stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,190900,35833918120,16930,16930,16930,16930,78769
20230811,190800,35833918120,16930,16930,16930,16930,0
20230811,190700,35833918120,16930,16930,16930,16930,0
20230811,190600,35833918120,16930,16930,16930,16930,0
20230811,190500,35833918120,16930,16930,16930,16930,0
20230811,190400,35833918120,16930,16930,16930,16930,0
20230811,190300,35833918120,16930,16930,16930,16930,0
20230811,190200,35833918120,16930,16930,16930,16930,0
20230811,190100,35833918120,16930,16930,16930,16930,0
20230811,190000,35833918120,16930,16930,16930,16930,0
20230811,185900,35833918120,16930,16930,16930,16930,0
20230811,185800,35833918120,16930,16930,16930,16930,0
20230811,185700,35833918120,16930,16930,16930,16930,0
20230811,185600,35833918120,16930,16930,16930,16930,0
20230811,185500,35833918120,16930,16930,16930,16930,0
20230811,185400,35833918120,16930,16930,16930,16930,0
20230811,185300,35833918120,16930,16930,16930,16930,0
20230811,185200,35833918120,16930,16930,16930,16930,0
20230811,185100,35833918120,16930,16930,16930,16930,0
20230811,185000,35833918120,16930,16930,16930,16930,0
20230811,184900,35833918120,16930,16930,16930,16930,0
20230811,184800,35833918120,16930,16930,16930,16930,0
20230811,184700,35833918120,16930,16930,16930,16930,0
20230811,184600,35833918120,16930,16930,16930,16930,0
20230811,184500,35833918120,16930,16930,16930,16930,0
20230811,184400,35833918120,16930,16930,16930,16930,0
20230811,184300,35833918120,16930,16930,16930,16930,0
20230811,184200,35833918120,16930,16930,16930,16930,0
20230811,184100,35833918120,16930,16930,16930,16930,0
20230811,184000,35833918120,16930,16930,16930,16930,0
20230811,183900,35833918120,16930,16930,16930,16930,78769
20230811,183800,35833918120,16930,16930,16930,16930,0
20230811,183700,35833918120,16930,16930,16930,16930,0
20230811,183600,35833918120,16930,16930,16930,16930,0
20230811,183500,35833918120,16930,16930,16930,16930,0
20230811,183400,35833918120,16930,16930,16930,16930,0
20230811,183300,35833918120,16930,16930,16930,16930,0
20230811,183200,35833918120,16930,16930,16930,16930,0
20230811,183100,35833918120,16930,16930,16930,16930,0
20230811,183000,35833918120,16930,16930,16930,16930,0
20230811,182900,35833918120,16930,16930,16930,16930,0
20230811,182800,35833918120,16930,16930,16930,16930,0
20230811,182700,35833918120,16930,16930,16930,16930,0
20230811,182600,35833918120,16930,16930,16930,16930,0
20230811,182500,35833918120,16930,16930,16930,16930,0
20230811,182400,35833918120,16930,16930,16930,16930,0
20230811,182300,35833918120,16930,16930,16930,16930,0
20230811,182200,35833918120,16930,16930,16930,16930,0
20230811,182100,35833918120,16930,16930,16930,16930,0
20230811,182000,35833918120,16930,16930,16930,16930,0
20230811,181900,35833918120,16930,16930,16930,16930,0
20230811,181800,35833918120,16930,16930,16930,16930,0
20230811,181700,35833918120,16930,16930,16930,16930,0
20230811,181600,35833918120,16930,16930,16930,16930,0
20230811,181500,35833918120,16930,16930,16930,16930,0
20230811,181400,35833918120,16930,16930,16930,16930,0
20230811,181300,35833918120,16930,16930,16930,16930,0
20230811,181200,35833918120,16930,16930,16930,16930,0
20230811,181100,35833918120,16930,16930,16930,16930,0
20230811,181000,35833918120,16930,16930,16930,16930,0
20230811,180900,35833918120,16930,16930,16930,16930,78769
20230811,180800,35833918120,16930,16930,16930,16930,0
20230811,180700,35833918120,16930,16930,16930,16930,0
20230811,180600,35833918120,16930,16930,16930,16930,0
20230811,180500,35833918120,16930,16930,16930,16930,0
20230811,180400,35833918120,16930,16930,16930,16930,0
20230811,180300,35833918120,16930,16930,16930,16930,0
20230811,180200,35833918120,16930,16930,16930,16930,0
20230811,180100,35833918120,16930,16930,16930,16930,0
20230811,180000,35833918120,16930,16930,16930,16930,0
20230811,175900,35833918120,16930,16930,16930,16930,0
20230811,175800,35833918120,16930,16930,16930,16930,0
20230811,175700,35833918120,16930,16930,16930,16930,0
20230811,175600,35833918120,16930,16930,16930,16930,0
20230811,175500,35833918120,16930,16930,16930,16930,0
20230811,175400,35833918120,16930,16930,16930,16930,0
20230811,175300,35833918120,16930,16930,16930,16930,0
20230811,175200,35833918120,16930,16930,16930,16930,0
