stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,190700,49667828960,16910,16910,16910,16910,131224
20230913,190600,49667828960,16910,16910,16910,16910,0
20230913,190500,49667828960,16910,16910,16910,16910,0
20230913,190400,49667828960,16910,16910,16910,16910,0
20230913,190300,49667828960,16910,16910,16910,16910,0
20230913,190200,49667828960,16910,16910,16910,16910,0
20230913,190100,49667828960,16910,16910,16910,16910,0
20230913,190000,49667828960,16910,16910,16910,16910,0
20230913,185900,49667828960,16910,16910,16910,16910,0
20230913,185800,49667828960,16910,16910,16910,16910,0
20230913,185700,49667828960,16910,16910,16910,16910,0
20230913,185600,49667828960,16910,16910,16910,16910,0
20230913,185500,49667828960,16910,16910,16910,16910,0
20230913,185400,49667828960,16910,16910,16910,16910,0
20230913,185300,49667828960,16910,16910,16910,16910,0
20230913,185200,49667828960,16910,16910,16910,16910,0
20230913,185100,49667828960,16910,16910,16910,16910,0
20230913,185000,49667828960,16910,16910,16910,16910,0
20230913,184900,49667828960,16910,16910,16910,16910,0
20230913,184800,49667828960,16910,16910,16910,16910,0
20230913,184700,49667828960,16910,16910,16910,16910,0
20230913,184600,49667828960,16910,16910,16910,16910,0
20230913,184500,49667828960,16910,16910,16910,16910,0
20230913,184400,49667828960,16910,16910,16910,16910,0
20230913,184300,49667828960,16910,16910,16910,16910,0
20230913,184200,49667828960,16910,16910,16910,16910,0
20230913,184100,49667828960,16910,16910,16910,16910,0
20230913,184000,49667828960,16910,16910,16910,16910,0
20230913,183900,49667828960,16910,16910,16910,16910,0
20230913,183800,49667828960,16910,16910,16910,16910,0
20230913,183700,49667828960,16910,16910,16910,16910,131224
20230913,183600,49667828960,16910,16910,16910,16910,0
20230913,183500,49667828960,16910,16910,16910,16910,0
20230913,183400,49667828960,16910,16910,16910,16910,0
20230913,183300,49667828960,16910,16910,16910,16910,0
20230913,183200,49667828960,16910,16910,16910,16910,0
20230913,183100,49667828960,16910,16910,16910,16910,0
20230913,183000,49667828960,16910,16910,16910,16910,0
20230913,182900,49667828960,16910,16910,16910,16910,0
20230913,182800,49667828960,16910,16910,16910,16910,0
20230913,182700,49667828960,16910,16910,16910,16910,0
20230913,182600,49667828960,16910,16910,16910,16910,0
20230913,182500,49667828960,16910,16910,16910,16910,0
20230913,182400,49667828960,16910,16910,16910,16910,0
20230913,182300,49667828960,16910,16910,16910,16910,0
20230913,182200,49667828960,16910,16910,16910,16910,0
20230913,182100,49667828960,16910,16910,16910,16910,0
20230913,182000,49667828960,16910,16910,16910,16910,0
20230913,181900,49667828960,16910,16910,16910,16910,0
20230913,181800,49667828960,16910,16910,16910,16910,0
20230913,181700,49667828960,16910,16910,16910,16910,0
20230913,181600,49667828960,16910,16910,16910,16910,0
20230913,181500,49667828960,16910,16910,16910,16910,0
20230913,181400,49667828960,16910,16910,16910,16910,0
20230913,181300,49667828960,16910,16910,16910,16910,0
20230913,181200,49667828960,16910,16910,16910,16910,0
20230913,181100,49667828960,16910,16910,16910,16910,0
20230913,181000,49667828960,16910,16910,16910,16910,0
20230913,180900,49667828960,16910,16910,16910,16910,0
20230913,180800,49667828960,16910,16910,16910,16910,0
20230913,180700,49667828960,16910,16910,16910,16910,131224
20230913,180600,49667828960,16910,16910,16910,16910,0
20230913,180500,49667828960,16910,16910,16910,16910,0
20230913,180400,49667828960,16910,16910,16910,16910,0
20230913,180300,49667828960,16910,16910,16910,16910,0
20230913,180200,49667828960,16910,16910,16910,16910,0
20230913,180100,49667828960,16910,16910,16910,16910,0
20230913,180000,49667828960,16910,16910,16910,16910,0
20230913,175900,49667828960,16910,16910,16910,16910,0
20230913,175800,49667828960,16910,16910,16910,16910,0
20230913,175700,49667828960,16910,16910,16910,16910,0
20230913,175600,49667828960,16910,16910,16910,16910,0
20230913,175500,49667828960,16910,16910,16910,16910,0
20230913,175400,49667828960,16910,16910,16910,16910,0
20230913,175300,49667828960,16910,16910,16910,16910,0
20230913,175200,49667828960,16910,16910,16910,16910,0
20230913,175100,49667828960,16910,16910,16910,16910,0
20230913,175000,49667828960,16910,16910,16910,16910,0
