stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240910,205300,22404320970,17820,17820,17820,17820,23851
20240910,205200,22404320970,17820,17820,17820,17820,0
20240910,205100,22404320970,17820,17820,17820,17820,0
20240910,205000,22404320970,17820,17820,17820,17820,0
20240910,204900,22404320970,17820,17820,17820,17820,0
20240910,204800,22404320970,17820,17820,17820,17820,0
20240910,204700,22404320970,17820,17820,17820,17820,0
20240910,204600,22404320970,17820,17820,17820,17820,0
20240910,204500,22404320970,17820,17820,17820,17820,0
20240910,204400,22404320970,17820,17820,17820,17820,0
20240910,204300,22404320970,17820,17820,17820,17820,0
20240910,204200,22404320970,17820,17820,17820,17820,0
20240910,204100,22404320970,17820,17820,17820,17820,0
20240910,204000,22404320970,17820,17820,17820,17820,0
20240910,203900,22404320970,17820,17820,17820,17820,0
20240910,203800,22404320970,17820,17820,17820,17820,0
20240910,203700,22404320970,17820,17820,17820,17820,0
20240910,203600,22404320970,17820,17820,17820,17820,0
20240910,203500,22404320970,17820,17820,17820,17820,0
20240910,203400,22404320970,17820,17820,17820,17820,0
20240910,203300,22404320970,17820,17820,17820,17820,0
20240910,203200,22404320970,17820,17820,17820,17820,0
20240910,203100,22404320970,17820,17820,17820,17820,0
20240910,203000,22404320970,17820,17820,17820,17820,0
20240910,202900,22404320970,17820,17820,17820,17820,0
20240910,202800,22404320970,17820,17820,17820,17820,0
20240910,202700,22404320970,17820,17820,17820,17820,0
20240910,202600,22404320970,17820,17820,17820,17820,0
20240910,202500,22404320970,17820,17820,17820,17820,0
20240910,202400,22404320970,17820,17820,17820,17820,0
20240910,202300,22404320970,17820,17820,17820,17820,23851
20240910,202200,22404320970,17820,17820,17820,17820,0
20240910,202100,22404320970,17820,17820,17820,17820,0
20240910,202000,22404320970,17820,17820,17820,17820,0
20240910,201900,22404320970,17820,17820,17820,17820,0
20240910,201800,22404320970,17820,17820,17820,17820,0
20240910,201700,22404320970,17820,17820,17820,17820,0
20240910,201600,22404320970,17820,17820,17820,17820,0
20240910,201500,22404320970,17820,17820,17820,17820,0
20240910,201400,22404320970,17820,17820,17820,17820,0
20240910,201300,22404320970,17820,17820,17820,17820,0
20240910,201200,22404320970,17820,17820,17820,17820,0
20240910,201100,22404320970,17820,17820,17820,17820,0
20240910,201000,22404320970,17820,17820,17820,17820,0
20240910,200900,22404320970,17820,17820,17820,17820,0
20240910,200800,22404320970,17820,17820,17820,17820,0
20240910,200700,22404320970,17820,17820,17820,17820,0
20240910,200600,22404320970,17820,17820,17820,17820,0
20240910,200500,22404320970,17820,17820,17820,17820,0
20240910,200400,22404320970,17820,17820,17820,17820,0
20240910,200300,22404320970,17820,17820,17820,17820,0
20240910,200200,22404320970,17820,17820,17820,17820,0
20240910,200100,22404320970,17820,17820,17820,17820,0
20240910,200000,22404320970,17820,17820,17820,17820,0
20240910,195900,22404320970,17820,17820,17820,17820,0
20240910,195800,22404320970,17820,17820,17820,17820,0
20240910,195700,22404320970,17820,17820,17820,17820,0
20240910,195600,22404320970,17820,17820,17820,17820,0
20240910,195500,22404320970,17820,17820,17820,17820,0
20240910,195400,22404320970,17820,17820,17820,17820,0
20240910,195300,22404320970,17820,17820,17820,17820,23851
20240910,195200,22404320970,17820,17820,17820,17820,0
20240910,195100,22404320970,17820,17820,17820,17820,0
20240910,195000,22404320970,17820,17820,17820,17820,0
20240910,194900,22404320970,17820,17820,17820,17820,0
20240910,194800,22404320970,17820,17820,17820,17820,0
20240910,194700,22404320970,17820,17820,17820,17820,0
20240910,194600,22404320970,17820,17820,17820,17820,0
20240910,194500,22404320970,17820,17820,17820,17820,0
20240910,194400,22404320970,17820,17820,17820,17820,0
20240910,194300,22404320970,17820,17820,17820,17820,0
20240910,194200,22404320970,17820,17820,17820,17820,0
20240910,194100,22404320970,17820,17820,17820,17820,0
20240910,194000,22404320970,17820,17820,17820,17820,0
20240910,193900,22404320970,17820,17820,17820,17820,0
20240910,193800,22404320970,17820,17820,17820,17820,0
20240910,193700,22404320970,17820,17820,17820,17820,0
20240910,193600,22404320970,17820,17820,17820,17820,0
20240910,193500,22404320970,17820,17820,17820,17820,0
20240910,193400,22404320970,17820,17820,17820,17820,0
20240910,193300,22404320970,17820,17820,17820,17820,0
20240910,193200,22404320970,17820,17820,17820,17820,0
20240910,193100,22404320970,17820,17820,17820,17820,0
20240910,193000,22404320970,17820,17820,17820,17820,0
20240910,192900,22404320970,17820,17820,17820,17820,0
20240910,192800,22404320970,17820,17820,17820,17820,0
20240910,192700,22404320970,17820,17820,17820,17820,0
20240910,192600,22404320970,17820,17820,17820,17820,0
20240910,192500,22404320970,17820,17820,17820,17820,0
20240910,192400,22404320970,17820,17820,17820,17820,0
