stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,190800,44067792430,16850,16850,16850,16850,69993
20230908,190700,44067792430,16850,16850,16850,16850,0
20230908,190600,44067792430,16850,16850,16850,16850,0
20230908,190500,44067792430,16850,16850,16850,16850,0
20230908,190400,44067792430,16850,16850,16850,16850,0
20230908,190300,44067792430,16850,16850,16850,16850,0
20230908,190200,44067792430,16850,16850,16850,16850,0
20230908,190100,44067792430,16850,16850,16850,16850,0
20230908,190000,44067792430,16850,16850,16850,16850,0
20230908,185900,44067792430,16850,16850,16850,16850,0
20230908,185800,44067792430,16850,16850,16850,16850,0
20230908,185700,44067792430,16850,16850,16850,16850,0
20230908,185600,44067792430,16850,16850,16850,16850,0
20230908,185500,44067792430,16850,16850,16850,16850,0
20230908,185400,44067792430,16850,16850,16850,16850,0
20230908,185300,44067792430,16850,16850,16850,16850,0
20230908,185200,44067792430,16850,16850,16850,16850,0
20230908,185100,44067792430,16850,16850,16850,16850,0
20230908,185000,44067792430,16850,16850,16850,16850,0
20230908,184900,44067792430,16850,16850,16850,16850,0
20230908,184800,44067792430,16850,16850,16850,16850,0
20230908,184700,44067792430,16850,16850,16850,16850,0
20230908,184600,44067792430,16850,16850,16850,16850,0
20230908,184500,44067792430,16850,16850,16850,16850,0
20230908,184400,44067792430,16850,16850,16850,16850,0
20230908,184300,44067792430,16850,16850,16850,16850,0
20230908,184200,44067792430,16850,16850,16850,16850,0
20230908,184100,44067792430,16850,16850,16850,16850,0
20230908,184000,44067792430,16850,16850,16850,16850,0
20230908,183900,44067792430,16850,16850,16850,16850,0
20230908,183800,44067792430,16850,16850,16850,16850,69993
20230908,183700,44067792430,16850,16850,16850,16850,0
20230908,183600,44067792430,16850,16850,16850,16850,0
20230908,183500,44067792430,16850,16850,16850,16850,0
20230908,183400,44067792430,16850,16850,16850,16850,0
20230908,183300,44067792430,16850,16850,16850,16850,0
20230908,183200,44067792430,16850,16850,16850,16850,0
20230908,183100,44067792430,16850,16850,16850,16850,0
20230908,183000,44067792430,16850,16850,16850,16850,0
20230908,182900,44067792430,16850,16850,16850,16850,0
20230908,182800,44067792430,16850,16850,16850,16850,0
20230908,182700,44067792430,16850,16850,16850,16850,0
20230908,182600,44067792430,16850,16850,16850,16850,0
20230908,182500,44067792430,16850,16850,16850,16850,0
20230908,182400,44067792430,16850,16850,16850,16850,0
20230908,182300,44067792430,16850,16850,16850,16850,0
20230908,182200,44067792430,16850,16850,16850,16850,0
20230908,182100,44067792430,16850,16850,16850,16850,0
20230908,182000,44067792430,16850,16850,16850,16850,0
20230908,181900,44067792430,16850,16850,16850,16850,0
20230908,181800,44067792430,16850,16850,16850,16850,0
20230908,181700,44067792430,16850,16850,16850,16850,0
20230908,181600,44067792430,16850,16850,16850,16850,0
20230908,181500,44067792430,16850,16850,16850,16850,0
20230908,181400,44067792430,16850,16850,16850,16850,0
20230908,181300,44067792430,16850,16850,16850,16850,0
20230908,181200,44067792430,16850,16850,16850,16850,0
20230908,181100,44067792430,16850,16850,16850,16850,0
20230908,181000,44067792430,16850,16850,16850,16850,0
20230908,180900,44067792430,16850,16850,16850,16850,0
20230908,180800,44067792430,16850,16850,16850,16850,69993
20230908,180700,44067792430,16850,16850,16850,16850,0
20230908,180600,44067792430,16850,16850,16850,16850,0
20230908,180500,44067792430,16850,16850,16850,16850,0
20230908,180400,44067792430,16850,16850,16850,16850,0
20230908,180300,44067792430,16850,16850,16850,16850,0
20230908,180200,44067792430,16850,16850,16850,16850,0
20230908,180100,44067792430,16850,16850,16850,16850,0
20230908,180000,44067792430,16850,16850,16850,16850,0
20230908,175900,44067792430,16850,16850,16850,16850,0
20230908,175800,44067792430,16850,16850,16850,16850,0
20230908,175700,44067792430,16850,16850,16850,16850,0
20230908,175600,44067792430,16850,16850,16850,16850,0
20230908,175500,44067792430,16850,16850,16850,16850,0
20230908,175400,44067792430,16850,16850,16850,16850,0
20230908,175300,44067792430,16850,16850,16850,16850,0
20230908,175200,44067792430,16850,16850,16850,16850,0
20230908,175100,44067792430,16850,16850,16850,16850,0