20230811,175100,35833918120,16930,16930,16930,16930,0
20230811,175000,35833918120,16930,16930,16930,16930,0
20230811,174900,35833918120,16930,16930,16930,16930,0
20230811,174800,35833918120,16930,16930,16930,16930,0
20230811,174700,35833918120,16930,16930,16930,16930,0
20230811,174600,35833918120,16930,16930,16930,16930,0
20230811,174500,35833918120,16930,16930,16930,16930,0
20230811,174400,35833918120,16930,16930,16930,16930,0
20230811,174300,35833918120,16930,16930,16930,16930,0
20230811,174200,35833918120,16930,16930,16930,16930,0
20230811,174100,35833918120,16930,16930,16930,16930,0
20230811,174000,35833918120,16930,16930,16930,16930,0
20230811,173900,35833918120,16930,16930,16930,16930,78769
20230811,173800,35833918120,16930,16930,16930,16930,0
20230811,173700,35833918120,16930,16930,16930,16930,0
20230811,173600,35833918120,16930,16930,16930,16930,0
20230811,173500,35833918120,16930,16930,16930,16930,0
20230811,173400,35833918120,16930,16930,16930,16930,0
20230811,173300,35833918120,16930,16930,16930,16930,0
20230811,173200,35833918120,16930,16930,16930,16930,0
20230811,173100,35833918120,16930,16930,16930,16930,0
20230811,173000,35833918120,16930,16930,16930,16930,0
20230811,172900,35833918120,16930,16930,16930,16930,0
20230811,172800,35833918120,16930,16930,16930,16930,0
20230811,172700,35833918120,16930,16930,16930,16930,0
20230811,172600,35833918120,16930,16930,16930,16930,0
20230811,172500,35833918120,16930,16930,16930,16930,0
20230811,172400,35833918120,16930,16930,16930,16930,0
20230811,172300,35833918120,16930,16930,16930,16930,0
20230811,172200,35833918120,16930,16930,16930,16930,0
20230811,172100,35833918120,16930,16930,16930,16930,0
20230811,172000,35833918120,16930,16930,16930,16930,0
20230811,171900,35833918120,16930,16930,16930,16930,0
20230811,171800,35833918120,16930,16930,16930,16930,0
20230811,171700,35833918120,16930,16930,16930,16930,0
20230811,171600,35833918120,16930,16930,16930,16930,0
20230811,171500,35833918120,16930,16930,16930,16930,0
20230811,171400,35833918120,16930,16930,16930,16930,0
20230811,171300,35833918120,16930,16930,16930,16930,0
20230811,171200,35833918120,16930,16930,16930,16930,0
20230811,171100,35833918120,16930,16930,16930,16930,0
20230811,171000,35833918120,16930,16930,16930,16930,0
20230811,170900,35833918120,16930,16930,16930,16930,78769
20230811,170800,35833918120,16930,16930,16930,16930,0
20230811,170700,35833918120,16930,16930,16930,16930,0
20230811,170600,35833918120,16930,16930,16930,16930,0
20230811,170500,35833918120,16930,16930,16930,16930,0
20230811,170400,35833918120,16930,16930,16930,16930,0
20230811,170300,35833918120,16930,16930,16930,16930,0
20230811,170200,35833918120,16930,16930,16930,16930,0
20230811,170100,35833918120,16930,16930,16930,16930,0
20230811,170000,35833918120,16930,16930,16930,16930,0
20230811,165900,35833918120,16930,16930,16930,16930,0
20230811,165800,35833918120,16930,16930,16930,16930,0
20230811,165700,35833918120,16930,16930,16930,16930,0
20230811,165600,35833918120,16930,16930,16930,16930,0
20230811,165500,35833918120,16930,16930,16930,16930,0
20230811,165400,35833918120,16930,16930,16930,16930,0
20230811,165300,35833918120,16930,16930,16930,16930,0
20230811,165200,35833918120,16930,16930,16930,16930,0
20230811,165100,35833918120,16930,16930,16930,16930,0
20230811,165000,35833918120,16930,16930,16930,16930,0
20230811,164900,35833918120,16930,16930,16930,16930,0
20230811,164800,35833918120,16930,16930,16930,16930,0
20230811,164700,35833918120,16930,16930,16930,16930,0
20230811,164600,35833918120,16930,16930,16930,16930,0
20230811,164500,35833918120,16930,16930,16930,16930,0
20230811,164400,35833918120,16930,16930,16930,16930,0
20230811,164300,35833918120,16930,16930,16930,16930,0
20230811,164200,35833918120,16930,16930,16930,16930,0
20230811,164100,35833918120,16930,16930,16930,16930,0
20230811,164000,35833918120,16930,16930,16930,16930,0
20230811,163900,35833918120,16930,16930,16930,16930,78769
20230811,163800,35833918120,16930,16930,16930,16930,0
20230811,163700,35833918120,16930,16930,16930,16930,0
20230811,163600,35833918120,16930,16930,16930,16930,0
20230811,163500,35833918120,16930,16930,16930,16930,0
20230811,163400,35833918120,16930,16930,16930,16930,0
20230811,163300,35833918120,16930,16930,16930,16930,0
