stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,190700,68374268600,16770,16770,16770,16770,93553
20230912,190600,68374268600,16770,16770,16770,16770,0
20230912,190500,68374268600,16770,16770,16770,16770,0
20230912,190400,68374268600,16770,16770,16770,16770,0
20230912,190300,68374268600,16770,16770,16770,16770,0
20230912,190200,68374268600,16770,16770,16770,16770,0
20230912,190100,68374268600,16770,16770,16770,16770,0
20230912,190000,68374268600,16770,16770,16770,16770,0
20230912,185900,68374268600,16770,16770,16770,16770,0
20230912,185800,68374268600,16770,16770,16770,16770,0
20230912,185700,68374268600,16770,16770,16770,16770,0
20230912,185600,68374268600,16770,16770,16770,16770,0
20230912,185500,68374268600,16770,16770,16770,16770,0
20230912,185400,68374268600,16770,16770,16770,16770,0
20230912,185300,68374268600,16770,16770,16770,16770,0
20230912,185200,68374268600,16770,16770,16770,16770,0
20230912,185100,68374268600,16770,16770,16770,16770,0
20230912,185000,68374268600,16770,16770,16770,16770,0
20230912,184900,68374268600,16770,16770,16770,16770,0
20230912,184800,68374268600,16770,16770,16770,16770,0
20230912,184700,68374268600,16770,16770,16770,16770,0
20230912,184600,68374268600,16770,16770,16770,16770,0
20230912,184500,68374268600,16770,16770,16770,16770,0
20230912,184400,68374268600,16770,16770,16770,16770,0
20230912,184300,68374268600,16770,16770,16770,16770,0
20230912,184200,68374268600,16770,16770,16770,16770,0
20230912,184100,68374268600,16770,16770,16770,16770,0
20230912,184000,68374268600,16770,16770,16770,16770,0
20230912,183900,68374268600,16770,16770,16770,16770,0
20230912,183800,68374268600,16770,16770,16770,16770,0
20230912,183700,68374268600,16770,16770,16770,16770,93553
20230912,183600,68374268600,16770,16770,16770,16770,0
20230912,183500,68374268600,16770,16770,16770,16770,0
20230912,183400,68374268600,16770,16770,16770,16770,0
20230912,183300,68374268600,16770,16770,16770,16770,0
20230912,183200,68374268600,16770,16770,16770,16770,0
20230912,183100,68374268600,16770,16770,16770,16770,0
20230912,183000,68374268600,16770,16770,16770,16770,0
20230912,182900,68374268600,16770,16770,16770,16770,0
20230912,182800,68374268600,16770,16770,16770,16770,0
20230912,182700,68374268600,16770,16770,16770,16770,0
20230912,182600,68374268600,16770,16770,16770,16770,0
20230912,182500,68374268600,16770,16770,16770,16770,0
20230912,182400,68374268600,16770,16770,16770,16770,0
20230912,182300,68374268600,16770,16770,16770,16770,0
20230912,182200,68374268600,16770,16770,16770,16770,0
20230912,182100,68374268600,16770,16770,16770,16770,0
20230912,182000,68374268600,16770,16770,16770,16770,0
20230912,181900,68374268600,16770,16770,16770,16770,0
20230912,181800,68374268600,16770,16770,16770,16770,0
20230912,181700,68374268600,16770,16770,16770,16770,0
20230912,181600,68374268600,16770,16770,16770,16770,0
20230912,181500,68374268600,16770,16770,16770,16770,0
20230912,181400,68374268600,16770,16770,16770,16770,0
20230912,181300,68374268600,16770,16770,16770,16770,0
20230912,181200,68374268600,16770,16770,16770,16770,0
20230912,181100,68374268600,16770,16770,16770,16770,0
20230912,181000,68374268600,16770,16770,16770,16770,0
20230912,180900,68374268600,16770,16770,16770,16770,0
20230912,180800,68374268600,16770,16770,16770,16770,0
20230912,180700,68374268600,16770,16770,16770,16770,93553
20230912,180600,68374268600,16770,16770,16770,16770,0
20230912,180500,68374268600,16770,16770,16770,16770,0
20230912,180400,68374268600,16770,16770,16770,16770,0
20230912,180300,68374268600,16770,16770,16770,16770,0
20230912,180200,68374268600,16770,16770,16770,16770,0
20230912,180100,68374268600,16770,16770,16770,16770,0
20230912,180000,68374268600,16770,16770,16770,16770,0
20230912,175900,68374268600,16770,16770,16770,16770,0
20230912,175800,68374268600,16770,16770,16770,16770,0
20230912,175700,68374268600,16770,16770,16770,16770,0
20230912,175600,68374268600,16770,16770,16770,16770,0
20230912,175500,68374268600,16770,16770,16770,16770,0
20230912,175400,68374268600,16770,16770,16770,16770,0
20230912,175300,68374268600,16770,16770,16770,16770,0
20230912,175200,68374268600,16770,16770,16770,16770,0
20230912,175100,68374268600,16770,16770,16770,16770,0
20230912,175000,68374268600,16770,16770,16770,16770,0