20230908,175000,44067792430,16850,16850,16850,16850,0
20230908,174900,44067792430,16850,16850,16850,16850,0
20230908,174800,44067792430,16850,16850,16850,16850,0
20230908,174700,44067792430,16850,16850,16850,16850,0
20230908,174600,44067792430,16850,16850,16850,16850,0
20230908,174500,44067792430,16850,16850,16850,16850,0
20230908,174400,44067792430,16850,16850,16850,16850,0
20230908,174300,44067792430,16850,16850,16850,16850,0
20230908,174200,44067792430,16850,16850,16850,16850,0
20230908,174100,44067792430,16850,16850,16850,16850,0
20230908,174000,44067792430,16850,16850,16850,16850,0
20230908,173900,44067792430,16850,16850,16850,16850,0
20230908,173800,44067792430,16850,16850,16850,16850,69993
20230908,173700,44067792430,16850,16850,16850,16850,0
20230908,173600,44067792430,16850,16850,16850,16850,0
20230908,173500,44067792430,16850,16850,16850,16850,0
20230908,173400,44067792430,16850,16850,16850,16850,0
20230908,173300,44067792430,16850,16850,16850,16850,0
20230908,173200,44067792430,16850,16850,16850,16850,0
20230908,173100,44067792430,16850,16850,16850,16850,0
20230908,173000,44067792430,16850,16850,16850,16850,0
20230908,172900,44067792430,16850,16850,16850,16850,0
20230908,172800,44067792430,16850,16850,16850,16850,0
20230908,172700,44067792430,16850,16850,16850,16850,0
20230908,172600,44067792430,16850,16850,16850,16850,0
20230908,172500,44067792430,16850,16850,16850,16850,0
20230908,172400,44067792430,16850,16850,16850,16850,0
20230908,172300,44067792430,16850,16850,16850,16850,0
20230908,172200,44067792430,16850,16850,16850,16850,0
20230908,172100,44067792430,16850,16850,16850,16850,0
20230908,172000,44067792430,16850,16850,16850,16850,0
20230908,171900,44067792430,16850,16850,16850,16850,0
20230908,171800,44067792430,16850,16850,16850,16850,0
20230908,171700,44067792430,16850,16850,16850,16850,0
20230908,171600,44067792430,16850,16850,16850,16850,0
20230908,171500,44067792430,16850,16850,16850,16850,0
20230908,171400,44067792430,16850,16850,16850,16850,0
20230908,171300,44067792430,16850,16850,16850,16850,0
20230908,171200,44067792430,16850,16850,16850,16850,0
20230908,171100,44067792430,16850,16850,16850,16850,0
20230908,171000,44067792430,16850,16850,16850,16850,0
20230908,170900,44067792430,16850,16850,16850,16850,0
20230908,170800,44067792430,16850,16850,16850,16850,69993
20230908,170700,44067792430,16850,16850,16850,16850,0
20230908,170600,44067792430,16850,16850,16850,16850,0
20230908,170500,44067792430,16850,16850,16850,16850,0
20230908,170400,44067792430,16850,16850,16850,16850,0
20230908,170300,44067792430,16850,16850,16850,16850,0
20230908,170200,44067792430,16850,16850,16850,16850,0
20230908,170100,44067792430,16850,16850,16850,16850,0
20230908,170000,44067792430,16850,16850,16850,16850,0
20230908,165900,44067792430,16850,16850,16850,16850,0
20230908,165800,44067792430,16850,16850,16850,16850,0
20230908,165700,44067792430,16850,16850,16850,16850,0
20230908,165600,44067792430,16850,16850,16850,16850,0
20230908,165500,44067792430,16850,16850,16850,16850,0
20230908,165400,44067792430,16850,16850,16850,16850,0
20230908,165300,44067792430,16850,16850,16850,16850,0
20230908,165200,44067792430,16850,16850,16850,16850,0
20230908,165100,44067792430,16850,16850,16850,16850,0
20230908,165000,44067792430,16850,16850,16850,16850,0
20230908,164900,44067792430,16850,16850,16850,16850,0
20230908,164800,44067792430,16850,16850,16850,16850,0
20230908,164700,44067792430,16850,16850,16850,16850,0
20230908,164600,44067792430,16850,16850,16850,16850,0
20230908,164500,44067792430,16850,16850,16850,16850,0
20230908,164400,44067792430,16850,16850,16850,16850,0
20230908,164300,44067792430,16850,16850,16850,16850,0
20230908,164200,44067792430,16850,16850,16850,16850,0
20230908,164100,44067792430,16850,16850,16850,16850,0
20230908,164000,44067792430,16850,16850,16850,16850,0
20230908,163900,44067792430,16850,16850,16850,16850,0
20230908,163800,44067792430,16850,16850,16850,16850,69993
20230908,163700,44067792430,16850,16850,16850,16850,0
20230908,163600,44067792430,16850,16850,16850,16850,0
20230908,163500,44067792430,16850,16850,16850,16850,0
20230908,163400,44067792430,16850,16850,16850,16850,0
20230908,163300,44067792430,16850,16850,16850,16850,0
20230908,163200,44067792430,16850,16850,16850,16850,0