20230913,174900,49667828960,16910,16910,16910,16910,0
20230913,174800,49667828960,16910,16910,16910,16910,0
20230913,174700,49667828960,16910,16910,16910,16910,0
20230913,174600,49667828960,16910,16910,16910,16910,0
20230913,174500,49667828960,16910,16910,16910,16910,0
20230913,174400,49667828960,16910,16910,16910,16910,0
20230913,174300,49667828960,16910,16910,16910,16910,0
20230913,174200,49667828960,16910,16910,16910,16910,0
20230913,174100,49667828960,16910,16910,16910,16910,0
20230913,174000,49667828960,16910,16910,16910,16910,0
20230913,173900,49667828960,16910,16910,16910,16910,0
20230913,173800,49667828960,16910,16910,16910,16910,0
20230913,173700,49667828960,16910,16910,16910,16910,131224
20230913,173600,49667828960,16910,16910,16910,16910,0
20230913,173500,49667828960,16910,16910,16910,16910,0
20230913,173400,49667828960,16910,16910,16910,16910,0
20230913,173300,49667828960,16910,16910,16910,16910,0
20230913,173200,49667828960,16910,16910,16910,16910,0
20230913,173100,49667828960,16910,16910,16910,16910,0
20230913,173000,49667828960,16910,16910,16910,16910,0
20230913,172900,49667828960,16910,16910,16910,16910,0
20230913,172800,49667828960,16910,16910,16910,16910,0
20230913,172700,49667828960,16910,16910,16910,16910,0
20230913,172600,49667828960,16910,16910,16910,16910,0
20230913,172500,49667828960,16910,16910,16910,16910,0
20230913,172400,49667828960,16910,16910,16910,16910,0
20230913,172300,49667828960,16910,16910,16910,16910,0
20230913,172200,49667828960,16910,16910,16910,16910,0
20230913,172100,49667828960,16910,16910,16910,16910,0
20230913,172000,49667828960,16910,16910,16910,16910,0
20230913,171900,49667828960,16910,16910,16910,16910,0
20230913,171800,49667828960,16910,16910,16910,16910,0
20230913,171700,49667828960,16910,16910,16910,16910,0
20230913,171600,49667828960,16910,16910,16910,16910,0
20230913,171500,49667828960,16910,16910,16910,16910,0
20230913,171400,49667828960,16910,16910,16910,16910,0
20230913,171300,49667828960,16910,16910,16910,16910,0
20230913,171200,49667828960,16910,16910,16910,16910,0
20230913,171100,49667828960,16910,16910,16910,16910,0
20230913,171000,49667828960,16910,16910,16910,16910,0
20230913,170900,49667828960,16910,16910,16910,16910,0
20230913,170800,49667828960,16910,16910,16910,16910,0
20230913,170700,49667828960,16910,16910,16910,16910,131224
20230913,170600,49667828960,16910,16910,16910,16910,0
20230913,170500,49667828960,16910,16910,16910,16910,0
20230913,170400,49667828960,16910,16910,16910,16910,0
20230913,170300,49667828960,16910,16910,16910,16910,0
20230913,170200,49667828960,16910,16910,16910,16910,0
20230913,170100,49667828960,16910,16910,16910,16910,0
20230913,170000,49667828960,16910,16910,16910,16910,0
20230913,165900,49667828960,16910,16910,16910,16910,0
20230913,165800,49667828960,16910,16910,16910,16910,0
20230913,165700,49667828960,16910,16910,16910,16910,0
20230913,165600,49667828960,16910,16910,16910,16910,0
20230913,165500,49667828960,16910,16910,16910,16910,0
20230913,165400,49667828960,16910,16910,16910,16910,0
20230913,165300,49667828960,16910,16910,16910,16910,0
20230913,165200,49667828960,16910,16910,16910,16910,0
20230913,165100,49667828960,16910,16910,16910,16910,0
20230913,165000,49667828960,16910,16910,16910,16910,0
20230913,164900,49667828960,16910,16910,16910,16910,0
20230913,164800,49667828960,16910,16910,16910,16910,0
20230913,164700,49667828960,16910,16910,16910,16910,0
20230913,164600,49667828960,16910,16910,16910,16910,0
20230913,164500,49667828960,16910,16910,16910,16910,0
20230913,164400,49667828960,16910,16910,16910,16910,0
20230913,164300,49667828960,16910,16910,16910,16910,0
20230913,164200,49667828960,16910,16910,16910,16910,0
20230913,164100,49667828960,16910,16910,16910,16910,0
20230913,164000,49667828960,16910,16910,16910,16910,0
20230913,163900,49667828960,16910,16910,16910,16910,0
20230913,163800,49667828960,16910,16910,16910,16910,0
20230913,163700,49667828960,16910,16910,16910,16910,131224
20230913,163600,49667828960,16910,16910,16910,16910,0
20230913,163500,49667828960,16910,16910,16910,16910,0
20230913,163400,49667828960,16910,16910,16910,16910,0
20230913,163300,49667828960,16910,16910,16910,16910,0
20230913,163200,49667828960,16910,16910,16910,16910,0