20230811,163200,35833918120,16930,16930,16930,16930,0
20230811,163100,35833918120,16930,16930,16930,16930,0
20230811,163000,35833918120,16930,16930,16930,16930,0
20230811,162900,35833918120,16930,16930,16930,16930,0
20230811,162800,35833918120,16930,16930,16930,16930,0
20230811,162700,35833918120,16930,16930,16930,16930,0
20230811,162600,35833918120,16930,16930,16930,16930,0
20230811,162500,35833918120,16930,16930,16930,16930,0
20230811,162400,35833918120,16930,16930,16930,16930,0
20230811,162300,35833918120,16930,16930,16930,16930,0
20230811,162200,35833918120,16930,16930,16930,16930,0
20230811,162100,35833918120,16930,16930,16930,16930,0
20230811,162000,35833918120,16930,16930,16930,16930,0
20230811,161900,35833918120,16930,16930,16930,16930,0
20230811,161800,35833918120,16930,16930,16930,16930,0
20230811,161700,35833918120,16930,16930,16930,16930,0
20230811,161600,35833918120,16930,16930,16930,16930,0
20230811,161500,35833918120,16930,16930,16930,16930,0
20230811,161400,35833918120,16930,16930,16930,16930,0
20230811,161300,35833918120,16930,16930,16930,16930,0
20230811,161200,35833918120,16930,16930,16930,16930,0
20230811,161100,35833918120,16930,16930,16930,16930,0
20230811,161000,35833918120,16930,16930,16930,16930,0
20230811,160900,35833918120,16930,16930,16930,16930,78769
20230811,160800,35833918120,16930,16930,16930,16930,0
20230811,160700,35833918120,16930,16930,16930,16930,0
20230811,160600,35833918120,16930,16930,16930,16930,0
20230811,160500,35833918120,16930,16930,16930,16930,0
20230811,160400,35833918120,16930,16930,16930,16930,0
20230811,160300,35833918120,16930,16930,16930,16930,0
20230811,160200,35833918120,16930,16930,16930,16930,0
20230811,160100,35833918120,16930,16930,16930,16930,0
20230811,160000,35833918120,16930,16930,16930,16930,0
20230811,155900,35833918120,16930,16930,16930,16930,0
20230811,155800,35833918120,16930,16930,16930,16930,0
20230811,155700,35833918120,16930,16930,16930,16930,0
20230811,155600,35833918120,16930,16930,16930,16930,0
20230811,155500,35833918120,16930,16930,16930,16930,0
20230811,155400,35833918120,16930,16930,16930,16930,0
20230811,155300,35833918120,16930,16930,16930,16930,0
20230811,155200,35833918120,16930,16930,16930,16930,0
20230811,155100,35833918120,16930,16930,16930,16930,0
20230811,155000,35833918120,16930,16930,16930,16930,0
20230811,154900,35833918120,16930,16930,16930,16930,0
20230811,154800,35833918120,16930,16930,16930,16930,0
20230811,154700,35833918120,16930,16930,16930,16930,0
20230811,154600,35833918120,16930,16930,16930,16930,0
20230811,154500,35833918120,16930,16930,16930,16930,0
20230811,154400,35833918120,16930,16930,16930,16930,0
20230811,154300,35833918120,16930,16930,16930,16930,0
20230811,154200,35833918120,16930,16930,16930,16930,0
20230811,154100,35833918120,16930,16930,16930,16930,0
20230811,154000,35833918120,16930,16930,16930,16930,0
20230811,153900,35833918120,16930,16930,16930,16930,78769
20230811,153800,35833918120,16930,16930,16930,16930,0
20230811,153700,35833918120,16930,16930,16930,16930,0
20230811,153600,35833918120,16930,16930,16930,16930,0
20230811,153500,35833918120,16930,16930,16930,16930,0
20230811,153400,35833918120,16930,16930,16930,16930,0
20230811,153300,35833918120,16930,16930,16930,16930,0
20230811,153200,35833918120,16930,16930,16930,16930,0
20230811,153100,35833918120,16930,16930,16930,16930,0
20230811,153000,35833918120,16930,16930,16930,16930,78769
20230811,152900,34500358950,16930,16930,16930,16930,0
20230811,152800,34500358950,16930,16930,16930,16930,0
20230811,152700,34500358950,16930,16930,16930,16930,0
20230811,152600,34500358950,16930,16930,16930,16930,0
20230811,152500,34500358950,16930,16930,16930,16930,0
20230811,152400,34500358950,16930,16930,16930,16930,0
20230811,152300,34500358950,16930,16930,16930,16930,0
20230811,152200,34500358950,16930,16930,16930,16930,0
20230811,152100,34500358950,16930,16930,16930,16930,0
20230811,152000,34500358950,16930,16930,16930,16930,0
20230811,151900,34500358950,16930,16920,16930,16910,10878
20230811,151800,34316285470,16910,16910,16920,16900,7963
20230811,151700,34181629530,16910,16920,16930,16910,17676
20230811,151600,33882591070,16930,16930,16930,16920,10185
20230811,151500,33710237310,16930,16920,16930,16920,1094
