stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,190800,60945238890,16970,16970,16970,16970,167508
20230905,190700,60945238890,16970,16970,16970,16970,0
20230905,190600,60945238890,16970,16970,16970,16970,0
20230905,190500,60945238890,16970,16970,16970,16970,0
20230905,190400,60945238890,16970,16970,16970,16970,0
20230905,190300,60945238890,16970,16970,16970,16970,0
20230905,190200,60945238890,16970,16970,16970,16970,0
20230905,190100,60945238890,16970,16970,16970,16970,0
20230905,190000,60945238890,16970,16970,16970,16970,0
20230905,185900,60945238890,16970,16970,16970,16970,0
20230905,185800,60945238890,16970,16970,16970,16970,0
20230905,185700,60945238890,16970,16970,16970,16970,0
20230905,185600,60945238890,16970,16970,16970,16970,0
20230905,185500,60945238890,16970,16970,16970,16970,0
20230905,185400,60945238890,16970,16970,16970,16970,0
20230905,185300,60945238890,16970,16970,16970,16970,0
20230905,185200,60945238890,16970,16970,16970,16970,0
20230905,185100,60945238890,16970,16970,16970,16970,0
20230905,185000,60945238890,16970,16970,16970,16970,0
20230905,184900,60945238890,16970,16970,16970,16970,0
20230905,184800,60945238890,16970,16970,16970,16970,0
20230905,184700,60945238890,16970,16970,16970,16970,0
20230905,184600,60945238890,16970,16970,16970,16970,0
20230905,184500,60945238890,16970,16970,16970,16970,0
20230905,184400,60945238890,16970,16970,16970,16970,0
20230905,184300,60945238890,16970,16970,16970,16970,0
20230905,184200,60945238890,16970,16970,16970,16970,0
20230905,184100,60945238890,16970,16970,16970,16970,0
20230905,184000,60945238890,16970,16970,16970,16970,0
20230905,183900,60945238890,16970,16970,16970,16970,0
20230905,183800,60945238890,16970,16970,16970,16970,167508
20230905,183700,60945238890,16970,16970,16970,16970,0
20230905,183600,60945238890,16970,16970,16970,16970,0
20230905,183500,60945238890,16970,16970,16970,16970,0
20230905,183400,60945238890,16970,16970,16970,16970,0
20230905,183300,60945238890,16970,16970,16970,16970,0
20230905,183200,60945238890,16970,16970,16970,16970,0
20230905,183100,60945238890,16970,16970,16970,16970,0
20230905,183000,60945238890,16970,16970,16970,16970,0
20230905,182900,60945238890,16970,16970,16970,16970,0
20230905,182800,60945238890,16970,16970,16970,16970,0
20230905,182700,60945238890,16970,16970,16970,16970,0
20230905,182600,60945238890,16970,16970,16970,16970,0
20230905,182500,60945238890,16970,16970,16970,16970,0
20230905,182400,60945238890,16970,16970,16970,16970,0
20230905,182300,60945238890,16970,16970,16970,16970,0
20230905,182200,60945238890,16970,16970,16970,16970,0
20230905,182100,60945238890,16970,16970,16970,16970,0
20230905,182000,60945238890,16970,16970,16970,16970,0
20230905,181900,60945238890,16970,16970,16970,16970,0
20230905,181800,60945238890,16970,16970,16970,16970,0
20230905,181700,60945238890,16970,16970,16970,16970,0
20230905,181600,60945238890,16970,16970,16970,16970,0
20230905,181500,60945238890,16970,16970,16970,16970,0
20230905,181400,60945238890,16970,16970,16970,16970,0
20230905,181300,60945238890,16970,16970,16970,16970,0
20230905,181200,60945238890,16970,16970,16970,16970,0
20230905,181100,60945238890,16970,16970,16970,16970,0
20230905,181000,60945238890,16970,16970,16970,16970,0
20230905,180900,60945238890,16970,16970,16970,16970,0
20230905,180800,60945238890,16970,16970,16970,16970,167508
20230905,180700,60945238890,16970,16970,16970,16970,0
20230905,180600,60945238890,16970,16970,16970,16970,0
20230905,180500,60945238890,16970,16970,16970,16970,0
20230905,180400,60945238890,16970,16970,16970,16970,0
20230905,180300,60945238890,16970,16970,16970,16970,0
20230905,180200,60945238890,16970,16970,16970,16970,0
20230905,180100,60945238890,16970,16970,16970,16970,0
20230905,180000,60945238890,16970,16970,16970,16970,0
20230905,175900,60945238890,16970,16970,16970,16970,0
20230905,175800,60945238890,16970,16970,16970,16970,0
20230905,175700,60945238890,16970,16970,16970,16970,0
20230905,175600,60945238890,16970,16970,16970,16970,0
20230905,175500,60945238890,16970,16970,16970,16970,0
20230905,175400,60945238890,16970,16970,16970,16970,0
20230905,175300,60945238890,16970,16970,16970,16970,0
20230905,175200,60945238890,16970,16970,16970,16970,0
20230905,175100,60945238890,16970,16970,16970,16970,0
