stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,201600,2939173020,16870,16870,16870,16870,2567
20230908,201500,2939173020,16870,16870,16870,16870,0
20230908,201400,2939173020,16870,16870,16870,16870,0
20230908,201300,2939173020,16870,16870,16870,16870,0
20230908,201200,2939173020,16870,16870,16870,16870,0
20230908,201100,2939173020,16870,16870,16870,16870,0
20230908,201000,2939173020,16870,16870,16870,16870,0
20230908,200900,2939173020,16870,16870,16870,16870,0
20230908,200800,2939173020,16870,16870,16870,16870,0
20230908,200700,2939173020,16870,16870,16870,16870,0
20230908,200600,2939173020,16870,16870,16870,16870,0
20230908,200500,2939173020,16870,16870,16870,16870,0
20230908,200400,2939173020,16870,16870,16870,16870,0
20230908,200300,2939173020,16870,16870,16870,16870,0
20230908,200200,2939173020,16870,16870,16870,16870,0
20230908,200100,2939173020,16870,16870,16870,16870,0
20230908,200000,2939173020,16870,16870,16870,16870,0
20230908,195900,2939173020,16870,16870,16870,16870,0
20230908,195800,2939173020,16870,16870,16870,16870,0
20230908,195700,2939173020,16870,16870,16870,16870,0
20230908,195600,2939173020,16870,16870,16870,16870,0
20230908,195500,2939173020,16870,16870,16870,16870,0
20230908,195400,2939173020,16870,16870,16870,16870,0
20230908,195300,2939173020,16870,16870,16870,16870,0
20230908,195200,2939173020,16870,16870,16870,16870,0
20230908,195100,2939173020,16870,16870,16870,16870,0
20230908,195000,2939173020,16870,16870,16870,16870,0
20230908,194900,2939173020,16870,16870,16870,16870,0
20230908,194800,2939173020,16870,16870,16870,16870,0
20230908,194700,2939173020,16870,16870,16870,16870,0
20230908,194600,2939173020,16870,16870,16870,16870,2567
20230908,194500,2939173020,16870,16870,16870,16870,0
20230908,194400,2939173020,16870,16870,16870,16870,0
20230908,194300,2939173020,16870,16870,16870,16870,0
20230908,194200,2939173020,16870,16870,16870,16870,0
20230908,194100,2939173020,16870,16870,16870,16870,0
20230908,194000,2939173020,16870,16870,16870,16870,0
20230908,193900,2939173020,16870,16870,16870,16870,0
20230908,193800,2939173020,16870,16870,16870,16870,0
20230908,193700,2939173020,16870,16870,16870,16870,0
20230908,193600,2939173020,16870,16870,16870,16870,0
20230908,193500,2939173020,16870,16870,16870,16870,0
20230908,193400,2939173020,16870,16870,16870,16870,0
20230908,193300,2939173020,16870,16870,16870,16870,0
20230908,193200,2939173020,16870,16870,16870,16870,0
20230908,193100,2939173020,16870,16870,16870,16870,0
20230908,193000,2939173020,16870,16870,16870,16870,0
20230908,192900,2939173020,16870,16870,16870,16870,0
20230908,192800,2939173020,16870,16870,16870,16870,0
20230908,192700,2939173020,16870,16870,16870,16870,0
20230908,192600,2939173020,16870,16870,16870,16870,0
20230908,192500,2939173020,16870,16870,16870,16870,0
20230908,192400,2939173020,16870,16870,16870,16870,0
20230908,192300,2939173020,16870,16870,16870,16870,0
20230908,192200,2939173020,16870,16870,16870,16870,0
20230908,192100,2939173020,16870,16870,16870,16870,0
20230908,192000,2939173020,16870,16870,16870,16870,0
20230908,191900,2939173020,16870,16870,16870,16870,0
20230908,191800,2939173020,16870,16870,16870,16870,0
20230908,191700,2939173020,16870,16870,16870,16870,0
20230908,191600,2939173020,16870,16870,16870,16870,2567
20230908,191500,2939173020,16870,16870,16870,16870,0
20230908,191400,2939173020,16870,16870,16870,16870,0
20230908,191300,2939173020,16870,16870,16870,16870,0
20230908,191200,2939173020,16870,16870,16870,16870,0
20230908,191100,2939173020,16870,16870,16870,16870,0
20230908,191000,2939173020,16870,16870,16870,16870,0
20230908,190900,2939173020,16870,16870,16870,16870,0
20230908,190800,2939173020,16870,16870,16870,16870,0
20230908,190700,2939173020,16870,16870,16870,16870,0
20230908,190600,2939173020,16870,16870,16870,16870,0
20230908,190500,2939173020,16870,16870,16870,16870,0
20230908,190400,2939173020,16870,16870,16870,16870,0
20230908,190300,2939173020,16870,16870,16870,16870,0
20230908,190200,2939173020,16870,16870,16870,16870,0
20230908,190100,2939173020,16870,16870,16870,16870,0
20230908,190000,2939173020,16870,16870,16870,16870,0
20230908,185900,2939173020,16870,16870,16870,16870,0
20230908,185800,2939173020,16870,16870,16870,16870,0
20230908,185700,2939173020,16870,16870,16870,16870,0
20230908,185600,2939173020,16870,16870,16870,16870,0
20230908,185500,2939173020,16870,16870,16870,16870,0
20230908,185400,2939173020,16870,16870,16870,16870,0
20230908,185300,2939173020,16870,16870,16870,16870,0
20230908,185200,2939173020,16870,16870,16870,16870,0