20230811,151400,33691719620,16930,16930,16930,16920,9204
20230811,151300,33535944110,16920,16930,16930,16920,4923
20230811,151200,33452611360,16930,16910,16930,16910,6790
20230811,151100,33337708540,16910,16900,16920,16890,19538
20230811,151000,33007474840,16900,16890,16900,16890,4307
20230811,150900,32934700200,16900,16890,16900,16890,1208
20230811,150800,32914289470,16890,16900,16900,16890,1943
20230811,150700,32881471220,16900,16890,16900,16880,8650
20230811,150600,32735381340,16890,16870,16890,16870,12570
20230811,150500,32523192740,16880,16880,16880,16870,2046
20230811,150400,32488668000,16880,16880,16880,16870,815
20230811,150300,32474912690,16880,16870,16880,16870,3564
20230811,150200,32414766100,16880,16880,16880,16870,1327
20230811,150100,32392375090,16880,16890,16890,16870,6069
20230811,150000,32289950390,16890,16880,16890,16880,4595
20230811,145900,32212385390,16890,16900,16900,16880,4258
20230811,145800,32140458050,16890,16900,16900,16890,15249
20230811,145700,31882897950,16900,16890,16900,16890,3511
20230811,145600,31823595820,16890,16900,16900,16890,1267
20230811,145500,31802191760,16890,16880,16900,16880,6925
20230811,145400,31685170770,16890,16890,16900,16880,2142
20230811,145300,31648992410,16890,16900,16900,16890,5017
20230811,145200,31564253740,16890,16880,16900,16880,10633
20230811,145100,31384642040,16880,16860,16890,16860,32211
20230811,145000,30840977550,16860,16870,16870,16860,3350
20230811,144900,30784479590,16870,16860,16870,16860,7443
20230811,144800,30658924700,16870,16860,16870,16860,5508
20230811,144700,30566034840,16870,16870,16870,16860,2390
20230811,144600,30525726200,16870,16880,16880,16860,8065
20230811,144500,30389669160,16880,16870,16880,16870,3303
20230811,144400,30333936080,16870,16870,16880,16860,8449
20230811,144300,30191407080,16860,16860,16870,16860,6161
20230811,144200,30087525120,16870,16860,16870,16860,4232
20230811,144100,30016142210,16870,16870,16870,16860,966
20230811,144000,29999852110,16870,16870,16870,16860,2856
20230811,143900,29951694770,16860,16860,16870,16860,1157
20230811,143800,29932183490,16870,16860,16870,16860,5692
20230811,143700,29836200090,16870,16860,16870,16860,3454
20230811,143600,29777937190,16860,16880,16890,16860,27055
20230811,143500,29321420200,16880,16890,16890,16880,3676
20230811,143400,29259351650,16890,16880,16890,16880,1804
20230811,143300,29228891890,16890,16880,16890,16880,917
20230811,143200,29213407450,16890,16880,16890,16880,3802
20230811,143100,29149193810,16890,16890,16890,16880,785
20230811,143000,29135940380,16890,16880,16890,16880,2561
20230811,142900,29092708860,16880,16890,16890,16880,2450
20230811,142800,29051341150,16880,16900,16900,16880,1619
20230811,142700,29023990060,16890,16890,16900,16890,5113
20230811,142600,28937630450,16890,16900,16900,16890,574
20230811,142500,28927931490,16890,16890,16900,16890,1135
20230811,142400,28908755260,16900,16890,16900,16890,6100
20230811,142300,28805724630,16900,16900,16900,16890,380
20230811,142200,28799304120,16900,16890,16900,16890,1439
20230811,142100,28774987970,16890,16890,16900,16890,1809
20230811,142000,28744425910,16900,16890,16900,16890,362
20230811,141900,28738308550,16890,16900,16900,16890,4797
20230811,141800,28657239820,16900,16890,16900,16880,5234
20230811,141700,28568866850,16890,16890,16900,16880,2253
20230811,141600,28530817530,16880,16880,16890,16880,1913
20230811,141500,28498510130,16890,16880,16900,16880,154
20230811,141400,28495909220,16900,16880,16900,16880,12639
20230811,141300,28282471910,16880,16890,16890,16880,395
20230811,141200,28275803640,16890,16870,16890,16870,2956
20230811,141100,28225904930,16880,16880,16880,16870,3951
20230811,141000,28159219920,16880,16890,16890,16880,8256
20230811,140900,28019857530,16890,16880,16890,16880,1095
20230811,140800,28001372120,16890,16880,16890,16880,3315
20230811,140700,27945386540,16890,16890,16890,16880,2629
20230811,140600,27900985540,16890,16890,16890,16880,2356
20230811,140500,27861194730,16900,16880,16900,16880,12227
20230811,140400,27654734040,16880,16880,16890,16870,22123
20230811,140300,27281294910,16880,16880,16890,16880,556
20230811,140200,27271906170,16880,16890,16900,16880,10108
20230811,140100,27101181870,16890,16890,16900,16890,2458
20230811,140000,27059665810,16900,16900,16910,16890,11009