20230905,175000,60945238890,16970,16970,16970,16970,0
20230905,174900,60945238890,16970,16970,16970,16970,0
20230905,174800,60945238890,16970,16970,16970,16970,0
20230905,174700,60945238890,16970,16970,16970,16970,0
20230905,174600,60945238890,16970,16970,16970,16970,0
20230905,174500,60945238890,16970,16970,16970,16970,0
20230905,174400,60945238890,16970,16970,16970,16970,0
20230905,174300,60945238890,16970,16970,16970,16970,0
20230905,174200,60945238890,16970,16970,16970,16970,0
20230905,174100,60945238890,16970,16970,16970,16970,0
20230905,174000,60945238890,16970,16970,16970,16970,0
20230905,173900,60945238890,16970,16970,16970,16970,0
20230905,173800,60945238890,16970,16970,16970,16970,167508
20230905,173700,60945238890,16970,16970,16970,16970,0
20230905,173600,60945238890,16970,16970,16970,16970,0
20230905,173500,60945238890,16970,16970,16970,16970,0
20230905,173400,60945238890,16970,16970,16970,16970,0
20230905,173300,60945238890,16970,16970,16970,16970,0
20230905,173200,60945238890,16970,16970,16970,16970,0
20230905,173100,60945238890,16970,16970,16970,16970,0
20230905,173000,60945238890,16970,16970,16970,16970,0
20230905,172900,60945238890,16970,16970,16970,16970,0
20230905,172800,60945238890,16970,16970,16970,16970,0
20230905,172700,60945238890,16970,16970,16970,16970,0
20230905,172600,60945238890,16970,16970,16970,16970,0
20230905,172500,60945238890,16970,16970,16970,16970,0
20230905,172400,60945238890,16970,16970,16970,16970,0
20230905,172300,60945238890,16970,16970,16970,16970,0
20230905,172200,60945238890,16970,16970,16970,16970,0
20230905,172100,60945238890,16970,16970,16970,16970,0
20230905,172000,60945238890,16970,16970,16970,16970,0
20230905,171900,60945238890,16970,16970,16970,16970,0
20230905,171800,60945238890,16970,16970,16970,16970,0
20230905,171700,60945238890,16970,16970,16970,16970,0
20230905,171600,60945238890,16970,16970,16970,16970,0
20230905,171500,60945238890,16970,16970,16970,16970,0
20230905,171400,60945238890,16970,16970,16970,16970,0
20230905,171300,60945238890,16970,16970,16970,16970,0
20230905,171200,60945238890,16970,16970,16970,16970,0
20230905,171100,60945238890,16970,16970,16970,16970,0
20230905,171000,60945238890,16970,16970,16970,16970,0
20230905,170900,60945238890,16970,16970,16970,16970,0
20230905,170800,60945238890,16970,16970,16970,16970,167508
20230905,170700,60945238890,16970,16970,16970,16970,0
20230905,170600,60945238890,16970,16970,16970,16970,0
20230905,170500,60945238890,16970,16970,16970,16970,0
20230905,170400,60945238890,16970,16970,16970,16970,0
20230905,170300,60945238890,16970,16970,16970,16970,0
20230905,170200,60945238890,16970,16970,16970,16970,0
20230905,170100,60945238890,16970,16970,16970,16970,0
20230905,170000,60945238890,16970,16970,16970,16970,0
20230905,165900,60945238890,16970,16970,16970,16970,0
20230905,165800,60945238890,16970,16970,16970,16970,0
20230905,165700,60945238890,16970,16970,16970,16970,0
20230905,165600,60945238890,16970,16970,16970,16970,0
20230905,165500,60945238890,16970,16970,16970,16970,0
20230905,165400,60945238890,16970,16970,16970,16970,0
20230905,165300,60945238890,16970,16970,16970,16970,0
20230905,165200,60945238890,16970,16970,16970,16970,0
20230905,165100,60945238890,16970,16970,16970,16970,0
20230905,165000,60945238890,16970,16970,16970,16970,0
20230905,164900,60945238890,16970,16970,16970,16970,0
20230905,164800,60945238890,16970,16970,16970,16970,0
20230905,164700,60945238890,16970,16970,16970,16970,0
20230905,164600,60945238890,16970,16970,16970,16970,0
20230905,164500,60945238890,16970,16970,16970,16970,0
20230905,164400,60945238890,16970,16970,16970,16970,0
20230905,164300,60945238890,16970,16970,16970,16970,0
20230905,164200,60945238890,16970,16970,16970,16970,0
20230905,164100,60945238890,16970,16970,16970,16970,0
20230905,164000,60945238890,16970,16970,16970,16970,0
20230905,163900,60945238890,16970,16970,16970,16970,0
20230905,163800,60945238890,16970,16970,16970,16970,167508
20230905,163700,60945238890,16970,16970,16970,16970,0
20230905,163600,60945238890,16970,16970,16970,16970,0
20230905,163500,60945238890,16970,16970,16970,16970,0
20230905,163400,60945238890,16970,16970,16970,16970,0
20230905,163300,60945238890,16970,16970,16970,16970,0
20230905,163200,60945238890,16970,16970,16970,16970,0
