,0
20240909,161800,19484268820,16890,16890,16890,16890,0
20240909,161700,19484268820,16890,16890,16890,16890,0
20240909,161600,19484268820,16890,16890,16890,16890,0
20240909,161500,19484268820,16890,16890,16890,16890,0
20240909,161400,19484268820,16890,16890,16890,16890,0
20240909,161300,19484268820,16890,16890,16890,16890,0
20240909,161200,19484268820,16890,16890,16890,16890,0
20240909,161100,19484268820,16890,16890,16890,16890,0
20240909,161000,19484268820,16890,16890,16890,16890,0
20240909,160900,19484268820,16890,16890,16890,16890,0
20240909,160800,19484268820,16890,16890,16890,16890,0
20240909,160700,19484268820,16890,16890,16890,16890,0
20240909,160600,19484268820,16890,16890,16890,16890,0
20240909,160500,19484268820,16890,16890,16890,16890,0
20240909,160400,19484268820,16890,16890,16890,16890,0
20240909,160300,19484268820,16890,16890,16890,16890,0
20240909,160200,19484268820,16890,16890,16890,16890,0
20240909,160100,19484268820,16890,16890,16890,16890,0
20240909,160000,19484268820,16890,16890,16890,16890,0
20240909,155900,19484268820,16890,16890,16890,16890,0
20240909,155800,19484268820,16890,16890,16890,16890,0
20240909,155700,19484268820,16890,16890,16890,16890,0
20240909,155600,19484268820,16890,16890,16890,16890,0
20240909,155500,19484268820,16890,16890,16890,16890,0
20240909,155400,19484268820,16890,16890,16890,16890,0
20240909,155300,19484268820,16890,16890,16890,16890,33859
20240909,155200,19484268820,16890,16890,16890,16890,0
20240909,155100,19484268820,16890,16890,16890,16890,0
20240909,155000,19484268820,16890,16890,16890,16890,0
20240909,154900,19484268820,16890,16890,16890,16890,0
20240909,154800,19484268820,16890,16890,16890,16890,0
20240909,154700,19484268820,16890,16890,16890,16890,0
20240909,154600,19484268820,16890,16890,16890,16890,0
20240909,154500,19484268820,16890,16890,16890,16890,0
20240909,154400,19484268820,16890,16890,16890,16890,0
20240909,154300,19484268820,16890,16890,16890,16890,0
20240909,154200,19484268820,16890,16890,16890,16890,0
20240909,154100,19484268820,16890,16890,16890,16890,0
20240909,154000,19484268820,16890,16890,16890,16890,0
20240909,153900,19484268820,16890,16890,16890,16890,0
20240909,153800,19484268820,16890,16890,16890,16890,0
20240909,153700,19484268820,16890,16890,16890,16890,0
20240909,153600,19484268820,16890,16890,16890,16890,0
20240909,153500,19484268820,16890,16890,16890,16890,0
20240909,153400,19484268820,16890,16890,16890,16890,0
20240909,153300,19484268820,16890,16890,16890,16890,0
20240909,153200,19484268820,16890,16890,16890,16890,0
20240909,153100,19484268820,16890,16890,16890,16890,0
20240909,153000,19484268820,16890,16890,16890,16890,33859
20240909,152900,18912390310,16910,16910,16910,16910,0
20240909,152800,18912390310,16910,16910,16910,16910,0
20240909,152700,18912390310,16910,16910,16910,16910,0
20240909,152600,18912390310,16910,16910,16910,16910,0
20240909,152500,18912390310,16910,16910,16910,16910,0
20240909,152400,18912390310,16910,16910,16910,16910,0
20240909,152300,18912390310,16910,16910,16910,16910,0
20240909,152200,18912390310,16910,16910,16910,16910,0
20240909,152100,18912390310,16910,16910,16910,16910,0
20240909,152000,18912390310,16910,16910,16910,16910,0
20240909,151900,18912390310,16910,16900,16910,16890,3922
20240909,151800,18846111760,16900,16890,16900,16890,5774
20240909,151700,18748560120,16900,16900,16900,16890,875
20240909,151600,18733780490,16890,16890,16900,16890,936
20240909,151500,18717966320,16890,16900,16900,16890,1839
20240909,151400,18686893960,16890,16900,16900,16880,5002