20230811,135900,26873614560,16910,16900,16910,16900,1950
20230811,135800,26840657400,16910,16910,16910,16900,5311
20230811,135700,26750898870,16900,16910,16910,16900,1477
20230811,135600,26725932480,16900,16900,16910,16900,494
20230811,135500,26717579580,16910,16900,16910,16900,972
20230811,135400,26701148480,16900,16910,16910,16900,1351
20230811,135300,26678309200,16910,16900,16910,16900,3683
20230811,135200,26616052090,16900,16900,16910,16900,7133
20230811,135100,26495475320,16910,16910,16910,16900,3012
20230811,135000,26444547630,16910,16910,16920,16910,16666
20230811,134900,26162724940,16910,16910,16920,16910,1970
20230811,134800,26129401430,16910,16910,16920,16910,1696
20230811,134700,26100707780,16910,16920,16920,16910,3478
20230811,134600,26041873680,16920,16920,16920,16910,5472
20230811,134500,25949291170,16930,16930,16930,16920,1417
20230811,134400,25925314020,16920,16930,16930,16920,1871
20230811,134300,25893654500,16930,16920,16930,16920,4569
20230811,134200,25816304730,16920,16920,16930,16920,1233
20230811,134100,25795434090,16930,16920,16930,16920,705
20230811,134000,25783504720,16920,16920,16930,16920,815
20230811,133900,25769714600,16930,16920,16930,16910,4280
20230811,133800,25697294460,16920,16910,16920,16910,730
20230811,133700,25684944820,16910,16920,16920,16910,837
20230811,133600,25670788590,16920,16920,16920,16910,1255
20230811,133500,25649559280,16920,16910,16920,16910,818
20230811,133400,25635723260,16920,16920,16920,16910,697
20230811,133300,25623931090,16920,16910,16920,16910,931
20230811,133200,25608181150,16920,16910,16920,16910,4764
20230811,133100,25527590070,16910,16910,16920,16910,1704
20230811,133000,25498773000,16910,16930,16930,16910,7424
20230811,132900,25373163450,16920,16920,16930,16920,3289
20230811,132800,25317499450,16930,16930,16930,16920,1025
20230811,132700,25300148200,16930,16930,16940,16930,1362
20230811,132600,25277088610,16930,16930,16940,16930,2451
20230811,132500,25235588930,16940,16940,16940,16930,648
20230811,132400,25224615990,16930,16930,16940,16930,4672
20230811,132300,25145497090,16930,16940,16940,16930,414
20230811,132200,25138485360,16940,16940,16950,16940,3056
20230811,132100,25086715250,16950,16950,16960,16940,3132
20230811,132000,25033627820,16950,16950,16960,16950,3644
20230811,131900,24971858990,16950,16950,16960,16950,3609
20230811,131800,24910684280,16960,16950,16960,16950,2076
20230811,131700,24875475860,16950,16970,16970,16950,3515
20230811,131600,24815864550,16970,16980,16980,16960,1081
20230811,131500,24797520370,16970,16970,16980,16960,4182
20230811,131400,24726560130,16970,16970,16970,16960,1238
20230811,131300,24705551650,16970,16970,16970,16960,1741
20230811,131200,24676015510,16970,16960,16970,16960,457
20230811,131100,24668260290,16970,16970,16970,16960,1183
20230811,131000,24648184970,16970,16980,16980,16960,1738
20230811,130900,24618686090,16980,16980,16990,16980,1476
20230811,130800,24593623550,16980,16960,16990,16960,7256
20230811,130700,24470468600,16970,16950,16970,16950,4763
20230811,130600,24389663230,16960,16950,16970,16950,12283
20230811,130500,24181344820,16960,16960,16960,16950,854
20230811,130400,24166863710,16960,16960,16970,16950,8302
20230811,130300,24026064500,16960,16960,16970,16950,5942
20230811,130200,23925289280,16960,16960,16970,16950,3871
20230811,130100,23859636690,16960,16950,16960,16950,6905
20230811,130000,23742539660,16950,16940,16960,16940,4746
20230811,125900,23662094120,16940,16940,16950,16940,1697
20230811,125800,23633331410,16950,16920,16950,16920,10716
20230811,125700,23451858110,16930,16920,16930,16920,330
20230811,125600,23446274460,16930,16910,16930,16910,6854
20230811,125500,23330321940,16910,16910,16920,16910,1889
20230811,125400,23298378300,16910,16910,16920,16910,2105
20230811,125300,23262782480,16910,16920,16920,16910,2152
20230811,125200,23226391770,16920,16920,16920,16910,7477
20230811,125100,23099945620,16920,16920,16930,16920,3631
20230811,125000,23038508840,16920,16920,16930,16920,1912
20230811,124900,23006157440,16930,16930,16930,16920,614
20230811,124800,22995768000,16920,16910,16920,16910,3356
20230811,124700,22938990180,16920,16910,16920,16910,1752
20230811,124600,22909348370,16920,16930,16930,16910,12079
20230811,124500,22704988430,16920,16920,16930,16920,1710