20230905,163100,60945238890,16970,16970,16970,16970,0
20230905,163000,60945238890,16970,16970,16970,16970,0
20230905,162900,60945238890,16970,16970,16970,16970,0
20230905,162800,60945238890,16970,16970,16970,16970,0
20230905,162700,60945238890,16970,16970,16970,16970,0
20230905,162600,60945238890,16970,16970,16970,16970,0
20230905,162500,60945238890,16970,16970,16970,16970,0
20230905,162400,60945238890,16970,16970,16970,16970,0
20230905,162300,60945238890,16970,16970,16970,16970,0
20230905,162200,60945238890,16970,16970,16970,16970,0
20230905,162100,60945238890,16970,16970,16970,16970,0
20230905,162000,60945238890,16970,16970,16970,16970,0
20230905,161900,60945238890,16970,16970,16970,16970,0
20230905,161800,60945238890,16970,16970,16970,16970,0
20230905,161700,60945238890,16970,16970,16970,16970,0
20230905,161600,60945238890,16970,16970,16970,16970,0
20230905,161500,60945238890,16970,16970,16970,16970,0
20230905,161400,60945238890,16970,16970,16970,16970,0
20230905,161300,60945238890,16970,16970,16970,16970,0
20230905,161200,60945238890,16970,16970,16970,16970,0
20230905,161100,60945238890,16970,16970,16970,16970,0
20230905,161000,60945238890,16970,16970,16970,16970,0
20230905,160900,60945238890,16970,16970,16970,16970,0
20230905,160800,60945238890,16970,16970,16970,16970,167508
20230905,160700,60945238890,16970,16970,16970,16970,0
20230905,160600,60945238890,16970,16970,16970,16970,0
20230905,160500,60945238890,16970,16970,16970,16970,0
20230905,160400,60945238890,16970,16970,16970,16970,0
20230905,160300,60945238890,16970,16970,16970,16970,0
20230905,160200,60945238890,16970,16970,16970,16970,0
20230905,160100,60945238890,16970,16970,16970,16970,0
20230905,160000,60945238890,16970,16970,16970,16970,0
20230905,155900,60945238890,16970,16970,16970,16970,0
20230905,155800,60945238890,16970,16970,16970,16970,0
20230905,155700,60945238890,16970,16970,16970,16970,0
20230905,155600,60945238890,16970,16970,16970,16970,0
20230905,155500,60945238890,16970,16970,16970,16970,0
20230905,155400,60945238890,16970,16970,16970,16970,0
20230905,155300,60945238890,16970,16970,16970,16970,0
20230905,155200,60945238890,16970,16970,16970,16970,0
20230905,155100,60945238890,16970,16970,16970,16970,0
20230905,155000,60945238890,16970,16970,16970,16970,0
20230905,154900,60945238890,16970,16970,16970,16970,0
20230905,154800,60945238890,16970,16970,16970,16970,0
20230905,154700,60945238890,16970,16970,16970,16970,0
20230905,154600,60945238890,16970,16970,16970,16970,0
20230905,154500,60945238890,16970,16970,16970,16970,0
20230905,154400,60945238890,16970,16970,16970,16970,0
20230905,154300,60945238890,16970,16970,16970,16970,0
20230905,154200,60945238890,16970,16970,16970,16970,0
20230905,154100,60945238890,16970,16970,16970,16970,0
20230905,154000,60945238890,16970,16970,16970,16970,0
20230905,153900,60945238890,16970,16970,16970,16970,0
20230905,153800,60945238890,16970,16970,16970,16970,167508
20230905,153700,60945238890,16970,16970,16970,16970,0
20230905,153600,60945238890,16970,16970,16970,16970,0
20230905,153500,60945238890,16970,16970,16970,16970,0
20230905,153400,60945238890,16970,16970,16970,16970,0
20230905,153300,60945238890,16970,16970,16970,16970,0
20230905,153200,60945238890,16970,16970,16970,16970,0
20230905,153100,60945238890,16970,16970,16970,16970,0
20230905,153000,60945238890,16970,16970,16970,16970,167508
20230905,152900,58102628130,16990,16990,16990,16990,0
20230905,152800,58102628130,16990,16990,16990,16990,0
20230905,152700,58102628130,16990,16990,16990,16990,0
20230905,152600,58102628130,16990,16990,16990,16990,0
20230905,152500,58102628130,16990,16990,16990,16990,0
20230905,152400,58102628130,16990,16990,16990,16990,0
20230905,152300,58102628130,16990,16990,16990,16990,0
20230905,152200,58102628130,16990,16990,16990,16990,0
20230905,152100,58102628130,16990,16990,16990,16990,0
20230905,152000,58102628130,16990,16990,16990,16990,0
20230905,151900,58102628130,16990,16990,17000,16980,17643
20230905,151800,57802942530,16990,16990,16990,16980,14445
20230905,151700,57557528810,17000,16990,17000,16990,6178
20230905,151600,57452519300,17000,17000,17010,16990,13469
20230905,151500,57223550780,16990,17000,17000,16990,9684
20230905,151400,57058941360,17000,17000,17000,16990,6784