20240910,192300,22404320970,17820,17820,17820,17820,23851
20240910,192200,22404320970,17820,17820,17820,17820,0
20240910,192100,22404320970,17820,17820,17820,17820,0
20240910,192000,22404320970,17820,17820,17820,17820,0
20240910,191900,22404320970,17820,17820,17820,17820,0
20240910,191800,22404320970,17820,17820,17820,17820,0
20240910,191700,22404320970,17820,17820,17820,17820,0
20240910,191600,22404320970,17820,17820,17820,17820,0
20240910,191500,22404320970,17820,17820,17820,17820,0
20240910,191400,22404320970,17820,17820,17820,17820,0
20240910,191300,22404320970,17820,17820,17820,17820,0
20240910,191200,22404320970,17820,17820,17820,17820,0
20240910,191100,22404320970,17820,17820,17820,17820,0
20240910,191000,22404320970,17820,17820,17820,17820,0
20240910,190900,22404320970,17820,17820,17820,17820,0
20240910,190800,22404320970,17820,17820,17820,17820,0
20240910,190700,22404320970,17820,17820,17820,17820,0
20240910,190600,22404320970,17820,17820,17820,17820,0
20240910,190500,22404320970,17820,17820,17820,17820,0
20240910,190400,22404320970,17820,17820,17820,17820,0
20240910,190300,22404320970,17820,17820,17820,17820,0
20240910,190200,22404320970,17820,17820,17820,17820,0
20240910,190100,22404320970,17820,17820,17820,17820,0
20240910,190000,22404320970,17820,17820,17820,17820,0
20240910,185900,22404320970,17820,17820,17820,17820,0
20240910,185800,22404320970,17820,17820,17820,17820,0
20240910,185700,22404320970,17820,17820,17820,17820,0
20240910,185600,22404320970,17820,17820,17820,17820,0
20240910,185500,22404320970,17820,17820,17820,17820,0
20240910,185400,22404320970,17820,17820,17820,17820,0
20240910,185300,22404320970,17820,17820,17820,17820,23851
20240910,185200,22404320970,17820,17820,17820,17820,0
20240910,185100,22404320970,17820,17820,17820,17820,0
20240910,185000,22404320970,17820,17820,17820,17820,0
20240910,184900,22404320970,17820,17820,17820,17820,0
20240910,184800,22404320970,17820,17820,17820,17820,0
20240910,184700,22404320970,17820,17820,17820,17820,0
20240910,184600,22404320970,17820,17820,17820,17820,0
20240910,184500,22404320970,17820,17820,17820,17820,0
20240910,184400,22404320970,17820,17820,17820,17820,0
20240910,184300,22404320970,17820,17820,17820,17820,0
20240910,184200,22404320970,17820,17820,17820,17820,0
20240910,184100,22404320970,17820,17820,17820,17820,0
20240910,184000,22404320970,17820,17820,17820,17820,0
20240910,183900,22404320970,17820,17820,17820,17820,0
20240910,183800,22404320970,17820,17820,17820,17820,0
20240910,183700,22404320970,17820,17820,17820,17820,0
20240910,183600,22404320970,17820,17820,17820,17820,0
20240910,183500,22404320970,17820,17820,17820,17820,0
20240910,183400,22404320970,17820,17820,17820,17820,0
20240910,183300,22404320970,17820,17820,17820,17820,0
20240910,183200,22404320970,17820,17820,17820,17820,0
20240910,183100,22404320970,17820,17820,17820,17820,0
20240910,183000,22404320970,17820,17820,17820,17820,0
20240910,182900,22404320970,17820,17820,17820,17820,0
20240910,182800,22404320970,17820,17820,17820,17820,0
20240910,182700,22404320970,17820,17820,17820,17820,0
20240910,182600,22404320970,17820,17820,17820,17820,0
20240910,182500,22404320970,17820,17820,17820,17820,0
20240910,182400,22404320970,17820,17820,17820,17820,0
20240910,182300,22404320970,17820,17820,17820,17820,23851
20240910,182200,22404320970,17820,17820,17820,17820,0
20240910,182100,22404320970,17820,17820,17820,17820,0
20240910,182000,22404320970,17820,17820,17820,17820,0
20240910,181900,22404320970,17820,17820,17820,17820,0
20240910,181800,22404320970,17820,17820,17820,17820,0
20240910,181700,22404320970,17820,17820,17820,17820,0
20240910,181600,22404320970,17820,17820,17820,17820,0
20240910,181500,22404320970,17820,17820,17820,17820,0
20240910,181400,22404320970,17820,17820,17820,17820,0
20240910,181300,22404320970,17820,17820,17820,17820,0
20240910,181200,22404320970,17820,17820,17820,17820,0
20240910,181100,22404320970,17820,17820,17820,17820,0
20240910,181000,22404320970,17820,17820,17820,17820,0
20240910,180900,22404320970,17820,17820,17820,17820,0
20240910,180800,22404320970,17820,17820,17820,17820,0
20240910,180700,22404320970,17820,17820,17820,17820,0
20240910,180600,22404320970,17820,17820,17820,17820,0
20240910,180500,22404320970,17820,17820,17820,17820,0
20240910,180400,22404320970,17820,17820,17820,17820,0
20240910,180300,22404320970,17820,17820,17820,17820,0
20240910,180200,22404320970,17820,17820,17820,17820,0
20240910,180100,22404320970,17820,17820,17820,17820,0
20240910,180000,22404320970,17820,17820,17820,17820,0
20240910,175900,22404320970,17820,17820,17820,17820,0
20240910,175800,22404320970,17820,17820,17820,17820,0
20240910,175700,22404320970,17820,17820,17820,17820,0
20240910,175600,22404320970,17820,17820,17820,17820,0
20240910,175500,22404320970,17820,17820,17820,17820,0
20240910,175400,22404320970,17820,17820,17820,17820,0
20240910,175300,22404320970,17820,17820,17820,17820,23851
20240910,175200,22404320970,17820,17820,17820,17820,0