20230912,174900,68374268600,16770,16770,16770,16770,0
20230912,174800,68374268600,16770,16770,16770,16770,0
20230912,174700,68374268600,16770,16770,16770,16770,0
20230912,174600,68374268600,16770,16770,16770,16770,0
20230912,174500,68374268600,16770,16770,16770,16770,0
20230912,174400,68374268600,16770,16770,16770,16770,0
20230912,174300,68374268600,16770,16770,16770,16770,0
20230912,174200,68374268600,16770,16770,16770,16770,0
20230912,174100,68374268600,16770,16770,16770,16770,0
20230912,174000,68374268600,16770,16770,16770,16770,0
20230912,173900,68374268600,16770,16770,16770,16770,0
20230912,173800,68374268600,16770,16770,16770,16770,0
20230912,173700,68374268600,16770,16770,16770,16770,93553
20230912,173600,68374268600,16770,16770,16770,16770,0
20230912,173500,68374268600,16770,16770,16770,16770,0
20230912,173400,68374268600,16770,16770,16770,16770,0
20230912,173300,68374268600,16770,16770,16770,16770,0
20230912,173200,68374268600,16770,16770,16770,16770,0
20230912,173100,68374268600,16770,16770,16770,16770,0
20230912,173000,68374268600,16770,16770,16770,16770,0
20230912,172900,68374268600,16770,16770,16770,16770,0
20230912,172800,68374268600,16770,16770,16770,16770,0
20230912,172700,68374268600,16770,16770,16770,16770,0
20230912,172600,68374268600,16770,16770,16770,16770,0
20230912,172500,68374268600,16770,16770,16770,16770,0
20230912,172400,68374268600,16770,16770,16770,16770,0
20230912,172300,68374268600,16770,16770,16770,16770,0
20230912,172200,68374268600,16770,16770,16770,16770,0
20230912,172100,68374268600,16770,16770,16770,16770,0
20230912,172000,68374268600,16770,16770,16770,16770,0
20230912,171900,68374268600,16770,16770,16770,16770,0
20230912,171800,68374268600,16770,16770,16770,16770,0
20230912,171700,68374268600,16770,16770,16770,16770,0
20230912,171600,68374268600,16770,16770,16770,16770,0
20230912,171500,68374268600,16770,16770,16770,16770,0
20230912,171400,68374268600,16770,16770,16770,16770,0
20230912,171300,68374268600,16770,16770,16770,16770,0
20230912,171200,68374268600,16770,16770,16770,16770,0
20230912,171100,68374268600,16770,16770,16770,16770,0
20230912,171000,68374268600,16770,16770,16770,16770,0
20230912,170900,68374268600,16770,16770,16770,16770,0
20230912,170800,68374268600,16770,16770,16770,16770,0
20230912,170700,68374268600,16770,16770,16770,16770,93553
20230912,170600,68374268600,16770,16770,16770,16770,0
20230912,170500,68374268600,16770,16770,16770,16770,0
20230912,170400,68374268600,16770,16770,16770,16770,0
20230912,170300,68374268600,16770,16770,16770,16770,0
20230912,170200,68374268600,16770,16770,16770,16770,0
20230912,170100,68374268600,16770,16770,16770,16770,0
20230912,170000,68374268600,16770,16770,16770,16770,0
20230912,165900,68374268600,16770,16770,16770,16770,0
20230912,165800,68374268600,16770,16770,16770,16770,0
20230912,165700,68374268600,16770,16770,16770,16770,0
20230912,165600,68374268600,16770,16770,16770,16770,0
20230912,165500,68374268600,16770,16770,16770,16770,0
20230912,165400,68374268600,16770,16770,16770,16770,0
20230912,165300,68374268600,16770,16770,16770,16770,0
20230912,165200,68374268600,16770,16770,16770,16770,0
20230912,165100,68374268600,16770,16770,16770,16770,0
20230912,165000,68374268600,16770,16770,16770,16770,0
20230912,164900,68374268600,16770,16770,16770,16770,0
20230912,164800,68374268600,16770,16770,16770,16770,0
20230912,164700,68374268600,16770,16770,16770,16770,0
20230912,164600,68374268600,16770,16770,16770,16770,0
20230912,164500,68374268600,16770,16770,16770,16770,0
20230912,164400,68374268600,16770,16770,16770,16770,0
20230912,164300,68374268600,16770,16770,16770,16770,0
20230912,164200,68374268600,16770,16770,16770,16770,0
20230912,164100,68374268600,16770,16770,16770,16770,0
20230912,164000,68374268600,16770,16770,16770,16770,0
20230912,163900,68374268600,16770,16770,16770,16770,0
20230912,163800,68374268600,16770,16770,16770,16770,0
20230912,163700,68374268600,16770,16770,16770,16770,93553
20230912,163600,68374268600,16770,16770,16770,16770,0
20230912,163500,68374268600,16770,16770,16770,16770,0
20230912,163400,68374268600,16770,16770,16770,16770,0
20230912,163300,68374268600,16770,16770,16770,16770,0
20230912,163200,68374268600,16770,16770,16770,16770,0
20230912,163100,68374268600,16770,16770,16770,16770,0