20230908,163100,44067792430,16850,16850,16850,16850,0
20230908,163000,44067792430,16850,16850,16850,16850,0
20230908,162900,44067792430,16850,16850,16850,16850,0
20230908,162800,44067792430,16850,16850,16850,16850,0
20230908,162700,44067792430,16850,16850,16850,16850,0
20230908,162600,44067792430,16850,16850,16850,16850,0
20230908,162500,44067792430,16850,16850,16850,16850,0
20230908,162400,44067792430,16850,16850,16850,16850,0
20230908,162300,44067792430,16850,16850,16850,16850,0
20230908,162200,44067792430,16850,16850,16850,16850,0
20230908,162100,44067792430,16850,16850,16850,16850,0
20230908,162000,44067792430,16850,16850,16850,16850,0
20230908,161900,44067792430,16850,16850,16850,16850,0
20230908,161800,44067792430,16850,16850,16850,16850,0
20230908,161700,44067792430,16850,16850,16850,16850,0
20230908,161600,44067792430,16850,16850,16850,16850,0
20230908,161500,44067792430,16850,16850,16850,16850,0
20230908,161400,44067792430,16850,16850,16850,16850,0
20230908,161300,44067792430,16850,16850,16850,16850,0
20230908,161200,44067792430,16850,16850,16850,16850,0
20230908,161100,44067792430,16850,16850,16850,16850,0
20230908,161000,44067792430,16850,16850,16850,16850,0
20230908,160900,44067792430,16850,16850,16850,16850,0
20230908,160800,44067792430,16850,16850,16850,16850,69993
20230908,160700,44067792430,16850,16850,16850,16850,0
20230908,160600,44067792430,16850,16850,16850,16850,0
20230908,160500,44067792430,16850,16850,16850,16850,0
20230908,160400,44067792430,16850,16850,16850,16850,0
20230908,160300,44067792430,16850,16850,16850,16850,0
20230908,160200,44067792430,16850,16850,16850,16850,0
20230908,160100,44067792430,16850,16850,16850,16850,0
20230908,160000,44067792430,16850,16850,16850,16850,0
20230908,155900,44067792430,16850,16850,16850,16850,0
20230908,155800,44067792430,16850,16850,16850,16850,0
20230908,155700,44067792430,16850,16850,16850,16850,0
20230908,155600,44067792430,16850,16850,16850,16850,0
20230908,155500,44067792430,16850,16850,16850,16850,0
20230908,155400,44067792430,16850,16850,16850,16850,0
20230908,155300,44067792430,16850,16850,16850,16850,0
20230908,155200,44067792430,16850,16850,16850,16850,0
20230908,155100,44067792430,16850,16850,16850,16850,0
20230908,155000,44067792430,16850,16850,16850,16850,0
20230908,154900,44067792430,16850,16850,16850,16850,0
20230908,154800,44067792430,16850,16850,16850,16850,0
20230908,154700,44067792430,16850,16850,16850,16850,0
20230908,154600,44067792430,16850,16850,16850,16850,0
20230908,154500,44067792430,16850,16850,16850,16850,0
20230908,154400,44067792430,16850,16850,16850,16850,0
20230908,154300,44067792430,16850,16850,16850,16850,0
20230908,154200,44067792430,16850,16850,16850,16850,0
20230908,154100,44067792430,16850,16850,16850,16850,0
20230908,154000,44067792430,16850,16850,16850,16850,0
20230908,153900,44067792430,16850,16850,16850,16850,0
20230908,153800,44067792430,16850,16850,16850,16850,69993
20230908,153700,44067792430,16850,16850,16850,16850,0
20230908,153600,44067792430,16850,16850,16850,16850,0
20230908,153500,44067792430,16850,16850,16850,16850,0
20230908,153400,44067792430,16850,16850,16850,16850,0
20230908,153300,44067792430,16850,16850,16850,16850,0
20230908,153200,44067792430,16850,16850,16850,16850,0
20230908,153100,44067792430,16850,16850,16850,16850,0
20230908,153000,44067792430,16850,16850,16850,16850,69993
20230908,152900,42888410380,16870,16870,16870,16870,0
20230908,152800,42888410380,16870,16870,16870,16870,0
20230908,152700,42888410380,16870,16870,16870,16870,0
20230908,152600,42888410380,16870,16870,16870,16870,0
20230908,152500,42888410380,16870,16870,16870,16870,0
20230908,152400,42888410380,16870,16870,16870,16870,0
20230908,152300,42888410380,16870,16870,16870,16870,0
20230908,152200,42888410380,16870,16870,16870,16870,0
20230908,152100,42888410380,16870,16870,16870,16870,0
20230908,152000,42888410380,16870,16870,16870,16870,0
20230908,151900,42888410380,16870,16860,16870,16850,29246
20230908,151800,42395308830,16850,16830,16860,16830,28368
20230908,151700,41917413970,16840,16830,16840,16820,15966
20230908,151600,41648673200,16830,16820,16830,16810,9843
20230908,151500,41483095430,16820,16820,16820,16810,4675
20230908,151400,41404473380,16810,16800,16820,16800,6044