20230913,163100,49667828960,16910,16910,16910,16910,0
20230913,163000,49667828960,16910,16910,16910,16910,0
20230913,162900,49667828960,16910,16910,16910,16910,0
20230913,162800,49667828960,16910,16910,16910,16910,0
20230913,162700,49667828960,16910,16910,16910,16910,0
20230913,162600,49667828960,16910,16910,16910,16910,0
20230913,162500,49667828960,16910,16910,16910,16910,0
20230913,162400,49667828960,16910,16910,16910,16910,0
20230913,162300,49667828960,16910,16910,16910,16910,0
20230913,162200,49667828960,16910,16910,16910,16910,0
20230913,162100,49667828960,16910,16910,16910,16910,0
20230913,162000,49667828960,16910,16910,16910,16910,0
20230913,161900,49667828960,16910,16910,16910,16910,0
20230913,161800,49667828960,16910,16910,16910,16910,0
20230913,161700,49667828960,16910,16910,16910,16910,0
20230913,161600,49667828960,16910,16910,16910,16910,0
20230913,161500,49667828960,16910,16910,16910,16910,0
20230913,161400,49667828960,16910,16910,16910,16910,0
20230913,161300,49667828960,16910,16910,16910,16910,0
20230913,161200,49667828960,16910,16910,16910,16910,0
20230913,161100,49667828960,16910,16910,16910,16910,0
20230913,161000,49667828960,16910,16910,16910,16910,0
20230913,160900,49667828960,16910,16910,16910,16910,0
20230913,160800,49667828960,16910,16910,16910,16910,0
20230913,160700,49667828960,16910,16910,16910,16910,131224
20230913,160600,49667828960,16910,16910,16910,16910,0
20230913,160500,49667828960,16910,16910,16910,16910,0
20230913,160400,49667828960,16910,16910,16910,16910,0
20230913,160300,49667828960,16910,16910,16910,16910,0
20230913,160200,49667828960,16910,16910,16910,16910,0
20230913,160100,49667828960,16910,16910,16910,16910,0
20230913,160000,49667828960,16910,16910,16910,16910,0
20230913,155900,49667828960,16910,16910,16910,16910,0
20230913,155800,49667828960,16910,16910,16910,16910,0
20230913,155700,49667828960,16910,16910,16910,16910,0
20230913,155600,49667828960,16910,16910,16910,16910,0
20230913,155500,49667828960,16910,16910,16910,16910,0
20230913,155400,49667828960,16910,16910,16910,16910,0
20230913,155300,49667828960,16910,16910,16910,16910,0
20230913,155200,49667828960,16910,16910,16910,16910,0
20230913,155100,49667828960,16910,16910,16910,16910,0
20230913,155000,49667828960,16910,16910,16910,16910,0
20230913,154900,49667828960,16910,16910,16910,16910,0
20230913,154800,49667828960,16910,16910,16910,16910,0
20230913,154700,49667828960,16910,16910,16910,16910,0
20230913,154600,49667828960,16910,16910,16910,16910,0
20230913,154500,49667828960,16910,16910,16910,16910,0
20230913,154400,49667828960,16910,16910,16910,16910,0
20230913,154300,49667828960,16910,16910,16910,16910,0
20230913,154200,49667828960,16910,16910,16910,16910,0
20230913,154100,49667828960,16910,16910,16910,16910,0
20230913,154000,49667828960,16910,16910,16910,16910,0
20230913,153900,49667828960,16910,16910,16910,16910,0
20230913,153800,49667828960,16910,16910,16910,16910,0
20230913,153700,49667828960,16910,16910,16910,16910,131224
20230913,153600,49667828960,16910,16910,16910,16910,0
20230913,153500,49667828960,16910,16910,16910,16910,0
20230913,153400,49667828960,16910,16910,16910,16910,0
20230913,153300,49667828960,16910,16910,16910,16910,0
20230913,153200,49667828960,16910,16910,16910,16910,0
20230913,153100,49667828960,16910,16910,16910,16910,0
20230913,153000,49667828960,16910,16910,16910,16910,131224
20230913,152900,47448831120,16910,16910,16910,16910,0
20230913,152800,47448831120,16910,16910,16910,16910,0
20230913,152700,47448831120,16910,16910,16910,16910,0
20230913,152600,47448831120,16910,16910,16910,16910,0
20230913,152500,47448831120,16910,16910,16910,16910,0
20230913,152400,47448831120,16910,16910,16910,16910,0
20230913,152300,47448831120,16910,16910,16910,16910,0
20230913,152200,47448831120,16910,16910,16910,16910,0
20230913,152100,47448831120,16910,16910,16910,16910,0
20230913,152000,47448831120,16910,16910,16910,16910,0
20230913,151900,47448831120,16910,16910,16910,16890,11845
20230913,151800,47248582990,16910,16930,16930,16900,17828
20230913,151700,46947090260,16930,16930,16930,16920,11383
20230913,151600,46754406110,16930,16920,16930,16910,15198
20230913,151500,46497226530,16920,16910,16920,16900,13795
20230913,151400,46263947880,16900,16890,16910,16880,13728