20230905,151300,56943654410,17000,17000,17000,16990,9895
20230905,151200,56775445920,17000,17000,17000,16990,4600
20230905,151100,56697263480,17000,17000,17000,16990,4876
20230905,151000,56614403640,16990,16990,16990,16980,10037
20230905,150900,56443882350,16990,16980,16990,16980,3052
20230905,150800,56392040270,16980,16990,16990,16970,2741
20230905,150700,56345496110,16990,16990,16990,16970,11766
20230905,150600,56145717410,16980,16990,16990,16980,4743
20230905,150500,56065165360,16990,16970,16990,16970,8784
20230905,150400,55916017330,16970,16980,16980,16970,3317
20230905,150300,55859713810,16980,16970,16980,16970,3758
20230905,150200,55795913010,16970,16980,16990,16970,5028
20230905,150100,55710559340,16980,16980,16980,16970,8589
20230905,150000,55564727110,16980,16970,16990,16970,7932
20230905,145900,55430053630,16980,16980,16990,16970,11632
20230905,145800,55232552960,16970,16970,16990,16970,11475
20230905,145700,55037720680,16980,16980,16980,16970,3441
20230905,145600,54979300920,16980,16990,16990,16980,3158
20230905,145500,54925665880,16990,16970,16990,16960,12435
20230905,145400,54714571650,16970,16970,16980,16960,3459
20230905,145300,54655883420,16980,16970,16980,16970,2377
20230905,145200,54615544150,16980,16970,16980,16960,3130
20230905,145100,54562434630,16970,16980,16980,16970,5689
20230905,145000,54465868560,16990,16960,16990,16960,9481
20230905,144900,54304906880,16970,16960,16990,16960,18239
20230905,144800,53995294140,16960,16960,16970,16960,3112
20230905,144700,53942511300,16960,16970,16980,16960,2533
20230905,144600,53899539220,16970,16980,16980,16970,6230
20230905,144500,53793813840,16980,16980,16980,16970,5216
20230905,144400,53705273120,16980,16990,16990,16970,4530
20230905,144300,53628337030,16980,16980,16990,16980,5010
20230905,144200,53543265380,16980,16980,16990,16980,3072
20230905,144100,53491101050,16980,16980,16990,16980,2898
20230905,144000,53441890720,16990,16990,16990,16980,2754
20230905,143900,53395120810,16980,16980,16990,16970,2261
20230905,143800,53356727760,16980,16970,16980,16970,5326
20230905,143700,53266315230,16970,16970,16990,16970,3451
20230905,143600,53207729510,16980,16980,16990,16970,2972
20230905,143500,53157261540,16980,16980,16990,16980,3476
20230905,143400,53098238040,16990,16970,16990,16970,4380
20230905,143300,53023875700,16970,16980,16990,16970,13969
20230905,143200,52786678060,16990,16990,16990,16980,1207
20230905,143100,52766179860,16990,16980,16990,16980,8939
20230905,143000,52614320420,16980,16990,16990,16980,1240
20230905,142900,52593261930,16980,16980,16990,16980,1925
20230905,142800,52560572400,16980,16990,16990,16980,6470
20230905,142700,52450708710,16980,16990,17000,16980,8755
20230905,142600,52301968310,17000,16990,17000,16990,3738
20230905,142500,52238454560,17000,16990,17000,16990,1521
20230905,142400,52212607000,16990,17000,17010,16990,9410
20230905,142300,52052646100,17000,16990,17000,16990,2592
20230905,142200,52008589800,17000,16990,17000,16990,829
20230905,142100,51994501590,17000,16990,17000,16980,2237
20230905,142000,51956495810,16990,16990,16990,16980,3066
20230905,141900,51904412880,16980,16980,16990,16980,3344
20230905,141800,51847605720,16980,16990,16990,16980,1299
20230905,141700,51825542880,16990,17000,17000,16980,3050
20230905,141600,51773727620,16990,16980,16990,16960,28670
20230905,141500,51287181730,16980,16970,16980,16970,2011
20230905,141400,51253045300,16980,16980,16990,16970,8088
20230905,141300,51115713970,16990,17000,17000,16980,4804
20230905,141200,51034092960,16990,17000,17000,16990,734
20230905,141100,51021618590,16990,17000,17000,16990,614
20230905,141000,51011183440,17000,16990,17000,16990,511
20230905,140900,51002500520,16990,16990,17000,16990,745
20230905,140800,50989839520,16990,17000,17010,16990,2469
20230905,140700,50947870420,17000,16990,17000,16990,3858
20230905,140600,50882294440,17000,16990,17000,16990,8551
20230905,140500,50737009860,17000,17010,17010,16990,11115
20230905,140400,50548062190,17000,17000,17010,17000,1138
20230905,140300,50528711960,17000,17000,17010,17000,1781
20230905,140200,50498424890,17010,17010,17010,17000,1469
20230905,140100,50473442170,17000,17000,17010,17000,773
20230905,140000,50460299310,17010,17000,17010,17000,716
20230905,135900,50448124470,17010,17000,17010,17000,674
