stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,190900,51565542180,16660,16660,16660,16660,229324
20230907,190800,51565542180,16660,16660,16660,16660,0
20230907,190700,51565542180,16660,16660,16660,16660,0
20230907,190600,51565542180,16660,16660,16660,16660,0
20230907,190500,51565542180,16660,16660,16660,16660,0
20230907,190400,51565542180,16660,16660,16660,16660,0
20230907,190300,51565542180,16660,16660,16660,16660,0
20230907,190200,51565542180,16660,16660,16660,16660,0
20230907,190100,51565542180,16660,16660,16660,16660,0
20230907,190000,51565542180,16660,16660,16660,16660,0
20230907,185900,51565542180,16660,16660,16660,16660,0
20230907,185800,51565542180,16660,16660,16660,16660,0
20230907,185700,51565542180,16660,16660,16660,16660,0
20230907,185600,51565542180,16660,16660,16660,16660,0
20230907,185500,51565542180,16660,16660,16660,16660,0
20230907,185400,51565542180,16660,16660,16660,16660,0
20230907,185300,51565542180,16660,16660,16660,16660,0
20230907,185200,51565542180,16660,16660,16660,16660,0
20230907,185100,51565542180,16660,16660,16660,16660,0
20230907,185000,51565542180,16660,16660,16660,16660,0
20230907,184900,51565542180,16660,16660,16660,16660,0
20230907,184800,51565542180,16660,16660,16660,16660,0
20230907,184700,51565542180,16660,16660,16660,16660,0
20230907,184600,51565542180,16660,16660,16660,16660,0
20230907,184500,51565542180,16660,16660,16660,16660,0
20230907,184400,51565542180,16660,16660,16660,16660,0
20230907,184300,51565542180,16660,16660,16660,16660,0
20230907,184200,51565542180,16660,16660,16660,16660,0
20230907,184100,51565542180,16660,16660,16660,16660,0
20230907,184000,51565542180,16660,16660,16660,16660,0
20230907,183900,51565542180,16660,16660,16660,16660,229324
20230907,183800,51565542180,16660,16660,16660,16660,0
20230907,183700,51565542180,16660,16660,16660,16660,0
20230907,183600,51565542180,16660,16660,16660,16660,0
20230907,183500,51565542180,16660,16660,16660,16660,0
20230907,183400,51565542180,16660,16660,16660,16660,0
20230907,183300,51565542180,16660,16660,16660,16660,0
20230907,183200,51565542180,16660,16660,16660,16660,0
20230907,183100,51565542180,16660,16660,16660,16660,0
20230907,183000,51565542180,16660,16660,16660,16660,0
20230907,182900,51565542180,16660,16660,16660,16660,0
20230907,182800,51565542180,16660,16660,16660,16660,0
20230907,182700,51565542180,16660,16660,16660,16660,0
20230907,182600,51565542180,16660,16660,16660,16660,0
20230907,182500,51565542180,16660,16660,16660,16660,0
20230907,182400,51565542180,16660,16660,16660,16660,0
20230907,182300,51565542180,16660,16660,16660,16660,0
20230907,182200,51565542180,16660,16660,16660,16660,0
20230907,182100,51565542180,16660,16660,16660,16660,0
20230907,182000,51565542180,16660,16660,16660,16660,0
20230907,181900,51565542180,16660,16660,16660,16660,0
20230907,181800,51565542180,16660,16660,16660,16660,0
20230907,181700,51565542180,16660,16660,16660,16660,0
20230907,181600,51565542180,16660,16660,16660,16660,0
20230907,181500,51565542180,16660,16660,16660,16660,0
20230907,181400,51565542180,16660,16660,16660,16660,0
20230907,181300,51565542180,16660,16660,16660,16660,0
20230907,181200,51565542180,16660,16660,16660,16660,0
20230907,181100,51565542180,16660,16660,16660,16660,0
20230907,181000,51565542180,16660,16660,16660,16660,0
20230907,180900,51565542180,16660,16660,16660,16660,229324
20230907,180800,51565542180,16660,16660,16660,16660,0
20230907,180700,51565542180,16660,16660,16660,16660,0
20230907,180600,51565542180,16660,16660,16660,16660,0
20230907,180500,51565542180,16660,16660,16660,16660,0
20230907,180400,51565542180,16660,16660,16660,16660,0
20230907,180300,51565542180,16660,16660,16660,16660,0
20230907,180200,51565542180,16660,16660,16660,16660,0
20230907,180100,51565542180,16660,16660,16660,16660,0
20230907,180000,51565542180,16660,16660,16660,16660,0
20230907,175900,51565542180,16660,16660,16660,16660,0
20230907,175800,51565542180,16660,16660,16660,16660,0
20230907,175700,51565542180,16660,16660,16660,16660,0
20230907,175600,51565542180,16660,16660,16660,16660,0
20230907,175500,51565542180,16660,16660,16660,16660,0
20230907,175400,51565542180,16660,16660,16660,16660,0
20230907,175300,51565542180,16660,16660,16660,16660,0
20230907,175200,51565542180,16660,16660,16660,16660,0