20230913,151300,46032033240,16880,16880,16890,16880,5316
20230913,151200,45942261650,16880,16890,16890,16880,9895
20230913,151100,45775188330,16880,16870,16890,16870,9155
20230913,151000,45620667620,16880,16880,16880,16870,3557
20230913,150900,45560642990,16880,16870,16880,16870,7971
20230913,150800,45426144150,16880,16890,16890,16870,5415
20230913,150700,45334728770,16890,16890,16900,16880,11379
20230913,150600,45142515600,16900,16900,16900,16890,5568
20230913,150500,45048420730,16900,16900,16910,16890,4781
20230913,150400,44967620880,16910,16920,16920,16900,16981
20230913,150300,44680424780,16920,16900,16920,16900,8849
20230913,150200,44530773160,16910,16910,16910,16900,6885
20230913,150100,44414371930,16910,16900,16910,16900,4526
20230913,150000,44337850960,16910,16900,16910,16890,8616
20230913,145900,44192213400,16900,16890,16910,16890,16352
20230913,145800,43915859100,16890,16890,16900,16880,9335
20230913,145700,43758177180,16890,16870,16890,16870,5085
20230913,145600,43672333630,16870,16860,16880,16860,5910
20230913,145500,43572622780,16870,16860,16870,16860,5162
20230913,145400,43485544750,16860,16860,16870,16840,9702
20230913,145300,43322037400,16860,16850,16870,16850,6177
20230913,145200,43217888150,16860,16860,16870,16850,7843
20230913,145100,43085652650,16860,16850,16860,16850,5319
20230913,145000,42995998210,16860,16860,16870,16830,10015
20230913,144900,42827167050,16860,16860,16870,16830,11446
20230913,144800,42634216150,16860,16870,16870,16860,4907
20230913,144700,42551437450,16870,16870,16880,16850,14377
20230913,144600,42308929220,16880,16900,16900,16880,21151
20230913,144500,41951575360,16900,16880,16900,16880,6691
20230913,144400,41838548760,16890,16890,16900,16880,2985
20230913,144300,41788133420,16890,16890,16900,16880,12986
20230913,144200,41568771850,16880,16890,16900,16880,18003
20230913,144100,41264730250,16900,16880,16900,16880,7045
20230913,144000,41145734250,16890,16890,16890,16880,4049
20230913,143900,41077367460,16880,16900,16900,16870,10219
20230913,143800,40904816580,16900,16900,16900,16890,15337
20230913,143700,40645646930,16900,16890,16900,16880,7982
20230913,143600,40510832750,16890,16890,16900,16880,6638
20230913,143500,40398727200,16890,16880,16890,16870,12468
20230913,143400,40188205400,16880,16880,16880,16870,4198
20230913,143300,40117344480,16880,16850,16880,16850,14127
20230913,143200,39879147190,16840,16830,16850,16830,4653
20230913,143100,39800794070,16840,16840,16840,16830,1164
20230913,143000,39781195640,16840,16820,16840,16820,1749
20230913,142900,39751752470,16810,16850,16850,16810,16488
20230913,142800,39474233510,16850,16850,16850,16840,2404
20230913,142700,39433735270,16850,16850,16860,16830,17813
20230913,142600,39133627550,16850,16810,16850,16810,5197
20230913,142500,39046157720,16810,16840,16850,16810,13051
20230913,142400,38826480850,16840,16850,16850,16830,11884
20230913,142300,38626320150,16850,16860,16870,16850,18584
20230913,142200,38312956920,16860,16840,16860,16840,11451
20230913,142100,38120002180,16850,16840,16850,16830,7991
20230913,142000,37985428690,16840,16830,16840,16820,9547
20230913,141900,37824726980,16830,16820,16830,16820,2732
20230913,141800,37778765520,16830,16820,16830,16820,858
20230913,141700,37764328490,16820,16830,16830,16820,6052
20230913,141600,37662498280,16820,16820,16840,16820,7654
20230913,141500,37533677450,16830,16780,16830,16780,34770
20230913,141400,36949246950,16790,16790,16790,16780,4762
20230913,141300,36869293750,16780,16780,16790,16780,2752
20230913,141200,36823092100,16780,16790,16790,16780,1553
20230913,141100,36797018070,16780,16790,16790,16780,1147
20230913,141000,36777767700,16790,16780,16790,16770,4845
20230913,140900,36696458530,16780,16770,16780,16770,1205
20230913,140800,36676241360,16780,16780,16780,16770,483
20230913,140700,36668139050,16780,16760,16780,16760,4915
20230913,140600,36585731210,16750,16760,16770,16750,4515
20230913,140500,36510050870,16770,16780,16780,16760,4698
20230913,140400,36431264390,16780,16780,16790,16770,1950
20230913,140300,36398539670,16780,16790,16790,16780,8466
20230913,140200,36256476860,16780,16790,16790,16780,1245
20230913,140100,36235574730,16790,16800,16800,16790,2070
20230913,140000,36200812710,16790,16800,16810,16790,7913
20230913,135900,36067879400,16790,16800,16800,16790,2352