20240909,151300,18602408550,16900,16890,16900,16880,4459
20240909,151200,18527096260,16880,16900,16910,16880,6607
20240909,151100,18415482960,16910,16900,16910,16890,3776
20240909,151000,18351691150,16890,16900,16910,16890,3906
20240909,150900,18285686960,16900,16900,16910,16900,2057
20240909,150800,18250917240,16910,16910,16910,16900,2431
20240909,150700,18209817390,16910,16910,16920,16900,2088
20240909,150600,18174513310,16910,16910,16920,16900,5484
20240909,150500,18081784290,16920,16910,16920,16910,4635
20240909,150400,18003380660,16920,16900,16920,16900,5369
20240909,150300,17912610960,16900,16900,16910,16890,2713
20240909,150200,17866759300,16910,16900,16910,16900,3867
20240909,150100,17801401120,16900,16910,16920,16900,3201
20240909,150000,17747283680,16910,16900,16920,16900,3363
20240909,145900,17690418890,16910,16920,16920,16900,2491
20240909,145800,17648298400,16910,16910,16910,16900,4328
20240909,145700,17575128760,16910,16900,16920,16900,2975
20240909,145600,17524845480,16910,16900,16910,16900,3045
20240909,145500,17473369020,16900,16900,16920,16900,3011
20240909,145400,17422468070,16900,16920,16920,16900,3006
20240909,145300,17371656930,16930,16900,16930,16890,2815
20240909,145200,17324073580,16900,16890,16910,16890,2308
20240909,145100,17285078920,16890,16910,16910,16890,3513
20240909,145000,17225711990,16900,16900,16910,16900,2442
20240909,144900,17184433560,16900,16900,16920,16900,2910
20240909,144800,17135239780,16910,16900,16930,16900,1547
20240909,144700,17109090500,16900,16940,16940,16900,2060
20240909,144600,17074267440,16910,16910,16940,16900,1994
20240909,144500,17040546300,16900,16910,16920,16900,2297
20240909,144400,17001719470,16910,16910,16910,16890,6227
20240909,144300,16896471210,16910,16930,16930,16900,2520
20240909,144200,16853848560,16940,16920,16950,16910,2139
20240909,144100,16817645080,16920,16940,16950,16910,1812
20240909,144000,16786979380,16940,16920,16940,16920,2997
20240909,143900,16736250620,16930,16930,16940,16920,2944
20240909,143800,16686417610,16930,16930,16950,16920,1138
20240909,143700,16667141670,16920,16930,16940,16920,1746
20240909,143600,16637591490,16940,16940,16950,16920,1774
20240909,143500,16607557310,16940,16950,16950,16920,940
20240909,143400,16591636330,16950,16970,16970,16940,1320
20240909,143300,16569259230,16950,16960,16970,16940,2948
20240909,143200,16519266980,16960,16930,16960,16910,6755
20240909,143100,16404901350,16920,16950,16960,16910,1905
20240909,143000,16372647060,16950,16950,16960,16910,1858
20240909,142900,16341177860,16960,16960,16960,16920,2058
20240909,142800,16306308650,16960,16940,16960,16920,3563
20240909,142700,16245936510,16940,16930,16950,16910,3168
20240909,142600,16192294090,16930,16930,16940,16920,1765
20240909,142500,16162413080,16940,16910,16940,16910,3588
20240909,142400,16101666850,16910,16900,16930,16890,3250
20240909,142300,16046722050,16890,16930,16930,16890,4118
20240909,142200,15977113490,16920,16920,16930,16910,1482
20240909,142100,15952041440,16930,16930,16940,16910,4678
20240909,142000,15872841920,16930,16930,16940,16920,3319
20240909,141900,15816652490,16930,16920,16940,16910,1813
20240909,141800,15785965810,16920,16910,16930,16910,2898
20240909,141700,15736940010,16910,16910,16920,16910,1348
20240909,141600,15714142200,16910,16890,16920,16890,897
20240909,141500,15698983360,16910,16900,16910,16890,1276
20240909,141400,15677423870,16900,16900,16910,16890,1539
20240909,141300,15651420900,16910,16900,16910,16900,1074
20240909,141200,15633267610,16900,16900,16900,16890,1889