20230908,151300,41302872150,16810,16800,16820,16800,16411
20230908,151200,41027055610,16810,16790,16810,16790,10371
20230908,151100,40852802890,16790,16790,16800,16790,8113
20230908,151000,40716550420,16800,16780,16800,16780,16104
20230908,150900,40446161800,16780,16780,16780,16770,8426
20230908,150800,40304789280,16780,16770,16780,16760,6029
20230908,150700,40203663740,16760,16750,16770,16750,8465
20230908,150600,40061767090,16760,16750,16760,16740,12808
20230908,150500,39847233110,16750,16750,16750,16740,2506
20230908,150400,39805267540,16750,16750,16750,16740,2538
20230908,150300,39762768070,16750,16720,16750,16710,24227
20230908,150200,39357588980,16720,16710,16720,16710,2844
20230908,150100,39310039950,16720,16720,16720,16710,3694
20230908,150000,39248285330,16710,16720,16720,16710,2819
20230908,145900,39201160500,16720,16710,16720,16710,5138
20230908,145800,39115256180,16710,16720,16720,16710,3015
20230908,145700,39064846590,16720,16720,16720,16710,1489
20230908,145600,39039953830,16710,16710,16720,16710,9586
20230908,145500,38879749740,16710,16710,16720,16710,2254
20230908,145400,38842074340,16710,16710,16720,16700,8379
20230908,145300,38702054530,16700,16710,16710,16700,2385
20230908,145200,38662206690,16710,16710,16720,16700,6643
20230908,145100,38551190130,16720,16720,16730,16710,4894
20230908,145000,38469361870,16720,16730,16730,16720,1830
20230908,144900,38438749160,16730,16720,16730,16720,7793
20230908,144800,38308412220,16720,16720,16720,16710,2937
20230908,144700,38259319110,16710,16710,16720,16710,719
20230908,144600,38247299450,16710,16710,16720,16700,10002
20230908,144500,38080169390,16710,16720,16720,16710,1824
20230908,144400,38049678610,16720,16710,16730,16710,6268
20230908,144300,37944873150,16720,16720,16720,16710,7031
20230908,144200,37827318810,16720,16700,16720,16700,8186
20230908,144100,37690511080,16700,16710,16710,16700,665
20230908,144000,37679400380,16710,16700,16710,16700,604
20230908,143900,37669308200,16710,16710,16710,16700,1576
20230908,143800,37642982900,16710,16700,16710,16690,7061
20230908,143700,37525064920,16690,16690,16700,16690,1254
20230908,143600,37504127040,16700,16720,16720,16690,7786
20230908,143500,37374057930,16720,16720,16720,16710,5578
20230908,143400,37280797810,16720,16710,16720,16710,1320
20230908,143300,37258729920,16710,16710,16720,16700,6887
20230908,143200,37143648870,16710,16710,16720,16700,6734
20230908,143100,37031176590,16710,16700,16720,16690,14700
20230908,143000,36785647240,16700,16690,16700,16690,756
20230908,142900,36773023650,16690,16690,16700,16690,2087
20230908,142800,36738187730,16680,16690,16690,16680,6831
20230908,142700,36624185950,16690,16680,16690,16680,2802
20230908,142600,36577421780,16680,16690,16690,16680,1826
20230908,142500,36546946410,16680,16690,16690,16680,2753
20230908,142400,36501003340,16690,16690,16690,16680,2223
20230908,142300,36463908010,16690,16680,16690,16680,1003
20230908,142200,36447174740,16680,16690,16690,16680,4195
20230908,142100,36377180910,16680,16700,16700,16680,3353
20230908,142000,36321216540,16700,16690,16700,16680,3178
20230908,141900,36268175730,16690,16690,16690,16680,1381
20230908,141800,36245132490,16690,16690,16700,16680,3197
20230908,141700,36191776740,16690,16690,16700,16680,358
20230908,141600,36185801960,16690,16690,16700,16680,1273
20230908,141500,36164553270,16680,16700,16700,16680,4259
20230908,141400,36093456760,16700,16690,16700,16690,2961
20230908,141300,36044013650,16690,16700,16700,16690,1116
20230908,141200,36025383770,16690,16690,16700,16690,1700
20230908,141100,35997009420,16690,16700,16700,16690,1490
20230908,141000,35972139110,16700,16700,16700,16690,657
20230908,140900,35961167660,16700,16690,16700,16690,924
20230908,140800,35945738690,16690,16710,16710,16690,876
20230908,140700,35931110960,16710,16710,16720,16690,3742
20230908,140600,35868598090,16720,16690,16720,16690,5566
20230908,140500,35775656470,16680,16690,16690,16680,636
20230908,140400,35765045450,16690,16700,16700,16680,745
20230908,140300,35752610390,16700,16680,16700,16680,3577
20230908,140200,35692933810,16680,16670,16680,16670,960
20230908,140100,35676928240,16670,16670,16680,16670,1232
20230908,140000,35656382230,16670,16680,16680,16670,2857
20230908,135900,35608734360,16680,16680,16680,16670,1842