20230905,135800,50436664670,17010,17010,17010,16990,3347
20230905,135700,50379753470,17000,17010,17010,17000,1398
20230905,135600,50355986650,17010,17000,17010,16990,5426
20230905,135500,50263743280,17010,17000,17010,17000,3074
20230905,135400,50211477750,17010,17010,17010,17000,1011
20230905,135300,50194285980,17010,17030,17030,17000,3527
20230905,135200,50134257870,17020,17010,17030,17000,10279
20230905,135100,49959357930,17010,17010,17010,17000,919
20230905,135000,49943730500,17000,17010,17010,17000,1783
20230905,134900,49913416440,17010,17000,17010,16990,968
20230905,134800,49896958530,16990,17000,17010,16990,3976
20230905,134700,49829365620,17000,17000,17010,17000,1170
20230905,134600,49809474230,17010,17000,17010,17000,2042
20230905,134500,49774753600,17000,17000,17010,17000,2136
20230905,134400,49738438570,17000,17000,17010,17000,1262
20230905,134300,49716978610,17000,17010,17010,17000,1445
20230905,134200,49692412560,17010,17010,17010,17000,10721
20230905,134100,49510137340,17000,17030,17040,17000,68096
20230905,134000,48351750340,17040,17050,17050,17030,5737
20230905,133900,48253990190,17040,17060,17060,17040,4539
20230905,133800,48176601760,17050,17050,17060,17050,3030
20230905,133700,48124939060,17040,17060,17060,17040,3590
20230905,133600,48063728800,17060,17060,17070,17050,6407
20230905,133500,47954439950,17060,17050,17070,17050,8151
20230905,133400,47815383680,17050,17060,17060,17040,5659
20230905,133300,47718905060,17050,17060,17060,17050,4034
20230905,133200,47650104260,17050,17050,17050,17040,5825
20230905,133100,47550810900,17040,17030,17050,17030,11044
20230905,133000,47362692140,17030,17010,17030,17010,10485
20230905,132900,47184229980,17010,17020,17020,17010,2198
20230905,132800,47146828160,17020,16990,17020,16990,5942
20230905,132700,47045771350,17000,17000,17000,16990,674
20230905,132600,47034316320,17000,17000,17010,16990,8374
20230905,132500,46891948700,17010,16980,17010,16980,13188
20230905,132400,46667800810,16990,16980,16990,16980,1823
20230905,132300,46636844410,16980,16980,16980,16970,3043
20230905,132200,46585176900,16980,16980,16980,16970,1161
20230905,132100,46565471420,16980,16980,16980,16970,916
20230905,132000,46549922460,16970,16970,16980,16960,1674
20230905,131900,46521509880,16970,16980,16980,16960,2333
20230905,131800,46481916840,16970,16980,16980,16960,1719
20230905,131700,46452745950,16980,16970,16980,16960,8268
20230905,131600,46312430560,16970,16960,16980,16960,2149
20230905,131500,46275957740,16960,16960,16970,16960,2448
20230905,131400,46234415800,16970,16960,16970,16960,5544
20230905,131300,46140356130,16970,16960,16970,16960,2940
20230905,131200,46090490140,16960,16970,16980,16960,5737
20230905,131100,45993145290,16970,16980,16980,16960,10148
20230905,131000,45820948760,16980,16980,16990,16980,2815
20230905,130900,45773147230,16990,16990,16990,16980,3459
20230905,130800,45714401620,16990,16980,17000,16980,7807
20230905,130700,45581760670,16990,16980,16990,16980,571
20230905,130600,45572063990,16990,16980,16990,16970,5770
20230905,130500,45474077850,16970,16980,16980,16970,1593
20230905,130400,45447032020,16980,16980,16990,16970,7189
20230905,130300,45324963600,16990,16980,16990,16980,1433
20230905,130200,45300630520,16980,16980,16990,16970,1655
20230905,130100,45272528150,16980,16980,16980,16970,1188
20230905,130000,45252357190,16980,16980,16990,16970,1399
20230905,125900,45228601520,16980,16980,16980,16970,2218
20230905,125800,45190941720,16980,16990,16990,16980,4023
20230905,125700,45122628880,16990,16980,16990,16980,1524
20230905,125600,45096742080,16980,16980,16990,16980,1644
20230905,125500,45068825130,16980,16970,17000,16970,8161
20230905,125400,44930184780,16980,16980,16980,16970,13098
20230905,125300,44707799440,16980,17010,17010,16980,20732
20230905,125200,44355411280,17010,17010,17020,17000,14221
20230905,125100,44113432490,17010,17010,17010,17000,2086
20230905,125000,44077955360,17010,17020,17020,17010,3963
20230905,124900,44010539790,17010,17020,17020,17010,986
20230905,124800,43993763220,17020,17010,17020,17010,2939
20230905,124700,43943757790,17010,17020,17020,17000,8399
20230905,124600,43800887300,17020,17020,17020,17010,409
20230905,124500,43793926470,17020,17010,17020,17010,631
20230905,124400,43783188700,17010,17000,17010,17000,8429