20230907,175100,51565542180,16660,16660,16660,16660,0
20230907,175000,51565542180,16660,16660,16660,16660,0
20230907,174900,51565542180,16660,16660,16660,16660,0
20230907,174800,51565542180,16660,16660,16660,16660,0
20230907,174700,51565542180,16660,16660,16660,16660,0
20230907,174600,51565542180,16660,16660,16660,16660,0
20230907,174500,51565542180,16660,16660,16660,16660,0
20230907,174400,51565542180,16660,16660,16660,16660,0
20230907,174300,51565542180,16660,16660,16660,16660,0
20230907,174200,51565542180,16660,16660,16660,16660,0
20230907,174100,51565542180,16660,16660,16660,16660,0
20230907,174000,51565542180,16660,16660,16660,16660,0
20230907,173900,51565542180,16660,16660,16660,16660,229324
20230907,173800,51565542180,16660,16660,16660,16660,0
20230907,173700,51565542180,16660,16660,16660,16660,0
20230907,173600,51565542180,16660,16660,16660,16660,0
20230907,173500,51565542180,16660,16660,16660,16660,0
20230907,173400,51565542180,16660,16660,16660,16660,0
20230907,173300,51565542180,16660,16660,16660,16660,0
20230907,173200,51565542180,16660,16660,16660,16660,0
20230907,173100,51565542180,16660,16660,16660,16660,0
20230907,173000,51565542180,16660,16660,16660,16660,0
20230907,172900,51565542180,16660,16660,16660,16660,0
20230907,172800,51565542180,16660,16660,16660,16660,0
20230907,172700,51565542180,16660,16660,16660,16660,0
20230907,172600,51565542180,16660,16660,16660,16660,0
20230907,172500,51565542180,16660,16660,16660,16660,0
20230907,172400,51565542180,16660,16660,16660,16660,0
20230907,172300,51565542180,16660,16660,16660,16660,0
20230907,172200,51565542180,16660,16660,16660,16660,0
20230907,172100,51565542180,16660,16660,16660,16660,0
20230907,172000,51565542180,16660,16660,16660,16660,0
20230907,171900,51565542180,16660,16660,16660,16660,0
20230907,171800,51565542180,16660,16660,16660,16660,0
20230907,171700,51565542180,16660,16660,16660,16660,0
20230907,171600,51565542180,16660,16660,16660,16660,0
20230907,171500,51565542180,16660,16660,16660,16660,0
20230907,171400,51565542180,16660,16660,16660,16660,0
20230907,171300,51565542180,16660,16660,16660,16660,0
20230907,171200,51565542180,16660,16660,16660,16660,0
20230907,171100,51565542180,16660,16660,16660,16660,0
20230907,171000,51565542180,16660,16660,16660,16660,0
20230907,170900,51565542180,16660,16660,16660,16660,229324
20230907,170800,51565542180,16660,16660,16660,16660,0
20230907,170700,51565542180,16660,16660,16660,16660,0
20230907,170600,51565542180,16660,16660,16660,16660,0
20230907,170500,51565542180,16660,16660,16660,16660,0
20230907,170400,51565542180,16660,16660,16660,16660,0
20230907,170300,51565542180,16660,16660,16660,16660,0
20230907,170200,51565542180,16660,16660,16660,16660,0
20230907,170100,51565542180,16660,16660,16660,16660,0
20230907,170000,51565542180,16660,16660,16660,16660,0
20230907,165900,51565542180,16660,16660,16660,16660,0
20230907,165800,51565542180,16660,16660,16660,16660,0
20230907,165700,51565542180,16660,16660,16660,16660,0
20230907,165600,51565542180,16660,16660,16660,16660,0
20230907,165500,51565542180,16660,16660,16660,16660,0
20230907,165400,51565542180,16660,16660,16660,16660,0
20230907,165300,51565542180,16660,16660,16660,16660,0
20230907,165200,51565542180,16660,16660,16660,16660,0
20230907,165100,51565542180,16660,16660,16660,16660,0
20230907,165000,51565542180,16660,16660,16660,16660,0
20230907,164900,51565542180,16660,16660,16660,16660,0
20230907,164800,51565542180,16660,16660,16660,16660,0
20230907,164700,51565542180,16660,16660,16660,16660,0
20230907,164600,51565542180,16660,16660,16660,16660,0
20230907,164500,51565542180,16660,16660,16660,16660,0
20230907,164400,51565542180,16660,16660,16660,16660,0
20230907,164300,51565542180,16660,16660,16660,16660,0
20230907,164200,51565542180,16660,16660,16660,16660,0
20230907,164100,51565542180,16660,16660,16660,16660,0
20230907,164000,51565542180,16660,16660,16660,16660,0
20230907,163900,51565542180,16660,16660,16660,16660,229324
20230907,163800,51565542180,16660,16660,16660,16660,0
20230907,163700,51565542180,16660,16660,16660,16660,0
20230907,163600,51565542180,16660,16660,16660,16660,0
20230907,163500,51565542180,16660,16660,16660,16660,0
20230907,163400,51565542180,16660,16660,16660,16660,0
20230907,163300,51565542180,16660,16660,16660,16660,0