20240909,141100,15601349300,16900,16890,16900,16880,1020
20240909,141000,15584122510,16890,16910,16910,16880,940
20240909,140900,15568252370,16890,16890,16900,16880,1140
20240909,140800,15548999180,16890,16890,16900,16880,1942
20240909,140700,15516204770,16880,16880,16890,16870,1131
20240909,140600,15497114640,16890,16880,16900,16880,1452
20240909,140500,15472588080,16900,16890,16900,16880,1724
20240909,140400,15443478790,16880,16900,16910,16880,1311
20240909,140300,15421330430,16900,16880,16910,16880,4833
20240909,140200,15339671270,16880,16890,16900,16880,1025
20240909,140100,15322362760,16890,16890,16890,16880,3029
20240909,140000,15271217120,16880,16890,16890,16870,1270
20240909,135900,15249780440,16870,16880,16890,16870,2815
20240909,135800,15202262620,16880,16890,16890,16880,1334
20240909,135700,15179735870,16880,16890,16890,16880,1686
20240909,135600,15151269450,16880,16880,16890,16880,2831
20240909,135500,15103474470,16890,16890,16900,16880,1171
20240909,135400,15083698820,16890,16900,16900,16880,2038
20240909,135300,15049271520,16900,16920,16920,16890,2944
20240909,135200,14999517550,16910,16920,16920,16910,1424
20240909,135100,14975433610,16920,16910,16930,16900,1104
20240909,135000,14956762160,16900,16930,16930,16900,662
20240909,134900,14945569430,16930,16900,16930,16900,1790
20240909,134800,14915297690,16900,16890,16910,16880,1586
20240909,134700,14888506230,16890,16890,16900,16880,840
20240909,134600,14874323750,16880,16880,16890,16880,801
20240909,134500,14860801120,16880,16870,16880,16870,1233
20240909,134400,14839993910,16870,16880,16890,16870,1541
20240909,134300,14813987130,16880,16910,16910,16880,3366
20240909,134200,14757130380,16910,16910,16920,16900,1159
20240909,134100,14737535600,16910,16900,16910,16890,1233
20240909,134000,14716697740,16900,16900,16900,16890,883
20240909,133900,14701782150,16900,16910,16910,16890,3811
20240909,133800,14637379170,16910,16920,16920,16910,723
20240909,133700,14625149800,16910,16920,16930,16910,2372
20240909,133600,14585037580,16920,16920,16940,16910,1716
20240909,133500,14556001280,16920,16940,16950,16920,3244
20240909,133400,14501072730,16940,16940,16950,16930,2237
20240909,133300,14463194070,16930,16930,16950,16930,2025
20240909,133200,14428900680,16930,16920,16950,16920,1297
20240909,133100,14406939980,16920,16940,16950,16920,864
20240909,133000,14392308760,16930,16940,16960,16930,4418
20240909,132900,14317442250,16930,16950,16950,16930,2390
20240909,132800,14276954890,16950,16930,16950,16930,3308
20240909,132700,14220930000,16930,16920,16930,16910,1100
20240909,132600,14202320130,16920,16920,16930,16910,2927
20240909,132500,14152798780,16910,16920,16920,16910,950
20240909,132400,14136726820,16910,16920,16920,16910,1160
20240909,132300,14117105320,16920,16910,16920,16900,2229
20240909,132200,14079409020,16910,16900,16920,16900,3190
20240909,132100,14025469970,16900,16900,16920,16900,1222
20240909,132000,14004812580,16900,16890,16910,16880,3601
20240909,131900,13943958620,16900,16900,16920,16890,4001
20240909,131800,13876341530,16890,16870,16930,16870,15471
20240909,131700,13614883750,16880,16880,16880,16870,1287
20240909,131600,13593162160,16880,16870,16880,16870,4253
20240909,131500,13521382820,16870,16860,16870,16860,3693
20240909,131400,13459103760,16860,16860,16860,16850,811
20240909,131300,13445435310,16860,16860,16860,16850,325
20240909,131200,13439957560,16860,16860,16870,16850,958
20240909,131100,13423805250,16850,16860,16870,16850,720
20240909,131000,13411663160,16850,16830,16870,16810,8716
