stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230915,190700,48602756730,17170,17170,17170,17170,499083
20230915,190600,48602756730,17170,17170,17170,17170,0
20230915,190500,48602756730,17170,17170,17170,17170,0
20230915,190400,48602756730,17170,17170,17170,17170,0
20230915,190300,48602756730,17170,17170,17170,17170,0
20230915,190200,48602756730,17170,17170,17170,17170,0
20230915,190100,48602756730,17170,17170,17170,17170,0
20230915,190000,48602756730,17170,17170,17170,17170,0
20230915,185900,48602756730,17170,17170,17170,17170,0
20230915,185800,48602756730,17170,17170,17170,17170,0
20230915,185700,48602756730,17170,17170,17170,17170,0
20230915,185600,48602756730,17170,17170,17170,17170,0
20230915,185500,48602756730,17170,17170,17170,17170,0
20230915,185400,48602756730,17170,17170,17170,17170,0
20230915,185300,48602756730,17170,17170,17170,17170,0
20230915,185200,48602756730,17170,17170,17170,17170,0
20230915,185100,48602756730,17170,17170,17170,17170,0
20230915,185000,48602756730,17170,17170,17170,17170,0
20230915,184900,48602756730,17170,17170,17170,17170,0
20230915,184800,48602756730,17170,17170,17170,17170,0
20230915,184700,48602756730,17170,17170,17170,17170,0
20230915,184600,48602756730,17170,17170,17170,17170,0
20230915,184500,48602756730,17170,17170,17170,17170,0
20230915,184400,48602756730,17170,17170,17170,17170,0
20230915,184300,48602756730,17170,17170,17170,17170,0
20230915,184200,48602756730,17170,17170,17170,17170,0
20230915,184100,48602756730,17170,17170,17170,17170,0
20230915,184000,48602756730,17170,17170,17170,17170,0
20230915,183900,48602756730,17170,17170,17170,17170,0
20230915,183800,48602756730,17170,17170,17170,17170,0
20230915,183700,48602756730,17170,17170,17170,17170,499083
20230915,183600,48602756730,17170,17170,17170,17170,0
20230915,183500,48602756730,17170,17170,17170,17170,0
20230915,183400,48602756730,17170,17170,17170,17170,0
20230915,183300,48602756730,17170,17170,17170,17170,0
20230915,183200,48602756730,17170,17170,17170,17170,0
20230915,183100,48602756730,17170,17170,17170,17170,0
20230915,183000,48602756730,17170,17170,17170,17170,0
20230915,182900,48602756730,17170,17170,17170,17170,0
20230915,182800,48602756730,17170,17170,17170,17170,0
20230915,182700,48602756730,17170,17170,17170,17170,0
20230915,182600,48602756730,17170,17170,17170,17170,0
20230915,182500,48602756730,17170,17170,17170,17170,0
20230915,182400,48602756730,17170,17170,17170,17170,0
20230915,182300,48602756730,17170,17170,17170,17170,0
20230915,182200,48602756730,17170,17170,17170,17170,0
20230915,182100,48602756730,17170,17170,17170,17170,0
20230915,182000,48602756730,17170,17170,17170,17170,0
20230915,181900,48602756730,17170,17170,17170,17170,0
20230915,181800,48602756730,17170,17170,17170,17170,0
20230915,181700,48602756730,17170,17170,17170,17170,0
20230915,181600,48602756730,17170,17170,17170,17170,0
20230915,181500,48602756730,17170,17170,17170,17170,0
20230915,181400,48602756730,17170,17170,17170,17170,0
20230915,181300,48602756730,17170,17170,17170,17170,0
20230915,181200,48602756730,17170,17170,17170,17170,0
20230915,181100,48602756730,17170,17170,17170,17170,0
20230915,181000,48602756730,17170,17170,17170,17170,0
20230915,180900,48602756730,17170,17170,17170,17170,0
20230915,180800,48602756730,17170,17170,17170,17170,0
20230915,180700,48602756730,17170,17170,17170,17170,499083
20230915,180600,48602756730,17170,17170,17170,17170,0
20230915,180500,48602756730,17170,17170,17170,17170,0
20230915,180400,48602756730,17170,17170,17170,17170,0
20230915,180300,48602756730,17170,17170,17170,17170,0
20230915,180200,48602756730,17170,17170,17170,17170,0
20230915,180100,48602756730,17170,17170,17170,17170,0
20230915,180000,48602756730,17170,17170,17170,17170,0
20230915,175900,48602756730,17170,17170,17170,17170,0
20230915,175800,48602756730,17170,17170,17170,17170,0
20230915,175700,48602756730,17170,17170,17170,17170,0
20230915,175600,48602756730,17170,17170,17170,17170,0
20230915,175500,48602756730,17170,17170,17170,17170,0
20230915,175400,48602756730,17170,17170,17170,17170,0
20230915,175300,48602756730,17170,17170,17170,17170,0
20230915,175200,48602756730,17170,17170,17170,17170,0
20230915,175100,48602756730,17170,17170,17170,17170,0
20230915,175000,48602756730,17170,17170,17170,17170,0