20230908,185100,2939173020,16870,16870,16870,16870,0
20230908,185000,2939173020,16870,16870,16870,16870,0
20230908,184900,2939173020,16870,16870,16870,16870,0
20230908,184800,2939173020,16870,16870,16870,16870,0
20230908,184700,2939173020,16870,16870,16870,16870,0
20230908,184600,2939173020,16870,16870,16870,16870,2567
20230908,184500,2939173020,16870,16870,16870,16870,0
20230908,184400,2939173020,16870,16870,16870,16870,0
20230908,184300,2939173020,16870,16870,16870,16870,0
20230908,184200,2939173020,16870,16870,16870,16870,0
20230908,184100,2939173020,16870,16870,16870,16870,0
20230908,184000,2939173020,16870,16870,16870,16870,0
20230908,183900,2939173020,16870,16870,16870,16870,0
20230908,183800,2939173020,16870,16870,16870,16870,0
20230908,183700,2939173020,16870,16870,16870,16870,0
20230908,183600,2939173020,16870,16870,16870,16870,0
20230908,183500,2939173020,16870,16870,16870,16870,0
20230908,183400,2939173020,16870,16870,16870,16870,0
20230908,183300,2939173020,16870,16870,16870,16870,0
20230908,183200,2939173020,16870,16870,16870,16870,0
20230908,183100,2939173020,16870,16870,16870,16870,0
20230908,183000,2939173020,16870,16870,16870,16870,0
20230908,182900,2939173020,16870,16870,16870,16870,0
20230908,182800,2939173020,16870,16870,16870,16870,0
20230908,182700,2939173020,16870,16870,16870,16870,0
20230908,182600,2939173020,16870,16870,16870,16870,0
20230908,182500,2939173020,16870,16870,16870,16870,0
20230908,182400,2939173020,16870,16870,16870,16870,0
20230908,182300,2939173020,16870,16870,16870,16870,0
20230908,182200,2939173020,16870,16870,16870,16870,0
20230908,182100,2939173020,16870,16870,16870,16870,0
20230908,182000,2939173020,16870,16870,16870,16870,0
20230908,181900,2939173020,16870,16870,16870,16870,0
20230908,181800,2939173020,16870,16870,16870,16870,0
20230908,181700,2939173020,16870,16870,16870,16870,0
20230908,181600,2939173020,16870,16870,16870,16870,2567
20230908,181500,2939173020,16870,16870,16870,16870,0
20230908,181400,2939173020,16870,16870,16870,16870,0
20230908,181300,2939173020,16870,16870,16870,16870,0
20230908,181200,2939173020,16870,16870,16870,16870,0
20230908,181100,2939173020,16870,16870,16870,16870,0
20230908,181000,2939173020,16870,16870,16870,16870,0
20230908,180900,2939173020,16870,16870,16870,16870,0
20230908,180800,2939173020,16870,16870,16870,16870,0
20230908,180700,2939173020,16870,16870,16870,16870,0
20230908,180600,2939173020,16870,16870,16870,16870,0
20230908,180500,2939173020,16870,16870,16870,16870,0
20230908,180400,2939173020,16870,16870,16870,16870,0
20230908,180300,2939173020,16870,16870,16870,16870,0
20230908,180200,2939173020,16870,16870,16870,16870,0
20230908,180100,2939173020,16870,16870,16870,16870,0
20230908,180000,2939173020,16870,16870,16870,16870,0
20230908,175900,2939173020,16870,16870,16870,16870,0
20230908,175800,2939173020,16870,16870,16870,16870,0
20230908,175700,2939173020,16870,16870,16870,16870,0
20230908,175600,2939173020,16870,16870,16870,16870,0
20230908,175500,2939173020,16870,16870,16870,16870,0
20230908,175400,2939173020,16870,16870,16870,16870,0
20230908,175300,2939173020,16870,16870,16870,16870,0
20230908,175200,2939173020,16870,16870,16870,16870,0
20230908,175100,2939173020,16870,16870,16870,16870,0
20230908,175000,2939173020,16870,16870,16870,16870,0
20230908,174900,2939173020,16870,16870,16870,16870,0
20230908,174800,2939173020,16870,16870,16870,16870,0
20230908,174700,2939173020,16870,16870,16870,16870,0
20230908,174600,2939173020,16870,16870,16870,16870,2567
20230908,174500,2939173020,16870,16870,16870,16870,0
20230908,174400,2939173020,16870,16870,16870,16870,0
20230908,174300,2939173020,16870,16870,16870,16870,0
20230908,174200,2939173020,16870,16870,16870,16870,0
20230908,174100,2939173020,16870,16870,16870,16870,0
20230908,174000,2939173020,16870,16870,16870,16870,0
20230908,173900,2939173020,16870,16870,16870,16870,0
20230908,173800,2939173020,16870,16870,16870,16870,0
20230908,173700,2939173020,16870,16870,16870,16870,0
20230908,173600,2939173020,16870,16870,16870,16870,0
20230908,173500,2939173020,16870,16870,16870,16870,0
20230908,173400,2939173020,16870,16870,16870,16870,0
20230908,173300,2939173020,16870,16870,16870,16870,0
20230908,173200,2939173020,16870,16870,16870,16870,0
20230908,173100,2939173020,16870,16870,16870,16870,0
20230908,173000,2939173020,16870,16870,16870,16870,0
20230908,172900,2939173020,16870,16870,16870,16870,0
20230908,172800,2939173020,16870,16870,16870,16870,0
20230908,172700,2939173020,16870,16870,16870,16870,0
20230908,172600,2939173020,16870,16870,16870,16870,0