20240910,175100,22404320970,17820,17820,17820,17820,0
20240910,175000,22404320970,17820,17820,17820,17820,0
20240910,174900,22404320970,17820,17820,17820,17820,0
20240910,174800,22404320970,17820,17820,17820,17820,0
20240910,174700,22404320970,17820,17820,17820,17820,0
20240910,174600,22404320970,17820,17820,17820,17820,0
20240910,174500,22404320970,17820,17820,17820,17820,0
20240910,174400,22404320970,17820,17820,17820,17820,0
20240910,174300,22404320970,17820,17820,17820,17820,0
20240910,174200,22404320970,17820,17820,17820,17820,0
20240910,174100,22404320970,17820,17820,17820,17820,0
20240910,174000,22404320970,17820,17820,17820,17820,0
20240910,173900,22404320970,17820,17820,17820,17820,0
20240910,173800,22404320970,17820,17820,17820,17820,0
20240910,173700,22404320970,17820,17820,17820,17820,0
20240910,173600,22404320970,17820,17820,17820,17820,0
20240910,173500,22404320970,17820,17820,17820,17820,0
20240910,173400,22404320970,17820,17820,17820,17820,0
20240910,173300,22404320970,17820,17820,17820,17820,0
20240910,173200,22404320970,17820,17820,17820,17820,0
20240910,173100,22404320970,17820,17820,17820,17820,0
20240910,173000,22404320970,17820,17820,17820,17820,0
20240910,172900,22404320970,17820,17820,17820,17820,0
20240910,172800,22404320970,17820,17820,17820,17820,0
20240910,172700,22404320970,17820,17820,17820,17820,0
20240910,172600,22404320970,17820,17820,17820,17820,0
20240910,172500,22404320970,17820,17820,17820,17820,0
20240910,172400,22404320970,17820,17820,17820,17820,0
20240910,172300,22404320970,17820,17820,17820,17820,23851
20240910,172200,22404320970,17820,17820,17820,17820,0
20240910,172100,22404320970,17820,17820,17820,17820,0
20240910,172000,22404320970,17820,17820,17820,17820,0
20240910,171900,22404320970,17820,17820,17820,17820,0
20240910,171800,22404320970,17820,17820,17820,17820,0
20240910,171700,22404320970,17820,17820,17820,17820,0
20240910,171600,22404320970,17820,17820,17820,17820,0
20240910,171500,22404320970,17820,17820,17820,17820,0
20240910,171400,22404320970,17820,17820,17820,17820,0
20240910,171300,22404320970,17820,17820,17820,17820,0
20240910,171200,22404320970,17820,17820,17820,17820,0
20240910,171100,22404320970,17820,17820,17820,17820,0
20240910,171000,22404320970,17820,17820,17820,17820,0
20240910,170900,22404320970,17820,17820,17820,17820,0
20240910,170800,22404320970,17820,17820,17820,17820,0
20240910,170700,22404320970,17820,17820,17820,17820,0
20240910,170600,22404320970,17820,17820,17820,17820,0
20240910,170500,22404320970,17820,17820,17820,17820,0
20240910,170400,22404320970,17820,17820,17820,17820,0
20240910,170300,22404320970,17820,17820,17820,17820,0
20240910,170200,22404320970,17820,17820,17820,17820,0
20240910,170100,22404320970,17820,17820,17820,17820,0
20240910,170000,22404320970,17820,17820,17820,17820,0
20240910,165900,22404320970,17820,17820,17820,17820,0
20240910,165800,22404320970,17820,17820,17820,17820,0
20240910,165700,22404320970,17820,17820,17820,17820,0
20240910,165600,22404320970,17820,17820,17820,17820,0
20240910,165500,22404320970,17820,17820,17820,17820,0
20240910,165400,22404320970,17820,17820,17820,17820,0
20240910,165300,22404320970,17820,17820,17820,17820,23851
20240910,165200,22404320970,17820,17820,17820,17820,0
20240910,165100,22404320970,17820,17820,17820,17820,0
20240910,165000,22404320970,17820,17820,17820,17820,0
20240910,164900,22404320970,17820,17820,17820,17820,0
20240910,164800,22404320970,17820,17820,17820,17820,0
20240910,164700,22404320970,17820,17820,17820,17820,0
20240910,164600,22404320970,17820,17820,17820,17820,0
20240910,164500,22404320970,17820,17820,17820,17820,0
20240910,164400,22404320970,17820,17820,17820,17820,0
20240910,164300,22404320970,17820,17820,17820,17820,0
20240910,164200,22404320970,17820,17820,17820,17820,0
20240910,164100,22404320970,17820,17820,17820,17820,0
20240910,164000,22404320970,17820,17820,17820,17820,0
20240910,163900,22404320970,17820,17820,17820,17820,0
20240910,163800,22404320970,17820,17820,17820,17820,0
20240910,163700,22404320970,17820,17820,17820,17820,0
20240910,163600,22404320970,17820,17820,17820,17820,0
20240910,163500,22404320970,17820,17820,17820,17820,0
20240910,163400,22404320970,17820,17820,17820,17820,0
20240910,163300,22404320970,17820,17820,17820,17820,0
20240910,163200,22404320970,17820,17820,17820,17820,0
20240910,163100,22404320970,17820,17820,17820,17820,0
20240910,163000,22404320970,17820,17820,17820,17820,0
20240910,162900,22404320970,17820,17820,17820,17820,0
20240910,162800,22404320970,17820,17820,17820,17820,0
20240910,162700,22404320970,17820,17820,17820,17820,0
20240910,162600,22404320970,17820,17820,17820,17820,0
20240910,162500,22404320970,17820,17820,17820,17820,0
20240910,162400,22404320970,17820,17820,17820,17820,0
20240910,162300,22404320970,17820,17820,17820,17820,23851
20240910,162200,22404320970,17820,17820,17820,17820,0
20240910,162100,22404320970,17820,17820,17820,17820,0