20230913,135800,36028366380,16790,16770,16800,16770,9000
20230913,135700,35877267960,16770,16770,16780,16770,422
20230913,135600,35870188020,16770,16780,16780,16770,829
20230913,135500,35856279190,16780,16770,16790,16770,2548
20230913,135400,35813519990,16780,16800,16800,16770,11063
20230913,135300,35627824160,16800,16800,16800,16790,1413
20230913,135200,35604092960,16800,16800,16800,16790,1096
20230913,135100,35585681510,16790,16790,16800,16780,4144
20230913,135000,35516110520,16790,16780,16800,16780,4228
20230913,134900,35445121740,16780,16780,16790,16770,2838
20230913,134800,35397496030,16770,16770,16780,16760,5371
20230913,134700,35307402180,16770,16760,16770,16750,2858
20230913,134600,35259498820,16750,16740,16760,16730,3407
20230913,134500,35202448170,16740,16730,16740,16730,960
20230913,134400,35186384500,16730,16740,16740,16730,5150
20230913,134300,35100218660,16740,16750,16750,16730,7823
20230913,134200,34969260770,16750,16740,16750,16740,393
20230913,134100,34962679240,16750,16750,16750,16740,861
20230913,134000,34948259480,16750,16740,16750,16740,787
20230913,133900,34935080580,16740,16750,16750,16740,1999
20230913,133800,34901607210,16740,16760,16760,16740,5215
20230913,133700,34814240010,16760,16740,16760,16730,4909
20230913,133600,34732027570,16730,16730,16740,16720,2966
20230913,133500,34682404550,16730,16730,16730,16720,2006
20230913,133400,34648850040,16730,16730,16730,16720,992
20230913,133300,34632261350,16720,16720,16730,16720,1142
20230913,133200,34613157870,16710,16720,16720,16710,882
20230913,133100,34598411250,16720,16710,16730,16700,2142
20230913,133000,34562609730,16710,16710,16730,16690,2143
20230913,132900,34526807980,16710,16700,16720,16690,5436
20230913,132800,34436015770,16700,16700,16710,16700,856
20230913,132700,34421716920,16710,16700,16710,16700,360
20230913,132600,34415701950,16700,16710,16720,16700,1043
20230913,132500,34398271840,16710,16720,16730,16710,3042
20230913,132400,34347432270,16720,16730,16730,16710,1617
20230913,132300,34320394020,16730,16720,16730,16720,3745
20230913,132200,34257754150,16730,16720,16730,16710,1473
20230913,132100,34233124330,16710,16720,16720,16710,1358
20230913,132000,34210421000,16720,16710,16720,16710,1019
20230913,131900,34193388490,16720,16710,16730,16700,3675
20230913,131800,34131955390,16710,16710,16720,16700,2534
20230913,131700,34089617270,16710,16700,16710,16700,314
20230913,131600,34084371770,16700,16700,16720,16700,4902
20230913,131500,34002460450,16700,16690,16700,16690,2058
20230913,131400,33968093270,16700,16690,16700,16690,1511
20230913,131300,33942867530,16700,16680,16700,16680,3129
20230913,131200,33890637150,16680,16690,16700,16680,4955
20230913,131100,33807938240,16690,16690,16690,16680,870
20230913,131000,33793419220,16690,16680,16690,16680,564
20230913,130900,33784007430,16680,16690,16690,16670,2320
20230913,130800,33745313280,16690,16670,16690,16670,1001
20230913,130700,33728616490,16670,16680,16680,16670,1834
20230913,130600,33698026210,16670,16680,16680,16670,2045
20230913,130500,33663921850,16670,16670,16680,16670,1192
20230913,130400,33644040310,16680,16670,16680,16670,1818
20230913,130300,33613716240,16680,16690,16690,16680,1489
20230913,130200,33588876260,16690,16680,16690,16680,3062
20230913,130100,33537800420,16680,16670,16680,16670,1231
20230913,130000,33517267810,16680,16670,16680,16670,572
20230913,125900,33507728320,16680,16670,16680,16670,710
20230913,125800,33495888770,16670,16670,16680,16670,1558
20230913,125700,33469913840,16680,16660,16680,16660,3211
20230913,125600,33416410370,16670,16660,16680,16650,2151
20230913,125500,33380576810,16660,16650,16660,16650,3806
20230913,125400,33317170300,16650,16680,16690,16650,5524
20230913,125300,33225091250,16680,16700,16700,16680,4829
20230913,125200,33144475830,16700,16680,16700,16670,17674
20230913,125100,32849538270,16680,16660,16680,16650,10556
20230913,125000,32673630120,16660,16660,16670,16650,1073
20230913,124900,32655755450,16660,16660,16680,16650,16358
20230913,124800,32383300820,16650,16670,16670,16650,11256
20230913,124700,32195797530,16670,16660,16670,16660,396
20230913,124600,32189198950,16660,16670,16670,16660,919
20230913,124500,32173883870,16670,16660,16670,16660,979
20230913,124400,32157568910,16660,16660,16660,16650,3718