20230908,172500,2939173020,16870,16870,16870,16870,0
20230908,172400,2939173020,16870,16870,16870,16870,0
20230908,172300,2939173020,16870,16870,16870,16870,0
20230908,172200,2939173020,16870,16870,16870,16870,0
20230908,172100,2939173020,16870,16870,16870,16870,0
20230908,172000,2939173020,16870,16870,16870,16870,0
20230908,171900,2939173020,16870,16870,16870,16870,0
20230908,171800,2939173020,16870,16870,16870,16870,0
20230908,171700,2939173020,16870,16870,16870,16870,0
20230908,171600,2939173020,16870,16870,16870,16870,2567
20230908,171500,2939173020,16870,16870,16870,16870,0
20230908,171400,2939173020,16870,16870,16870,16870,0
20230908,171300,2939173020,16870,16870,16870,16870,0
20230908,171200,2939173020,16870,16870,16870,16870,0
20230908,171100,2939173020,16870,16870,16870,16870,0
20230908,171000,2939173020,16870,16870,16870,16870,0
20230908,170900,2939173020,16870,16870,16870,16870,0
20230908,170800,2939173020,16870,16870,16870,16870,0
20230908,170700,2939173020,16870,16870,16870,16870,0
20230908,170600,2939173020,16870,16870,16870,16870,0
20230908,170500,2939173020,16870,16870,16870,16870,0
20230908,170400,2939173020,16870,16870,16870,16870,0
20230908,170300,2939173020,16870,16870,16870,16870,0
20230908,170200,2939173020,16870,16870,16870,16870,0
20230908,170100,2939173020,16870,16870,16870,16870,0
20230908,170000,2939173020,16870,16870,16870,16870,0
20230908,165900,2939173020,16870,16870,16870,16870,0
20230908,165800,2939173020,16870,16870,16870,16870,0
20230908,165700,2939173020,16870,16870,16870,16870,0
20230908,165600,2939173020,16870,16870,16870,16870,0
20230908,165500,2939173020,16870,16870,16870,16870,0
20230908,165400,2939173020,16870,16870,16870,16870,0
20230908,165300,2939173020,16870,16870,16870,16870,0
20230908,165200,2939173020,16870,16870,16870,16870,0
20230908,165100,2939173020,16870,16870,16870,16870,0
20230908,165000,2939173020,16870,16870,16870,16870,0
20230908,164900,2939173020,16870,16870,16870,16870,0
20230908,164800,2939173020,16870,16870,16870,16870,0
20230908,164700,2939173020,16870,16870,16870,16870,0
20230908,164600,2939173020,16870,16870,16870,16870,2567
20230908,164500,2939173020,16870,16870,16870,16870,0
20230908,164400,2939173020,16870,16870,16870,16870,0
20230908,164300,2939173020,16870,16870,16870,16870,0
20230908,164200,2939173020,16870,16870,16870,16870,0
20230908,164100,2939173020,16870,16870,16870,16870,0
20230908,164000,2939173020,16870,16870,16870,16870,0
20230908,163900,2939173020,16870,16870,16870,16870,0
20230908,163800,2939173020,16870,16870,16870,16870,0
20230908,163700,2939173020,16870,16870,16870,16870,0
20230908,163600,2939173020,16870,16870,16870,16870,0
20230908,163500,2939173020,16870,16870,16870,16870,0
20230908,163400,2939173020,16870,16870,16870,16870,0
20230908,163300,2939173020,16870,16870,16870,16870,0
20230908,163200,2939173020,16870,16870,16870,16870,0
20230908,163100,2939173020,16870,16870,16870,16870,0
20230908,163000,2939173020,16870,16870,16870,16870,0
20230908,162900,2939173020,16870,16870,16870,16870,0
20230908,162800,2939173020,16870,16870,16870,16870,0
20230908,162700,2939173020,16870,16870,16870,16870,0
20230908,162600,2939173020,16870,16870,16870,16870,0
20230908,162500,2939173020,16870,16870,16870,16870,0
20230908,162400,2939173020,16870,16870,16870,16870,0
20230908,162300,2939173020,16870,16870,16870,16870,0
20230908,162200,2939173020,16870,16870,16870,16870,0
20230908,162100,2939173020,16870,16870,16870,16870,0
20230908,162000,2939173020,16870,16870,16870,16870,0
20230908,161900,2939173020,16870,16870,16870,16870,0
20230908,161800,2939173020,16870,16870,16870,16870,0
20230908,161700,2939173020,16870,16870,16870,16870,0
20230908,161600,2939173020,16870,16870,16870,16870,2567
20230908,161500,2939173020,16870,16870,16870,16870,0
20230908,161400,2939173020,16870,16870,16870,16870,0
20230908,161300,2939173020,16870,16870,16870,16870,0
20230908,161200,2939173020,16870,16870,16870,16870,0
20230908,161100,2939173020,16870,16870,16870,16870,0
20230908,161000,2939173020,16870,16870,16870,16870,0
20230908,160900,2939173020,16870,16870,16870,16870,0
20230908,160800,2939173020,16870,16870,16870,16870,0
20230908,160700,2939173020,16870,16870,16870,16870,0
20230908,160600,2939173020,16870,16870,16870,16870,0
20230908,160500,2939173020,16870,16870,16870,16870,0
20230908,160400,2939173020,16870,16870,16870,16870,0
20230908,160300,2939173020,16870,16870,16870,16870,0
20230908,160200,2939173020,16870,16870,16870,16870,0
20230908,160100,2939173020,16870,16870,16870,16870,0
20230908,160000,2939173020,16870,16870,16870,16870,0