20230811,124400,22676042450,16920,16930,16930,16920,1224
20230811,124300,22655322220,16930,16920,16930,16920,1512
20230811,124200,22629735300,16930,16930,16930,16920,875
20230811,124100,22614923800,16930,16930,16940,16920,1557
20230811,124000,22588564450,16930,16940,16940,16930,2479
20230811,123900,22546594290,16940,16930,16940,16920,3011
20230811,123800,22495617890,16930,16940,16940,16930,1584
20230811,123700,22468800380,16930,16940,16940,16930,8243
20230811,123600,22329245670,16940,16930,16940,16930,1349
20230811,123500,22306396740,16940,16930,16940,16930,1935
20230811,123400,22273620940,16930,16930,16940,16930,1035
20230811,123300,22256097360,16930,16930,16940,16930,765
20230811,123200,22243141830,16940,16930,16940,16920,1755
20230811,123100,22213430020,16930,16920,16940,16920,3070
20230811,123000,22161454780,16930,16930,16930,16920,3412
20230811,122900,22103692240,16930,16920,16930,16920,646
20230811,122800,22092759600,16920,16930,16930,16920,528
20230811,122700,22083824170,16930,16920,16930,16920,1438
20230811,122600,22059480940,16930,16920,16930,16920,583
20230811,122500,22049615030,16920,16920,16930,16920,752
20230811,122400,22036888540,16920,16920,16930,16920,757
20230811,122300,22024079500,16920,16920,16920,16920,382
20230811,122200,22017616060,16920,16920,16930,16920,1358
20230811,122100,21994637610,16920,16920,16930,16910,6838
20230811,122000,21878936010,16930,16920,16930,16920,1827
20230811,121900,21848016910,16920,16920,16920,16910,3315
20230811,121800,21791928480,16910,16910,16920,16910,1443
20230811,121700,21767521460,16920,16920,16920,16910,1514
20230811,121600,21741904760,16920,16920,16930,16920,1357
20230811,121500,21718942960,16920,16920,16930,16920,2048
20230811,121400,21684283360,16920,16940,16940,16910,12069
20230811,121300,21480020440,16930,16930,16940,16930,453
20230811,121200,21472349530,16940,16940,16940,16930,391
20230811,121100,21465729460,16940,16930,16940,16930,305
20230811,121000,21460565650,16930,16930,16940,16930,576
20230811,120900,21450812120,16930,16930,16940,16930,635
20230811,120800,21440059990,16940,16940,16940,16940,872
20230811,120700,21425288310,16950,16950,16950,16930,3434
20230811,120600,21367115900,16940,16940,16940,16940,3140
20230811,120500,21313924300,16940,16940,16950,16940,839
20230811,120400,21299711440,16940,16940,16950,16930,5509
20230811,120300,21206353630,16940,16940,16950,16930,8008
20230811,120200,21070698990,16940,16940,16950,16940,148
20230811,120100,21068190890,16940,16940,16950,16940,630
20230811,120000,21057517880,16940,16940,16950,16940,214
20230811,115900,21053892550,16940,16940,16950,16940,348
20230811,115800,21047997290,16940,16960,16960,16940,1534
20230811,115700,21021996510,16960,16930,16960,16930,2033
20230811,115600,20987546750,16930,16930,16930,16920,1482
20230811,115500,20962458950,16920,16930,16930,16920,4820
20230811,115400,20880866640,16930,16930,16930,16920,2783
20230811,115300,20833777990,16920,16920,16930,16920,1590
20230811,115200,20806862630,16920,16930,16930,16920,2500
20230811,115100,20764555290,16920,16930,16930,16920,2355
20230811,115000,20724706230,16920,16940,16940,16920,3126
20230811,114900,20671778460,16930,16930,16940,16930,404
20230811,114800,20664938660,16930,16930,16940,16930,936
20230811,114700,20649087950,16930,16940,16940,16930,936
20230811,114600,20633235570,16930,16930,16940,16930,1309
20230811,114500,20611069600,16930,16930,16940,16920,325
20230811,114400,20605566780,16930,16920,16930,16910,1127
20230811,114300,20586495570,16920,16920,16930,16920,1498
20230811,114200,20561145260,16920,16930,16930,16910,10921
20230811,114100,20376368660,16920,16930,16930,16920,3935
20230811,114000,20309761360,16920,16930,16930,16920,2070
20230811,113900,20274732300,16930,16920,16930,16920,1153
20230811,113800,20255223050,16930,16940,16950,16920,6800
20230811,113700,20140088800,16930,16930,16940,16930,2628
20230811,113600,20095576390,16930,16940,16940,16930,3507
20230811,113500,20036188490,16930,16940,16940,16930,190
20230811,113400,20032971380,16940,16930,16940,16930,753
20230811,113300,20020221540,16930,16930,16940,16930,2578
20230811,113200,19976566770,16930,16940,16950,16930,2434
20230811,113100,19935335720,16950,16950,16950,16940,1217
20230811,113000,19914714590,16950,16940,16950,16940,2063