20230915,174900,48602756730,17170,17170,17170,17170,0
20230915,174800,48602756730,17170,17170,17170,17170,0
20230915,174700,48602756730,17170,17170,17170,17170,0
20230915,174600,48602756730,17170,17170,17170,17170,0
20230915,174500,48602756730,17170,17170,17170,17170,0
20230915,174400,48602756730,17170,17170,17170,17170,0
20230915,174300,48602756730,17170,17170,17170,17170,0
20230915,174200,48602756730,17170,17170,17170,17170,0
20230915,174100,48602756730,17170,17170,17170,17170,0
20230915,174000,48602756730,17170,17170,17170,17170,0
20230915,173900,48602756730,17170,17170,17170,17170,0
20230915,173800,48602756730,17170,17170,17170,17170,0
20230915,173700,48602756730,17170,17170,17170,17170,499083
20230915,173600,48602756730,17170,17170,17170,17170,0
20230915,173500,48602756730,17170,17170,17170,17170,0
20230915,173400,48602756730,17170,17170,17170,17170,0
20230915,173300,48602756730,17170,17170,17170,17170,0
20230915,173200,48602756730,17170,17170,17170,17170,0
20230915,173100,48602756730,17170,17170,17170,17170,0
20230915,173000,48602756730,17170,17170,17170,17170,0
20230915,172900,48602756730,17170,17170,17170,17170,0
20230915,172800,48602756730,17170,17170,17170,17170,0
20230915,172700,48602756730,17170,17170,17170,17170,0
20230915,172600,48602756730,17170,17170,17170,17170,0
20230915,172500,48602756730,17170,17170,17170,17170,0
20230915,172400,48602756730,17170,17170,17170,17170,0
20230915,172300,48602756730,17170,17170,17170,17170,0
20230915,172200,48602756730,17170,17170,17170,17170,0
20230915,172100,48602756730,17170,17170,17170,17170,0
20230915,172000,48602756730,17170,17170,17170,17170,0
20230915,171900,48602756730,17170,17170,17170,17170,0
20230915,171800,48602756730,17170,17170,17170,17170,0
20230915,171700,48602756730,17170,17170,17170,17170,0
20230915,171600,48602756730,17170,17170,17170,17170,0
20230915,171500,48602756730,17170,17170,17170,17170,0
20230915,171400,48602756730,17170,17170,17170,17170,0
20230915,171300,48602756730,17170,17170,17170,17170,0
20230915,171200,48602756730,17170,17170,17170,17170,0
20230915,171100,48602756730,17170,17170,17170,17170,0
20230915,171000,48602756730,17170,17170,17170,17170,0
20230915,170900,48602756730,17170,17170,17170,17170,0
20230915,170800,48602756730,17170,17170,17170,17170,0
20230915,170700,48602756730,17170,17170,17170,17170,499083
20230915,170600,48602756730,17170,17170,17170,17170,0
20230915,170500,48602756730,17170,17170,17170,17170,0
20230915,170400,48602756730,17170,17170,17170,17170,0
20230915,170300,48602756730,17170,17170,17170,17170,0
20230915,170200,48602756730,17170,17170,17170,17170,0
20230915,170100,48602756730,17170,17170,17170,17170,0
20230915,170000,48602756730,17170,17170,17170,17170,0
20230915,165900,48602756730,17170,17170,17170,17170,0
20230915,165800,48602756730,17170,17170,17170,17170,0
20230915,165700,48602756730,17170,17170,17170,17170,0
20230915,165600,48602756730,17170,17170,17170,17170,0
20230915,165500,48602756730,17170,17170,17170,17170,0
20230915,165400,48602756730,17170,17170,17170,17170,0
20230915,165300,48602756730,17170,17170,17170,17170,0
20230915,165200,48602756730,17170,17170,17170,17170,0
20230915,165100,48602756730,17170,17170,17170,17170,0
20230915,165000,48602756730,17170,17170,17170,17170,0
20230915,164900,48602756730,17170,17170,17170,17170,0
20230915,164800,48602756730,17170,17170,17170,17170,0
20230915,164700,48602756730,17170,17170,17170,17170,0
20230915,164600,48602756730,17170,17170,17170,17170,0
20230915,164500,48602756730,17170,17170,17170,17170,0
20230915,164400,48602756730,17170,17170,17170,17170,0
20230915,164300,48602756730,17170,17170,17170,17170,0
20230915,164200,48602756730,17170,17170,17170,17170,0
20230915,164100,48602756730,17170,17170,17170,17170,0
20230915,164000,48602756730,17170,17170,17170,17170,0
20230915,163900,48602756730,17170,17170,17170,17170,0
20230915,163800,48602756730,17170,17170,17170,17170,0
20230915,163700,48602756730,17170,17170,17170,17170,499083
20230915,163600,48602756730,17170,17170,17170,17170,0
20230915,163500,48602756730,17170,17170,17170,17170,0
20230915,163400,48602756730,17170,17170,17170,17170,0
20230915,163300,48602756730,17170,17170,17170,17170,0
20230915,163200,48602756730,17170,17170,17170,17170,0