20230908,155900,2939173020,16870,16870,16870,16870,0
20230908,155800,2939173020,16870,16870,16870,16870,0
20230908,155700,2939173020,16870,16870,16870,16870,0
20230908,155600,2939173020,16870,16870,16870,16870,0
20230908,155500,2939173020,16870,16870,16870,16870,0
20230908,155400,2939173020,16870,16870,16870,16870,0
20230908,155300,2939173020,16870,16870,16870,16870,0
20230908,155200,2939173020,16870,16870,16870,16870,0
20230908,155100,2939173020,16870,16870,16870,16870,0
20230908,155000,2939173020,16870,16870,16870,16870,0
20230908,154900,2939173020,16870,16870,16870,16870,0
20230908,154800,2939173020,16870,16870,16870,16870,0
20230908,154700,2939173020,16870,16870,16870,16870,0
20230908,154600,2939173020,16870,16870,16870,16870,2567
20230908,154500,2939173020,16870,16870,16870,16870,0
20230908,154400,2939173020,16870,16870,16870,16870,0
20230908,154300,2939173020,16870,16870,16870,16870,0
20230908,154200,2939173020,16870,16870,16870,16870,0
20230908,154100,2939173020,16870,16870,16870,16870,0
20230908,154000,2939173020,16870,16870,16870,16870,0
20230908,153900,2939173020,16870,16870,16870,16870,0
20230908,153800,2939173020,16870,16870,16870,16870,0
20230908,153700,2939173020,16870,16870,16870,16870,0
20230908,153600,2939173020,16870,16870,16870,16870,0
20230908,153500,2939173020,16870,16870,16870,16870,0
20230908,153400,2939173020,16870,16870,16870,16870,0
20230908,153300,2939173020,16870,16870,16870,16870,0
20230908,153200,2939173020,16870,16870,16870,16870,0
20230908,153100,2939173020,16870,16870,16870,16870,0
20230908,153000,2939173020,16870,16870,16870,16870,2567
20230908,152900,2895867730,16860,16860,16860,16860,0
20230908,152800,2895867730,16860,16860,16860,16860,0
20230908,152700,2895867730,16860,16860,16860,16860,0
20230908,152600,2895867730,16860,16860,16860,16860,0
20230908,152500,2895867730,16860,16860,16860,16860,0
20230908,152400,2895867730,16860,16860,16860,16860,0
20230908,152300,2895867730,16860,16860,16860,16860,0
20230908,152200,2895867730,16860,16860,16860,16860,0
20230908,152100,2895867730,16860,16860,16860,16860,0
20230908,152000,2895867730,16860,16860,16860,16860,0
20230908,151900,2895867730,16860,16860,16870,16860,229
20230908,151800,2892006460,16860,16870,16880,16860,1056
20230908,151700,2874194500,16860,16840,16860,16840,188
20230908,151600,2871027100,16840,16820,16840,16810,41
20230908,151500,2870336880,16820,16790,16820,16780,1023
20230908,151400,2853150810,16810,16810,16810,16800,202
20230908,151300,2849756820,16840,16840,16840,16830,72
20230908,151200,2848544980,16840,16820,16840,16810,384
20230908,151100,2842083570,16820,16830,16830,16810,108
20230908,151000,2840266530,16830,16860,16890,16800,1259
20230908,150900,2819071980,16860,16830,16860,16810,501
20230908,150800,2810637160,16830,16840,16840,16800,335
20230908,150700,2805000620,16840,16800,16860,16800,2528
20230908,150600,2762463760,16790,16840,16850,16780,1411
20230908,150500,2738739780,16850,16860,16860,16830,426
20230908,150400,2731564990,16860,16890,16890,16830,2543
20230908,150300,2688737830,16900,16850,16900,16850,798
20230908,150200,2675282340,16850,16840,16850,16840,459
20230908,150100,2667550530,16840,16850,16850,16830,251
20230908,150000,2663322310,16850,16840,16850,16830,481
20230908,145900,2655220660,16840,16830,16850,16820,395
20230908,145800,2648571620,16830,16830,16830,16820,283
20230908,145700,2643808750,16820,16830,16840,16820,353
20230908,145600,2637868210,16830,16840,16840,16810,563
20230908,145500,2628391360,16840,16850,16860,16800,1271
20230908,145400,2607020590,16850,16850,16850,16840,359
20230908,145300,2600971480,16850,16810,16850,16810,605
20230908,145200,2590794940,16820,16830,16830,16810,298
20230908,145100,2585781800,16830,16820,16830,16820,296
20230908,145000,2580801820,16830,16830,16840,16810,577
20230908,144900,2571091400,16830,16830,16840,16820,846
20230908,144800,2556854490,16830,16840,16840,16800,1861
20230908,144700,2525557690,16840,16840,16850,16840,411
20230908,144600,2518635300,16840,16870,16870,16840,466
20230908,144500,2510783610,16860,16830,16870,16830,2160
20230908,144400,2474382360,16830,16840,16840,16800,2739
20230908,144300,2428338360,16830,16840,16840,16830,481
20230908,144200,2420242540,16840,16850,16850,16830,509
20230908,144100,2411670280,16850,16850,16860,16800,2652
20230908,144000,2367067710,16850,16820,16850,16810,1375
20230908,143900,2343939660,16810,16820,16820,16810,471
20230908,143800,2336017540,16820,16830,16840,16820,382
20230908,143700,2329587930,16830,16830,16840,16830,378
20230908,143600,2323223880,16830,16860,16870,16800,1203