20230912,163000,68374268600,16770,16770,16770,16770,0
20230912,162900,68374268600,16770,16770,16770,16770,0
20230912,162800,68374268600,16770,16770,16770,16770,0
20230912,162700,68374268600,16770,16770,16770,16770,0
20230912,162600,68374268600,16770,16770,16770,16770,0
20230912,162500,68374268600,16770,16770,16770,16770,0
20230912,162400,68374268600,16770,16770,16770,16770,0
20230912,162300,68374268600,16770,16770,16770,16770,0
20230912,162200,68374268600,16770,16770,16770,16770,0
20230912,162100,68374268600,16770,16770,16770,16770,0
20230912,162000,68374268600,16770,16770,16770,16770,0
20230912,161900,68374268600,16770,16770,16770,16770,0
20230912,161800,68374268600,16770,16770,16770,16770,0
20230912,161700,68374268600,16770,16770,16770,16770,0
20230912,161600,68374268600,16770,16770,16770,16770,0
20230912,161500,68374268600,16770,16770,16770,16770,0
20230912,161400,68374268600,16770,16770,16770,16770,0
20230912,161300,68374268600,16770,16770,16770,16770,0
20230912,161200,68374268600,16770,16770,16770,16770,0
20230912,161100,68374268600,16770,16770,16770,16770,0
20230912,161000,68374268600,16770,16770,16770,16770,0
20230912,160900,68374268600,16770,16770,16770,16770,0
20230912,160800,68374268600,16770,16770,16770,16770,0
20230912,160700,68374268600,16770,16770,16770,16770,93553
20230912,160600,68374268600,16770,16770,16770,16770,0
20230912,160500,68374268600,16770,16770,16770,16770,0
20230912,160400,68374268600,16770,16770,16770,16770,0
20230912,160300,68374268600,16770,16770,16770,16770,0
20230912,160200,68374268600,16770,16770,16770,16770,0
20230912,160100,68374268600,16770,16770,16770,16770,0
20230912,160000,68374268600,16770,16770,16770,16770,0
20230912,155900,68374268600,16770,16770,16770,16770,0
20230912,155800,68374268600,16770,16770,16770,16770,0
20230912,155700,68374268600,16770,16770,16770,16770,0
20230912,155600,68374268600,16770,16770,16770,16770,0
20230912,155500,68374268600,16770,16770,16770,16770,0
20230912,155400,68374268600,16770,16770,16770,16770,0
20230912,155300,68374268600,16770,16770,16770,16770,0
20230912,155200,68374268600,16770,16770,16770,16770,0
20230912,155100,68374268600,16770,16770,16770,16770,0
20230912,155000,68374268600,16770,16770,16770,16770,0
20230912,154900,68374268600,16770,16770,16770,16770,0
20230912,154800,68374268600,16770,16770,16770,16770,0
20230912,154700,68374268600,16770,16770,16770,16770,0
20230912,154600,68374268600,16770,16770,16770,16770,0
20230912,154500,68374268600,16770,16770,16770,16770,0
20230912,154400,68374268600,16770,16770,16770,16770,0
20230912,154300,68374268600,16770,16770,16770,16770,0
20230912,154200,68374268600,16770,16770,16770,16770,0
20230912,154100,68374268600,16770,16770,16770,16770,0
20230912,154000,68374268600,16770,16770,16770,16770,0
20230912,153900,68374268600,16770,16770,16770,16770,0
20230912,153800,68374268600,16770,16770,16770,16770,0
20230912,153700,68374268600,16770,16770,16770,16770,93553
20230912,153600,68374268600,16770,16770,16770,16770,0
20230912,153500,68374268600,16770,16770,16770,16770,0
20230912,153400,68374268600,16770,16770,16770,16770,0
20230912,153300,68374268600,16770,16770,16770,16770,0
20230912,153200,68374268600,16770,16770,16770,16770,0
20230912,153100,68374268600,16770,16770,16770,16770,0
20230912,153000,68374268600,16770,16770,16770,16770,93553
20230912,152900,66805384790,16770,16770,16770,16770,0
20230912,152800,66805384790,16770,16770,16770,16770,0
20230912,152700,66805384790,16770,16770,16770,16770,0
20230912,152600,66805384790,16770,16770,16770,16770,0
20230912,152500,66805384790,16770,16770,16770,16770,0
20230912,152400,66805384790,16770,16770,16770,16770,0
20230912,152300,66805384790,16770,16770,16770,16770,0
20230912,152200,66805384790,16770,16770,16770,16770,0
20230912,152100,66805384790,16770,16770,16770,16770,0
20230912,152000,66805384790,16770,16770,16770,16770,0
20230912,151900,66805384790,16770,16770,16780,16770,5924
20230912,151800,66706020590,16780,16780,16780,16770,4249
20230912,151700,66634743550,16780,16780,16780,16770,4106
20230912,151600,66565867260,16770,16770,16780,16770,3878
20230912,151500,66500808720,16780,16770,16780,16760,6129
20230912,151400,66398024590,16780,16780,16780,16760,4527
20230912,151300,66322099550,16780,16770,16780,16760,6330