20230915,163100,48602756730,17170,17170,17170,17170,0
20230915,163000,48602756730,17170,17170,17170,17170,0
20230915,162900,48602756730,17170,17170,17170,17170,0
20230915,162800,48602756730,17170,17170,17170,17170,0
20230915,162700,48602756730,17170,17170,17170,17170,0
20230915,162600,48602756730,17170,17170,17170,17170,0
20230915,162500,48602756730,17170,17170,17170,17170,0
20230915,162400,48602756730,17170,17170,17170,17170,0
20230915,162300,48602756730,17170,17170,17170,17170,0
20230915,162200,48602756730,17170,17170,17170,17170,0
20230915,162100,48602756730,17170,17170,17170,17170,0
20230915,162000,48602756730,17170,17170,17170,17170,0
20230915,161900,48602756730,17170,17170,17170,17170,0
20230915,161800,48602756730,17170,17170,17170,17170,0
20230915,161700,48602756730,17170,17170,17170,17170,0
20230915,161600,48602756730,17170,17170,17170,17170,0
20230915,161500,48602756730,17170,17170,17170,17170,0
20230915,161400,48602756730,17170,17170,17170,17170,0
20230915,161300,48602756730,17170,17170,17170,17170,0
20230915,161200,48602756730,17170,17170,17170,17170,0
20230915,161100,48602756730,17170,17170,17170,17170,0
20230915,161000,48602756730,17170,17170,17170,17170,0
20230915,160900,48602756730,17170,17170,17170,17170,0
20230915,160800,48602756730,17170,17170,17170,17170,0
20230915,160700,48602756730,17170,17170,17170,17170,499083
20230915,160600,48602756730,17170,17170,17170,17170,0
20230915,160500,48602756730,17170,17170,17170,17170,0
20230915,160400,48602756730,17170,17170,17170,17170,0
20230915,160300,48602756730,17170,17170,17170,17170,0
20230915,160200,48602756730,17170,17170,17170,17170,0
20230915,160100,48602756730,17170,17170,17170,17170,0
20230915,160000,48602756730,17170,17170,17170,17170,0
20230915,155900,48602756730,17170,17170,17170,17170,0
20230915,155800,48602756730,17170,17170,17170,17170,0
20230915,155700,48602756730,17170,17170,17170,17170,0
20230915,155600,48602756730,17170,17170,17170,17170,0
20230915,155500,48602756730,17170,17170,17170,17170,0
20230915,155400,48602756730,17170,17170,17170,17170,0
20230915,155300,48602756730,17170,17170,17170,17170,0
20230915,155200,48602756730,17170,17170,17170,17170,0
20230915,155100,48602756730,17170,17170,17170,17170,0
20230915,155000,48602756730,17170,17170,17170,17170,0
20230915,154900,48602756730,17170,17170,17170,17170,0
20230915,154800,48602756730,17170,17170,17170,17170,0
20230915,154700,48602756730,17170,17170,17170,17170,0
20230915,154600,48602756730,17170,17170,17170,17170,0
20230915,154500,48602756730,17170,17170,17170,17170,0
20230915,154400,48602756730,17170,17170,17170,17170,0
20230915,154300,48602756730,17170,17170,17170,17170,0
20230915,154200,48602756730,17170,17170,17170,17170,0
20230915,154100,48602756730,17170,17170,17170,17170,0
20230915,154000,48602756730,17170,17170,17170,17170,0
20230915,153900,48602756730,17170,17170,17170,17170,0
20230915,153800,48602756730,17170,17170,17170,17170,0
20230915,153700,48602756730,17170,17170,17170,17170,499083
20230915,153600,48602756730,17170,17170,17170,17170,0
20230915,153500,48602756730,17170,17170,17170,17170,0
20230915,153400,48602756730,17170,17170,17170,17170,0
20230915,153300,48602756730,17170,17170,17170,17170,0
20230915,153200,48602756730,17170,17170,17170,17170,0
20230915,153100,48602756730,17170,17170,17170,17170,0
20230915,153000,48602756730,17170,17170,17170,17170,499083
20230915,152900,40033501620,17110,17110,17110,17110,0
20230915,152800,40033501620,17110,17110,17110,17110,0
20230915,152700,40033501620,17110,17110,17110,17110,0
20230915,152600,40033501620,17110,17110,17110,17110,0
20230915,152500,40033501620,17110,17110,17110,17110,0
20230915,152400,40033501620,17110,17110,17110,17110,0
20230915,152300,40033501620,17110,17110,17110,17110,0
20230915,152200,40033501620,17110,17110,17110,17110,0
20230915,152100,40033501620,17110,17110,17110,17110,0
20230915,152000,40033501620,17110,17110,17110,17110,0
20230915,151900,40033501620,17110,17110,17120,17090,23485
20230915,151800,39631815200,17120,17100,17120,17100,6942
20230915,151700,39513034290,17100,17110,17130,17100,6872
20230915,151600,39395417780,17120,17090,17120,17090,9430
20230915,151500,39234149360,17090,17090,17100,17090,3763
20230915,151400,39169826400,17100,17090,17100,17090,8434