20230908,143500,2302963610,16860,16860,16870,16860,388
20230908,143400,2296421350,16860,16860,16870,16860,349
20230908,143300,2290535940,16860,16830,16870,16830,2081
20230908,143200,2255479580,16830,16830,16830,16820,460
20230908,143100,2247737800,16830,16850,16850,16830,609
20230908,143000,2237479170,16850,16900,16900,16850,867
20230908,142900,2222851940,16890,16870,16910,16870,527
20230908,142800,2213949680,16870,16870,16880,16870,44
20230908,142700,2213207330,16870,16870,16870,16860,116
20230908,142600,2211251020,16860,16860,16870,16860,13
20230908,142500,2211031740,16870,16860,16870,16860,322
20230908,142400,2205599620,16860,16870,16870,16860,28
20230908,142300,2205127280,16860,16870,16870,16860,45
20230908,142200,2204368570,16870,16860,16870,16860,12
20230908,142100,2204166180,16860,16860,16870,16860,625
20230908,142000,2193628420,16860,16870,16870,16860,145
20230908,141900,2191183650,16860,16870,16870,16860,102
20230908,141800,2189462930,16870,16860,16870,16860,289
20230908,141700,2184587540,16870,16870,16870,16870,7
20230908,141600,2184469450,16860,16860,16860,16860,24
20230908,141500,2184064810,16870,16870,16870,16860,28
20230908,141400,2183592470,16870,16860,16870,16860,311
20230908,141300,2178348920,16860,16870,16870,16860,86
20230908,141200,2176898190,16870,16860,16870,16860,15
20230908,141100,2176645170,16870,16840,16870,16840,334
20230908,141000,2171016390,16840,16850,16850,16840,27
20230908,140900,2170561480,16840,16850,16850,16840,450
20230908,140800,2162983160,16850,16850,16860,16850,28
20230908,140700,2162511290,16850,16870,16870,16840,230
20230908,140600,2158633470,16860,16860,16860,16860,67
20230908,140500,2157503850,16850,16850,16860,16850,11
20230908,140400,2157318430,16840,16840,16850,16840,208
20230908,140300,2153815630,16850,16830,16860,16830,735
20230908,140200,2141436880,16820,16830,16830,16820,68
20230908,140100,2140293100,16830,16840,16840,16830,373
20230908,140000,2134014690,16840,16840,16840,16840,3
20230908,135900,2133964170,16850,16870,16870,16850,1856
20230908,135800,2102657710,16880,16880,16880,16880,20
20230908,135700,2102320110,16870,16870,16880,16870,16
20230908,135600,2102050070,16870,16870,16870,16870,145
20230908,135500,2099603920,16880,16850,16880,16850,320
20230908,135400,2094207610,16850,16860,16860,16850,49
20230908,135300,2093381480,16850,16850,16850,16850,2
20230908,135200,2093347780,16860,16850,16860,16850,66
20230908,135100,2092235190,16850,16850,16850,16850,132
20230908,135000,2090010990,16870,16880,16880,16870,253
20230908,134900,2085740470,16890,16840,16900,16840,1037
20230908,134800,2068256480,16840,16840,16840,16830,3
20230908,134700,2068205970,16850,16840,16850,16820,303
20230908,134600,2063104430,16840,16860,16860,16840,31
20230908,134500,2062581980,16860,16840,16860,16840,18
20230908,134400,2062278710,16830,16840,16840,16830,313
20230908,134300,2057010400,16850,16840,16850,16840,71
20230908,134200,2055814090,16850,16850,16850,16850,288
20230908,134100,2050961290,16840,16840,16850,16830,12
20230908,134000,2050759280,16840,16840,16840,16810,1156
20230908,133900,2031318570,16840,16830,16860,16820,761
20230908,133800,2018512460,16840,16850,16850,16840,95
20230908,133700,2016912030,16850,16850,16850,16850,4
20230908,133600,2016844630,16850,16830,16850,16830,500
20230908,133500,2008426840,16820,16850,16880,16820,545
20230908,133400,1999247890,16860,16880,16880,16860,233
20230908,133300,1995318340,16890,16910,16910,16890,1011
20230908,133200,1978234310,16910,16910,16910,16910,3
20230908,133100,1978183580,16920,16920,16920,16910,229
20230908,133000,1974310280,16920,16920,16920,16920,93
20230908,132900,1972736720,16910,16930,16930,16910,547
20230908,132800,1963481560,16940,16930,16940,16930,190
20230908,132700,1960264720,16930,16930,16930,16930,20
20230908,132600,1959926120,16960,16920,16960,16920,603
20230908,132500,1949708150,16930,16930,16930,16920,77
20230908,132400,1948404940,16930,16920,16930,16920,27
20230908,132300,1947947850,16930,16940,16950,16920,140
20230908,132200,1945577950,16920,16920,16920,16920,1
20230908,132100,1945561030,16950,16930,16950,16930,243
20230908,132000,1941446730,16920,16930,16930,16920,74
20230908,131900,1940193930,16920,16920,16930,16920,15
20230908,131800,1939940020,16930,16980,16990,16930,420
20230908,131700,1932812480,16980,16950,16980,16950,423
20230908,131600,1925635020,16940,16940,16940,16940,25
20230908,131500,1925211520,16940,16940,16950,16940,95
20230908,131400,1923601310,16950,16950,16950,16950,56
20230908,131300,1922652110,16930,16930,16950,16930,51