20230913,124300,32095628210,16660,16680,16680,16650,19266
20230913,124200,31774585510,16680,16680,16690,16680,4576
20230913,124100,31698249230,16690,16690,16690,16680,2279
20230913,124000,31660223250,16680,16690,16690,16680,1521
20230913,123900,31634840410,16690,16680,16690,16680,1930
20230913,123800,31602642730,16680,16680,16690,16680,381
20230913,123700,31596285600,16690,16680,16690,16680,1071
20230913,123600,31578412100,16680,16680,16680,16670,2046
20230913,123500,31544285720,16670,16680,16680,16670,509
20230913,123400,31535799320,16680,16680,16680,16670,689
20230913,123300,31524307230,16670,16670,16680,16670,1601
20230913,123200,31497607330,16680,16680,16680,16670,527
20230913,123100,31488820130,16670,16660,16680,16660,5146
20230913,123000,31403056530,16670,16670,16670,16660,1397
20230913,122900,31379769150,16670,16660,16680,16660,2832
20230913,122800,31332561270,16670,16670,16670,16660,6367
20230913,122700,31226455390,16670,16660,16670,16660,1406
20230913,122600,31203020540,16670,16670,16670,16660,2260
20230913,122500,31165355050,16670,16670,16680,16660,2423
20230913,122400,31124981920,16670,16670,16680,16660,4346
20230913,122300,31052533540,16660,16670,16680,16660,5143
20230913,122200,30966801830,16670,16670,16670,16660,900
20230913,122100,30951802440,16660,16670,16670,16660,3293
20230913,122000,30896922610,16670,16660,16670,16660,1831
20230913,121900,30866400580,16660,16660,16670,16660,1344
20230913,121800,30844003700,16670,16660,16670,16660,759
20230913,121700,30831352170,16670,16670,16670,16660,4824
20230913,121600,30750950400,16670,16660,16670,16660,2118
20230913,121500,30715655000,16660,16670,16670,16660,477
20230913,121400,30707704740,16670,16660,16670,16660,848
20230913,121300,30693570390,16660,16660,16670,16660,767
20230913,121200,30680791460,16660,16670,16670,16660,8118
20230913,121100,30545524530,16670,16660,16670,16660,2184
20230913,121000,30509127720,16670,16660,16670,16660,175
20230913,120900,30506211440,16660,16660,16670,16660,3463
20230913,120800,30448503700,16670,16680,16680,16670,4326
20230913,120700,30376387540,16670,16690,16690,16670,1558
20230913,120600,30350397880,16680,16690,16690,16680,999
20230913,120500,30333729740,16690,16690,16690,16680,564
20230913,120400,30324319760,16680,16680,16690,16680,557
20230913,120300,30315028420,16680,16680,16690,16680,717
20230913,120200,30303065990,16680,16680,16690,16680,3597
20230913,120100,30243052570,16680,16670,16680,16660,5923
20230913,120000,30144305830,16660,16670,16670,16660,480
20230913,115900,30136307900,16660,16680,16680,16660,4628
20230913,115800,30059174170,16680,16670,16680,16670,241
20230913,115700,30055155900,16670,16680,16690,16670,3030
20230913,115600,30004614050,16680,16690,16690,16680,3592
20230913,115500,29944663930,16690,16690,16700,16690,468
20230913,115400,29936849730,16700,16700,16700,16690,1477
20230913,115300,29912195410,16700,16700,16700,16690,1846
20230913,115200,29881377610,16690,16700,16700,16690,2089
20230913,115100,29846506180,16700,16700,16700,16690,13951
20230913,115000,29613643090,16690,16700,16710,16690,5396
20230913,114900,29523534250,16690,16690,16700,16680,6747
20230913,114800,29410888010,16690,16680,16690,16680,873
20230913,114700,29396319190,16690,16690,16690,16680,1635
20230913,114600,29369045520,16690,16680,16690,16680,1894
20230913,114500,29337440490,16690,16680,16690,16680,630
20230913,114400,29326929250,16680,16680,16690,16670,1383
20230913,114300,29303861060,16680,16680,16690,16670,3387
20230913,114200,29247363730,16680,16670,16680,16670,548
20230913,114100,29238227120,16670,16670,16680,16670,2039
20230913,114000,29204232760,16670,16660,16670,16660,1188
20230913,113900,29184440380,16670,16660,16670,16650,1241
20230913,113800,29163764960,16660,16650,16660,16640,6087
20230913,113700,29062418150,16650,16660,16660,16640,4393
20230913,113600,28989267550,16660,16670,16670,16660,7731
20230913,113500,28860446240,16680,16670,16680,16670,228
20230913,113400,28856643850,16670,16670,16680,16660,1430
20230913,113300,28832806300,16670,16660,16670,16660,3804
20230913,113200,28769422370,16660,16660,16670,16660,1068
20230913,113100,28751628240,16660,16660,16670,16650,2192
20230913,113000,28715108760,16660,16670,16670,16660,5013
20230913,112900,28631586010,16660,16660,16670,16660,1309