20230915,151300,39025648660,17090,17090,17100,17090,5151
20230915,151200,38937610070,17100,17100,17110,17090,11582
20230915,151100,38739550520,17100,17100,17110,17100,2098
20230915,151000,38703664760,17110,17110,17120,17100,8047
20230915,150900,38565974480,17110,17120,17120,17100,13371
20230915,150800,38337197470,17120,17110,17120,17110,4484
20230915,150700,38260460730,17110,17130,17140,17110,6584
20230915,150600,38147668320,17140,17110,17140,17100,12363
20230915,150500,37935995600,17120,17130,17140,17110,6236
20230915,150400,37829204470,17130,17150,17150,17130,6548
20230915,150300,37717000400,17140,17150,17170,17140,19203
20230915,150200,37387540280,17140,17140,17150,17140,924
20230915,150100,37371699430,17150,17150,17160,17150,4999
20230915,150000,37285962780,17160,17160,17160,17150,1786
20230915,145900,37255323810,17160,17160,17170,17160,2387
20230915,145800,37214360290,17170,17150,17170,17140,10420
20230915,145700,37035601580,17150,17150,17160,17150,1617
20230915,145600,37007866010,17150,17150,17160,17150,1114
20230915,145500,36988756830,17150,17180,17180,17150,10708
20230915,145400,36804907410,17180,17180,17190,17170,7164
20230915,145300,36681832410,17180,17190,17190,17170,11339
20230915,145200,36487022760,17190,17140,17190,17140,46763
20230915,145100,35684066340,17140,17160,17160,17140,7431
20230915,145000,35556623080,17160,17150,17160,17150,4554
20230915,144900,35478497630,17160,17160,17170,17150,5168
20230915,144800,35389812870,17160,17140,17170,17140,22765
20230915,144700,34999268770,17150,17130,17150,17130,15220
20230915,144600,34738367890,17130,17140,17140,17130,1054
20230915,144500,34720309050,17130,17150,17150,17120,9210
20230915,144400,34562450530,17140,17150,17150,17140,5035
20230915,144300,34476127700,17140,17140,17150,17140,12918
20230915,144200,34254599700,17140,17120,17150,17120,33566
20230915,144100,33679482250,17130,17120,17130,17120,3474
20230915,144000,33620002850,17120,17110,17130,17110,1723
20230915,143900,33590504840,17110,17120,17130,17110,2217
20230915,143800,33552548710,17120,17110,17130,17100,6998
20230915,143700,33432765240,17110,17120,17120,17100,2091
20230915,143600,33396985870,17110,17110,17120,17100,7191
20230915,143500,33273994820,17110,17110,17120,17100,2302
20230915,143400,33234605160,17110,17110,17120,17110,2605
20230915,143300,33190031430,17110,17110,17120,17110,4250
20230915,143200,33117312930,17120,17110,17120,17110,1655
20230915,143100,33088990430,17110,17110,17120,17110,6866
20230915,143000,32971460480,17110,17110,17120,17110,6984
20230915,142900,32851960600,17110,17100,17120,17100,5540
20230915,142800,32757169740,17100,17100,17110,17100,2218
20230915,142700,32719225730,17100,17100,17110,17100,1284
20230915,142600,32697265970,17100,17090,17110,17090,8981
20230915,142500,32543716820,17090,17100,17110,17090,6055
20230915,142400,32440196890,17100,17110,17120,17100,3711
20230915,142300,32376702430,17110,17120,17120,17110,990
20230915,142200,32359762910,17110,17110,17120,17100,2336
20230915,142100,32319794840,17110,17110,17120,17100,1883
20230915,142000,32287576200,17120,17120,17130,17110,8214
20230915,141900,32146951650,17130,17110,17130,17110,1428
20230915,141800,32122507500,17120,17120,17130,17110,2520
20230915,141700,32079366550,17120,17120,17130,17120,5387
20230915,141600,31987119080,17120,17110,17130,17110,2567
20230915,141500,31943172940,17110,17130,17130,17110,1310
20230915,141400,31920742200,17130,17110,17130,17110,4574
20230915,141300,31842437130,17110,17110,17120,17110,6803
20230915,141200,31726002250,17110,17120,17120,17110,3152
20230915,141100,31672066150,17110,17120,17120,17110,3354
20230915,141000,31614666460,17120,17110,17120,17110,1034
20230915,140900,31596971490,17110,17110,17110,17110,437
20230915,140800,31589494420,17110,17120,17120,17110,1282
20230915,140700,31567553420,17110,17100,17120,17090,9505
20230915,140600,31404965900,17100,17100,17110,17100,700
20230915,140500,31392995700,17110,17110,17110,17100,1950
20230915,140400,31359645340,17110,17100,17110,17100,1013
20230915,140300,31342321460,17100,17100,17110,17100,450
20230915,140200,31334622880,17100,17100,17110,17100,1943
20230915,140100,31301394000,17100,17110,17110,17100,1306
20230915,140000,31279060360,17110,17120,17120,17100,4567
20230915,135900,31200909440,17110,17110,17120,17110,4372