20230907,163200,51565542180,16660,16660,16660,16660,0
20230907,163100,51565542180,16660,16660,16660,16660,0
20230907,163000,51565542180,16660,16660,16660,16660,0
20230907,162900,51565542180,16660,16660,16660,16660,0
20230907,162800,51565542180,16660,16660,16660,16660,0
20230907,162700,51565542180,16660,16660,16660,16660,0
20230907,162600,51565542180,16660,16660,16660,16660,0
20230907,162500,51565542180,16660,16660,16660,16660,0
20230907,162400,51565542180,16660,16660,16660,16660,0
20230907,162300,51565542180,16660,16660,16660,16660,0
20230907,162200,51565542180,16660,16660,16660,16660,0
20230907,162100,51565542180,16660,16660,16660,16660,0
20230907,162000,51565542180,16660,16660,16660,16660,0
20230907,161900,51565542180,16660,16660,16660,16660,0
20230907,161800,51565542180,16660,16660,16660,16660,0
20230907,161700,51565542180,16660,16660,16660,16660,0
20230907,161600,51565542180,16660,16660,16660,16660,0
20230907,161500,51565542180,16660,16660,16660,16660,0
20230907,161400,51565542180,16660,16660,16660,16660,0
20230907,161300,51565542180,16660,16660,16660,16660,0
20230907,161200,51565542180,16660,16660,16660,16660,0
20230907,161100,51565542180,16660,16660,16660,16660,0
20230907,161000,51565542180,16660,16660,16660,16660,0
20230907,160900,51565542180,16660,16660,16660,16660,229324
20230907,160800,51565542180,16660,16660,16660,16660,0
20230907,160700,51565542180,16660,16660,16660,16660,0
20230907,160600,51565542180,16660,16660,16660,16660,0
20230907,160500,51565542180,16660,16660,16660,16660,0
20230907,160400,51565542180,16660,16660,16660,16660,0
20230907,160300,51565542180,16660,16660,16660,16660,0
20230907,160200,51565542180,16660,16660,16660,16660,0
20230907,160100,51565542180,16660,16660,16660,16660,0
20230907,160000,51565542180,16660,16660,16660,16660,0
20230907,155900,51565542180,16660,16660,16660,16660,0
20230907,155800,51565542180,16660,16660,16660,16660,0
20230907,155700,51565542180,16660,16660,16660,16660,0
20230907,155600,51565542180,16660,16660,16660,16660,0
20230907,155500,51565542180,16660,16660,16660,16660,0
20230907,155400,51565542180,16660,16660,16660,16660,0
20230907,155300,51565542180,16660,16660,16660,16660,0
20230907,155200,51565542180,16660,16660,16660,16660,0
20230907,155100,51565542180,16660,16660,16660,16660,0
20230907,155000,51565542180,16660,16660,16660,16660,0
20230907,154900,51565542180,16660,16660,16660,16660,0
20230907,154800,51565542180,16660,16660,16660,16660,0
20230907,154700,51565542180,16660,16660,16660,16660,0
20230907,154600,51565542180,16660,16660,16660,16660,0
20230907,154500,51565542180,16660,16660,16660,16660,0
20230907,154400,51565542180,16660,16660,16660,16660,0
20230907,154300,51565542180,16660,16660,16660,16660,0
20230907,154200,51565542180,16660,16660,16660,16660,0
20230907,154100,51565542180,16660,16660,16660,16660,0
20230907,154000,51565542180,16660,16660,16660,16660,0
20230907,153900,51565542180,16660,16660,16660,16660,229324
20230907,153800,51565542180,16660,16660,16660,16660,0
20230907,153700,51565542180,16660,16660,16660,16660,0
20230907,153600,51565542180,16660,16660,16660,16660,0
20230907,153500,51565542180,16660,16660,16660,16660,0
20230907,153400,51565542180,16660,16660,16660,16660,0
20230907,153300,51565542180,16660,16660,16660,16660,0
20230907,153200,51565542180,16660,16660,16660,16660,0
20230907,153100,51565542180,16660,16660,16660,16660,0
20230907,153000,51565542180,16660,16660,16660,16660,229324
20230907,152900,47745004340,16630,16630,16630,16630,0
20230907,152800,47745004340,16630,16630,16630,16630,0
20230907,152700,47745004340,16630,16630,16630,16630,0
20230907,152600,47745004340,16630,16630,16630,16630,0
20230907,152500,47745004340,16630,16630,16630,16630,0
20230907,152400,47745004340,16630,16630,16630,16630,0
20230907,152300,47745004340,16630,16630,16630,16630,0
20230907,152200,47745004340,16630,16630,16630,16630,0
20230907,152100,47745004340,16630,16630,16630,16630,0
20230907,152000,47745004340,16630,16630,16630,16630,0
20230907,151900,47745004340,16630,16630,16630,16620,9482
20230907,151800,47587398390,16620,16620,16630,16620,2110
20230907,151700,47552325110,16620,16620,16620,16600,24198
20230907,151600,47150272680,16620,16610,16620,16600,9358
20230907,151500,46994839940,16610,16590,16610,16590,18051