20230905,124300,43639812840,17010,17010,17010,17000,1542
20230905,124200,43613583760,17010,17000,17010,17000,799
20230905,124100,43599994140,17010,17010,17010,17000,1194
20230905,124000,43579689620,17010,17010,17010,17000,4023
20230905,123900,43511260180,17010,17000,17010,17000,4950
20230905,123800,43427105380,17010,17010,17020,17000,3624
20230905,123700,43365460620,17010,17010,17020,17010,6181
20230905,123600,43260314980,17010,17000,17010,17000,7638
20230905,123500,43130461910,17000,17000,17000,16990,1473
20230905,123400,43105422000,17000,16990,17000,16990,1049
20230905,123300,43087590830,17000,17000,17000,16990,862
20230905,123200,43072940250,17000,17000,17000,16990,2184
20230905,123100,43035814150,16990,16990,16990,16980,10403
20230905,123000,42859068050,16990,16980,16990,16980,1401
20230905,122900,42835275720,16990,16990,16990,16980,296
20230905,122800,42830247940,16990,16980,16990,16980,2110
20230905,122700,42794414730,16980,16980,16990,16980,2269
20230905,122600,42755884700,16990,16980,16990,16970,8971
20230905,122500,42603553720,16990,16980,16990,16980,1072
20230905,122400,42585350310,16980,16990,16990,16980,1289
20230905,122300,42563458710,16990,16980,16990,16970,7520
20230905,122200,42435799930,16980,16980,16980,16970,1091
20230905,122100,42417275770,16980,16980,16980,16970,488
20230905,122000,42408993100,16980,16980,16980,16970,869
20230905,121900,42394237990,16980,16970,16980,16960,2205
20230905,121800,42356813900,16970,16970,16980,16970,8216
20230905,121700,42217386630,16960,16970,16970,16960,1172
20230905,121600,42197508390,16970,16970,16970,16960,723
20230905,121500,42185242700,16970,16960,16970,16960,2419
20230905,121400,42144200230,16960,16960,16970,16960,1157
20230905,121300,42124571440,16970,16960,16970,16960,815
20230905,121200,42110746520,16960,16970,16970,16960,912
20230905,121100,42095278160,16970,16960,16970,16960,570
20230905,121000,42085608480,16970,16970,16970,16950,8825
20230905,120900,41935934460,16970,16970,16970,16960,558
20230905,120800,41926465550,16970,16960,16970,16960,655
20230905,120700,41915351900,16970,16970,16970,16960,910
20230905,120600,41899910960,16970,16980,16980,16960,4118
20230905,120500,41830027230,16980,16980,16980,16970,1457
20230905,120400,41805292120,16980,16980,16980,16970,1003
20230905,120300,41788266880,16970,16980,16980,16970,987
20230905,120200,41771513400,16970,16960,16980,16960,4788
20230905,120100,41690258210,16970,16960,16970,16950,584
20230905,120000,41680352870,16960,16950,16970,16950,1723
20230905,115900,41651130820,16960,16960,16960,16950,615
20230905,115800,41640703430,16970,16960,16970,16950,2313
20230905,115700,41601479470,16960,16970,16970,16960,724
20230905,115600,41589198650,16970,16960,16970,16960,835
20230905,115500,41575030490,16970,16950,16970,16950,2182
20230905,115400,41538022980,16960,16970,16970,16960,2398
20230905,115300,41497352640,16960,16970,16970,16950,5254
20230905,115200,41408212870,16970,16960,16970,16950,12941
20230905,115100,41188699130,16950,16940,16960,16930,18865
20230905,115000,40869135810,16930,16930,16940,16930,1597
20230905,114900,40842094660,16930,16940,16940,16930,3167
20230905,114800,40788469670,16940,16940,16940,16930,3055
20230905,114700,40736725490,16930,16930,16940,16930,1004
20230905,114600,40719726400,16930,16930,16940,16930,1338
20230905,114500,40697073030,16940,16930,16940,16930,1051
20230905,114400,40679278700,16940,16940,16940,16930,1090
20230905,114300,40660822110,16940,16930,16940,16930,5386
20230905,114200,40569632100,16940,16930,16940,16930,1094
20230905,114100,40551108900,16930,16930,16940,16930,1422
20230905,114000,40527031120,16930,16930,16930,16920,4686
20230905,113900,40447721140,16930,16930,16940,16930,4731
20230905,113800,40367624680,16930,16940,16940,16930,1535
20230905,113700,40341635550,16930,16940,16940,16930,2845
20230905,113600,40293465180,16940,16940,16940,16930,1520
20230905,113500,40267730470,16940,16940,16940,16930,735
20230905,113400,40255284410,16940,16940,16940,16930,1023
20230905,113300,40237958630,16940,16930,16940,16920,3395
20230905,113200,40180483820,16930,16930,16930,16920,1863
20230905,113100,40148960970,16930,16940,16940,16920,4700
20230905,113000,40069431870,16930,16950,16950,16920,9536
20230905,112900,39907955550,16940,16930,16940,16930,4473