20230915,135800,31126097410,17120,17120,17120,17110,447
20230915,135700,31118444870,17110,17120,17120,17110,4105
20230915,135600,31048206040,17110,17110,17120,17110,974
20230915,135500,31031536010,17120,17110,17120,17110,1555
20230915,135400,31004921990,17110,17120,17120,17110,7719
20230915,135300,30872815940,17120,17110,17120,17110,1729
20230915,135200,30843223060,17110,17110,17120,17110,785
20230915,135100,30829788090,17110,17110,17140,17110,5670
20230915,135000,30732668580,17120,17130,17130,17120,2036
20230915,134900,30697810110,17130,17130,17140,17120,12854
20230915,134800,30477614540,17120,17120,17130,17120,2826
20230915,134700,30429216140,17130,17130,17130,17120,927
20230915,134600,30413340280,17130,17120,17130,17120,3152
20230915,134500,30359353400,17120,17130,17130,17120,1286
20230915,134400,30337331260,17130,17120,17130,17120,6283
20230915,134300,30229717550,17130,17120,17130,17120,4752
20230915,134200,30148358090,17120,17120,17130,17120,1471
20230915,134100,30123169490,17130,17130,17130,17120,2062
20230915,134000,30087855030,17120,17120,17130,17110,1957
20230915,133900,30054348840,17130,17110,17130,17100,2858
20230915,133800,30005427700,17110,17110,17130,17100,1737
20230915,133700,29975707060,17110,17120,17130,17110,1731
20230915,133600,29946078340,17130,17120,17130,17120,696
20230915,133500,29934159970,17120,17120,17130,17120,3352
20230915,133400,29876769300,17120,17100,17130,17100,4519
20230915,133300,29799417730,17110,17120,17130,17100,6716
20230915,133200,29684546370,17130,17120,17130,17110,1630
20230915,133100,29656640740,17130,17140,17140,17120,6810
20230915,133000,29540025420,17130,17130,17140,17130,2094
20230915,132900,29504148780,17140,17120,17140,17120,5909
20230915,132800,29402923610,17120,17110,17130,17110,9072
20230915,132700,29247603160,17120,17110,17120,17110,363
20230915,132600,29241392180,17110,17110,17120,17110,703
20230915,132500,29229361300,17110,17110,17120,17110,516
20230915,132400,29220532060,17110,17100,17120,17100,4550
20230915,132300,29142680850,17110,17110,17110,17100,1593
20230915,132200,29115426100,17100,17110,17120,17100,12143
20230915,132100,28907669050,17100,17110,17110,17100,718
20230915,132000,28895386240,17110,17080,17110,17070,25407
20230915,131900,28461166360,17070,17080,17080,17070,1621
20230915,131800,28433487700,17070,17070,17080,17070,817
20230915,131700,28419537390,17080,17080,17080,17070,1733
20230915,131600,28389948540,17080,17080,17080,17070,6589
20230915,131500,28277411340,17080,17070,17080,17070,3220
20230915,131400,28222439570,17080,17060,17080,17060,2617
20230915,131300,28177780740,17070,17070,17070,17060,3553
20230915,131200,28117148270,17070,17060,17070,17060,1042
20230915,131100,28099365530,17060,17070,17070,17060,1194
20230915,131000,28078994910,17060,17080,17080,17060,2081
20230915,130900,28043472400,17070,17070,17080,17070,452
20230915,130800,28035756750,17070,17060,17080,17050,2881
20230915,130700,27986599750,17070,17060,17080,17060,1512
20230915,130600,27960789650,17060,17070,17080,17060,3237
20230915,130500,27905534030,17060,17070,17070,17050,4827
20230915,130400,27823191300,17070,17070,17080,17060,1997
20230915,130300,27789104930,17070,17080,17080,17070,1787
20230915,130200,27758596910,17080,17070,17080,17070,619
20230915,130100,27748027920,17070,17070,17070,17070,3596
20230915,130000,27686644200,17080,17070,17080,17070,1386
20230915,125900,27662980320,17070,17070,17080,17060,2434
20230915,125800,27621423620,17060,17050,17070,17050,3709
20230915,125700,27558156080,17060,17060,17070,17050,7449
20230915,125600,27431077090,17070,17070,17070,17060,1720
20230915,125500,27401731750,17070,17070,17080,17060,1831
20230915,125400,27370478930,17070,17070,17080,17060,1460
20230915,125300,27345556550,17060,17060,17080,17060,4997
20230915,125200,27260260330,17070,17070,17070,17060,265
20230915,125100,27255737170,17070,17070,17070,17060,1319
20230915,125000,27233229120,17060,17070,17070,17060,763
20230915,124900,27220209060,17070,17060,17070,17060,1055
20230915,124800,27202209130,17070,17070,17070,17060,588
20230915,124700,27192174100,17060,17080,17080,17060,3429
20230915,124600,27133641320,17070,17090,17090,17070,408
20230915,124500,27126672670,17090,17070,17090,17070,1203
20230915,124400,27106131200,17070,17080,17090,17070,621