20230912,151200,66215960660,16770,16770,16770,16760,7379
20230912,151100,66092221600,16760,16770,16770,16750,13463
20230912,151000,65866587860,16760,16760,16770,16750,9924
20230912,150900,65700264100,16760,16780,16780,16750,54462
20230912,150800,64787078920,16780,16780,16780,16770,2159
20230912,150700,64750863880,16770,16780,16780,16770,11330
20230912,150600,64560801010,16780,16770,16780,16770,2268
20230912,150500,64522757080,16780,16770,16780,16770,8674
20230912,150400,64377252260,16780,16780,16780,16770,21104
20230912,150300,64023292610,16780,16780,16780,16770,4012
20230912,150200,63955994690,16780,16770,16780,16760,7624
20230912,150100,63828145910,16770,16770,16780,16770,7519
20230912,150000,63702006910,16780,16790,16790,16770,3203
20230912,145900,63648273550,16780,16760,16790,16760,16798
20230912,145800,63366503900,16760,16770,16770,16760,4399
20230912,145700,63292743130,16760,16770,16770,16760,3667
20230912,145600,63231271700,16760,16760,16770,16760,1510
20230912,145500,63205951930,16760,16770,16770,16760,7663
20230912,145400,63077457660,16770,16770,16770,16760,1875
20230912,145300,63046029710,16770,16770,16770,16760,2681
20230912,145200,63001088940,16770,16770,16770,16760,3307
20230912,145100,62945648040,16760,16770,16770,16760,8778
20230912,145000,62798516790,16770,16760,16770,16760,2864
20230912,144900,62750500300,16770,16770,16780,16760,4289
20230912,144800,62678579340,16780,16770,16780,16770,2482
20230912,144700,62636948140,16780,16770,16780,16760,6092
20230912,144600,62534787230,16770,16770,16770,16760,5608
20230912,144500,62440792200,16770,16770,16770,16760,2461
20230912,144400,62399534730,16770,16760,16770,16760,2113
20230912,144300,62364107720,16770,16780,16780,16770,6505
20230912,144200,62255013520,16780,16780,16780,16770,1871
20230912,144100,62223630080,16780,16770,16780,16770,8781
20230912,144000,62076304070,16770,16780,16780,16770,2528
20230912,143900,62033907200,16780,16790,16800,16770,8716
20230912,143800,61887585040,16790,16810,16810,16790,7581
20230912,143700,61760227680,16810,16810,16810,16800,1359
20230912,143600,61737385230,16810,16810,16810,16800,16330
20230912,143500,61463023140,16810,16810,16810,16800,1407
20230912,143400,61439374710,16810,16810,16810,16800,11593
20230912,143300,61244496500,16810,16810,16820,16800,954
20230912,143200,61228461130,16820,16810,16820,16810,2147
20230912,143100,61192363890,16810,16820,16820,16810,3879
20230912,143000,61127153140,16820,16810,16820,16800,2516
20230912,142900,61084856480,16810,16800,16820,16800,7672
20230912,142800,60955891060,16810,16810,16810,16800,1001
20230912,142700,60939069040,16800,16800,16810,16800,3064
20230912,142600,60887572790,16800,16810,16820,16800,8653
20230912,142500,60742120910,16810,16800,16810,16800,3227
20230912,142400,60687875450,16800,16800,16810,16800,674
20230912,142300,60676545840,16810,16810,16820,16810,3210
20230912,142200,60622575720,16820,16810,16820,16810,4667
20230912,142100,60544110090,16810,16810,16820,16800,3186
20230912,142000,60490549810,16810,16790,16810,16790,2987
20230912,141900,60440343780,16790,16800,16810,16790,3363
20230912,141800,60383836110,16790,16800,16810,16790,5728
20230912,141700,60287604830,16800,16790,16800,16790,1412
20230912,141600,60263890450,16790,16780,16790,16780,6680
20230912,141500,60151776630,16780,16780,16780,16770,5619
20230912,141400,60057502930,16770,16770,16780,16770,2729
20230912,141300,60011730510,16760,16780,16780,16760,3261
20230912,141200,59957048170,16770,16770,16780,16770,7392
20230912,141100,59833068010,16780,16780,16780,16770,1408
20230912,141000,59809452990,16780,16780,16780,16770,2704
20230912,140900,59764081600,16770,16770,16780,16770,4084
20230912,140800,59695573230,16770,16760,16780,16760,8740
20230912,140700,59548992980,16770,16770,16770,16760,1419
20230912,140600,59525201340,16770,16770,16770,16760,6038
20230912,140500,59423996540,16760,16770,16770,16760,3623
20230912,140400,59363269020,16760,16760,16770,16760,6107
20230912,140300,59260910230,16770,16760,16770,16760,3365
20230912,140200,59204505870,16770,16770,16770,16760,2850
20230912,140100,59156732280,16770,16760,16770,16750,13993
20230912,140000,58922113030,16760,16770,16770,16760,11383
20230912,135900,58731318150,16770,16770,16770,16760,1326
20230912,135800,58709088280,16780,16750,16780,16750,4055