20240910,162000,22404320970,17820,17820,17820,17820,0
20240910,161900,22404320970,17820,17820,17820,17820,0
20240910,161800,22404320970,17820,17820,17820,17820,0
20240910,161700,22404320970,17820,17820,17820,17820,0
20240910,161600,22404320970,17820,17820,17820,17820,0
20240910,161500,22404320970,17820,17820,17820,17820,0
20240910,161400,22404320970,17820,17820,17820,17820,0
20240910,161300,22404320970,17820,17820,17820,17820,0
20240910,161200,22404320970,17820,17820,17820,17820,0
20240910,161100,22404320970,17820,17820,17820,17820,0
20240910,161000,22404320970,17820,17820,17820,17820,0
20240910,160900,22404320970,17820,17820,17820,17820,0
20240910,160800,22404320970,17820,17820,17820,17820,0
20240910,160700,22404320970,17820,17820,17820,17820,0
20240910,160600,22404320970,17820,17820,17820,17820,0
20240910,160500,22404320970,17820,17820,17820,17820,0
20240910,160400,22404320970,17820,17820,17820,17820,0
20240910,160300,22404320970,17820,17820,17820,17820,0
20240910,160200,22404320970,17820,17820,17820,17820,0
20240910,160100,22404320970,17820,17820,17820,17820,0
20240910,160000,22404320970,17820,17820,17820,17820,0
20240910,155900,22404320970,17820,17820,17820,17820,0
20240910,155800,22404320970,17820,17820,17820,17820,0
20240910,155700,22404320970,17820,17820,17820,17820,0
20240910,155600,22404320970,17820,17820,17820,17820,0
20240910,155500,22404320970,17820,17820,17820,17820,0
20240910,155400,22404320970,17820,17820,17820,17820,0
20240910,155300,22404320970,17820,17820,17820,17820,23851
20240910,155200,22404320970,17820,17820,17820,17820,0
20240910,155100,22404320970,17820,17820,17820,17820,0
20240910,155000,22404320970,17820,17820,17820,17820,0
20240910,154900,22404320970,17820,17820,17820,17820,0
20240910,154800,22404320970,17820,17820,17820,17820,0
20240910,154700,22404320970,17820,17820,17820,17820,0
20240910,154600,22404320970,17820,17820,17820,17820,0
20240910,154500,22404320970,17820,17820,17820,17820,0
20240910,154400,22404320970,17820,17820,17820,17820,0
20240910,154300,22404320970,17820,17820,17820,17820,0
20240910,154200,22404320970,17820,17820,17820,17820,0
20240910,154100,22404320970,17820,17820,17820,17820,0
20240910,154000,22404320970,17820,17820,17820,17820,0
20240910,153900,22404320970,17820,17820,17820,17820,0
20240910,153800,22404320970,17820,17820,17820,17820,0
20240910,153700,22404320970,17820,17820,17820,17820,0
20240910,153600,22404320970,17820,17820,17820,17820,0
20240910,153500,22404320970,17820,17820,17820,17820,0
20240910,153400,22404320970,17820,17820,17820,17820,0
20240910,153300,22404320970,17820,17820,17820,17820,0
20240910,153200,22404320970,17820,17820,17820,17820,0
20240910,153100,22404320970,17820,17820,17820,17820,0
20240910,153000,22404320970,17820,17820,17820,17820,23851
20240910,152900,21979296150,17770,17770,17770,17770,0
20240910,152800,21979296150,17770,17770,17770,17770,0
20240910,152700,21979296150,17770,17770,17770,17770,0
20240910,152600,21979296150,17770,17770,17770,17770,0
20240910,152500,21979296150,17770,17770,17770,17770,0
20240910,152400,21979296150,17770,17770,17770,17770,0
20240910,152300,21979296150,17770,17770,17770,17770,0
20240910,152200,21979296150,17770,17770,17770,17770,0
20240910,152100,21979296150,17770,17770,17770,17770,0
20240910,152000,21979296150,17770,17770,17770,17770,0
20240910,151900,21979296150,17770,17770,17780,17740,1050
20240910,151800,21960640520,17770,17770,17780,17740,7504
20240910,151700,21827353980,17780,17790,17790,17770,817
20240910,151600,21812830590,17800,17770,17800,17760,2811
20240910,151500,21762870580,17770,17740,17780,17730,8422
20240910,151400,21613289120,17750,17770,17780,17750,2264
20240910,151300,21573075950,17770,17780,17780,17770,2781
20240910,151200,21523646650,17780,17770,17790,17750,5611
20240910,151100,21423942480,17770,17780,17790,17760,4201
20240910,151000,21349292420,17770,17800,17800,17750,3663
20240910,150900,21284183060,17800,17800,17830,17770,5834
20240910,150800,21180395640,17770,17850,17850,17770,12456
20240910,150700,20958635330,17850,17860,17860,17840,2106
20240910,150600,20921036420,17860,17860,17870,17850,5043
20240910,150500,20830962080,17860,17840,17860,17820,4837
20240910,150400,20744673880,17840,17840,17860,17810,3906
20240910,150300,20675018200,17840,17860,17870,17820,5041
20240910,150200,20585033920,17860,17880,17880,17850,3130
20240910,150100,20529131580,17870,17930,17940,17850,5336
20240910,150000,20433665490,17930,17950,17970,17930,4753
20240910,145900,20348349940,17960,17960,17970,17940,4786
20240910,145800,20262425230,17960,17980,17990,17950,14818
20240910,145700,19996063030,17990,17980,17990,17980,4006
20240910,145600,19924007560,17990,17980,17990,17970,6628
20240910,145500,19804777030,17980,17990,17990,17980,6293
20240910,145400,19691589710,17990,17980,17990,17970,4285
20240910,145300,19614532940,17980,17980,17980,17970,5901
20240910,145200,19508436060,17980,17960,17980,17960,12614
20240910,145100,19281707940,17970,17910,17970,17910,16485