20230915,124300,27095525660,17080,17070,17080,17060,3383
20230915,124200,27037775420,17060,17070,17070,17060,526
20230915,124100,27028800920,17070,17060,17090,17060,3160
20230915,124000,26974822400,17080,17050,17080,17050,2244
20230915,123900,26936532150,17060,17060,17080,17050,10280
20230915,123800,26761083180,17070,17070,17070,17060,1107
20230915,123700,26742189890,17060,17060,17080,17060,2871
20230915,123600,26693187690,17070,17070,17080,17060,4550
20230915,123500,26615506090,17060,17070,17070,17060,571
20230915,123400,26605762430,17060,17070,17070,17060,7181
20230915,123300,26483235830,17070,17070,17070,17060,2245
20230915,123200,26444923080,17060,17070,17080,17060,3008
20230915,123100,26393569010,17070,17070,17080,17070,3056
20230915,123000,26341389350,17080,17090,17090,17080,1428
20230915,122900,26316997070,17090,17090,17090,17080,527
20230915,122800,26307993690,17090,17090,17090,17080,314
20230915,122700,26302627830,17080,17070,17100,17070,3071
20230915,122600,26250157180,17080,17080,17090,17060,4954
20230915,122500,26165594760,17080,17080,17090,17070,1250
20230915,122400,26144244210,17080,17080,17100,17080,504
20230915,122300,26135633290,17090,17100,17100,17070,13409
20230915,122200,25906598680,17100,17100,17100,17090,1443
20230915,122100,25881925160,17090,17100,17100,17090,5323
20230915,122000,25790918900,17100,17090,17100,17090,484
20230915,121900,25782645250,17100,17090,17100,17090,2664
20230915,121800,25737115350,17090,17100,17100,17080,3751
20230915,121700,25673007510,17100,17100,17100,17090,260
20230915,121600,25668563170,17100,17100,17100,17090,1142
20230915,121500,25649037360,17100,17090,17100,17090,3913
20230915,121400,25582132130,17100,17100,17110,17090,1073
20230915,121300,25563777000,17110,17100,17110,17090,12324
20230915,121200,25353015460,17090,17100,17100,17090,1553
20230915,121100,25326472700,17100,17090,17100,17080,2467
20230915,121000,25284309130,17090,17080,17090,17070,2360
20230915,120900,25243995720,17080,17080,17090,17070,4590
20230915,120800,25165610180,17080,17080,17090,17080,972
20230915,120700,25149005320,17090,17080,17100,17080,5613
20230915,120600,25053109980,17080,17090,17100,17080,1847
20230915,120500,25021544630,17090,17100,17100,17090,6311
20230915,120400,24913684020,17090,17090,17090,17070,4230
20230915,120300,24841423770,17090,17070,17090,17070,4606
20230915,120200,24762758090,17070,17080,17080,17070,1110
20230915,120100,24743805000,17080,17080,17080,17070,538
20230915,120000,24734620550,17080,17070,17080,17060,8850
20230915,115900,24583552680,17070,17070,17070,17060,846
20230915,115800,24569115490,17070,17060,17080,17060,2816
20230915,115700,24521046390,17060,17070,17080,17060,4878
20230915,115600,24437779310,17070,17070,17080,17070,2512
20230915,115500,24394898840,17080,17080,17080,17070,1128
20230915,115400,24375636240,17070,17080,17080,17060,3169
20230915,115300,24321532560,17070,17070,17080,17070,1368
20230915,115200,24298180060,17070,17070,17080,17060,3295
20230915,115100,24241942580,17070,17070,17080,17070,383
20230915,115000,24235404590,17080,17080,17080,17060,5589
20230915,114900,24140009310,17070,17060,17070,17050,5528
20230915,114800,24045716230,17050,17070,17080,17050,9800
20230915,114700,23878538410,17070,17080,17080,17070,2907
20230915,114600,23828908460,17080,17090,17090,17070,5040
20230915,114500,23742808940,17090,17100,17100,17090,627
20230915,114400,23732089130,17090,17100,17100,17090,2181
20230915,114300,23694811580,17090,17090,17100,17090,1869
20230915,114200,23662868300,17100,17090,17100,17080,10485
20230915,114100,23483740130,17090,17090,17100,17090,1931
20230915,114000,23450736800,17100,17100,17100,17090,1592
20230915,113900,23423524010,17100,17100,17100,17100,5482
20230915,113800,23329781810,17110,17110,17110,17100,2296
20230915,113700,23290515500,17100,17110,17120,17100,1373
20230915,113600,23267021860,17120,17110,17120,17100,733
20230915,113500,23254479670,17110,17120,17120,17100,12642
20230915,113400,23038245550,17120,17120,17130,17110,8557
20230915,113300,22891753040,17120,17120,17130,17120,2134
20230915,113200,22855210560,17130,17140,17140,17120,1426
20230915,113100,22830782380,17140,17130,17150,17120,4117
20230915,113000,22760246190,17130,17140,17150,17130,6738