20230912,135700,58641122030,16760,16770,16770,16750,20471
20230912,135600,58298055060,16770,16780,16780,16760,10854
20230912,135500,58116061210,16780,16780,16780,16770,8543
20230912,135400,57972749660,16770,16790,16790,16770,1464
20230912,135300,57948187980,16780,16780,16790,16770,7286
20230912,135200,57825961950,16790,16790,16790,16780,1634
20230912,135100,57798528920,16790,16770,16790,16770,6071
20230912,135000,57696652550,16770,16780,16780,16770,5349
20230912,134900,57606937990,16780,16790,16800,16780,8879
20230912,134800,57457900240,16790,16810,16810,16790,3011
20230912,134700,57407316930,16810,16810,16810,16800,2084
20230912,134600,57372293920,16810,16810,16820,16800,4345
20230912,134500,57299263360,16820,16810,16820,16810,3871
20230912,134400,57234171230,16810,16820,16820,16810,6435
20230912,134300,57125988260,16810,16810,16820,16810,940
20230912,134200,57110183470,16810,16820,16820,16810,5029
20230912,134100,57025627420,16810,16810,16820,16800,5187
20230912,134000,56938428760,16810,16790,16810,16780,12519
20230912,133900,56728140570,16800,16800,16800,16790,5070
20230912,133800,56642975830,16800,16800,16800,16790,2566
20230912,133700,56599868240,16800,16770,16800,16770,5995
20230912,133600,56499228230,16770,16770,16770,16760,4525
20230912,133500,56423355090,16760,16760,16770,16760,871
20230912,133400,56408752010,16760,16760,16770,16760,5063
20230912,133300,56323866920,16770,16760,16770,16760,2123
20230912,133200,56288283710,16760,16760,16770,16750,1353
20230912,133100,56265601880,16770,16760,16770,16760,3529
20230912,133000,56206453000,16760,16760,16770,16760,5492
20230912,132900,56114406950,16770,16770,16780,16760,2626
20230912,132800,56070371490,16770,16780,16780,16770,4999
20230912,132700,55986496150,16780,16770,16780,16770,910
20230912,132600,55971234290,16770,16780,16790,16770,4801
20230912,132500,55890704190,16780,16770,16780,16770,1979
20230912,132400,55857507950,16770,16770,16780,16770,3496
20230912,132300,55798867640,16780,16780,16780,16770,3362
20230912,132200,55742480960,16770,16790,16790,16770,7859
20230912,132100,55610556580,16790,16760,16790,16750,21456
20230912,132000,55250646350,16760,16760,16770,16760,4823
20230912,131900,55169807310,16760,16760,16770,16750,8287
20230912,131800,55030923240,16750,16770,16770,16750,4392
20230912,131700,54957304340,16760,16760,16770,16760,2805
20230912,131600,54910289190,16760,16770,16770,16760,4695
20230912,131500,54831598710,16770,16760,16770,16760,802
20230912,131400,54818156750,16770,16770,16770,16760,43042
20230912,131300,54096640330,16770,16770,16780,16770,908
20230912,131200,54081412290,16770,16780,16780,16770,1313
20230912,131100,54059383750,16780,16780,16780,16770,1028
20230912,131000,54042140710,16780,16790,16790,16780,9402
20230912,130900,53884367340,16790,16790,16790,16780,1871
20230912,130800,53852969830,16790,16780,16790,16770,2297
20230912,130700,53814407390,16780,16780,16790,16770,2526
20230912,130600,53772026140,16780,16790,16790,16780,5793
20230912,130500,53674810270,16780,16790,16790,16780,1762
20230912,130400,53645229080,16790,16790,16790,16780,2194
20230912,130300,53608392580,16780,16790,16790,16780,3072
20230912,130200,53556824940,16790,16780,16790,16780,3470
20230912,130100,53498568760,16770,16780,16780,16770,1570
20230912,130000,53472224280,16770,16790,16790,16770,4638
20230912,125900,53394397850,16790,16770,16800,16770,5143
20230912,125800,53308094840,16780,16770,16780,16760,3533
20230912,125700,53248838740,16770,16770,16770,16760,2230
20230912,125600,53211445200,16760,16770,16770,16760,2467
20230912,125500,53170082280,16770,16770,16780,16760,1935
20230912,125400,53137629930,16780,16760,16780,16760,13702
20230912,125300,52907846230,16770,16770,16770,16760,3353
20230912,125200,52851630190,16770,16770,16770,16760,2080
20230912,125100,52816762550,16770,16770,16770,16760,4631
20230912,125000,52739128240,16770,16760,16770,16760,1938
20230912,124900,52706644550,16770,16770,16770,16760,709
20230912,124800,52694756810,16770,16760,16770,16760,3973
20230912,124700,52628143560,16770,16770,16780,16760,7044
20230912,124600,52510061660,16770,16770,16780,16760,5596
20230912,124500,52416213200,16770,16750,16770,16750,4822
20230912,124400,52335405980,16750,16760,16760,16750,3936
20230912,124300,52269455180,16760,16750,16760,16750,2610