20230908,135800,35578014810,16670,16680,16680,16670,1132
20230908,135700,35559140250,16680,16680,16680,16670,665
20230908,135600,35548050640,16670,16680,16680,16670,1712
20230908,135500,35519509880,16680,16670,16680,16670,1837
20230908,135400,35488883920,16680,16670,16680,16670,3264
20230908,135300,35434469330,16680,16670,16680,16670,1762
20230908,135200,35405089060,16670,16670,16680,16660,7869
20230908,135100,35273914200,16670,16670,16670,16660,1635
20230908,135000,35246663200,16670,16670,16680,16660,4309
20230908,134900,35174827280,16680,16670,16680,16670,863
20230908,134800,35160439520,16670,16670,16670,16660,4684
20230908,134700,35082362750,16670,16670,16670,16660,1350
20230908,134600,35059861630,16660,16670,16670,16660,6323
20230908,134500,34954460660,16670,16680,16680,16660,6876
20230908,134400,34839842940,16680,16670,16680,16670,6248
20230908,134300,34735687870,16670,16680,16680,16670,1017
20230908,134200,34718730950,16680,16680,16680,16670,2042
20230908,134100,34684686070,16680,16680,16680,16670,3144
20230908,134000,34632246570,16680,16670,16690,16670,24180
20230908,133900,34228997990,16670,16690,16700,16670,7367
20230908,133800,34106087200,16690,16690,16700,16690,2064
20230908,133700,34071638680,16690,16700,16700,16690,11019
20230908,133600,33887643840,16700,16700,16710,16700,21161
20230908,133500,33534252090,16710,16710,16720,16700,12316
20230908,133400,33328453860,16720,16730,16740,16710,38863
20230908,133300,32678559650,16740,16730,16740,16730,986
20230908,133200,32662061230,16730,16740,16740,16730,1385
20230908,133100,32638877460,16730,16740,16740,16730,1517
20230908,133000,32613486720,16740,16750,16750,16730,907
20230908,132900,32598303760,16740,16730,16750,16730,6761
20230908,132800,32485137280,16730,16740,16740,16730,684
20230908,132700,32473688190,16730,16730,16740,16730,2475
20230908,132600,32432264080,16730,16730,16740,16730,2419
20230908,132500,32391781910,16740,16730,16740,16730,2230
20230908,132400,32354466060,16730,16720,16740,16720,3156
20230908,132300,32301656680,16730,16740,16740,16720,1316
20230908,132200,32279640030,16730,16740,16750,16730,4891
20230908,132100,32197801120,16740,16740,16750,16740,1114
20230908,132000,32179152130,16740,16740,16750,16740,1590
20230908,131900,32152533380,16740,16740,16750,16730,4292
20230908,131800,32080697240,16740,16740,16740,16730,592
20230908,131700,32070788550,16740,16730,16740,16730,808
20230908,131600,32057267780,16740,16720,16740,16720,1896
20230908,131500,32025547150,16720,16730,16740,16720,2913
20230908,131400,31976815670,16730,16730,16740,16720,1143
20230908,131300,31957693270,16740,16740,16740,16730,1106
20230908,131200,31939186730,16740,16730,16740,16720,1906
20230908,131100,31907299980,16720,16730,16730,16720,2759
20230908,131000,31861146040,16730,16730,16730,16720,825
20230908,130900,31847349090,16730,16730,16730,16720,2005
20230908,130800,31813807930,16720,16720,16730,16720,1595
20230908,130700,31787130070,16730,16760,16760,16720,60806
20230908,130600,30768791140,16760,16760,16770,16750,6657
20230908,130500,30657229040,16760,16760,16760,16750,2110
20230908,130400,30621868540,16750,16760,16760,16750,864
20230908,130300,30607389300,16760,16760,16770,16750,9813
20230908,130200,30442857740,16760,16760,16770,16760,1119
20230908,130100,30424102880,16770,16760,16770,16760,4714
20230908,130000,30345091960,16770,16760,16770,16760,1751
20230908,125900,30315741700,16760,16760,16760,16750,1268
20230908,125800,30294490710,16750,16760,16760,16750,1120
20230908,125700,30275721930,16750,16760,16760,16750,554
20230908,125600,30266438060,16750,16760,16760,16750,1779
20230908,125500,30236627500,16760,16750,16770,16740,3811
20230908,125400,30172756830,16740,16740,16750,16740,1411
20230908,125300,30149126270,16750,16750,16750,16740,1140
20230908,125200,30130041450,16750,16750,16760,16740,1979
20230908,125100,30096899190,16750,16760,16760,16750,3578
20230908,125000,30036956760,16760,16760,16760,16750,2458
20230908,124900,29995760940,16760,16760,16770,16760,1173
20230908,124800,29976100680,16760,16770,16770,16760,696
20230908,124700,29964434550,16760,16740,16770,16740,10425
20230908,124600,29789750430,16750,16750,16750,16740,5822
20230908,124500,29692235410,16740,16730,16750,16730,1566
20230908,124400,29666020430,16740,16730,16740,16730,971