20230905,112800,39832184740,16940,16930,16940,16920,4811
20230905,112700,39750733350,16930,16920,16930,16920,7070
20230905,112600,39631050200,16930,16920,16930,16920,1880
20230905,112500,39599238350,16920,16910,16930,16910,10365
20230905,112400,39423861310,16910,16910,16920,16910,5093
20230905,112300,39337705390,16920,16930,16930,16910,17217
20230905,112200,39046411960,16930,16930,16930,16920,1239
20230905,112100,39025444820,16930,16930,16930,16920,4176
20230905,112000,38954747240,16930,16930,16930,16920,1776
20230905,111900,38924687140,16930,16940,16940,16930,2694
20230905,111800,38879075330,16940,16930,16940,16920,2570
20230905,111700,38835562190,16930,16930,16930,16920,2481
20230905,111600,38793566470,16930,16920,16930,16920,432
20230905,111500,38786253420,16920,16930,16940,16920,14058
20230905,111400,38548347870,16920,16920,16930,16920,2926
20230905,111300,38498819430,16930,16920,16930,16910,5637
20230905,111200,38403439250,16920,16930,16930,16920,30689
20230905,111100,37884145860,16920,16950,16950,16920,43752
20230905,111000,37143588520,16940,16940,16950,16940,2105
20230905,110900,37107928970,16940,16950,16950,16930,1385
20230905,110800,37084469160,16940,16950,16950,16940,1538
20230905,110700,37058414540,16950,16940,16950,16930,3799
20230905,110600,36994058550,16940,16930,16940,16930,4191
20230905,110500,36923065300,16940,16950,16950,16930,18198
20230905,110400,36614715000,16950,16960,16960,16950,1617
20230905,110300,36587291400,16960,16950,16970,16950,8957
20230905,110200,36435428210,16960,16940,16960,16930,8619
20230905,110100,36289365150,16930,16940,16940,16930,2867
20230905,110000,36240813740,16940,16950,16950,16930,3704
20230905,105900,36178075050,16950,16940,16950,16940,4077
20230905,105800,36109002480,16950,16950,16950,16940,934
20230905,105700,36093177590,16950,16950,16960,16940,1874
20230905,105600,36061407840,16950,16940,16950,16930,4995
20230905,105500,35976780050,16940,16940,16940,16930,1545
20230905,105400,35950613830,16940,16940,16950,16930,7558
20230905,105300,35822578110,16940,16930,16940,16930,1861
20230905,105200,35791058010,16940,16940,16940,16930,2312
20230905,105100,35751898810,16940,16920,16940,16910,6714
20230905,105000,35638294250,16920,16920,16920,16910,19336
20230905,104900,35311311580,16920,16930,16930,16910,42536
20230905,104800,34591560710,16930,16930,16930,16920,3972
20230905,104700,34524330520,16930,16930,16930,16920,5273
20230905,104600,34435064380,16930,16930,16940,16920,26673
20230905,104500,33983499300,16940,16950,16950,16930,23569
20230905,104400,33584185290,16960,16950,16960,16940,2352
20230905,104300,33544322990,16950,16940,16950,16940,3039
20230905,104200,33492822140,16950,16950,16960,16940,8298
20230905,104100,33352164610,16950,16940,16960,16940,2274
20230905,104000,33313619010,16950,16950,16950,16940,5265
20230905,103900,33224379600,16950,16950,16950,16940,1641
20230905,103800,33196570410,16950,16950,16960,16940,10632
20230905,103700,33016411880,16960,16970,16970,16950,4619
20230905,103600,32938084490,16970,16970,16980,16970,1394
20230905,103500,32914425780,16980,17010,17010,16970,14993
20230905,103400,32659654910,17010,17010,17010,17000,1959
20230905,103300,32626333280,17010,17010,17010,17000,1619
20230905,103200,32598804880,17010,17010,17010,17000,3752
20230905,103100,32534983970,17010,17000,17010,16990,11669
20230905,103000,32336599770,17000,16990,17000,16980,7367
20230905,102900,32211437410,16990,16980,17000,16980,9541
20230905,102800,32049374440,16980,16950,16980,16950,27936
20230905,102700,31575556330,16950,16940,16960,16940,9992
20230905,102600,31406187580,16950,16950,16950,16940,10218
20230905,102500,31233003190,16950,16940,16950,16930,11937
20230905,102400,31030802990,16940,16940,16940,16930,3875
20230905,102300,30965172760,16930,16940,16940,16930,9068
20230905,102200,30811613320,16940,16930,16940,16930,3906
20230905,102100,30745463690,16930,16930,16940,16930,5122
20230905,102000,30658733680,16930,16940,16950,16920,23698
20230905,101900,30257434410,16950,16950,16950,16940,4207
20230905,101800,30186128300,16950,16960,16960,16950,2708
20230905,101700,30140226410,16950,16950,16960,16950,2420
20230905,101600,30099206990,16950,16960,16960,16940,9353
20230905,101500,29940644540,16960,16950,16960,16950,3782
20230905,101400,29876530670,16950,16960,16960,16950,1997