20230912,124200,52225715200,16750,16760,16760,16750,3177
20230912,124100,52172484060,16750,16760,16760,16750,2490
20230912,124000,52130760330,16750,16750,16770,16750,2787
20230912,123900,52084060810,16760,16760,16760,16750,6796
20230912,123800,51970182490,16760,16760,16760,16750,4028
20230912,123700,51902692460,16750,16750,16760,16750,8095
20230912,123600,51767032300,16750,16760,16760,16750,4228
20230912,123500,51696210740,16750,16760,16770,16750,18498
20230912,123400,51386187270,16760,16760,16770,16760,13238
20230912,123300,51164303480,16770,16770,16770,16760,4879
20230912,123200,51082511350,16760,16760,16770,16760,10856
20230912,123100,50900562160,16760,16760,16770,16760,3317
20230912,123000,50844966430,16760,16760,16770,16760,2709
20230912,122900,50799555960,16770,16760,16770,16760,4458
20230912,122800,50724837680,16760,16770,16770,16760,5575
20230912,122700,50631394480,16770,16760,16770,16760,2442
20230912,122600,50590457020,16770,16770,16780,16760,41159
20230912,122500,49900536020,16770,16770,16780,16770,1712
20230912,122400,49871825220,16770,16770,16780,16770,1714
20230912,122300,49843077680,16770,16770,16780,16770,5254
20230912,122200,49754964740,16770,16780,16780,16770,1774
20230912,122100,49725210000,16770,16770,16780,16770,7516
20230912,122000,49599161890,16770,16770,16780,16770,2706
20230912,121900,49553774210,16780,16780,16780,16770,1094
20230912,121800,49535423870,16780,16780,16780,16770,2141
20230912,121700,49499512980,16780,16770,16780,16770,3680
20230912,121600,49437771480,16770,16780,16790,16770,2310
20230912,121500,49399024400,16780,16770,16790,16770,2294
20230912,121400,49360533370,16780,16770,16790,16770,9335
20230912,121300,49203913240,16780,16790,16810,16770,36718
20230912,121200,48587711490,16790,16780,16810,16780,23668
20230912,121100,48190257240,16780,16780,16790,16780,1999
20230912,121000,48156712540,16780,16780,16790,16780,7483
20230912,120900,48031088550,16790,16770,16790,16770,12238
20230912,120800,47825750400,16770,16780,16780,16770,4442
20230912,120700,47751221080,16780,16780,16780,16770,1800
20230912,120600,47721026170,16770,16780,16780,16770,3435
20230912,120500,47663403460,16770,16780,16780,16770,3626
20230912,120400,47602583380,16780,16790,16800,16770,14813
20230912,120300,47354020610,16790,16770,16790,16760,13883
20230912,120200,47121095550,16770,16770,16770,16760,6779
20230912,120100,47007443950,16770,16770,16780,16760,28089
20230912,120000,46536383570,16780,16810,16810,16770,131532
20230912,115900,44327472200,16800,16810,16810,16800,6211
20230912,115800,44223121290,16800,16810,16810,16800,7159
20230912,115700,44102827620,16810,16810,16820,16800,63474
20230912,115600,43035833570,16820,16820,16820,16810,9345
20230912,115500,42878732750,16820,16820,16830,16810,10234
20230912,115400,42706595580,16820,16830,16830,16820,1472
20230912,115300,42681835420,16820,16820,16830,16820,1840
20230912,115200,42650877890,16820,16830,16830,16820,4503
20230912,115100,42575102400,16820,16820,16830,16820,5607
20230912,115000,42480788920,16820,16810,16830,16810,4999
20230912,114900,42396726400,16810,16820,16820,16810,3093
20230912,114800,42344713640,16810,16830,16840,16810,54227
20230912,114700,41432335280,16830,16830,16840,16830,13694
20230912,114600,41201753810,16840,16820,16840,16820,7926
20230912,114500,41068355680,16820,16820,16840,16820,12831
20230912,114400,40852459980,16830,16830,16830,16820,2599
20230912,114300,40808727720,16830,16820,16830,16820,3709
20230912,114200,40746333380,16820,16830,16840,16820,4406
20230912,114100,40672191510,16820,16820,16830,16820,2905
20230912,114000,40623308350,16820,16820,16830,16820,1945
20230912,113900,40590590700,16820,16820,16830,16820,2564
20230912,113800,40547444800,16820,16830,16840,16820,1544
20230912,113700,40521468480,16830,16820,16830,16820,8871
20230912,113600,40372214210,16820,16830,16830,16820,2798
20230912,113500,40325144410,16820,16820,16830,16820,1917
20230912,113400,40292894580,16820,16820,16830,16820,1653
20230912,113300,40265084850,16820,16830,16830,16820,1194
20230912,113200,40244999000,16830,16820,16830,16820,2147
20230912,113100,40208875910,16830,16820,16830,16820,2447
20230912,113000,40167712810,16820,16820,16830,16820,2040
20230912,112900,40133394650,16820,16830,16830,16820,1797