20230908,131200,1921787730,16930,16930,16950,16930,20
20230908,131100,1921448930,16960,16920,16960,16920,429
20230908,131000,1914180390,16920,16930,16930,16920,11
20230908,130900,1913994170,16930,16920,16930,16920,47
20230908,130800,1913198830,16920,16920,16920,16920,2
20230908,130700,1913164990,16920,16950,16950,16920,205
20230908,130600,1909694410,16960,16920,16960,16910,389
20230908,130500,1903109270,16910,16910,16910,16910,67
20230908,130400,1901976300,16920,16910,16920,16910,84
20230908,130300,1900555730,16910,16920,16920,16910,78
20230908,130200,1899235990,16920,16930,16940,16920,493
20230908,130100,1890890020,16930,16940,16940,16930,11
20230908,130000,1890703700,16940,16930,16940,16930,65
20230908,125900,1889602660,16930,16940,16940,16930,12
20230908,125800,1889399400,16940,16930,16940,16930,12
20230908,125700,1889196140,16940,16940,16940,16930,81
20230908,125600,1887824020,16930,16930,16930,16930,3
20230908,125500,1887773230,16940,16940,16940,16940,15
20230908,125400,1887519130,16930,16940,16940,16930,5
20230908,125300,1887434470,16940,16930,16940,16930,17
20230908,125200,1887146510,16930,16950,16950,16930,13
20230908,125100,1886926200,16940,16940,16940,16940,104
20230908,125000,1885164440,16950,16950,16950,16950,13
20230908,124900,1884944090,16960,16960,16960,16940,168
20230908,124800,1882095320,16960,16920,16960,16920,114
20230908,124700,1880163690,16910,16910,16910,16910,17
20230908,124600,1879876220,16910,16910,16910,16900,501
20230908,124500,1871407360,16920,16920,16920,16910,394
20230908,124400,1864741520,16920,16920,16920,16920,43
20230908,124300,1864013960,16920,16930,16940,16920,355
20230908,124200,1858005120,16930,16940,16940,16930,59
20230908,124100,1857005680,16930,16930,16940,16920,59
20230908,124000,1856006850,16960,16930,16960,16920,64
20230908,123900,1854922030,16920,16930,16930,16920,22
20230908,123800,1854549590,16940,16930,16940,16920,144
20230908,123700,1852111450,16920,16920,16920,16920,4
20230908,123600,1852043770,16930,16930,16930,16930,13
20230908,123500,1851823680,16920,16930,16930,16920,16
20230908,123400,1851552840,16930,16910,16930,16910,145
20230908,123300,1849100860,16930,16930,16930,16930,14
20230908,123200,1848863840,16910,16900,16910,16900,239
20230908,123100,1844822380,16910,16900,16910,16900,128
20230908,123000,1842659060,16900,16910,16910,16900,20
20230908,122900,1842320900,16910,16890,16910,16890,37
20230908,122800,1841695470,16890,16910,16910,16890,19
20230908,122700,1841374310,16900,16910,16910,16900,1080
20230908,122600,1823119690,16920,16920,16920,16920,14
20230908,122500,1822882810,16910,16920,16930,16910,419
20230908,122400,1815795300,16920,16910,16920,16910,578
20230908,122300,1806017570,16920,16920,16930,16920,373
20230908,122200,1799706280,16920,16930,16940,16920,305
20230908,122100,1794543240,16920,16930,16940,16920,122
20230908,122000,1792477700,16930,16930,16930,16930,2
20230908,121900,1792443840,16950,16910,16950,16910,391
20230908,121800,1785826490,16900,16900,16900,16900,3
20230908,121700,1785775790,16910,16910,16910,16910,13
20230908,121600,1785555960,16900,16910,16910,16900,18
20230908,121500,1785251620,16900,16900,16900,16900,17
20230908,121400,1784964320,16900,16910,16910,16900,14
20230908,121300,1784727600,16910,16910,16910,16900,59
20230908,121200,1783729950,16910,16900,16910,16900,57
20230908,121100,1782766510,16900,16900,16900,16890,665
20230908,121000,1771531360,16910,16900,16910,16900,30
20230908,120900,1771024250,16900,16900,16910,16900,137
20230908,120800,1768708810,16900,16900,16900,16890,917
20230908,120700,1753213060,16910,16930,16930,16910,260
20230908,120600,1748815850,16910,16910,16910,16910,1
20230908,120500,1748798940,16920,16910,16920,16910,16
20230908,120400,1748528230,16910,16920,16920,16910,12
20230908,120300,1748325210,16910,16920,16920,16910,169
20230908,120200,1745467320,16910,16920,16930,16910,768
20230908,120100,1732471270,16920,16930,16930,16920,76
20230908,120000,1731185140,16930,16920,16940,16920,35
20230908,115900,1730592480,16920,16940,16940,16920,172
20230908,115800,1727680220,16940,16950,16950,16940,14
20230908,115700,1727442930,16940,16930,16960,16930,191
20230908,115600,1724208710,16930,16930,16930,16930,117
20230908,115500,1722227900,16920,16920,16930,16920,39
20230908,115400,1721567680,16920,16920,16920,16920,9
20230908,115300,1721415400,16930,16970,16970,16930,373
20230908,115200,1715090950,16970,16980,16980,16970,18
20230908,115100,1714785340,16970,16970,16970,16970,92
20230908,115000,1713224100,16970,16990,16990,16970,22
20230908,114900,1712850460,16970,16960,16970,16960,19