20240910,145000,18985931690,17900,17870,17910,17870,14036
20240910,144900,18734746200,17870,17860,17880,17860,4085
20240910,144800,18661741050,17870,17870,17870,17850,3513
20240910,144700,18598981070,17870,17870,17870,17860,1955
20240910,144600,18564053540,17870,17860,17870,17850,6994
20240910,144500,18439109950,17860,17850,17870,17850,2970
20240910,144400,18386064040,17850,17870,17870,17850,1936
20240910,144300,18351498930,17860,17850,17870,17830,8877
20240910,144200,18193022990,17850,17850,17860,17840,3861
20240910,144100,18124107160,17850,17860,17860,17840,2936
20240910,144000,18071705340,17860,17860,17860,17850,1922
20240910,143900,18037378840,17850,17850,17860,17840,4820
20240910,143800,17951313330,17850,17860,17860,17840,1180
20240910,143700,17930247090,17860,17860,17860,17840,2305
20240910,143600,17889096520,17860,17850,17860,17840,3921
20240910,143500,17819119100,17850,17850,17850,17830,4462
20240910,143400,17739505030,17850,17860,17860,17840,4013
20240910,143300,17667869010,17860,17860,17870,17850,3412
20240910,143200,17606931150,17860,17850,17860,17850,2277
20240910,143100,17566266350,17850,17850,17860,17850,1844
20240910,143000,17533340450,17850,17840,17860,17840,3263
20240910,142900,17475096200,17850,17840,17850,17840,1370
20240910,142800,17450644160,17850,17840,17860,17830,3030
20240910,142700,17396573060,17840,17830,17840,17820,1910
20240910,142600,17362514080,17830,17830,17840,17820,1558
20240910,142500,17334738130,17830,17830,17840,17830,1359
20240910,142400,17310496550,17830,17840,17840,17820,2046
20240910,142300,17274007340,17840,17840,17850,17830,1522
20240910,142200,17246849990,17830,17840,17850,17830,2180
20240910,142100,17207951270,17840,17840,17840,17820,2341
20240910,142000,17166196140,17840,17840,17850,17830,1858
20240910,141900,17133045250,17840,17850,17850,17830,1585
20240910,141800,17104765450,17830,17840,17850,17830,2243
20240910,141700,17064749610,17840,17840,17850,17830,2404
20240910,141600,17021867120,17830,17860,17860,17830,1301
20240910,141500,16998650270,17860,17850,17860,17830,2334
20240910,141400,16956997860,17840,17850,17850,17840,6020
20240910,141300,16849588300,17850,17860,17860,17850,2449
20240910,141200,16805857990,17860,17850,17880,17840,12056
20240910,141100,16590565580,17840,17820,17850,17810,7004
20240910,141000,16465677990,17820,17810,17820,17800,2586
20240910,140900,16419619750,17800,17830,17830,17800,2809
20240910,140800,16369581220,17830,17820,17830,17820,2941
20240910,140700,16317157620,17830,17840,17840,17820,2706
20240910,140600,16268900540,17830,17840,17840,17820,2248
20240910,140500,16228811310,17840,17830,17850,17830,4438
20240910,140400,16149652320,17830,17820,17830,17810,3540
20240910,140300,16086569930,17820,17820,17820,17800,2376
20240910,140200,16044253630,17820,17810,17820,17800,1983
20240910,140100,16008930700,17820,17790,17830,17780,6793
20240910,140000,15888012630,17800,17750,17800,17750,9650
20240910,135900,15716483970,17750,17760,17760,17740,1794
20240910,135800,15684634750,17760,17740,17760,17730,6892
20240910,135700,15562324710,17740,17730,17740,17720,4882
20240910,135600,15475757710,17730,17740,17740,17730,874
20240910,135500,15460257500,17740,17730,17740,17710,4639
20240910,135400,15378028480,17730,17740,17740,17700,2678
20240910,135300,15330554850,17740,17730,17750,17720,1397
20240910,135200,15305780940,17740,17740,17760,17720,3252
20240910,135100,15248090320,17740,17760,17760,17710,4135
20240910,135000,15174744980,17760,17690,17770,17690,8477
20240910,134900,15024627880,17690,17670,17690,17660,1613
20240910,134800,14996099920,17680,17690,17690,17660,1020
20240910,134700,14978062580,17690,17660,17700,17660,1975
20240910,134600,14943124750,17670,17680,17690,17670,5651
20240910,134500,14843218320,17680,17680,17690,17670,583
20240910,134400,14832908530,17680,17690,17690,17670,2643
20240910,134300,14786182330,17690,17690,17700,17680,937
20240910,134200,14769604540,17700,17700,17700,17690,821
20240910,134100,14755076070,17690,17690,17700,17690,1383
20240910,134000,14730607910,17700,17700,17710,17690,4169
20240910,133900,14656815400,17700,17700,17710,17680,4376
20240910,133800,14579369280,17690,17690,17700,17670,1203
20240910,133700,14558087250,17700,17700,17700,17670,1046
20240910,133600,14539586010,17700,17720,17730,17690,4966
20240910,133500,14451637890,17720,17750,17770,17710,1814
20240910,133400,14419454640,17770,17770,17770,17760,1845
20240910,133300,14386684820,17770,17760,17780,17760,2119
20240910,133200,14349039880,17750,17750,17760,17730,671
20240910,133100,14337129410,17710,17800,17810,17700,4536
20240910,133000,14256636880,17810,17840,17850,17800,4202
20240910,132900,14181747310,17850,17850,17850,17800,10020
20240910,132800,14003032230,17850,17790,17860,17780,15649
20240910,132700,13724411350,17790,17770,17790,17760,4823
20240910,132600,13638689800,17770,17760,17770,17750,3540
20240910,132500,13575798700,17770,17770,17770,17760,1761
20240910,132400,13544512990,17760,17670,17770,17670,25196