20230811,112900,19879753520,16950,16950,16960,16940,4071
20230811,112800,19810770090,16940,16950,16950,16940,1308
20230811,112700,19788601010,16940,16940,16950,16940,1782
20230811,112600,19758403390,16940,16940,16960,16940,11736
20230811,112500,19559478750,16940,16940,16950,16940,1287
20230811,112400,19537674430,16940,16960,16960,16940,3699
20230811,112300,19474999070,16950,16960,16960,16950,3029
20230811,112200,19423650580,16950,16960,16960,16950,3817
20230811,112100,19358949520,16960,16960,16970,16950,3580
20230811,112000,19298231720,16960,16960,16970,16960,838
20230811,111900,19284018920,16960,16960,16960,16950,2499
20230811,111800,19241638700,16960,16960,16970,16950,3127
20230811,111700,19188605520,16960,16950,16960,16940,3327
20230811,111600,19132188380,16950,16950,16960,16940,5179
20230811,111500,19044407870,16960,16960,16960,16940,3233
20230811,111400,18989606290,16960,16940,16960,16940,9013
20230811,111300,18836832120,16940,16940,16950,16940,2126
20230811,111200,18800817630,16940,16940,16940,16930,2447
20230811,111100,18759371600,16930,16940,16940,16930,949
20230811,111000,18743298650,16930,16940,16950,16930,3524
20230811,110900,18683602240,16940,16940,16950,16940,1015
20230811,110800,18666404220,16940,16940,16950,16940,252
20230811,110700,18662135020,16940,16930,16950,16930,839
20230811,110600,18647920160,16930,16940,16940,16920,5525
20230811,110500,18554395220,16940,16940,16940,16930,1866
20230811,110400,18522796960,16950,16940,16950,16930,3881
20230811,110300,18457053440,16950,16940,16950,16940,772
20230811,110200,18443969710,16950,16950,16960,16940,1917
20230811,110100,18411477190,16950,16960,16960,16950,845
20230811,110000,18397149250,16960,16960,16970,16960,4000
20230811,105900,18329306650,16960,16950,16960,16940,3568
20230811,105800,18268817820,16940,16940,16950,16940,1866
20230811,105700,18237201660,16940,16930,16950,16930,1444
20230811,105600,18212745430,16930,16920,16940,16910,4609
20230811,105500,18134738360,16930,16920,16940,16910,10854
20230811,105400,17951045320,16930,16940,16940,16920,11283
20230811,105300,17760009270,16940,16940,16950,16930,3964
20230811,105200,17692870400,16940,16950,16950,16940,556
20230811,105100,17683451330,16940,16940,16960,16930,7528
20230811,105000,17555872520,16940,16940,16950,16930,10161
20230811,104900,17383725110,16950,16960,16970,16940,4610
20230811,104800,17305579560,16960,16960,16970,16940,11278
20230811,104700,17114384920,16980,16960,16980,16950,15900
20230811,104600,16844735560,16970,16980,16980,16960,12550
20230811,104500,16631744650,16980,17000,17000,16980,13456
20230811,104400,16403204460,17000,16990,17000,16990,1387
20230811,104300,16379630870,17000,17020,17020,16990,12566
20230811,104200,16165937900,17030,17010,17030,17010,2598
20230811,104100,16121721190,17010,17020,17030,17010,579
20230811,104000,16111867230,17030,17040,17040,17010,7998
20230811,103900,15975709370,17040,17040,17040,17030,3758
20230811,103800,15911677050,17040,17020,17040,17020,19416
20230811,103700,15581040930,17020,17030,17040,17020,2856
20230811,103600,15532405490,17030,17030,17040,17030,6494
20230811,103500,15421811740,17030,17030,17040,17030,2139
20230811,103400,15385384240,17030,17040,17040,17010,8131
20230811,103300,15246959040,17030,17020,17040,17020,4723
20230811,103200,15166529230,17020,17040,17050,17020,7734
20230811,103100,15034751320,17050,17040,17050,17030,4767
20230811,103000,14953505670,17040,17040,17060,17040,3561
20230811,102900,14892790580,17060,17060,17070,17030,20143
20230811,102800,14549230860,17060,17040,17060,17040,15098
20230811,102700,14291743030,17050,17040,17050,17030,10942
20230811,102600,14105255410,17040,17000,17040,17000,24077
20230811,102500,13695397030,17000,17010,17010,17000,8014
20230811,102400,13559140360,17010,17010,17020,17000,5865
20230811,102300,13459378320,17010,17020,17030,17010,4702
20230811,102200,13379353580,17020,17010,17020,17000,2071
20230811,102100,13344132400,17010,17030,17030,17000,10349
20230811,102000,13168123070,17020,17010,17030,17000,10568
20230811,101900,12988278420,17020,17010,17020,17000,3614
20230811,101800,12926796100,17010,17010,17020,17000,4674
20230811,101700,12847291700,17010,17010,17030,17000,11414
20230811,101600,12653048820,17010,16970,17010,16970,67212