20230913,112800,28609774260,16660,16670,16680,16660,4737
20230913,112700,28530807850,16670,16650,16670,16650,1806
20230913,112600,28500716500,16650,16670,16670,16650,4530
20230913,112500,28425249750,16660,16670,16670,16660,476
20230913,112400,28417318640,16670,16670,16680,16630,5916
20230913,112300,28318773990,16670,16660,16670,16650,5769
20230913,112200,28222664280,16660,16660,16660,16650,1994
20230913,112100,28189449790,16660,16650,16660,16640,2456
20230913,112000,28148545880,16650,16630,16650,16630,7842
20230913,111900,28018042100,16630,16620,16640,16620,5171
20230913,111800,27932048620,16630,16610,16630,16610,4479
20230913,111700,27857608560,16610,16630,16630,16600,58322
20230913,111600,26889062180,16620,16630,16640,16620,10661
20230913,111500,26711813970,16630,16630,16640,16630,8948
20230913,111400,26562991110,16640,16640,16650,16630,3360
20230913,111300,26507080190,16650,16680,16680,16620,72878
20230913,111200,25293872850,16680,16680,16680,16670,3166
20230913,111100,25241078150,16680,16670,16680,16660,17046
20230913,111000,24956966130,16670,16660,16670,16660,17243
20230913,110900,24669549850,16660,16670,16670,16660,7058
20230913,110800,24551944060,16670,16670,16670,16660,9100
20230913,110700,24400284200,16670,16700,16700,16660,45325
20230913,110600,23644201420,16700,16700,16700,16690,16298
20230913,110500,23372028000,16700,16710,16720,16690,48269
20230913,110400,22565898600,16710,16740,16740,16710,14601
20230913,110300,22321737950,16730,16740,16740,16730,3465
20230913,110200,22263762240,16740,16730,16740,16720,7514
20230913,110100,22138030440,16730,16730,16740,16720,14931
20230913,110000,21888234240,16720,16720,16730,16720,4552
20230913,105900,21812096990,16720,16730,16740,16700,24121
20230913,105800,21408923550,16740,16730,16740,16730,8658
20230913,105700,21264073130,16730,16740,16750,16730,3391
20230913,105600,21207304450,16740,16740,16750,16740,3853
20230913,105500,21142801770,16740,16750,16760,16740,9049
20230913,105400,20991283030,16750,16780,16780,16750,29003
20230913,105300,20505082110,16790,16790,16790,16780,1344
20230913,105200,20482517880,16790,16790,16800,16780,12258
20230913,105100,20276711170,16790,16790,16800,16790,2916
20230913,105000,20227749330,16800,16800,16810,16790,14364
20230913,104900,19986445960,16810,16810,16810,16800,3474
20230913,104800,19928056250,16810,16810,16820,16810,3204
20230913,104700,19874195750,16800,16820,16820,16800,7139
20230913,104600,19754186530,16820,16830,16840,16810,6825
20230913,104500,19639394830,16830,16830,16840,16830,2498
20230913,104400,19597338430,16830,16840,16850,16830,5303
20230913,104300,19508014990,16850,16840,16850,16840,2578
20230913,104200,19464600550,16850,16830,16850,16820,7514
20230913,104100,19338153700,16830,16840,16840,16820,4928
20230913,104000,19255210560,16840,16830,16860,16820,6956
20230913,103900,19138061770,16830,16840,16840,16830,4323
20230913,103800,19065295230,16840,16840,16850,16840,3033
20230913,103700,19014213660,16850,16850,16860,16850,3642
20230913,103600,18952843890,16850,16850,16860,16840,8552
20230913,103500,18808746240,16850,16870,16870,16850,4540
20230913,103400,18732230240,16870,16870,16880,16850,11749
20230913,103300,18534148760,16880,16860,16880,16850,19426
20230913,103200,18206628170,16860,16880,16880,16860,4148
20230913,103100,18136659620,16870,16890,16890,16870,2789
20230913,103000,18089577840,16890,16890,16900,16890,2357
20230913,102900,18049763630,16890,16890,16900,16890,326
20230913,102800,18044256860,16890,16870,16890,16860,9182
20230913,102700,17889289660,16870,16870,16880,16860,2959
20230913,102600,17839369140,16870,16880,16890,16870,3725
20230913,102500,17776521230,16890,16890,16900,16880,2917
20230913,102400,17727275530,16890,16890,16890,16880,3845
20230913,102300,17662345320,16890,16880,16890,16880,3684
20230913,102200,17600144020,16880,16890,16900,16880,4988
20230913,102100,17515919680,16890,16900,16900,16890,4108
20230913,102000,17446529140,16900,16900,16910,16880,1681
20230913,101900,17418131840,16900,16930,16930,16900,2866
20230913,101800,17369657890,16930,16950,16960,16930,3482
20230913,101700,17310670900,16950,16940,16960,16940,8480
20230913,101600,17166935010,16950,16940,16950,16940,1601
20230913,101500,17139812470,16940,16940,16950,16940,2873