20230907,151400,46695326560,16600,16590,16610,16590,13210
20230907,151300,46476081040,16590,16590,16600,16580,7862
20230907,151200,46345649410,16590,16580,16590,16570,10268
20230907,151100,46175420240,16570,16580,16580,16570,2688
20230907,151000,46130864690,16570,16570,16580,16560,7986
20230907,150900,45998529660,16570,16600,16600,16560,28619
20230907,150800,45524090260,16590,16600,16600,16590,1706
20230907,150700,45495779070,16600,16590,16600,16590,2777
20230907,150600,45449688780,16600,16590,16600,16580,2568
20230907,150500,45407078910,16590,16590,16590,16580,7531
20230907,150400,45282148610,16590,16600,16600,16580,1319
20230907,150300,45260267070,16600,16590,16600,16580,12307
20230907,150200,45056056330,16590,16590,16590,16580,2099
20230907,150100,45021240080,16590,16580,16590,16580,4217
20230907,150000,44951293290,16590,16580,16590,16580,6216
20230907,145900,44848190330,16590,16580,16590,16580,3442
20230907,145800,44791089330,16590,16570,16590,16570,10083
20230907,145700,44623908610,16580,16580,16580,16570,909
20230907,145600,44608841760,16570,16580,16580,16570,2247
20230907,145500,44571591740,16580,16570,16580,16570,1274
20230907,145400,44550475280,16570,16580,16580,16570,2874
20230907,145300,44502840840,16580,16590,16600,16570,15124
20230907,145200,44251951790,16590,16570,16590,16570,5324
20230907,145100,44163684860,16580,16570,16580,16570,2189
20230907,145000,44127391530,16580,16590,16590,16570,1209
20230907,144900,44107348650,16590,16580,16590,16580,2547
20230907,144800,44065106230,16590,16570,16590,16560,13769
20230907,144700,43836948680,16570,16560,16570,16560,6914
20230907,144600,43722446910,16560,16560,16570,16550,19514
20230907,144500,43399455360,16560,16570,16570,16550,3836
20230907,144400,43335932750,16560,16560,16570,16550,2364
20230907,144300,43296787930,16560,16560,16570,16550,3018
20230907,144200,43246813800,16560,16570,16570,16550,17285
20230907,144100,42960677320,16570,16570,16570,16560,2796
20230907,144000,42914372850,16570,16560,16570,16560,9492
20230907,143900,42757182510,16560,16560,16560,16550,1433
20230907,143800,42733456090,16560,16560,16570,16550,3985
20230907,143700,42667463850,16560,16560,16570,16560,6788
20230907,143600,42555051520,16570,16560,16570,16560,3227
20230907,143500,42501593990,16570,16560,16570,16560,7213
20230907,143400,42382109550,16560,16580,16590,16560,7274
20230907,143300,42261550000,16590,16590,16590,16580,2012
20230907,143200,42228185560,16590,16590,16590,16580,1722
20230907,143100,42199630370,16590,16580,16590,16580,1641
20230907,143000,42172413040,16590,16590,16590,16580,1279
20230907,142900,42151206130,16580,16570,16590,16560,6737
20230907,142800,42039548230,16570,16570,16580,16570,3996
20230907,142700,41973333150,16580,16570,16580,16570,1858
20230907,142600,41942542880,16580,16590,16590,16570,4775
20230907,142500,41863372590,16590,16610,16610,16580,13880
20230907,142400,41632955170,16610,16600,16610,16590,1333
20230907,142300,41610826820,16600,16610,16610,16590,4380
20230907,142200,41538142370,16600,16600,16610,16590,3594
20230907,142100,41478482470,16590,16590,16600,16590,3017
20230907,142000,41428417660,16600,16620,16620,16590,8124
20230907,141900,41293558920,16620,16610,16620,16600,1758
20230907,141800,41264361420,16610,16600,16610,16600,2222
20230907,141700,41227459500,16600,16610,16610,16590,3191
20230907,141600,41174488410,16600,16610,16610,16600,4009
20230907,141500,41107937480,16600,16610,16610,16600,3163
20230907,141400,41055425460,16600,16610,16610,16600,2691
20230907,141300,41010752100,16600,16600,16610,16600,1635
20230907,141200,40983605360,16610,16600,16610,16590,1402
20230907,141100,40960332450,16600,16600,16610,16590,2113
20230907,141000,40925261790,16600,16580,16600,16570,2493
20230907,140900,40883912830,16570,16560,16590,16560,2920
20230907,140800,40835508570,16570,16590,16590,16560,15227
20230907,140700,40583154410,16590,16580,16610,16550,21044
20230907,140600,40234287620,16590,16580,16600,16560,44079
20230907,140500,39504076890,16580,16620,16620,16560,105633
20230907,140400,37751794350,16620,16620,16630,16620,6179
20230907,140300,37649097690,16630,16630,16630,16620,1518
20230907,140200,37623863260,16620,16620,16630,16620,3506
20230907,140100,37565573530,16620,16620,16630,16620,1011
20230907,140000,37548762310,16630,16630,16630,16620,1263