20230908,114800,1712528070,16970,16960,16970,16960,89
20230908,114700,1711018480,16950,16930,16950,16920,185
20230908,114600,1707886290,16930,16930,16940,16930,95
20230908,114500,1706277840,16930,16940,16940,16930,16
20230908,114400,1706006820,16930,16940,16940,16930,165
20230908,114300,1703212970,16940,16940,16950,16940,196
20230908,114200,1699892600,16940,16950,16950,16940,27
20230908,114100,1699435190,16950,16960,16960,16940,250
20230908,114000,1695197390,16960,16980,16980,16960,112
20230908,113900,1693297270,16970,16970,16970,16970,687
20230908,113800,1681638880,16980,16980,16980,16970,218
20230908,113700,1677939260,16980,16980,16980,16980,10
20230908,113600,1677769460,16970,16980,16980,16970,15
20230908,113500,1677514780,16970,16970,16970,16970,2
20230908,113400,1677480840,16980,16980,16990,16980,641
20230908,113300,1666596630,16980,16990,16990,16980,16
20230908,113200,1666324830,16980,16980,16980,16980,0
20230908,113100,1666324830,16980,16980,17000,16980,27
20230908,113000,1665866090,16980,17000,17000,16980,209
20230908,112900,1662313150,17000,17010,17010,17000,29
20230908,112800,1661820040,17000,16990,17000,16970,146
20230908,112700,1659338340,16970,16990,16990,16970,451
20230908,112600,1651681100,16990,17010,17020,16990,191
20230908,112500,1648433860,17010,17030,17030,17010,442
20230908,112400,1640913790,17070,17000,17070,17000,848
20230908,112300,1626476580,17010,17000,17010,17000,3
20230908,112200,1626425570,17010,17020,17020,17000,66
20230908,112100,1625302790,17020,16970,17020,16970,689
20230908,112000,1613597840,16970,16980,16980,16970,7
20230908,111900,1613479000,16980,16970,16980,16970,128
20230908,111800,1611306700,16980,16970,16980,16940,739
20230908,111700,1598774530,16970,16990,16990,16960,345
20230908,111600,1592919580,16990,16990,16990,16990,48
20230908,111500,1592104060,17000,16990,17000,16990,80
20230908,111400,1590744850,16990,16990,17020,16990,1036
20230908,111300,1573135470,16960,16950,16960,16950,25
20230908,111200,1572711550,16950,16950,16950,16950,152
20230908,111100,1570135150,16950,16950,16950,16950,36
20230908,111000,1569524950,16930,16910,16990,16910,300
20230908,110900,1564448450,16920,16920,16920,16900,39
20230908,110800,1563788610,16900,16930,16930,16900,498
20230908,110700,1555372210,16900,16900,16900,16900,798
20230908,110600,1541886010,16900,16940,16940,16900,745
20230908,110500,1529286220,16940,16970,16970,16940,583
20230908,110400,1519404750,16970,16980,16980,16950,484
20230908,110300,1511190660,16940,16960,16970,16900,2701
20230908,110200,1465476010,16970,17020,17020,16970,1576
20230908,110100,1438693280,17010,17070,17070,17010,1586
20230908,110000,1411661770,17100,17070,17100,17060,196
20230908,105900,1408315480,17070,17100,17100,17060,1312
20230908,105800,1385922420,17090,17140,17140,17070,2170
20230908,105700,1348806410,17140,17190,17190,17140,816
20230908,105600,1334805630,17190,17160,17210,17140,1866
20230908,105500,1302765990,17170,17140,17170,17140,408
20230908,105400,1295771190,17140,17140,17140,17130,697
20230908,105300,1283827320,17150,17180,17190,17140,1041
20230908,105200,1265957970,17190,17150,17190,17150,873
20230908,105100,1250965700,17150,17140,17160,17120,2013
20230908,105000,1216486680,17140,17160,17180,17130,2106
20230908,104900,1180364210,17150,17200,17200,17150,2745
20230908,104800,1133203630,17200,17120,17230,17120,3195
20230908,104700,1078326470,17120,17080,17140,17080,1815
20230908,104600,1047250890,17080,17100,17110,17080,894
20230908,104500,1031965560,17110,17110,17110,17100,27
20230908,104400,1031503730,17110,17060,17110,17060,936
20230908,104300,1015508640,17060,17050,17060,17050,102
20230908,104200,1013768540,17050,17050,17060,17050,331
20230908,104100,1008121800,17060,17080,17080,17060,1151
20230908,104000,988474940,17080,17110,17120,17080,2270
20230908,103900,949665280,17110,17050,17110,17040,1737
20230908,103800,920006910,17040,17040,17040,17030,559
20230908,103700,910482210,17040,17060,17080,17040,1381
20230908,103600,886933690,17060,17030,17080,17030,1589
20230908,103500,859826170,17040,17030,17040,17020,622
20230908,103400,849233510,17020,17040,17040,17020,702
20230908,103300,837281190,17050,17070,17120,17040,4730
20230908,103200,756551110,17070,17140,17150,16970,7237
20230908,103100,633180570,17140,16840,17140,16840,7806
20230908,103000,500098570,16850,16850,16850,16850,2
20230908,102900,500064870,16860,16840,16860,16840,193
20230908,102800,496812710,16840,16850,16850,16840,120
20230908,102700,494790930,16850,16850,16870,16850,20
20230908,102600,494453750,16820,16830,16870,16820,134
20230908,102500,492193900,16850,16850,16850,16820,30