20230912,112800,40103161490,16830,16820,16840,16820,4474
20230912,112700,40027892100,16830,16830,16830,16820,4695
20230912,112600,39948908320,16830,16840,16840,16820,10308
20230912,112500,39775478470,16840,16830,16840,16820,5256
20230912,112400,39687026980,16830,16820,16830,16820,14546
20230912,112300,39442237890,16830,16820,16830,16820,3173
20230912,112200,39388863590,16820,16830,16830,16820,8688
20230912,112100,39242724160,16830,16830,16830,16820,3553
20230912,112000,39182938540,16830,16830,16830,16820,4611
20230912,111900,39105347170,16820,16850,16850,16820,28761
20230912,111800,38621088980,16840,16840,16850,16840,3128
20230912,111700,38568407750,16850,16820,16850,16820,41831
20230912,111600,37864336090,16820,16830,16830,16820,11201
20230912,111500,37675862920,16820,16820,16830,16820,3879
20230912,111400,37610606520,16830,16820,16830,16820,3607
20230912,111300,37549924490,16820,16830,16830,16820,6823
20230912,111200,37435155820,16830,16830,16840,16820,5138
20230912,111100,37348692230,16830,16830,16840,16830,4161
20230912,111000,37278658160,16840,16820,16840,16820,5848
20230912,110900,37180239610,16830,16840,16840,16820,16572
20230912,110800,36901362800,16830,16850,16850,16830,3522
20230912,110700,36842059440,16840,16830,16850,16830,15514
20230912,110600,36580783740,16830,16830,16840,16830,3488
20230912,110500,36522066110,16840,16830,16840,16830,4759
20230912,110400,36441938010,16830,16840,16840,16830,2487
20230912,110300,36400070650,16840,16820,16840,16820,4266
20230912,110200,36328274520,16830,16830,16830,16820,8776
20230912,110100,36180618340,16830,16840,16850,16820,43652
20230912,110000,35445714090,16850,16840,16850,16840,2990
20230912,105900,35395355330,16840,16850,16860,16840,4904
20230912,105800,35312712270,16850,16850,16860,16850,1532
20230912,105700,35286896300,16850,16850,16860,16840,6504
20230912,105600,35177316200,16840,16850,16870,16840,8207
20230912,105500,35039007440,16860,16860,16870,16850,4256
20230912,105400,34967251040,16860,16840,16870,16840,5899
20230912,105300,34867859630,16840,16840,16850,16840,3837
20230912,105200,34803214890,16850,16850,16850,16840,6429
20230912,105100,34694928340,16840,16860,16860,16840,9542
20230912,105000,34534117940,16860,16860,16860,16850,4791
20230912,104900,34453351840,16860,16850,16870,16840,13797
20230912,104800,34220827090,16840,16840,16850,16830,8223
20230912,104700,34082350770,16840,16830,16850,16830,11826
20230912,104600,33883186540,16840,16820,16840,16820,3657
20230912,104500,33821634250,16830,16820,16840,16820,9233
20230912,104400,33666254010,16830,16830,16840,16820,29427
20230912,104300,33171039250,16830,16840,16840,16830,26424
20230912,104200,32726191950,16830,16850,16860,16830,19836
20230912,104100,32392034500,16860,16850,16860,16840,7830
20230912,104000,32260114060,16840,16840,16850,16830,12983
20230912,103900,32041493470,16840,16830,16850,16830,11941
20230912,103800,31840425400,16840,16830,16840,16820,3597
20230912,103700,31779889870,16830,16830,16840,16820,5748
20230912,103600,31683157930,16830,16840,16840,16820,20605
20230912,103500,31336344080,16830,16840,16850,16830,6890
20230912,103400,31220339030,16840,16830,16840,16830,8232
20230912,103300,31081768740,16840,16840,16840,16830,13606
20230912,103200,30852661340,16840,16850,16850,16840,5891
20230912,103100,30753438440,16850,16860,16880,16850,21050
20230912,103000,30398502760,16870,16870,16870,16850,15205
20230912,102900,30142067010,16860,16830,16870,16830,20374
20230912,102800,29798820640,16830,16840,16840,16820,5979
20230912,102700,29698187080,16830,16830,16840,16820,10804
20230912,102600,29516399990,16830,16820,16840,16820,6243
20230912,102500,29411343740,16820,16840,16840,16820,6131
20230912,102400,29308161180,16830,16830,16840,16820,15846
20230912,102300,29041418170,16830,16840,16850,16830,19642
20230912,102200,28710681540,16850,16850,16850,16830,13848
20230912,102100,28477501930,16840,16830,16850,16830,9881
20230912,102000,28311073680,16830,16850,16860,16830,50972
20230912,101900,27452423810,16860,16880,16880,16860,36477
20230912,101800,26837276000,16870,16870,16880,16870,5933
20230912,101700,26737182780,16870,16870,16880,16870,15132
20230912,101600,26481895180,16880,16900,16910,16870,64927
20230912,101500,25385253440,16910,16910,16910,16900,10558
20230912,101400,25206761310,16910,16900,16910,16900,13712