20230907,135900,37527770050,16630,16630,16630,16620,2008
20230907,135800,37494393750,16620,16620,16630,16620,830
20230907,135700,37480598280,16620,16630,16630,16620,1028
20230907,135600,37463504940,16630,16630,16640,16620,3475
20230907,135500,37405699720,16640,16630,16640,16630,3540
20230907,135400,37346821830,16640,16640,16640,16630,308
20230907,135300,37341698690,16640,16630,16640,16620,3589
20230907,135200,37282017710,16630,16640,16640,16620,2141
20230907,135100,37246431130,16640,16640,16650,16630,4797
20230907,135000,37166619260,16640,16630,16640,16630,1950
20230907,134900,37134185370,16640,16640,16670,16630,6370
20230907,134800,37028125930,16640,16650,16650,16630,3300
20230907,134700,36973211460,16650,16680,16680,16640,6691
20230907,134600,36861740500,16690,16690,16690,16670,3434
20230907,134500,36804457620,16690,16680,16690,16670,4957
20230907,134400,36721777790,16680,16680,16700,16670,10307
20230907,134300,36549836090,16680,16710,16710,16670,11559
20230907,134200,36356910460,16710,16700,16710,16680,6023
20230907,134100,36256353390,16710,16710,16720,16710,8368
20230907,134000,36116495900,16710,16690,16720,16680,14625
20230907,133900,35872260570,16680,16680,16700,16670,18066
20230907,133800,35570802050,16680,16640,16690,16640,46345
20230907,133700,34798622850,16630,16620,16630,16620,15692
20230907,133600,34537686320,16620,16620,16630,16610,3231
20230907,133500,34483990090,16620,16610,16620,16610,9501
20230907,133400,34326094150,16620,16620,16630,16610,8926
20230907,133300,34177747210,16630,16620,16630,16610,3166
20230907,133200,34125128030,16620,16620,16620,16610,6642
20230907,133100,34014749960,16620,16610,16620,16610,2164
20230907,133000,33978799760,16620,16610,16620,16600,13175
20230907,132900,33759884360,16610,16600,16610,16590,21241
20230907,132800,33407274300,16590,16610,16620,16590,58446
20230907,132700,32436901360,16610,16620,16630,16610,10483
20230907,132600,32262672920,16620,16630,16630,16620,1914
20230907,132500,32230860140,16620,16620,16630,16620,16202
20230907,132400,31961557730,16630,16630,16630,16620,7460
20230907,132300,31837519280,16630,16630,16630,16620,1778
20230907,132200,31807964770,16630,16630,16630,16620,10995
20230907,132100,31625136460,16630,16640,16640,16620,12260
20230907,132000,31421250960,16640,16640,16640,16630,8140
20230907,131900,31285881450,16640,16630,16640,16630,19260
20230907,131800,30965586710,16640,16640,16640,16630,789
20230907,131700,30952459330,16640,16640,16650,16630,1877
20230907,131600,30921229680,16640,16650,16650,16640,5476
20230907,131500,30830108650,16640,16650,16650,16640,920
20230907,131400,30814794430,16640,16650,16650,16640,1548
20230907,131300,30789033850,16640,16640,16650,16630,3682
20230907,131200,30727758750,16640,16630,16640,16630,4363
20230907,131100,30655178620,16640,16640,16650,16630,2205
20230907,131000,30618508110,16640,16660,16660,16630,4476
20230907,130900,30544041630,16660,16670,16670,16650,5067
20230907,130800,30459626520,16670,16670,16670,16660,1461
20230907,130700,30435283610,16670,16630,16670,16630,19021
20230907,130600,30118646110,16630,16640,16640,16620,9342
20230907,130500,29963288900,16630,16650,16650,16630,1700
20230907,130400,29935005540,16650,16650,16650,16640,4825
20230907,130300,29854712220,16640,16640,16650,16640,434
20230907,130200,29847488640,16650,16650,16650,16640,893
20230907,130100,29832627090,16640,16660,16660,16640,2961
20230907,130000,29783328440,16660,16660,16660,16650,1391
20230907,125900,29760166820,16660,16650,16660,16650,1490
20230907,125800,29735346210,16660,16660,16670,16650,2275
20230907,125700,29697444000,16660,16660,16670,16650,13122
20230907,125600,29478831710,16660,16670,16670,16660,2609
20230907,125500,29435347260,16670,16660,16670,16660,1132
20230907,125400,29416479560,16670,16660,16670,16660,1001
20230907,125300,29399793580,16660,16650,16660,16650,16463
20230907,125200,29125583370,16660,16670,16670,16650,1423
20230907,125100,29101875890,16670,16670,16670,16650,19450
20230907,125000,28777958020,16670,16670,16670,16660,207
20230907,124900,28774507380,16670,16660,16670,16650,1852
20230907,124800,28743652930,16660,16670,16670,16650,1286
20230907,124700,28722227860,16660,16660,16670,16660,7866
20230907,124600,28591178940,16660,16630,16660,16630,2913
20230907,124500,28542708600,16640,16640,16640,16630,3674