20230908,124300,29649769170,16740,16740,16750,16730,344
20230908,124200,29644010780,16740,16740,16740,16730,1656
20230908,124100,29616289450,16740,16740,16740,16730,1153
20230908,124000,29596996450,16740,16730,16750,16730,11576
20230908,123900,29403313440,16730,16740,16740,16730,1542
20230908,123800,29377510300,16750,16750,16750,16720,40974
20230908,123700,28691698990,16740,16740,16750,16740,287
20230908,123600,28686893600,16740,16740,16750,16740,1082
20230908,123500,28668773670,16750,16740,16750,16740,2680
20230908,123400,28623884490,16740,16750,16750,16740,3416
20230908,123300,28566679410,16750,16750,16760,16740,3599
20230908,123200,28506397520,16750,16740,16750,16740,1554
20230908,123100,28480372580,16740,16740,16750,16740,3157
20230908,123000,28427499960,16750,16750,16750,16740,1217
20230908,122900,28407119740,16750,16750,16750,16740,2606
20230908,122800,28363491640,16740,16740,16750,16740,946
20230908,122700,28347651130,16750,16740,16750,16740,1421
20230908,122600,28323855860,16750,16740,16750,16740,3006
20230908,122500,28273529690,16750,16750,16760,16740,14006
20230908,122400,28038948230,16750,16760,16760,16750,990
20230908,122300,28022358350,16760,16750,16760,16750,1054
20230908,122200,28004700500,16750,16760,16760,16750,1171
20230908,122100,27985083230,16750,16760,16760,16750,661
20230908,122000,27974009580,16750,16750,16760,16750,304
20230908,121900,27968916790,16750,16760,16760,16750,2253
20230908,121800,27931177460,16760,16750,16760,16750,6835
20230908,121700,27816678340,16750,16750,16760,16750,1109
20230908,121600,27798093570,16750,16770,16770,16750,22625
20230908,121500,27419005790,16770,16760,16770,16760,1200
20230908,121400,27398885360,16770,16770,16770,16760,753
20230908,121300,27386258540,16770,16760,16770,16760,1392
20230908,121200,27362928090,16760,16760,16770,16760,900
20230908,121100,27347839980,16760,16760,16770,16760,441
20230908,121000,27340448780,16760,16760,16770,16760,302
20230908,120900,27335386490,16760,16800,16800,16760,13632
20230908,120800,27106661810,16800,16790,16800,16790,1154
20230908,120700,27087277570,16790,16790,16800,16790,1090
20230908,120600,27068967980,16790,16780,16800,16780,829
20230908,120500,27055044740,16780,16790,16800,16780,3497
20230908,120400,26996333140,16790,16780,16790,16780,827
20230908,120300,26982449970,16790,16780,16790,16770,3883
20230908,120200,26917293510,16780,16770,16780,16770,1549
20230908,120100,26891316010,16770,16780,16780,16770,1378
20230908,120000,26868202020,16780,16780,16780,16770,1232
20230908,115900,26847533800,16770,16780,16780,16770,982
20230908,115800,26831061140,16780,16780,16780,16770,715
20230908,115700,26819067410,16780,16770,16780,16770,523
20230908,115600,26810291860,16770,16770,16780,16770,2590
20230908,115500,26766855350,16780,16770,16780,16770,653
20230908,115400,26755902550,16780,16770,16780,16770,1307
20230908,115300,26733981400,16770,16780,16790,16770,1110
20230908,115200,26715356820,16780,16780,16790,16780,316
20230908,115100,26710053990,16780,16770,16790,16770,1992
20230908,115000,26676627510,16780,16770,16780,16770,1081
20230908,114900,26658495000,16780,16780,16780,16770,1068
20230908,114800,26640575080,16780,16770,16790,16770,4954
20230908,114700,26557430910,16780,16770,16780,16770,573
20230908,114600,26547819010,16770,16770,16780,16770,337
20230908,114500,26542166620,16780,16780,16790,16770,1342
20230908,114400,26519648330,16780,16790,16790,16770,6034
20230908,114300,26418417220,16790,16800,16810,16780,2847
20230908,114200,26370607850,16810,16810,16810,16800,826
20230908,114100,26356729110,16800,16790,16810,16790,2918
20230908,114000,26307719730,16790,16780,16790,16780,785
20230908,113900,26294542640,16780,16780,16790,16780,736
20230908,113800,26282189910,16790,16790,16800,16770,5415
20230908,113700,26191269780,16790,16800,16800,16790,341
20230908,113600,26185542670,16800,16790,16800,16790,329
20230908,113500,26180018360,16790,16790,16800,16790,448
20230908,113400,26172492640,16800,16790,16800,16790,3473
20230908,113300,26114151050,16800,16790,16800,16780,3821
20230908,113200,26050001700,16780,16790,16800,16780,2288
20230908,113100,26011585870,16800,16790,16800,16790,1541
20230908,113000,25985711270,16800,16810,16810,16790,3608
20230908,112900,25925090250,16800,16800,16810,16800,881