20240910,132300,13098214790,17660,17630,17660,17630,3793
20240910,132200,13031267750,17640,17630,17640,17630,296
20240910,132100,13026047920,17630,17630,17640,17630,750
20240910,132000,13012825290,17620,17640,17640,17620,1168
20240910,131900,12992231020,17640,17650,17650,17640,421
20240910,131800,12984801460,17650,17640,17650,17620,988
20240910,131700,12967379110,17640,17650,17650,17620,686
20240910,131600,12955276070,17650,17660,17660,17640,365
20240910,131500,12948834400,17660,17660,17670,17650,985
20240910,131400,12931435440,17660,17660,17680,17600,2776
20240910,131300,12882421090,17680,17660,17690,17620,14445
20240910,131200,12627187790,17670,17600,17670,17590,2509
20240910,131100,12582940530,17620,17630,17630,17590,3048
20240910,131000,12529259590,17630,17650,17650,17620,838
20240910,130900,12514486250,17650,17650,17650,17630,1289
20240910,130800,12491748880,17660,17650,17660,17650,397
20240910,130700,12484738830,17660,17660,17660,17640,1251
20240910,130600,12462650930,17660,17640,17660,17630,682
20240910,130500,12450619210,17670,17670,17670,17640,301
20240910,130400,12445302250,17630,17670,17670,17630,842
20240910,130300,12430437600,17650,17680,17680,17650,10696
20240910,130200,12241438260,17670,17670,17680,17660,1203
20240910,130100,12220177480,17670,17670,17670,17620,765
20240910,130000,12206674910,17650,17660,17670,17650,2222
20240910,125900,12167435390,17670,17690,17690,17670,894
20240910,125800,12151628190,17690,17680,17690,17670,463
20240910,125700,12143439770,17690,17680,17690,17670,732
20240910,125600,12130497850,17670,17690,17690,17670,838
20240910,125500,12115679260,17690,17650,17700,17650,9735
20240910,125400,11943507010,17660,17670,17680,17650,2160
20240910,125300,11905345670,17680,17670,17680,17660,2885
20240910,125200,11854371460,17670,17650,17680,17640,3568
20240910,125100,11791342010,17650,17660,17670,17620,1378
20240910,125000,11767025910,17660,17670,17670,17650,1486
20240910,124900,11740780350,17670,17670,17670,17660,593
20240910,124800,11730303860,17670,17660,17670,17650,1026
20240910,124700,11712184380,17670,17650,17680,17650,649
20240910,124600,11700719040,17660,17640,17670,17630,6234
20240910,124500,11590700260,17630,17640,17640,17620,1449
20240910,124400,11565148050,17640,17650,17650,17630,1432
20240910,124300,11539884200,17650,17640,17650,17630,766
20240910,124200,11526372010,17640,17630,17640,17620,1480
20240910,124100,11500269440,17640,17610,17640,17610,453
20240910,124000,11492280170,17640,17650,17650,17630,855
20240910,123900,11477197340,17650,17630,17650,17630,582
20240910,123800,11466932280,17630,17660,17660,17560,1620
20240910,123700,11438412880,17660,17650,17660,17590,1014
20240910,123600,11420519470,17660,17650,17660,17590,1582
20240910,123500,11392614260,17650,17660,17670,17650,369
20240910,123400,11386097900,17650,17670,17670,17620,748
20240910,123300,11372884890,17670,17660,17670,17660,723
20240910,123200,11360112500,17670,17670,17680,17600,2925
20240910,123100,11308550290,17650,17680,17680,17650,3275
20240910,123000,11250688700,17680,17680,17690,17670,1530
20240910,122900,11223641130,17690,17680,17690,17670,1425
20240910,122800,11198448790,17670,17680,17680,17670,1556
20240910,122700,11170939400,17680,17690,17690,17670,1708
20240910,122600,11140739650,17690,17690,17690,17670,2299
20240910,122500,11100074810,17690,17660,17690,17660,3938
20240910,122400,11030464380,17660,17660,17670,17640,1570
20240910,122300,11002737840,17660,17650,17670,17640,3475
20240910,122200,10941342540,17620,17660,17670,17600,2800
20240910,122100,10891920010,17660,17650,17660,17600,2667
20240910,122000,10844831630,17650,17610,17660,17610,11221
20240910,121900,10646943740,17610,17600,17610,17580,3055
20240910,121800,10593195820,17600,17590,17600,17590,1015
20240910,121700,10575335070,17600,17600,17600,17590,618
20240910,121600,10564460660,17600,17600,17610,17590,1687
20240910,121500,10534767400,17600,17590,17600,17570,2538
20240910,121400,10490115140,17590,17590,17590,17570,3019
20240910,121300,10437026700,17590,17590,17590,17580,1145
20240910,121200,10416891210,17580,17600,17600,17580,1173
20240910,121100,10396249080,17600,17610,17610,17580,1459
20240910,121000,10370579830,17610,17600,17610,17600,757
20240910,120900,10357251860,17610,17610,17610,17600,1510
20240910,120800,10330672410,17610,17610,17610,17600,1792
20240910,120700,10299127060,17610,17610,17610,17600,1176
20240910,120600,10278422510,17600,17610,17610,17590,1540
20240910,120500,10251313010,17600,17600,17610,17600,1637
20240910,120400,10222497640,17600,17600,17600,17590,1822
20240910,120300,10190435040,17600,17580,17600,17580,2437
20240910,120200,10147566240,17580,17560,17590,17560,836
20240910,120100,10132869620,17560,17570,17580,17560,723
20240910,120000,10120162920,17580,17590,17590,17580,1123
20240910,115900,10100412880,17590,17590,17590,17560,671
20240910,115800,10088613140,17590,17590,17590,17580,695
20240910,115700,10076391100,17590,17580,17590,17570,556