20230915,112900,22644766910,17150,17150,17150,17140,718
20230915,112800,22632457770,17150,17140,17150,17130,6677
20230915,112700,22518034830,17140,17140,17140,17130,1340
20230915,112600,22495077740,17140,17140,17140,17130,1403
20230915,112500,22471040360,17130,17130,17140,17130,5390
20230915,112400,22378704530,17140,17140,17150,17130,6970
20230915,112300,22259274240,17140,17140,17150,17130,3002
20230915,112200,22207818130,17150,17150,17160,17150,11193
20230915,112100,22015853330,17150,17150,17160,17150,2738
20230915,112000,21968887620,17160,17150,17170,17150,8203
20230915,111900,21828128200,17160,17180,17180,17160,5930
20230915,111800,21726315100,17170,17180,17180,17170,5527
20230915,111700,21631380400,17170,17130,17180,17130,55884
20230915,111600,20673017720,17130,17130,17140,17130,6297
20230915,111500,20565142320,17130,17120,17140,17120,8802
20230915,111400,20414383870,17120,17120,17130,17120,3439
20230915,111300,20355506120,17120,17130,17130,17110,6342
20230915,111200,20246919570,17130,17120,17140,17110,17289
20230915,111100,19950743170,17120,17100,17130,17100,6145
20230915,111000,19845549670,17110,17120,17120,17100,1687
20230915,110900,19816686160,17120,17110,17130,17100,7125
20230915,110800,19694738060,17110,17120,17120,17110,462
20230915,110700,19686830960,17120,17110,17130,17100,21796
20230915,110600,19313690740,17110,17120,17120,17100,4469
20230915,110500,19237222370,17110,17110,17120,17110,9404
20230915,110400,19076300250,17110,17100,17120,17100,3312
20230915,110300,19019624800,17110,17100,17110,17100,516
20230915,110200,19010799150,17100,17110,17120,17100,4027
20230915,110100,18941909900,17120,17120,17120,17110,2781
20230915,110000,18894314700,17120,17110,17130,17110,24769
20230915,105900,18470254310,17110,17100,17120,17090,14882
20230915,105800,18215671010,17110,17100,17110,17090,7027
20230915,105700,18095500790,17100,17090,17110,17090,17199
20230915,105600,17801398930,17090,17070,17090,17060,5324
20230915,105500,17710479740,17070,17060,17070,17050,2855
20230915,105400,17661777740,17060,17070,17070,17040,6274
20230915,105300,17554800490,17060,17050,17080,17040,15971
20230915,105200,17282416510,17050,17060,17060,17050,1668
20230915,105100,17253975930,17060,17080,17080,17050,4381
20230915,105000,17179224000,17070,17070,17080,17060,4203
20230915,104900,17107479200,17070,17050,17070,17030,7876
20230915,104800,16973206920,17050,17050,17050,17040,2202
20230915,104700,16935666960,17040,17050,17050,17040,1034
20230915,104600,16918046940,17040,17040,17050,17030,2825
20230915,104500,16869910770,17030,17040,17040,17030,746
20230915,104400,16857204680,17030,17030,17050,17030,13359
20230915,104300,16629644870,17030,17040,17050,17020,8206
20230915,104200,16489885000,17030,17040,17050,17030,1575
20230915,104100,16463046790,17050,17040,17060,17040,4533
20230915,104000,16385763810,17040,17050,17060,17030,1676
20230915,103900,16357195840,17050,17050,17060,17040,4079
20230915,103800,16287653150,17050,17050,17060,17050,2414
20230915,103700,16246492040,17060,17040,17060,17040,5476
20230915,103600,16153124530,17040,17040,17050,17030,1844
20230915,103500,16121706150,17040,17030,17050,17030,2921
20230915,103400,16071935200,17030,17040,17050,17030,8075
20230915,103300,15934333950,17050,17040,17050,17040,1021
20230915,103200,15916932110,17050,17060,17060,17050,1654
20230915,103100,15888727650,17060,17060,17060,17050,88
20230915,103000,15887226380,17060,17060,17060,17050,2564
20230915,102900,15843496170,17050,17050,17060,17040,2406
20230915,102800,15802468140,17040,17040,17060,17030,4314
20230915,102700,15728927370,17040,17050,17060,17040,6122
20230915,102600,15624525510,17060,17020,17060,17020,3450
20230915,102500,15565709420,17020,17010,17050,17010,13481
20230915,102400,15336243200,17020,17010,17020,17010,9265
20230915,102300,15178635920,17020,17020,17030,17020,2611
20230915,102200,15134195560,17020,17040,17040,17020,7598
20230915,102100,15004797800,17040,17050,17050,17030,13351
20230915,102000,14777308860,17040,17050,17060,17040,6487
20230915,101900,14666720090,17050,17050,17060,17050,8439
20230915,101800,14522777070,17050,17060,17060,17050,3558
20230915,101700,14462101240,17060,17050,17060,17050,4197
20230915,101600,14390521500,17050,17050,17060,17050,3324
20230915,101500,14333841150,17050,17050,17060,17050,5902