20230908,102400,491688540,16850,16830,16860,16830,498
20230908,102300,483296200,16830,16830,16830,16830,13
20230908,102200,483077410,16850,16840,16850,16830,20
20230908,102100,482740460,16840,16820,16850,16820,426
20230908,102000,475568200,16790,16820,16820,16790,230
20230908,101900,471700200,16820,16830,16830,16820,90
20230908,101800,470185530,16820,16800,16840,16770,2297
20230908,101700,431637800,16820,16750,16820,16750,897
20230908,101600,416578020,16760,16790,16790,16760,241
20230908,101500,412534300,16810,16770,16810,16770,895
20230908,101400,397506100,16770,16770,16770,16770,2
20230908,101300,397472560,16770,16770,16770,16770,4
20230908,101200,397405480,16770,16760,16800,16760,526
20230908,101100,388573880,16760,16790,16790,16760,300
20230908,101000,383540740,16790,16780,16790,16780,21
20230908,100900,383188170,16780,16780,16780,16780,4
20230908,100800,383121050,16780,16780,16780,16780,2
20230908,100700,383087490,16770,16790,16800,16770,514
20230908,100600,374452770,16760,16810,16810,16760,876
20230908,100500,359739880,16840,16810,16840,16810,747
20230908,100400,347173720,16810,16810,16810,16810,2
20230908,100300,347140100,16810,16810,16810,16810,4
20230908,100200,347072860,16820,16820,16820,16810,284
20230908,100100,342296280,16810,16820,16820,16810,65
20230908,100000,341203030,16830,16810,16830,16810,2
20230908,095900,341169390,16810,16840,16840,16810,2
20230908,095800,341135740,16810,16810,16810,16810,16
20230908,095700,340866780,16810,16810,16810,16810,0
20230908,095600,340866780,16810,16850,16850,16810,862
20230908,095500,326363640,16850,16850,16860,16850,260
20230908,095400,321982210,16840,16840,16840,16840,2
20230908,095300,321948530,16840,16840,16840,16840,56
20230908,095200,321005490,16840,16830,16850,16830,89
20230908,095100,319506630,16830,16830,16830,16830,2
20230908,095000,319472970,16840,16830,16840,16830,3
20230908,094900,319422470,16840,16830,16840,16830,669
20230908,094800,308157860,16840,16860,16860,16840,911
20230908,094700,292807270,16870,16920,16920,16870,342
20230908,094600,287034050,16920,16880,16920,16880,248
20230908,094500,282842980,16870,16890,16910,16870,138
20230908,094400,280511730,16860,16870,16870,16860,58
20230908,094300,279533540,16900,16860,16900,16860,564
20230908,094200,270007100,16870,16860,16880,16860,29
20230908,094100,269517810,16890,16870,16890,16870,30
20230908,094000,269011590,16880,16890,16900,16880,141
20230908,093900,266630340,16900,16910,16910,16900,419
20230908,093800,259546760,16910,16910,16910,16910,130
20230908,093700,257348460,16930,16900,16930,16900,412
20230908,093600,250382290,16930,16930,16930,16930,176
20230908,093500,247402610,16900,16890,16900,16870,658
20230908,093400,236285000,16900,16940,16940,16880,825
20230908,093300,222347870,16940,16930,16960,16930,780
20230908,093200,209135420,16940,16910,16940,16910,609
20230908,093100,198830030,16910,16870,16910,16870,773
20230908,093000,185775320,16870,16900,16920,16870,497
20230908,092900,177384790,16910,16890,16940,16890,618
20230908,092800,166932790,16890,16870,16900,16870,326
20230908,092700,161430560,16870,16870,16870,16870,53
20230908,092600,160536450,16870,16870,16870,16870,215
20230908,092500,156909400,16870,16870,16870,16850,598
20230908,092400,146825710,16870,16860,16870,16860,38
20230908,092300,146184950,16850,16870,16870,16850,139
20230908,092200,143840210,16880,16870,16880,16860,538
20230908,092100,134765220,16870,16850,16870,16850,47
20230908,092000,133972350,16860,16840,16860,16830,52
20230908,091900,133096020,16810,16830,16830,16810,257
20230908,091800,128771150,16830,16850,16850,16830,217
20230908,091700,125114760,16860,16870,16870,16840,211
20230908,091600,121556480,16860,16820,16860,16820,333
20230908,091500,115949280,16800,16780,16830,16780,1055
20230908,091400,98214300,16790,16790,16800,16790,398
20230908,091300,91530080,16780,16760,16780,16760,95
20230908,091200,89937060,16760,16750,16760,16750,104
20230908,091100,88194610,16740,16740,16740,16740,0
20230908,091000,88194610,16740,16750,16750,16730,122
20230908,090900,86153110,16730,16750,16760,16730,188
20230908,090800,83005260,16740,16730,16740,16730,102
20230908,090700,81297960,16740,16750,16770,16740,201
20230908,090600,77928510,16770,16690,16770,16690,609
20230908,090500,67736490,16680,16710,16710,16650,216
20230908,090400,64137040,16690,16700,16700,16650,678
20230908,090300,52842910,16650,16660,16680,16640,609
20230908,090200,42702210,16650,16710,16710,16650,862
20230908,090100,28313070,16700,16720,16720,16700,341
20230908,090000,22617120,16740,16710,16750,16710,1353