20230907,124400,28481599870,16640,16640,16640,16630,2522
20230907,124300,28439641650,16640,16650,16650,16630,7229
20230907,124200,28319350300,16650,16660,16660,16640,879
20230907,124100,28304715000,16650,16660,16660,16640,3078
20230907,124000,28253465990,16650,16650,16660,16650,2229
20230907,123900,28216352640,16650,16660,16660,16640,11892
20230907,123800,28018347660,16660,16660,16660,16650,4297
20230907,123700,27946762700,16660,16660,16660,16650,4726
20230907,123600,27868056960,16660,16660,16660,16650,895
20230907,123500,27853146880,16660,16660,16660,16650,581
20230907,123400,27843468810,16650,16660,16660,16650,1083
20230907,123300,27825427740,16660,16650,16660,16650,2745
20230907,123200,27779697690,16660,16660,16660,16650,1046
20230907,123100,27762278250,16660,16660,16660,16650,3409
20230907,123000,27705516760,16650,16680,16680,16650,15471
20230907,122900,27447737910,16680,16680,16680,16670,2918
20230907,122800,27399065710,16670,16680,16680,16670,852
20230907,122700,27384859430,16680,16700,16700,16670,5069
20230907,122600,27300280810,16700,16690,16700,16680,2739
20230907,122500,27254572110,16690,16690,16690,16680,1518
20230907,122400,27229238910,16690,16690,16690,16680,1367
20230907,122300,27206425210,16690,16690,16690,16680,1396
20230907,122200,27183128290,16690,16690,16690,16680,586
20230907,122100,27173348280,16690,16680,16690,16680,691
20230907,122000,27161816260,16680,16690,16690,16670,1889
20230907,121900,27130307830,16690,16680,16690,16670,2217
20230907,121800,27093325920,16680,16680,16680,16670,875
20230907,121700,27078732250,16680,16680,16680,16670,1190
20230907,121600,27058884680,16680,16670,16680,16660,2693
20230907,121500,27013998420,16680,16690,16690,16670,5364
20230907,121400,26924568250,16690,16690,16690,16680,2580
20230907,121300,26881528530,16690,16680,16690,16670,2814
20230907,121200,26834587890,16680,16680,16680,16670,1932
20230907,121100,26802363470,16680,16680,16710,16670,9960
20230907,121000,26636130770,16680,16670,16680,16670,1843
20230907,120900,26605396280,16680,16680,16680,16670,1331
20230907,120800,26583198190,16680,16690,16690,16680,2722
20230907,120700,26537791860,16690,16690,16700,16680,2904
20230907,120600,26489331950,16700,16730,16730,16700,10083
20230907,120500,26320822370,16730,16730,16730,16720,1963
20230907,120400,26287981410,16730,16730,16730,16720,1369
20230907,120300,26265078340,16730,16750,16750,16720,4265
20230907,120200,26193733250,16740,16740,16750,16730,3094
20230907,120100,26141939540,16740,16710,16740,16700,1514
20230907,120000,26116614760,16710,16750,16750,16700,8481
20230907,115900,25974763350,16750,16740,16750,16730,7478
20230907,115800,25849582800,16740,16750,16750,16730,3083
20230907,115700,25797976000,16740,16740,16750,16730,2221
20230907,115600,25760798620,16740,16730,16740,16720,1772
20230907,115500,25731146060,16730,16730,16750,16730,12866
20230907,115400,25515754260,16730,16750,16760,16710,19192
20230907,115300,25194528160,16750,16740,16750,16740,3180
20230907,115200,25141276650,16730,16740,16750,16730,20222
20230907,115100,24802710740,16740,16710,16740,16690,11124
20230907,115000,24616742420,16710,16730,16730,16700,9985
20230907,114900,24449857160,16730,16700,16730,16690,28406
20230907,114800,23975009220,16690,16690,16700,16680,7234
20230907,114700,23854285690,16680,16690,16700,16680,1435
20230907,114600,23830336150,16690,16680,16690,16670,3654
20230907,114500,23769387570,16680,16680,16680,16670,2757
20230907,114400,23723421740,16680,16680,16680,16680,391
20230907,114300,23716899860,16680,16680,16690,16680,3926
20230907,114200,23651396300,16680,16700,16700,16680,8711
20230907,114100,23506023000,16700,16700,16700,16690,7170
20230907,114000,23386290670,16700,16700,16700,16690,1607
20230907,113900,23359455780,16700,16700,16700,16690,2545
20230907,113800,23316959160,16690,16690,16700,16690,1146
20230907,113700,23297830070,16700,16700,16700,16690,2012
20230907,113600,23264234660,16690,16690,16700,16690,1300
20230907,113500,23242536070,16690,16700,16700,16680,2057
20230907,113400,23208204050,16700,16690,16700,16680,3874
20230907,113300,23143547370,16690,16700,16700,16680,4134
20230907,113200,23074536400,16690,16710,16710,16690,13239
20230907,113100,22853448450,16700,16710,16720,16700,3580
20230907,113000,22793636360,16710,16720,16720,16710,7493