20240909,130900,13264847770,16830,16820,16840,16800,4508
20240909,130800,13189033140,16820,16800,16830,16800,802
20240909,130700,13175554830,16800,16820,16830,16800,850
20240909,130600,13161260900,16800,16800,16830,16790,1953
20240909,130500,13128444170,16790,16790,16800,16770,2075
20240909,130400,13093616680,16790,16770,16790,16770,1678
20240909,130300,13065465050,16770,16770,16770,16760,2139
20240909,130200,13029604550,16760,16760,16780,16760,1312
20240909,130100,13007611440,16760,16760,16770,16760,594
20240909,130000,12997652270,16760,16770,16770,16750,5122
20240909,125900,12911799820,16770,16770,16780,16760,1696
20240909,125800,12883363360,16770,16770,16780,16760,2079
20240909,125700,12848498250,16780,16790,16790,16770,3810
20240909,125600,12784595810,16780,16780,16790,16780,1810
20240909,125500,12754220580,16780,16780,16780,16770,1950
20240909,125400,12721508040,16780,16790,16790,16780,2744
20240909,125300,12675457730,16790,16810,16810,16780,1538
20240909,125200,12649629780,16780,16810,16810,16780,12567
20240909,125100,12438533920,16810,16800,16810,16800,1256
20240909,125000,12417425050,16800,16810,16810,16800,1287
20240909,124900,12395801720,16810,16810,16810,16800,945
20240909,124800,12379922890,16810,16820,16820,16800,712
20240909,124700,12367954940,16810,16810,16820,16810,929
20240909,124600,12352336470,16810,16800,16820,16800,1452
20240909,124500,12327923850,16810,16810,16820,16800,5994
20240909,124400,12227158870,16820,16820,16830,16810,4148
20240909,124300,12157412590,16820,16830,16830,16820,1681
20240909,124200,12129133390,16830,16830,16830,16820,1006
20240909,124100,12112208920,16830,16820,16830,16820,1256
20240909,124000,12091082050,16820,16810,16830,16810,1393
20240909,123900,12067647690,16820,16830,16830,16810,5468
20240909,123800,11975664470,16830,16820,16830,16810,2327
20240909,123700,11936522580,16830,16810,16830,16810,2370
20240909,123600,11896662980,16810,16820,16820,16810,275
20240909,123500,11892039440,16810,16820,16820,16810,1872
20240909,123400,11860561930,16820,16820,16830,16810,1787
20240909,123300,11830514030,16820,16820,16830,16810,678
20240909,123200,11819114510,16820,16830,16840,16810,1462
20240909,123100,11794521130,16820,16810,16840,16810,692
20240909,123000,11782880890,16820,16820,16820,16810,630
20240909,122900,11772285230,16810,16810,16820,16810,1672
20240909,122800,11744172330,16820,16830,16830,16820,3044
20240909,122700,11692960390,16830,16840,16840,16830,638
20240909,122600,11682220860,16840,16840,16840,16830,1277
20240909,122500,11660722620,16840,16840,16850,16830,1353
20240909,122400,11637946760,16850,16840,16850,16830,565
20240909,122300,11628430340,16840,16850,16870,16840,4760
20240909,122200,11548241160,16860,16860,16860,16850,1124
20240909,122100,11529299880,16850,16850,16870,16850,1616
20240909,122000,11502055690,16850,16860,16870,16850,1345
20240909,121900,11479382420,16860,16860,16870,16860,1280
20240909,121800,11457800280,16860,16850,16870,16850,871
20240909,121700,11443115260,16860,16870,16870,16860,1155
20240909,121600,11423640970,16860,16870,16870,16860,1087
20240909,121500,11405311800,16870,16870,16870,16860,518
20240909,121400,11396577160,16860,16870,16870,16860,718
20240909,121300,11384470470,16860,16860,16870,16860,815
20240909,121200,11370726850,16870,16870,16870,16860,469
20240909,121100,11362817110,16870,16860,16870,16860,910
20240909,121000,11347469810,16870,16870,16870,16860,2994
20240909,120900,11296973930,16860,16850,16860,16850,668
20240909,120800,11285714210,16850,16840,16860,16840,995