20230905,101300,29842680790,16960,16960,16960,16950,3047
20230905,101200,29791031420,16960,16950,16960,16940,1871
20230905,101100,29759316180,16950,16950,16960,16950,3556
20230905,101000,29699038140,16950,16950,16960,16940,5235
20230905,100900,29610310800,16950,16930,16950,16930,25374
20230905,100800,29180355120,16930,16930,16940,16920,18619
20230905,100700,28865145680,16930,16940,16940,16920,22331
20230905,100600,28487052840,16940,16960,16960,16930,31029
20230905,100500,27961414150,16950,16950,16960,16950,3183
20230905,100400,27907459300,16950,16950,16960,16950,1808
20230905,100300,27876810030,16960,16940,16960,16940,5674
20230905,100200,27780640830,16950,16950,16950,16940,2594
20230905,100100,27736681400,16950,16970,16970,16950,20685
20230905,100000,27385914940,16970,16960,16970,16960,4920
20230905,095900,27302424380,16960,17000,17000,16960,13366
20230905,095800,27075485850,17000,16970,17000,16970,12993
20230905,095700,26854857030,16970,16970,16970,16960,2104
20230905,095600,26819159980,16960,16960,16970,16960,5540
20230905,095500,26725161990,16960,16990,16990,16960,4076
20230905,095400,26655983600,16990,16990,16990,16970,8436
20230905,095300,26512746580,16980,17000,17000,16980,4399
20230905,095200,26438029350,16990,17010,17020,16990,11205
20230905,095100,26247516500,17010,17020,17020,17010,4574
20230905,095000,26169702560,17020,17020,17030,17010,11769
20230905,094900,25969383120,17020,17000,17020,17000,7857
20230905,094800,25835709520,17000,17020,17030,17000,20453
20230905,094700,25487620260,17030,16960,17030,16960,41919
20230905,094600,24775117720,16960,16960,16970,16960,10180
20230905,094500,24602437460,16950,16940,16960,16930,19732
20230905,094400,24268121050,16940,16940,16940,16920,5995
20230905,094300,24166606120,16940,16930,16940,16930,6730
20230905,094200,24052655890,16930,16930,16940,16920,16028
20230905,094100,23781334910,16920,16930,16930,16920,9218
20230905,094000,23625339280,16930,16920,16930,16920,11759
20230905,093900,23426348040,16930,16930,16940,16920,15303
20230905,093800,23167286610,16930,16930,16940,16930,9968
20230905,093700,22998520070,16930,16930,16940,16920,14949
20230905,093600,22745367480,16930,16930,16930,16920,6477
20230905,093500,22635722830,16930,16930,16930,16920,12494
20230905,093400,22424213200,16930,16940,16940,16920,8249
20230905,093300,22284526680,16940,16910,16940,16910,44627
20230905,093200,21529364760,16920,16920,16920,16910,35579
20230905,093100,20927708620,16920,16930,16930,16910,42640
20230905,093000,20206354160,16930,16940,16940,16920,29788
20230905,092900,19702037260,16930,16940,16950,16930,18865
20230905,092800,19382537880,16940,16940,16950,16930,10888
20230905,092700,19198112710,16930,16950,16950,16930,25694
20230905,092600,18762968730,16940,16940,16950,16930,31402
20230905,092500,18231035380,16940,16970,16970,16940,69565
20230905,092400,17051433290,16970,16970,16980,16970,28816
20230905,092300,16562361880,16980,17000,17010,16970,41486
20230905,092200,15857598410,17000,17010,17010,17000,6407
20230905,092100,15748637870,17010,17000,17010,17000,5978
20230905,092000,15646968270,17000,17000,17010,17000,7038
20230905,091900,15527309180,17000,17010,17010,16990,9278
20230905,091800,15369565620,17000,17000,17010,16980,28347
20230905,091700,14887788680,17000,17000,17020,16990,29640
20230905,091600,14383791160,17000,17010,17010,16990,35488
20230905,091500,13780403220,17010,16990,17040,16980,78996
20230905,091400,12437214960,16980,16940,16990,16930,63874
20230905,091300,11353849680,16940,16970,16970,16940,43114
20230905,091200,10622965640,16970,16970,16980,16960,28886
20230905,091100,10132890450,16980,16990,16990,16970,27118
20230905,091000,9672480410,16990,17000,17000,16980,33354
20230905,090900,9105876410,17000,17000,17000,16980,49819
20230905,090800,8259610500,17000,17010,17020,17000,57336
20230905,090700,7284761590,17020,17040,17050,17010,53083
20230905,090600,6381236800,17040,17070,17080,17040,75646
20230905,090500,5091221790,17080,17090,17100,17060,59652
20230905,090400,4072339080,17080,17100,17110,17080,23885
20230905,090300,3664002650,17100,17100,17110,17080,28707
20230905,090200,3173289140,17100,17170,17170,17080,58205
20230905,090100,2176638700,17170,17230,17240,17160,60325
20230905,090000,1139141730,17240,17230,17240,17200,66035