20230907,112900,22668405520,16720,16710,16720,16700,17108
20230907,112800,22382479170,16710,16700,16710,16690,12322
20230907,112700,22176688300,16700,16690,16700,16690,2758
20230907,112600,22130645340,16700,16660,16700,16660,15295
20230907,112500,21875508270,16670,16670,16670,16660,3367
20230907,112400,21819384170,16670,16670,16670,16660,2100
20230907,112300,21784394980,16670,16660,16670,16650,2743
20230907,112200,21738687820,16660,16670,16670,16660,7049
20230907,112100,21621213250,16670,16680,16680,16660,5923
20230907,112000,21522474070,16680,16670,16680,16670,7750
20230907,111900,21393206180,16680,16690,16690,16670,7179
20230907,111800,21273476620,16690,16670,16690,16670,4984
20230907,111700,21190353940,16670,16680,16680,16670,10412
20230907,111600,21016703030,16680,16670,16680,16670,5615
20230907,111500,20923099350,16670,16660,16670,16650,10750
20230907,111400,20743967150,16660,16650,16660,16640,8366
20230907,111300,20604661500,16650,16650,16650,16640,3349
20230907,111200,20548901610,16650,16650,16650,16640,8567
20230907,111100,20406294080,16650,16640,16650,16640,1712
20230907,111000,20377801800,16640,16640,16640,16630,1603
20230907,110900,20351131240,16640,16640,16640,16630,4598
20230907,110800,20274637110,16640,16650,16650,16630,9778
20230907,110700,20111900870,16640,16620,16640,16620,8181
20230907,110600,19975891270,16630,16650,16650,16630,6371
20230907,110500,19869888590,16650,16640,16650,16640,2956
20230907,110400,19820677560,16650,16650,16650,16640,2008
20230907,110300,19787259020,16650,16650,16650,16640,1394
20230907,110200,19764052000,16650,16630,16650,16630,5372
20230907,110100,19674667620,16630,16620,16630,16620,502
20230907,110000,19666319750,16620,16650,16650,16620,3868
20230907,105900,19601983370,16650,16640,16650,16640,1200
20230907,105800,19582014520,16640,16640,16650,16630,2939
20230907,105700,19533111180,16640,16640,16650,16630,2614
20230907,105600,19489613160,16650,16650,16650,16640,1965
20230907,105500,19456904660,16640,16650,16650,16640,814
20230907,105400,19443353370,16650,16630,16650,16630,5088
20230907,105300,19358685710,16640,16630,16640,16630,4161
20230907,105200,19289447820,16640,16640,16640,16630,1893
20230907,105100,19257948930,16630,16630,16640,16630,2116
20230907,105000,19222740180,16630,16610,16630,16610,5266
20230907,104900,19135204600,16620,16610,16620,16610,1651
20230907,104800,19107776160,16610,16610,16610,16600,1650
20230907,104700,19080372270,16600,16600,16610,16600,703
20230907,104600,19068698190,16610,16620,16620,16600,3753
20230907,104500,19006362600,16610,16610,16620,16600,3022
20230907,104400,18956164370,16610,16620,16620,16600,4468
20230907,104300,18881959790,16620,16640,16640,16610,3598
20230907,104200,18822147360,16630,16640,16640,16630,3159
20230907,104100,18769594980,16640,16640,16640,16630,1803
20230907,104000,18739594880,16640,16620,16640,16610,4684
20230907,103900,18661704520,16620,16610,16620,16600,2502
20230907,103800,18620143040,16610,16610,16610,16600,1964
20230907,103700,18587534780,16610,16610,16610,16600,1433
20230907,103600,18563736520,16610,16590,16610,16590,4813
20230907,103500,18483849900,16600,16590,16600,16590,480
20230907,103400,18475883630,16590,16590,16600,16580,2887
20230907,103300,18427995660,16590,16610,16610,16580,22766
20230907,103200,18050174970,16600,16630,16630,16600,18749
20230907,103100,17738737160,16630,16640,16640,16620,7356
20230907,103000,17616403570,16650,16650,16660,16640,6924
20230907,102900,17501111010,16630,16650,16660,16630,13955
20230907,102800,17268794410,16640,16650,16650,16630,4844
20230907,102700,17188201730,16650,16640,16650,16640,1734
20230907,102600,17159340780,16640,16640,16650,16630,6244
20230907,102500,17055429610,16640,16630,16640,16620,2968
20230907,102400,17006079860,16620,16620,16630,16610,5748
20230907,102300,16910542420,16620,16630,16630,16610,2797
20230907,102200,16864052960,16630,16620,16630,16620,891
20230907,102100,16849241220,16620,16630,16630,16610,1464
20230907,102000,16824909540,16630,16620,16630,16610,2128
20230907,101900,16789545590,16630,16620,16630,16610,15606
20230907,101800,16530138350,16630,16650,16650,16620,14236
20230907,101700,16293463200,16640,16640,16640,16630,5254
20230907,101600,16206046870,16640,16610,16640,16600,9173
20230907,101500,16053594610,16610,16640,16640,16610,6242