20240909,120700,11268942590,16840,16840,16860,16840,2725
20240909,120600,11223040180,16840,16850,16850,16840,1013
20240909,120500,11205978720,16840,16850,16850,16840,1167
20240909,120400,11186320020,16850,16850,16850,16840,1477
20240909,120300,11161444500,16840,16850,16850,16840,909
20240909,120200,11146135010,16840,16840,16850,16830,2191
20240909,120100,11109236730,16840,16850,16850,16830,1502
20240909,120000,11083941830,16850,16820,16850,16820,1359
20240909,115900,11061066260,16820,16830,16830,16820,763
20240909,115800,11048229280,16830,16840,16840,16820,756
20240909,115700,11035508160,16830,16820,16840,16820,1011
20240909,115600,11018493580,16830,16830,16840,16820,1395
20240909,115500,10995020540,16830,16840,16840,16830,1280
20240909,115400,10973476550,16840,16840,16850,16830,725
20240909,115300,10961269300,16840,16840,16850,16830,566
20240909,115200,10951737800,16830,16840,16840,16830,1478
20240909,115100,10926852750,16840,16830,16840,16830,817
20240909,115000,10913099430,16830,16840,16840,16830,594
20240909,114900,10903100730,16840,16830,16850,16830,931
20240909,114800,10887425710,16830,16850,16850,16830,955
20240909,114700,10871347530,16830,16830,16840,16830,2464
20240909,114600,10829864550,16820,16830,16840,16820,2473
20240909,114500,10788248320,16830,16830,16840,16830,1079
20240909,114400,10770086160,16830,16830,16840,16830,513
20240909,114300,10761449830,16840,16830,16840,16830,1829
20240909,114200,10730666680,16830,16840,16850,16830,2892
20240909,114100,10681979110,16840,16840,16840,16830,882
20240909,114000,10667128560,16830,16830,16850,16830,1089
20240909,113900,10648794820,16830,16850,16850,16830,5950
20240909,113800,10548605170,16850,16850,16850,16840,731
20240909,113700,10536293590,16850,16850,16860,16840,1598
20240909,113600,10509365990,16860,16840,16860,16840,1764
20240909,113500,10479648320,16850,16840,16850,16840,471
20240909,113400,10471713600,16850,16840,16850,16840,2062
20240909,113300,10436976320,16840,16830,16850,16830,2747
20240909,113200,10390718530,16830,16850,16850,16830,731
20240909,113100,10378411140,16840,16830,16850,16830,1332
20240909,113000,10355985630,16830,16830,16840,16820,1282
20240909,112900,10334407960,16830,16840,16850,16820,4626
20240909,112800,10256521000,16840,16840,16840,16820,509
20240909,112700,10247953140,16830,16810,16840,16810,1113
20240909,112600,10229229470,16820,16820,16820,16810,1875
20240909,112500,10197697500,16820,16830,16830,16810,661
20240909,112400,10186582480,16830,16810,16830,16810,522
20240909,112300,10177803610,16810,16810,16830,16810,2539
20240909,112200,10135107870,16820,16820,16820,16810,568
20240909,112100,10125558360,16810,16820,16820,16800,1644
20240909,112000,10097926260,16810,16820,16820,16800,2380
20240909,111900,10057918610,16820,16820,16820,16810,1074
20240909,111800,10039858320,16820,16820,16830,16820,1729
20240909,111700,10010772650,16830,16810,16830,16810,1203
20240909,111600,9990540140,16820,16800,16820,16800,3437
20240909,111500,9932741600,16800,16800,16810,16790,4150
20240909,111400,9862996560,16790,16810,16810,16790,2828
20240909,111300,9815493240,16810,16810,16810,16800,1146
20240909,111200,9796237400,16810,16810,16820,16800,1406
20240909,111100,9772603850,16800,16820,16820,16800,1256
20240909,111000,9751493590,16820,16820,16830,16810,841
20240909,110900,9737348150,16810,16810,16810,16800,1681
20240909,110800,9709094080,16810,16800,16820,16800,1889
20240909,110700,9677343610,16810,16810,16820,16800,503
20240909,110600,9668889850,16810,16790,16810,16790,1525