20230908,112800,25910284500,16800,16800,16810,16800,1229
20230908,112700,25889632700,16800,16800,16810,16800,1595
20230908,112600,25862827250,16800,16800,16810,16800,1259
20230908,112500,25841671900,16810,16810,16810,16800,2745
20230908,112400,25795535990,16800,16820,16820,16800,1922
20230908,112300,25763226280,16820,16810,16820,16790,8928
20230908,112200,25613168610,16800,16790,16800,16780,13101
20230908,112100,25393105050,16790,16770,16790,16770,5780
20230908,112000,25296119070,16780,16780,16780,16770,4398
20230908,111900,25222342660,16770,16770,16780,16770,484
20230908,111800,25214224650,16780,16760,16780,16760,1214
20230908,111700,25193866110,16770,16780,16780,16770,1131
20230908,111600,25174898100,16770,16780,16780,16760,3771
20230908,111500,25111656530,16780,16790,16790,16780,2573
20230908,111400,25068480400,16780,16770,16780,16770,4546
20230908,111300,24992214400,16770,16780,16780,16770,1962
20230908,111200,24959308880,16770,16770,16780,16770,634
20230908,111100,24948674310,16770,16790,16800,16760,44727
20230908,111000,24198415320,16790,16800,16800,16780,1212
20230908,110900,24178071080,16790,16800,16800,16780,3202
20230908,110800,24124308600,16800,16790,16800,16790,4142
20230908,110700,24054763610,16800,16810,16810,16790,13601
20230908,110600,23826255690,16800,16810,16810,16800,2419
20230908,110500,23785608420,16800,16810,16810,16800,2292
20230908,110400,23747095450,16810,16820,16830,16800,20214
20230908,110300,23407209480,16830,16820,16830,16820,513
20230908,110200,23398579880,16830,16830,16840,16820,5160
20230908,110100,23311734130,16830,16830,16840,16830,1481
20230908,110000,23286804980,16840,16840,16840,16830,669
20230908,105900,23275542720,16840,16830,16840,16830,1770
20230908,105800,23245743140,16830,16840,16840,16820,6262
20230908,105700,23140329420,16840,16840,16840,16830,4262
20230908,105600,23068565160,16840,16830,16840,16830,895
20230908,105500,23053493970,16830,16840,16840,16830,2461
20230908,105400,23012070710,16840,16830,16840,16830,1319
20230908,105300,22989868380,16830,16840,16840,16830,1575
20230908,105200,22963357950,16840,16850,16850,16830,771
20230908,105100,22950373750,16850,16830,16850,16830,4879
20230908,105000,22868204890,16830,16820,16830,16810,4202
20230908,104900,22797524240,16830,16840,16840,16830,4916
20230908,104800,22714765390,16840,16840,16840,16830,1369
20230908,104700,22691713930,16840,16840,16850,16830,13973
20230908,104600,22456320900,16850,16850,16850,16840,8596
20230908,104500,22311491530,16840,16850,16850,16840,6277
20230908,104400,22205735710,16850,16840,16850,16840,3718
20230908,104300,22143100410,16840,16830,16840,16820,11786
20230908,104200,21944711120,16830,16820,16830,16820,1975
20230908,104100,21911487790,16830,16800,16830,16800,3882
20230908,104000,21846203590,16810,16830,16830,16800,6306
20230908,103900,21740178230,16830,16830,16830,16820,2463
20230908,103800,21698748540,16830,16820,16830,16820,4535
20230908,103700,21622455250,16820,16800,16820,16800,4164
20230908,103600,21552447470,16810,16810,16830,16800,4642
20230908,103500,21474368420,16810,16820,16830,16800,5408
20230908,103400,21383470920,16820,16820,16830,16810,6640
20230908,103300,21271789480,16830,16840,16840,16820,6735
20230908,103200,21158442370,16840,16830,16840,16830,1944
20230908,103100,21125709360,16840,16830,16840,16820,3849
20230908,103000,21060919300,16830,16820,16840,16820,9232
20230908,102900,20905530380,16830,16820,16830,16820,2126
20230908,102800,20869755610,16830,16820,16830,16810,6223
20230908,102700,20765050110,16830,16820,16830,16810,4847
20230908,102600,20683514500,16810,16800,16810,16800,3189
20230908,102500,20629915240,16810,16800,16810,16790,2556
20230908,102400,20586977000,16790,16810,16810,16790,6167
20230908,102300,20483357930,16810,16810,16810,16800,3903
20230908,102200,20417751810,16810,16820,16820,16810,3117
20230908,102100,20365348970,16820,16810,16820,16800,15765
20230908,102000,20100251780,16800,16790,16810,16790,9401
20230908,101900,19942316220,16790,16780,16800,16770,6478
20230908,101800,19833586390,16770,16760,16770,16760,11888
20230908,101700,19634288480,16760,16770,16770,16760,1001
20230908,101600,19617504340,16760,16770,16770,16760,801
20230908,101500,19604078540,16770,16760,16770,16760,5757
20230908,101400,19507542370,16770,16760,16770,16760,1643