20230811,101500,11510636200,16980,16960,16990,16960,12036
20230811,101400,11306281060,16980,16980,16980,16960,5018
20230811,101300,11221122620,16980,16960,16980,16960,3176
20230811,101200,11167231440,16970,16960,16970,16960,1813
20230811,101100,11136479040,16970,16980,16980,16960,4613
20230811,101000,11058200530,16980,16950,16980,16940,5881
20230811,100900,10958405070,16950,16930,16950,16920,5985
20230811,100800,10857018380,16930,16940,16940,16920,1256
20230811,100700,10835752300,16940,16960,16960,16930,5652
20230811,100600,10739977180,16950,16960,16960,16950,1984
20230811,100500,10706335790,16960,16980,16980,16960,6130
20230811,100400,10602287190,16980,16990,16990,16970,13664
20230811,100300,10370256570,16990,16970,16990,16960,13152
20230811,100200,10146995770,16960,16950,16970,16940,8068
20230811,100100,10010216050,16950,16930,16950,16910,9286
20230811,100000,9852948640,16930,16880,16950,16880,20938
20230811,095900,9498859330,16880,16880,16890,16880,10623
20230811,095800,9319541830,16890,16890,16900,16880,6377
20230811,095700,9211834250,16900,16910,16920,16890,12408
20230811,095600,9002113550,16910,16920,16920,16910,2834
20230811,095500,8954175040,16920,16920,16920,16910,4727
20230811,095400,8874203150,16920,16910,16920,16910,1925
20230811,095300,8841650130,16910,16900,16910,16900,4488
20230811,095200,8765770170,16900,16910,16910,16900,629
20230811,095100,8755138310,16910,16900,16910,16890,3662
20230811,095000,8693265490,16900,16890,16900,16890,5047
20230811,094900,8607977060,16890,16880,16900,16880,7413
20230811,094800,8482771090,16890,16870,16890,16870,9862
20230811,094700,8316317300,16870,16880,16880,16870,1808
20230811,094600,8285815250,16870,16870,16880,16860,6504
20230811,094500,8176104300,16870,16870,16870,16860,2616
20230811,094400,8131984070,16870,16870,16880,16860,4354
20230811,094300,8058533620,16860,16890,16890,16860,12947
20230811,094200,7839990220,16890,16900,16910,16890,5865
20230811,094100,7740902650,16910,16910,16910,16900,4274
20230811,094000,7668652190,16900,16900,16910,16900,6020
20230811,093900,7566898780,16910,16910,16920,16900,10874
20230811,093800,7383028540,16920,16940,16940,16920,3964
20230811,093700,7315939640,16940,16960,16960,16920,7187
20230811,093600,7194141550,16950,16920,16950,16920,8161
20230811,093500,7055937340,16920,16910,16920,16910,3637
20230811,093400,6994409000,16920,16910,16920,16900,5011
20230811,093300,6909671400,16920,16930,16930,16910,3723
20230811,093200,6846685340,16920,16950,16950,16920,5226
20230811,093100,6758198360,16940,16930,16940,16930,6256
20230811,093000,6652234760,16930,16930,16940,16930,5170
20230811,092900,6564706180,16930,16920,16930,16920,2298
20230811,092800,6525813560,16910,16900,16920,16900,8233
20230811,092700,6386609680,16900,16910,16910,16900,3170
20230811,092600,6333017190,16910,16920,16920,16900,6056
20230811,092500,6230593440,16920,16930,16940,16920,2450
20230811,092400,6189113010,16940,16960,16960,16920,8120
20230811,092300,6051525500,16960,16980,16990,16960,8076
20230811,092200,5914402220,16970,16980,16990,16950,13519
20230811,092100,5684934040,16980,16990,16990,16980,5342
20230811,092000,5594186630,16990,16980,17000,16980,21280
20230811,091900,5232714740,16980,16980,16990,16970,7906
20230811,091800,5098428450,16980,16980,16990,16970,9657
20230811,091700,4934450610,16980,16960,16990,16950,15304
20230811,091600,4674574420,16970,16940,16970,16930,19885
20230811,091500,4337374950,16940,16950,16950,16910,11371
20230811,091400,4144906370,16950,16940,16960,16940,7370
20230811,091300,4020000860,16940,16920,16950,16920,4820
20230811,091200,3938367780,16930,16910,16930,16900,11475
20230811,091100,3744185850,16900,16920,16920,16900,3567
20230811,091000,3683869860,16910,16910,16920,16860,16834
20230811,090900,3399421070,16910,16910,16920,16900,5009
20230811,090800,3314721200,16910,16910,16910,16880,8070
20230811,090700,3178395250,16910,16890,16930,16860,11744
20230811,090600,2979883520,16880,16880,16890,16850,6907
20230811,090500,2863335940,16890,16830,16890,16820,26062
20230811,090400,2424453680,16830,16830,16850,16810,18311
20230811,090300,2116290510,16830,16850,16860,16810,24770
20230811,090200,1699276360,16840,16930,16930,16840,40643
20230811,090100,1012999120,16930,16920,16930,16880,17946
20230811,090000,709476860,16910,16900,16950,16880,41984