20240909,110500,9643273640,16800,16810,16810,16790,1728
20240909,110400,9614241740,16800,16830,16840,16800,869
20240909,110300,9599627570,16830,16800,16830,16800,547
20240909,110200,9590437080,16800,16810,16810,16790,479
20240909,110100,9582391660,16790,16830,16850,16790,12121
20240909,110000,9378659020,16830,16840,16850,16820,1111
20240909,105900,9359962310,16850,16840,16850,16820,735
20240909,105800,9347588750,16840,16830,16840,16830,1018
20240909,105700,9330451210,16830,16840,16850,16820,916
20240909,105600,9315036850,16840,16840,16850,16820,933
20240909,105500,9299332030,16850,16850,16880,16830,2398
20240909,105400,9258938530,16860,16860,16870,16850,638
20240909,105300,9248180360,16860,16850,16870,16840,749
20240909,105200,9235552640,16850,16860,16870,16840,2699
20240909,105100,9190059250,16860,16840,16860,16830,4295
20240909,105000,9117687960,16830,16820,16830,16820,1379
20240909,104900,9094480580,16820,16850,16850,16820,678
20240909,104800,9083069770,16850,16840,16850,16830,738
20240909,104700,9070643150,16830,16810,16850,16810,2905
20240909,104600,9021744030,16810,16830,16830,16810,1904
20240909,104500,8989720980,16830,16830,16840,16820,921
20240909,104400,8974222210,16830,16810,16830,16800,1623
20240909,104300,8946915040,16810,16810,16820,16810,1222
20240909,104200,8926366590,16810,16820,16830,16800,2706
20240909,104100,8880858680,16820,16800,16820,16790,1248
20240909,104000,8859882080,16800,16800,16800,16780,1022
20240909,103900,8842722140,16800,16790,16800,16790,1122
20240909,103800,8823880750,16800,16810,16810,16790,3621
20240909,103700,8763051650,16810,16810,16820,16800,722
20240909,103600,8750915070,16800,16820,16830,16800,3099
20240909,103500,8698804580,16820,16820,16820,16810,773
20240909,103400,8685804110,16820,16820,16820,16810,1293
20240909,103300,8664058470,16810,16810,16820,16810,992
20240909,103200,8647382250,16820,16820,16820,16790,746
20240909,103100,8634853480,16810,16780,16810,16780,4492
20240909,103000,8559406840,16780,16780,16790,16770,1993
20240909,102900,8525961720,16780,16800,16800,16770,546
20240909,102800,8516799890,16790,16760,16800,16760,1570
20240909,102700,8490472780,16750,16810,16810,16750,3557
20240909,102600,8430827710,16810,16800,16820,16780,6375
20240909,102500,8323738580,16780,16790,16800,16770,3811
20240909,102400,8259761370,16790,16830,16830,16790,4268
20240909,102300,8188036280,16830,16820,16830,16820,286
20240909,102200,8183223900,16820,16810,16830,16810,2087
20240909,102100,8148115950,16800,16820,16820,16790,3751
20240909,102000,8085081490,16830,16850,16850,16820,1547
20240909,101900,8059045740,16840,16830,16850,16830,1056
20240909,101800,8041264060,16830,16850,16850,16830,810
20240909,101700,8027623880,16850,16830,16850,16830,1432
20240909,101600,8003498500,16830,16830,16840,16820,1339
20240909,101500,7980959030,16830,16840,16840,16830,501
20240909,101400,7972524430,16850,16820,16860,16810,1165
20240909,101300,7952923640,16820,16810,16820,16800,2900
20240909,101200,7904178680,16820,16870,16870,16820,3687
20240909,101100,7842074540,16880,16880,16890,16870,2623
20240909,101000,7797816780,16870,16890,16890,16870,1251
20240909,100900,7776698980,16890,16910,16910,16870,2060
20240909,100800,7741918020,16910,16920,16930,16890,2789
20240909,100700,7694767600,16930,16910,16930,16910,1900
20240909,100600,7662616420,16910,16890,16910,16890,2294
20240909,100500,7623850120,16900,16880,16900,16880,2428
20240909,100400,7582839210,16880,16880,16880,16870,2069
20240909,100300,7547918410,16880,16880,16890,16870,1509