20230907,101400,15949836010,16640,16640,16640,16630,3833
20230907,101300,15886060880,16640,16630,16640,16630,6423
20230907,101200,15779211340,16640,16660,16660,16630,10280
20230907,101100,15608121680,16660,16680,16690,16650,11514
20230907,101000,15416190520,16680,16710,16710,16670,10726
20230907,100900,15237153210,16710,16700,16720,16700,17562
20230907,100800,14943694130,16700,16680,16720,16670,21459
20230907,100700,14585376380,16680,16670,16690,16650,12087
20230907,100600,14383858600,16670,16660,16670,16650,9333
20230907,100500,14228329530,16670,16660,16670,16650,8907
20230907,100400,14079907600,16660,16610,16660,16610,10928
20230907,100300,13898134930,16620,16580,16620,16580,11273
20230907,100200,13711062510,16580,16590,16590,16570,9447
20230907,100100,13554487440,16590,16580,16590,16580,4578
20230907,100000,13478577050,16580,16570,16580,16570,11298
20230907,095900,13291302360,16570,16580,16590,16570,16475
20230907,095800,13018175630,16590,16590,16590,16580,3681
20230907,095700,12957141360,16590,16600,16600,16590,10346
20230907,095600,12785497250,16590,16590,16610,16590,7427
20230907,095500,12662236390,16600,16590,16600,16590,4863
20230907,095400,12581544110,16600,16600,16610,16590,15730
20230907,095300,12320444840,16610,16620,16620,16600,8010
20230907,095200,12187420030,16610,16650,16650,16610,13771
20230907,095100,11958493530,16640,16650,16650,16640,4621
20230907,095000,11881562840,16650,16640,16650,16630,5801
20230907,094900,11785021360,16640,16620,16650,16620,5822
20230907,094800,11688156630,16620,16620,16620,16610,4941
20230907,094700,11606058490,16620,16620,16620,16610,3215
20230907,094600,11552635470,16620,16660,16660,16610,5675
20230907,094500,11458207660,16660,16650,16660,16650,4790
20230907,094400,11378430480,16650,16630,16660,16620,8642
20230907,094300,11234671460,16630,16630,16630,16620,6922
20230907,094200,11119583130,16630,16610,16630,16610,4255
20230907,094100,11048883360,16610,16610,16620,16600,6424
20230907,094000,10942184080,16620,16620,16620,16600,9566
20230907,093900,10783296620,16620,16650,16650,16620,8911
20230907,093800,10635105870,16650,16660,16660,16630,12585
20230907,093700,10425628910,16650,16660,16670,16650,2963
20230907,093600,10376264790,16660,16670,16680,16660,12155
20230907,093500,10173693850,16660,16690,16700,16660,24231
20230907,093400,9769597660,16700,16680,16700,16670,10903
20230907,093300,9587666210,16680,16680,16690,16670,5973
20230907,093200,9488044750,16680,16690,16700,16660,8362
20230907,093100,9348557500,16700,16660,16700,16650,13196
20230907,093000,9128553670,16660,16660,16660,16640,7778
20230907,092900,8998979530,16650,16650,16660,16640,8172
20230907,092800,8862906880,16660,16660,16660,16650,5083
20230907,092700,8778236220,16660,16680,16690,16650,11165
20230907,092600,8592095790,16680,16640,16680,16640,12233
20230907,092500,8388272890,16640,16650,16650,16630,9931
20230907,092400,8223036890,16650,16650,16650,16640,6798
20230907,092300,8109862200,16650,16690,16700,16650,32838
20230907,092200,7562430660,16680,16680,16700,16670,32492
20230907,092100,7020354380,16680,16680,16730,16670,29055
20230907,092000,6535592850,16680,16670,16760,16660,41330
20230907,091900,5845998630,16660,16610,16670,16600,11403
20230907,091800,5656238750,16610,16590,16610,16590,7354
20230907,091700,5534155170,16600,16580,16600,16570,10979
20230907,091600,5352090800,16570,16570,16580,16560,9309
20230907,091500,5197859570,16570,16560,16570,16540,4577
20230907,091400,5122075140,16540,16550,16550,16540,8164
20230907,091300,4986997890,16540,16540,16550,16520,14347
20230907,091200,4749806210,16540,16540,16550,16530,10049
20230907,091100,4583637090,16540,16540,16550,16530,31274
20230907,091000,4066470080,16540,16560,16560,16540,27242
20230907,090900,3615605390,16560,16550,16560,16550,9620
20230907,090800,3456341140,16550,16550,16560,16540,8871
20230907,090700,3309520440,16550,16540,16570,16540,19889
20230907,090600,2980245510,16550,16580,16580,16540,24822
20230907,090500,2569142470,16580,16560,16590,16560,12587
20230907,090400,2360500600,16560,16550,16570,16530,34866
20230907,090300,1783694900,16550,16570,16570,16550,13723
20230907,090200,1556482890,16570,16580,16590,16550,17721
20230907,090100,1262820460,16580,16580,16610,16570,29608
20230907,090000,771619940,16580,16530,16610,16520,45217