20240910,115600,10066615020,17580,17580,17590,17570,617
20240910,115500,10055768240,17580,17570,17590,17560,456
20240910,115400,10047753690,17580,17580,17580,17570,1045
20240910,115300,10029384120,17560,17580,17590,17560,786
20240910,115200,10015569180,17580,17590,17600,17580,788
20240910,115100,10001712880,17580,17580,17600,17570,1551
20240910,115000,9974442750,17590,17590,17600,17580,1319
20240910,114900,9951238590,17600,17610,17610,17580,799
20240910,114800,9937174970,17610,17600,17620,17570,819
20240910,114700,9922755400,17600,17600,17620,17570,6873
20240910,114600,9801763800,17600,17580,17600,17570,2362
20240910,114500,9760226660,17580,17550,17580,17540,2941
20240910,114400,9708551180,17550,17550,17550,17540,868
20240910,114300,9693319460,17550,17550,17560,17530,1067
20240910,114200,9674595980,17560,17560,17560,17550,572
20240910,114100,9664552850,17560,17560,17560,17550,1149
20240910,114000,9644378150,17550,17550,17570,17480,2143
20240910,113900,9606838630,17560,17550,17560,17540,1448
20240910,113800,9581426000,17550,17510,17550,17500,5063
20240910,113700,9492671540,17510,17510,17510,17500,1486
20240910,113600,9466662160,17510,17520,17520,17500,1190
20240910,113500,9445822330,17520,17530,17530,17510,305
20240910,113400,9440477800,17530,17520,17530,17500,1521
20240910,113300,9413834620,17520,17510,17520,17500,1442
20240910,113200,9388582510,17510,17480,17510,17480,786
20240910,113100,9374827930,17480,17500,17500,17470,1346
20240910,113000,9351291140,17490,17490,17500,17480,697
20240910,112900,9339097410,17500,17520,17520,17480,445
20240910,112800,9331308500,17510,17500,17510,17500,778
20240910,112700,9317686580,17510,17490,17520,17490,636
20240910,112600,9306554810,17500,17510,17510,17490,485
20240910,112500,9298067070,17510,17480,17520,17480,1230
20240910,112400,9276551780,17490,17490,17510,17460,1897
20240910,112300,9243370930,17510,17530,17530,17500,1439
20240910,112200,9218163850,17530,17520,17540,17510,554
20240910,112100,9208453540,17520,17510,17550,17510,1140
20240910,112000,9188481520,17530,17550,17560,17520,866
20240910,111900,9173303560,17560,17550,17560,17550,613
20240910,111800,9162540690,17560,17560,17560,17550,1178
20240910,111700,9141857950,17560,17520,17560,17500,7204
20240910,111600,9015549710,17520,17530,17530,17510,822
20240910,111500,9001150870,17530,17480,17540,17480,2888
20240910,111400,8950604930,17490,17510,17510,17480,3569
20240910,111300,8888172100,17510,17510,17510,17500,1301
20240910,111200,8865401080,17510,17540,17540,17500,1975
20240910,111100,8830815340,17550,17560,17560,17530,1219
20240910,111000,8809437190,17560,17570,17570,17510,1429
20240910,110900,8784356850,17570,17520,17580,17510,1646
20240910,110800,8755487520,17510,17520,17520,17460,1868
20240910,110700,8722809030,17520,17490,17530,17480,1798
20240910,110600,8691328520,17490,17500,17510,17450,4267
20240910,110500,8616735570,17500,17520,17540,17480,3400
20240910,110400,8557231290,17500,17580,17600,17500,5739
20240910,110300,8456490740,17580,17610,17620,17580,1566
20240910,110200,8428920600,17620,17630,17630,17600,1607
20240910,110100,8400606010,17620,17630,17640,17610,1311
20240910,110000,8377506430,17630,17640,17650,17600,4939
20240910,105900,8290413050,17640,17650,17650,17630,2157
20240910,105800,8252360980,17650,17600,17650,17600,9192
20240910,105700,8090359390,17600,17570,17600,17570,7659
20240910,105600,7955692140,17570,17510,17580,17500,12214
20240910,105500,7741281240,17510,17520,17530,17500,1079
20240910,105400,7722380880,17520,17500,17530,17490,2243
20240910,105300,7683123290,17490,17520,17520,17490,1796
20240910,105200,7651691430,17520,17530,17530,17510,634
20240910,105100,7640582940,17530,17540,17540,17520,1431
20240910,105000,7615496730,17540,17530,17550,17510,1392
20240910,104900,7591076890,17550,17520,17580,17510,7642
20240910,104800,7457035580,17520,17500,17530,17490,5068
20240910,104700,7368300560,17500,17490,17530,17440,9070
20240910,104600,7209657300,17490,17460,17490,17440,3938
20240910,104500,7140873300,17460,17460,17460,17440,1352
20240910,104400,7117282860,17460,17420,17470,17420,14195
20240910,104300,6869641500,17420,17400,17420,17380,4240
20240910,104200,6795868100,17400,17400,17410,17390,1520
20240910,104100,6769420280,17400,17370,17400,17370,2423
20240910,104000,6727274210,17380,17400,17400,17370,610
20240910,103900,6716669830,17400,17400,17400,17390,686
20240910,103800,6704735230,17400,17400,17400,17390,1045
20240910,103700,6686552860,17400,17400,17400,17360,1865
20240910,103600,6654135230,17400,17390,17410,17380,843
20240910,103500,6639470250,17400,17420,17420,17400,931
20240910,103400,6623260940,17420,17420,17420,17400,1296
20240910,103300,6600694300,17420,17400,17420,17390,3197
20240910,103200,6545064600,17400,17370,17400,17360,646
20240910,103100,6533836040,17390,17400,17400,17360,4218
20240910,103000,6460478750,17420,17430,17430,17410,1281
20240910,102900,6438162200,17430,17440,17440,17420,989