20240909,100200,7522448840,16870,16870,16880,16860,523
20240909,100100,7513627680,16880,16800,16880,16760,3328
20240909,100000,7457677390,16800,16790,16800,16770,10929
20240909,095900,7274283200,16790,16780,16790,16780,1522
20240909,095800,7248743320,16790,16810,16820,16780,3145
20240909,095700,7195926820,16810,16830,16860,16800,6785
20240909,095600,7081813990,16860,16870,16880,16800,1807
20240909,095500,7051403480,16880,16880,16880,16840,6557
20240909,095400,6940788370,16880,16890,16900,16880,1517
20240909,095300,6915173830,16890,16820,16890,16810,11583
20240909,095200,6720004940,16820,16810,16840,16810,2040
20240909,095100,6685681580,16810,16820,16830,16810,782
20240909,095000,6672527650,16830,16820,16840,16820,904
20240909,094900,6657314800,16820,16840,16850,16820,1326
20240909,094800,6634989890,16840,16850,16850,16830,1169
20240909,094700,6615302370,16840,16790,16840,16790,1007
20240909,094600,6598366080,16780,16790,16800,16770,1443
20240909,094500,6574139720,16780,16750,16780,16750,1604
20240909,094400,6547266570,16760,16770,16780,16750,3347
20240909,094300,6491171510,16780,16790,16800,16760,2023
20240909,094200,6457237480,16800,16820,16850,16770,2081
20240909,094100,6422276810,16780,16770,16850,16760,3267
20240909,094000,6367334740,16770,16770,16830,16750,5181
20240909,093900,6280407330,16770,16750,16770,16750,1886
20240909,093800,6248798450,16750,16760,16770,16750,2924
20240909,093700,6199797300,16760,16770,16780,16760,1161
20240909,093600,6180327230,16780,16740,16780,16730,3997
20240909,093500,6113392870,16730,16720,16740,16710,9635
20240909,093400,5952294250,16720,16760,16760,16720,5884
20240909,093300,5853821110,16760,16760,16780,16740,6114
20240909,093200,5751310320,16750,16800,16810,16750,8968
20240909,093100,5600819590,16800,16810,16830,16780,7236
20240909,093000,5479248810,16810,16790,16820,16780,4581
20240909,092900,5402297410,16790,16780,16790,16770,2573
20240909,092800,5359111510,16780,16750,16780,16750,5722
20240909,092700,5263212100,16750,16750,16760,16740,3283
20240909,092600,5208210540,16750,16760,16760,16740,2919
20240909,092500,5159318750,16750,16750,16760,16740,4421
20240909,092400,5085287200,16750,16740,16750,16730,2496
20240909,092300,5043491310,16720,16720,16740,16700,2063
20240909,092200,5008988510,16720,16710,16730,16690,2423
20240909,092100,4968510520,16710,16700,16730,16690,5171
20240909,092000,4882139110,16680,16670,16700,16650,4816
20240909,091900,4801811220,16660,16650,16670,16650,1699
20240909,091800,4773505340,16660,16640,16680,16640,1284
20240909,091700,4752103050,16640,16640,16660,16600,7780
20240909,091600,4622704880,16640,16630,16650,16600,6967
20240909,091500,4506859640,16610,16630,16630,16600,3374
20240909,091400,4450818510,16630,16580,16650,16570,3439
20240909,091300,4393640430,16590,16580,16590,16570,7874
20240909,091200,4263136840,16580,16640,16650,16570,14618
20240909,091100,4020344030,16640,16640,16650,16620,4187
20240909,091000,3950709350,16640,16600,16670,16600,13360
20240909,090900,3728577110,16600,16600,16610,16550,7773
20240909,090800,3599781170,16530,16540,16720,16530,21168
20240909,090700,3249350710,16540,16570,16580,16530,21241
20240909,090600,2897857050,16560,16650,16650,16560,26052
20240909,090500,2465374830,16650,16720,16740,16630,40801
20240909,090400,1785145980,16730,16730,16800,16710,7663
20240909,090300,1656850580,16740,16770,16790,16700,7785
20240909,090200,1526655920,16770,16690,16780,16670,11011
20240909,090100,1342759190,16670,16720,16730,16660,14511
20240909,090000,1100738880,16670,16710,16800,16650,65833