20230912,101300,24974959200,16900,16920,16920,16900,23889
20230912,101200,24571101430,16910,16940,16940,16910,35797
20230912,101100,23965568650,16940,16920,16940,16920,1782
20230912,101000,23935400270,16920,16930,16930,16910,19582
20230912,100900,23604073940,16930,16930,16940,16920,6489
20230912,100800,23494213850,16940,16930,16950,16920,12856
20230912,100700,23276409470,16920,16910,16930,16910,11447
20230912,100600,23082756360,16910,16940,16940,16910,41991
20230912,100500,22372129070,16950,16940,16950,16940,3441
20230912,100400,22313836520,16950,16950,16960,16930,31343
20230912,100300,21782756330,16960,16960,16970,16950,11073
20230912,100200,21594956660,16970,16970,16980,16960,5186
20230912,100100,21506980690,16970,16970,16980,16960,3597
20230912,100000,21445934580,16970,16970,16980,16970,6031
20230912,095900,21343585520,16980,17010,17020,16970,13894
20230912,095800,21107479680,17010,16990,17020,16980,13103
20230912,095700,20884768010,16980,16950,16980,16950,9342
20230912,095600,20726233510,16950,16960,16970,16950,4936
20230912,095500,20642528630,16960,16950,16980,16940,18614
20230912,095400,20327096660,16950,16970,16970,16940,36480
20230912,095300,19708621380,16960,16970,16980,16960,16714
20230912,095200,19425016560,16970,16970,16980,16970,8315
20230912,095100,19283900570,16970,16970,16980,16970,8353
20230912,095000,19142133210,16980,16990,16990,16970,12001
20230912,094900,18938332640,16990,17000,17000,16980,19414
20230912,094800,18608494120,17000,17010,17020,17000,9701
20230912,094700,18443549910,17010,16990,17020,16990,18205
20230912,094600,18134011860,16990,16990,17000,16990,6589
20230912,094500,18022057440,16990,17010,17020,16990,8474
20230912,094400,17877992390,17010,17020,17020,17000,13879
20230912,094300,17641901380,17010,16980,17030,16980,49274
20230912,094200,16804189680,16990,17010,17010,16980,84417
20230912,094100,15368994230,17010,17040,17040,17010,26114
20230912,094000,14924536500,17030,17040,17040,17020,22983
20230912,093900,14533185500,17040,17050,17050,17030,27028
20230912,093800,14072626180,17050,17050,17060,17040,12665
20230912,093700,13856696280,17050,17040,17060,17040,12680
20230912,093600,13640575840,17050,17080,17080,17050,32780
20230912,093500,13081514750,17070,17080,17090,17070,15128
20230912,093400,12823220870,17080,17100,17100,17080,8806
20230912,093300,12672789240,17100,17090,17100,17080,15604
20230912,093200,12406227180,17090,17090,17100,17080,9538
20230912,093100,12243260290,17090,17100,17100,17080,3807
20230912,093000,12178195910,17100,17080,17100,17080,5905
20230912,092900,12077284800,17090,17100,17100,17080,4624
20230912,092800,11998259080,17100,17110,17120,17100,4527
20230912,092700,11920823000,17110,17090,17110,17070,20262
20230912,092600,11574415520,17090,17090,17100,17080,5980
20230912,092500,11472217270,17090,17090,17110,17070,18686
20230912,092400,11152952230,17090,17100,17100,17080,10598
20230912,092300,10971810870,17090,17110,17110,17090,10084
20230912,092200,10799368920,17100,17120,17130,17100,5140
20230912,092100,10711398980,17120,17080,17130,17060,28846
20230912,092000,10218594040,17070,17100,17110,17070,34823
20230912,091900,9623774670,17100,17120,17130,17090,25618
20230912,091800,9185564570,17120,17150,17160,17120,8726
20230912,091700,9036033740,17150,17150,17160,17150,4601
20230912,091600,8957116820,17150,17150,17160,17140,8993
20230912,091500,8802869870,17160,17150,17160,17140,9108
20230912,091400,8646662390,17160,17150,17160,17140,8707
20230912,091300,8497330710,17160,17120,17160,17110,24028
20230912,091200,8085475140,17120,17130,17130,17110,23017
20230912,091100,7691495790,17120,17130,17140,17110,6764
20230912,091000,7575699610,17130,17110,17140,17110,16154
20230912,090900,7299013550,17110,17120,17130,17100,12962
20230912,090800,7077208870,17120,17090,17130,17090,10319
20230912,090700,6900745430,17090,17120,17120,17080,41120
20230912,090600,6197711600,17120,17120,17160,17110,18096
20230912,090500,5887778970,17110,17130,17130,17110,12154
20230912,090400,5679697680,17130,17110,17160,17100,28612
20230912,090300,5189894260,17110,17140,17140,17100,47077
20230912,090200,4383959600,17140,17130,17190,17130,57729
20230912,090100,3393624460,17160,17190,17210,17080,71933
20230912,090000,2160968580,17200,17290,17290,17190,125237