20230908,101300,19479995840,16760,16760,16770,16740,5093
20230908,101200,19394682710,16750,16770,16770,16750,4224
20230908,101100,19323895700,16770,16760,16770,16760,1827
20230908,101000,19293259540,16760,16760,16760,16750,3814
20230908,100900,19229356360,16760,16760,16760,16750,3842
20230908,100800,19164986070,16740,16730,16760,16730,11841
20230908,100700,18966628340,16730,16740,16740,16720,9843
20230908,100600,18802019480,16740,16730,16740,16720,1315
20230908,100500,18780010790,16730,16730,16740,16720,5071
20230908,100400,18695182190,16730,16730,16730,16710,1582
20230908,100300,18668723230,16730,16720,16730,16710,5712
20230908,100200,18573218490,16710,16740,16740,16710,7122
20230908,100100,18454120950,16740,16740,16740,16730,3858
20230908,100000,18389543010,16740,16730,16740,16720,6575
20230908,095900,18279526460,16730,16710,16730,16700,6240
20230908,095800,18175236060,16710,16710,16710,16700,3930
20230908,095700,18109575000,16700,16700,16720,16700,3918
20230908,095600,18044106890,16710,16700,16710,16700,2930
20230908,095500,17995163410,16700,16680,16710,16680,20311
20230908,095400,17656112000,16680,16690,16690,16680,11738
20230908,095300,17460316590,16690,16680,16690,16680,4397
20230908,095200,17386939580,16690,16700,16700,16680,3939
20230908,095100,17321204710,16690,16700,16710,16690,8776
20230908,095000,17174646550,16710,16700,16710,16700,3691
20230908,094900,17113003210,16710,16720,16720,16710,8636
20230908,094800,16968688290,16720,16710,16720,16710,1828
20230908,094700,16938141070,16710,16710,16720,16700,6344
20230908,094600,16832145860,16710,16710,16720,16690,4202
20230908,094500,16761940040,16700,16700,16720,16700,18606
20230908,094400,16451058120,16700,16710,16720,16700,18087
20230908,094300,16148958090,16710,16710,16720,16710,4318
20230908,094200,16076803160,16710,16710,16720,16710,3875
20230908,094100,16012045380,16720,16730,16730,16710,5949
20230908,094000,15912600820,16730,16750,16750,16730,4668
20230908,093900,15834486670,16750,16750,16760,16740,2152
20230908,093800,15798439150,16750,16750,16760,16730,9075
20230908,093700,15646447850,16740,16730,16750,16730,5107
20230908,093600,15560962210,16730,16720,16740,16720,4353
20230908,093500,15488132750,16720,16720,16720,16710,3498
20230908,093400,15429657770,16720,16730,16730,16710,5481
20230908,093300,15338001300,16730,16710,16750,16710,12306
20230908,093200,15132115940,16710,16730,16730,16710,6562
20230908,093100,15022407440,16730,16760,16760,16730,13157
20230908,093000,14802100720,16750,16770,16770,16750,17568
20230908,092900,14507693070,16770,16770,16770,16760,2480
20230908,092800,14466108150,16770,16780,16790,16770,12584
20230908,092700,14255019490,16790,16790,16790,16780,7971
20230908,092600,14121215400,16780,16780,16800,16770,7653
20230908,092500,13992744200,16780,16750,16780,16750,14636
20230908,092400,13747444760,16750,16760,16770,16750,5875
20230908,092300,13648978730,16770,16770,16780,16760,16754
20230908,092200,13368000310,16780,16800,16800,16770,7729
20230908,092100,13238265510,16790,16790,16800,16790,5612
20230908,092000,13144019620,16790,16780,16790,16770,16848
20230908,091900,12861346340,16770,16810,16810,16770,16310
20230908,091800,12587553460,16810,16840,16840,16810,13492
20230908,091700,12360657750,16830,16820,16850,16820,12451
20230908,091600,12151026540,16820,16850,16860,16810,22870
20230908,091500,11766017780,16840,16830,16870,16820,46021
20230908,091400,10990553760,16820,16820,16830,16810,19900
20230908,091300,10655757070,16820,16820,16830,16810,14559
20230908,091200,10410942420,16820,16820,16850,16820,47101
20230908,091100,9618199150,16820,16730,16840,16730,86952
20230908,091000,8158494100,16730,16720,16730,16710,10789
20230908,090900,7978132470,16720,16730,16740,16710,9447
20230908,090800,7820119130,16720,16730,16750,16720,26873
20230908,090700,7370360020,16730,16720,16740,16720,16595
20230908,090600,7092774960,16720,16720,16720,16690,22621
20230908,090500,6714820830,16720,16690,16720,16690,15501
20230908,090400,6455879920,16690,16690,16690,16630,54465
20230908,090300,5548444180,16690,16650,16700,16640,20783
20230908,090200,5201742770,16650,16730,16740,16610,93687
20230908,090100,3640012490,16740,16700,16750,16700,30373
20230908,090000,3131965640,16700,16800,16810,16690,186486