20230913,101400,17091115500,16950,16940,16960,16940,3895
20230913,101300,17025095100,16940,16950,16960,16940,2524
20230913,101200,16982310930,16950,16920,16960,16910,2870
20230913,101100,16933711510,16910,16890,16910,16890,2286
20230913,101000,16895081420,16890,16880,16890,16880,8029
20230913,100900,16759484660,16880,16890,16900,16880,5598
20230913,100800,16664958220,16890,16900,16910,16890,5892
20230913,100700,16565373170,16900,16910,16910,16900,7901
20230913,100600,16431804060,16900,16920,16930,16900,12521
20230913,100500,16220076390,16920,16930,16930,16920,1888
20230913,100400,16188129350,16930,16970,16970,16920,8713
20230913,100300,16040538280,16970,16980,16980,16970,5883
20230913,100200,15940679670,16980,16980,16990,16970,6222
20230913,100100,15835002140,16980,16990,16990,16970,4693
20230913,100000,15755304440,16990,16980,17000,16970,11647
20230913,095900,15557438320,16970,16980,16980,16970,2874
20230913,095800,15508660160,16970,16970,16980,16960,1941
20230913,095700,15475716920,16960,16960,16970,16950,1605
20230913,095600,15448496860,16950,16960,16960,16950,996
20230913,095500,15431605930,16960,16980,16980,16950,9388
20230913,095400,15272298380,16980,17000,17010,16980,31905
20230913,095300,14730086700,17000,16980,17000,16970,27938
20230913,095200,14255399540,16970,16980,16980,16970,1615
20230913,095100,14227987610,16970,16960,16980,16960,4910
20230913,095000,14144627680,16970,16940,16980,16930,18696
20230913,094900,13827700930,16940,16940,16940,16920,7491
20230913,094800,13700927130,16930,16930,16940,16930,2899
20230913,094700,13651843640,16940,16920,16960,16920,7224
20230913,094600,13529457340,16930,16970,16980,16920,15899
20230913,094500,13259862050,16970,16980,16990,16960,14427
20230913,094400,13014930300,16980,16930,16980,16920,21318
20230913,094300,12653271670,16920,16920,16930,16910,3418
20230913,094200,12595434780,16920,16920,16940,16900,3946
20230913,094100,12528674920,16920,16890,16930,16880,12428
20230913,094000,12318649610,16890,16920,16920,16890,4279
20230913,093900,12246325090,16910,16910,16930,16900,2333
20230913,093800,12206879380,16920,16910,16940,16900,7874
20230913,093700,12073657910,16910,16910,16910,16900,2865
20230913,093600,12025233100,16900,16940,16940,16900,11498
20230913,093500,11830756920,16940,16930,16940,16920,5801
20230913,093400,11732566400,16930,16960,16970,16920,17788
20230913,093300,11431053970,16970,16990,16990,16960,9716
20230913,093200,11266107120,16990,16990,17000,16980,20863
20230913,093100,10911539140,16990,16970,17000,16960,22369
20230913,093000,10531633280,16980,16990,17000,16960,25404
20230913,092900,10100286950,16990,16950,16990,16940,20433
20230913,092800,9753676090,16950,16990,17000,16950,26470
20230913,092700,9303970090,16990,16950,16990,16930,34707
20230913,092600,8715225020,16950,16910,16960,16910,36377
20230913,092500,8098893070,16920,16910,16930,16900,18650
20230913,092400,7783454600,16910,16880,16920,16880,17694
20230913,092300,7484480250,16890,16850,16890,16840,3425
20230913,092200,7426678600,16840,16830,16840,16830,8363
20230913,092100,7285877070,16840,16840,16850,16830,4967
20230913,092000,7202252630,16830,16900,16910,16830,32724
20230913,091900,6649995080,16910,16910,16930,16900,19121
20230913,091800,6326582290,16910,16870,16920,16870,27976
20230913,091700,5853751260,16870,16860,16880,16850,9670
20230913,091600,5690690230,16860,16860,16870,16850,12170
20230913,091500,5485505830,16870,16860,16870,16860,5887
20230913,091400,5386225480,16860,16870,16900,16850,29816
20230913,091300,4882943190,16870,16870,16870,16820,44786
20230913,091200,4128324070,16870,16850,16880,16830,20907
20230913,091100,3775843870,16850,16820,16860,16820,19404
20230913,091000,3449000960,16820,16810,16830,16800,10730
20230913,090900,3268535260,16810,16840,16850,16800,19085
20230913,090800,2947418070,16840,16780,16840,16770,15696
20230913,090700,2683611500,16780,16700,16780,16690,20199
20230913,090600,2345562160,16700,16700,16700,16690,9467
20230913,090500,2187521590,16690,16690,16700,16680,9476
20230913,090400,2029368360,16690,16740,16740,16680,42949
20230913,090300,1311744130,16740,16730,16740,16730,7060
20230913,090200,1193612270,16730,16730,16730,16710,18244
20230913,090100,888607350,16730,16730,16740,16710,12277
20230913,090000,683253510,16730,16770,16830,16730,39646