20240910,102800,6420922600,17440,17420,17440,17400,5075
20240910,102700,6332524530,17430,17430,17430,17420,1962
20240910,102600,6298339570,17430,17430,17450,17420,5701
20240910,102500,6198925860,17420,17380,17440,17380,12360
20240910,102400,5983809770,17380,17370,17380,17370,1294
20240910,102300,5961320310,17380,17380,17380,17370,567
20240910,102200,5951467590,17380,17380,17390,17350,1996
20240910,102100,5916801750,17380,17330,17390,17330,7288
20240910,102000,5790264420,17330,17330,17340,17320,508
20240910,101900,5781460760,17330,17330,17340,17320,2852
20240910,101800,5732058590,17340,17340,17350,17330,1689
20240910,101700,5702766350,17350,17350,17360,17340,1678
20240910,101600,5673665360,17360,17370,17370,17340,942
20240910,101500,5657324080,17370,17380,17380,17350,2167
20240910,101400,5619685180,17380,17360,17380,17340,10721
20240910,101300,5433602960,17360,17340,17360,17330,7260
20240910,101200,5307673650,17330,17270,17340,17270,12310
20240910,101100,5094767790,17270,17270,17280,17250,4489
20240910,101000,5017267030,17270,17270,17270,17250,2461
20240910,100900,4974787140,17270,17240,17270,17240,5130
20240910,100800,4886252000,17240,17250,17250,17230,273
20240910,100700,4881545920,17250,17230,17260,17220,4258
20240910,100600,4808146160,17230,17220,17230,17190,3142
20240910,100500,4754079120,17220,17230,17230,17200,473
20240910,100400,4745934710,17230,17240,17240,17220,1206
20240910,100300,4725154460,17240,17250,17250,17200,2871
20240910,100200,4675642790,17250,17190,17250,17180,10405
20240910,100100,4496499340,17190,17210,17210,17170,505
20240910,100000,4487819860,17210,17160,17210,17160,4738
20240910,095900,4406414390,17160,17190,17190,17140,5304
20240910,095800,4315420500,17190,17190,17200,17190,714
20240910,095700,4303146300,17200,17180,17200,17170,2832
20240910,095600,4254492210,17180,17200,17210,17180,2590
20240910,095500,4209967850,17190,17200,17210,17190,6157
20240910,095400,4104047830,17190,17200,17210,17180,3200
20240910,095300,4049018070,17190,17160,17200,17150,4163
20240910,095200,3977510970,17160,17160,17170,17150,1798
20240910,095100,3946655170,17160,17110,17160,17110,6686
20240910,095000,3832066070,17120,17120,17130,17090,1675
20240910,094900,3803410450,17130,17110,17130,17110,1731
20240910,094800,3773777170,17120,17130,17140,17100,1987
20240910,094700,3739754990,17130,17130,17150,17100,7517
20240910,094600,3610972420,17130,17070,17130,17060,9998
20240910,094500,3439876660,17070,17010,17080,17000,5922
20240910,094400,3339019820,17010,17000,17020,16990,6190
20240910,094300,3233797570,17000,16950,17020,16940,5969
20240910,094200,3132425720,16960,16960,16970,16950,1444
20240910,094100,3107930000,16960,16970,16980,16950,3919
20240910,094000,3041474010,16970,17000,17000,16960,4477
20240910,093900,2965461930,17000,17000,17000,16980,1421
20240910,093800,2941313550,17000,16990,17000,16980,1646
20240910,093700,2913350410,16980,16990,17000,16980,961
20240910,093600,2897025220,16990,16980,16990,16970,654
20240910,093500,2885922880,16980,17000,17000,16970,5212
20240910,093400,2797406770,17000,17000,17020,16990,2717
20240910,093300,2751208390,17000,16990,17010,16990,1181
20240910,093200,2731137180,17000,17040,17040,16990,1977
20240910,093100,2697520250,17040,17010,17040,17000,1854
20240910,093000,2665979940,17000,17050,17050,17000,2544
20240910,092900,2622673140,17040,17030,17050,17030,2087
20240910,092800,2587108930,17040,17070,17070,17030,3934
20240910,092700,2520024230,17070,17040,17070,17030,2713
20240910,092600,2473765020,17040,17040,17050,17010,1151
20240910,092500,2454156440,17040,16990,17040,16990,14547
20240910,092400,2206608030,17000,16990,17000,16970,1178
20240910,092300,2186601160,17000,16960,17000,16950,831
20240910,092200,2172505980,16960,16990,17000,16960,907
20240910,092100,2157104290,17000,16960,17000,16950,2786
20240910,092000,2109779200,16970,16910,16970,16910,5430
20240910,091900,2017875200,16920,16920,16930,16920,2661
20240910,091800,1972850370,16920,16930,16930,16910,4594
20240910,091700,1895136860,16930,16940,16940,16930,3358
20240910,091600,1838280040,16950,16910,16950,16890,8630
20240910,091500,1692418780,16920,16970,16970,16910,10882
20240910,091400,1508121510,16970,16960,16970,16950,2627
20240910,091300,1463563680,16970,17010,17020,16960,9202
20240910,091200,1307215420,17010,17010,17020,17010,1736
20240910,091100,1277678890,17000,17020,17020,17000,1473
20240910,091000,1252621680,17020,17040,17040,17000,1260
20240910,090900,1231172630,17030,17030,17050,16990,4568
20240910,090800,1153369830,17030,16980,17030,16960,5086
20240910,090700,1066999330,16960,16960,16990,16960,5293
20240910,090600,977148110,16970,17010,17040,16950,10236
20240910,090500,803337580,17010,16990,17050,16980,5655
20240910,090400,707123660,16990,17030,17030,16990,7281
20240910,090300,583315020,17030,17000,17030,16990,5089
20240910,090200,496757810,17000,17030,17050,16980,8712
20240910,090100,348591470,17030,17070,17090,17030,4688
20240910,090000,268626400,17080,16980,17110,16980,15790