20230915,101400,14233209080,17050,17070,17070,17050,8297
20230915,101300,14091689030,17060,17080,17090,17060,3719
20230915,101200,14028184300,17080,17070,17090,17070,4532
20230915,101100,13950775690,17070,17060,17080,17060,3951
20230915,101000,13883310400,17060,17060,17080,17060,5465
20230915,100900,13790024620,17060,17070,17080,17060,1344
20230915,100800,13767092040,17070,17080,17080,17060,4437
20230915,100700,13691345670,17080,17090,17090,17070,5233
20230915,100600,13601964450,17090,17090,17090,17080,1076
20230915,100500,13583581770,17080,17070,17090,17070,7805
20230915,100400,13450317240,17070,17080,17090,17070,4516
20230915,100300,13373211020,17090,17080,17090,17070,4169
20230915,100200,13301978480,17080,17070,17080,17060,6208
20230915,100100,13196014120,17060,17070,17070,17060,2621
20230915,100000,13151285200,17070,17070,17080,17070,7531
20230915,095900,13022703110,17070,17080,17080,17070,1951
20230915,095800,12989394370,17080,17080,17080,17070,5676
20230915,095700,12892486270,17080,17090,17100,17080,3567
20230915,095600,12831525280,17090,17080,17110,17080,13782
20230915,095500,12596029770,17080,17070,17080,17060,15337
20230915,095400,12334182710,17080,17090,17090,17050,18053
20230915,095300,12026046400,17090,17120,17130,17080,15025
20230915,095200,11769098930,17120,17090,17120,17090,8611
20230915,095100,11621778950,17100,17100,17100,17090,2768
20230915,095000,11574449890,17100,17090,17100,17090,5989
20230915,094900,11472077240,17090,17100,17100,17080,9944
20230915,094800,11302126910,17100,17130,17140,17090,23241
20230915,094700,10904163780,17120,17090,17130,17080,87410
20230915,094600,9409159300,17090,17080,17090,17080,5428
20230915,094500,9316433480,17090,17070,17090,17070,7402
20230915,094400,9190017630,17070,17080,17080,17060,5990
20230915,094300,9087751270,17080,17060,17090,17040,47780
20230915,094200,8272132130,17070,17040,17070,17020,14231
20230915,094100,8029408950,17040,17030,17050,17020,6867
20230915,094000,7912424280,17030,17020,17050,17010,10441
20230915,093900,7734619160,17020,17050,17050,17020,5350
20230915,093800,7643518420,17050,17060,17070,17050,4432
20230915,093700,7567921700,17070,17020,17080,17010,34759
20230915,093600,6975044290,17030,17020,17030,16990,3053
20230915,093500,6923106920,17000,17000,17020,16990,18991
20230915,093400,6600234030,17000,17000,17010,16990,5193
20230915,093300,6511956730,17000,17020,17020,17000,1399
20230915,093200,6488164260,17010,17020,17030,17010,4276
20230915,093100,6415410760,17020,17020,17030,17010,2374
20230915,093000,6375005240,17020,17000,17020,16990,6189
20230915,092900,6269736740,16990,17000,17010,16990,8382
20230915,092800,6127246440,17000,17030,17030,17000,11383
20230915,092700,5933579270,17030,17030,17030,17020,2508
20230915,092600,5890882990,17020,17010,17020,16990,8582
20230915,092500,5744926150,17010,16980,17030,16980,9777
20230915,092400,5578659810,16980,16980,16990,16970,4723
20230915,092300,5498465060,16970,16970,16980,16970,4149
20230915,092200,5428022420,16970,16990,16990,16970,3783
20230915,092100,5363784550,16990,17010,17010,16990,10593
20230915,092000,5183752090,17010,17050,17050,17010,14485
20230915,091900,4937143400,17040,17050,17050,17040,4357
20230915,091800,4862867320,17050,17060,17060,17040,13294
20230915,091700,4636214190,17050,17050,17060,17040,16938
20230915,091600,4347405150,17040,17020,17040,17010,9275
20230915,091500,4189495150,17020,17040,17040,17020,7310
20230915,091400,4064987610,17030,17040,17040,17020,6108
20230915,091300,3960943220,17030,17020,17040,17000,12630
20230915,091200,3745960750,17030,17010,17030,17000,9505
20230915,091100,3584225750,17000,16990,17010,16980,6553
20230915,091000,3472869370,16990,17010,17010,16980,6197
20230915,090900,3367584760,17010,16950,17020,16950,6067
20230915,090800,3264528660,16950,16970,16970,16930,9159
20230915,090700,3109342420,16960,16930,16990,16930,13814
20230915,090600,2875150040,16940,16930,16950,16920,13603
20230915,090500,2644798280,16920,16940,16950,16900,25213
20230915,090400,2218358710,16940,17000,17000,16930,26761
20230915,090300,1764588660,16990,16970,17000,16960,15450
20230915,090200,1502263360,16970,17000,17020,16960,18478
20230915,090100,1188414140,16980,16970,17010,16970,15444
20230915,090000,925986740,16980,17040,17050,16960,54413