stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,190800,73137426280,16840,16840,16840,16840,128626
20230921,190700,73137426280,16840,16840,16840,16840,0
20230921,190600,73137426280,16840,16840,16840,16840,0
20230921,190500,73137426280,16840,16840,16840,16840,0
20230921,190400,73137426280,16840,16840,16840,16840,0
20230921,190300,73137426280,16840,16840,16840,16840,0
20230921,190200,73137426280,16840,16840,16840,16840,0
20230921,190100,73137426280,16840,16840,16840,16840,0
20230921,190000,73137426280,16840,16840,16840,16840,0
20230921,185900,73137426280,16840,16840,16840,16840,0
20230921,185800,73137426280,16840,16840,16840,16840,0
20230921,185700,73137426280,16840,16840,16840,16840,0
20230921,185600,73137426280,16840,16840,16840,16840,0
20230921,185500,73137426280,16840,16840,16840,16840,0
20230921,185400,73137426280,16840,16840,16840,16840,0
20230921,185300,73137426280,16840,16840,16840,16840,0
20230921,185200,73137426280,16840,16840,16840,16840,0
20230921,185100,73137426280,16840,16840,16840,16840,0
20230921,185000,73137426280,16840,16840,16840,16840,0
20230921,184900,73137426280,16840,16840,16840,16840,0
20230921,184800,73137426280,16840,16840,16840,16840,0
20230921,184700,73137426280,16840,16840,16840,16840,0
20230921,184600,73137426280,16840,16840,16840,16840,0
20230921,184500,73137426280,16840,16840,16840,16840,0
20230921,184400,73137426280,16840,16840,16840,16840,0
20230921,184300,73137426280,16840,16840,16840,16840,0
20230921,184200,73137426280,16840,16840,16840,16840,0
20230921,184100,73137426280,16840,16840,16840,16840,0
20230921,184000,73137426280,16840,16840,16840,16840,0
20230921,183900,73137426280,16840,16840,16840,16840,0
20230921,183800,73137426280,16840,16840,16840,16840,128626
20230921,183700,73137426280,16840,16840,16840,16840,0
20230921,183600,73137426280,16840,16840,16840,16840,0
20230921,183500,73137426280,16840,16840,16840,16840,0
20230921,183400,73137426280,16840,16840,16840,16840,0
20230921,183300,73137426280,16840,16840,16840,16840,0
20230921,183200,73137426280,16840,16840,16840,16840,0
20230921,183100,73137426280,16840,16840,16840,16840,0
20230921,183000,73137426280,16840,16840,16840,16840,0
20230921,182900,73137426280,16840,16840,16840,16840,0
20230921,182800,73137426280,16840,16840,16840,16840,0
20230921,182700,73137426280,16840,16840,16840,16840,0
20230921,182600,73137426280,16840,16840,16840,16840,0
20230921,182500,73137426280,16840,16840,16840,16840,0
20230921,182400,73137426280,16840,16840,16840,16840,0
20230921,182300,73137426280,16840,16840,16840,16840,0
20230921,182200,73137426280,16840,16840,16840,16840,0
20230921,182100,73137426280,16840,16840,16840,16840,0
20230921,182000,73137426280,16840,16840,16840,16840,0
20230921,181900,73137426280,16840,16840,16840,16840,0
20230921,181800,73137426280,16840,16840,16840,16840,0
20230921,181700,73137426280,16840,16840,16840,16840,0
20230921,181600,73137426280,16840,16840,16840,16840,0
20230921,181500,73137426280,16840,16840,16840,16840,0
20230921,181400,73137426280,16840,16840,16840,16840,0
20230921,181300,73137426280,16840,16840,16840,16840,0
20230921,181200,73137426280,16840,16840,16840,16840,0
20230921,181100,73137426280,16840,16840,16840,16840,0
20230921,181000,73137426280,16840,16840,16840,16840,0
20230921,180900,73137426280,16840,16840,16840,16840,0
20230921,180800,73137426280,16840,16840,16840,16840,128626
20230921,180700,73137426280,16840,16840,16840,16840,0
20230921,180600,73137426280,16840,16840,16840,16840,0
20230921,180500,73137426280,16840,16840,16840,16840,0
20230921,180400,73137426280,16840,16840,16840,16840,0
20230921,180300,73137426280,16840,16840,16840,16840,0
20230921,180200,73137426280,16840,16840,16840,16840,0
20230921,180100,73137426280,16840,16840,16840,16840,0
20230921,180000,73137426280,16840,16840,16840,16840,0
20230921,175900,73137426280,16840,16840,16840,16840,0
20230921,175800,73137426280,16840,16840,16840,16840,0
20230921,175700,73137426280,16840,16840,16840,16840,0
20230921,175600,73137426280,16840,16840,16840,16840,0
20230921,175500,73137426280,16840,16840,16840,16840,0
20230921,175400,73137426280,16840,16840,16840,16840,0
20230921,175300,73137426280,16840,16840,16840,16840,0
20230921,175200,73137426280,16840,16840,16840,16840,0
20230921,175100,73137426280,16840,16840,16840,16840,0
20230921,175000,73137426280,16840,16840,16840,16840,0
20230921,174900,73137426280,16840,16840,16840,16840,0
20230921,174800,73137426280,16840,16840,16840,16840,0
20230921,174700,73137426280,16840,16840,16840,16840,0
20230921,174600,73137426280,16840,16840,16840,16840,0
20230921,174500,73137426280,16840,16840,16840,16840,0
20230921,174400,73137426280,16840,16840,16840,16840,0
20230921,174300,73137426280,16840,16840,16840,16840,0
20230921,174200,73137426280,16840,16840,16840,16840,0
20230921,174100,73137426280,16840,16840,16840,16840,0
20230921,174000,73137426280,16840,16840,16840,16840,0
20230921,173900,73137426280,16840,16840,16840,16840,0
20230921,173800,73137426280,16840,16840,16840,16840,128626
20230921,173700,73137426280,16840,16840,16840,16840,0
20230921,173600,73137426280,16840,16840,16840,16840,0
20230921,173500,73137426280,16840,16840,16840,16840,0
20230921,173400,73137426280,16840,16840,16840,16840,0
20230921,173300,73137426280,16840,16840,16840,16840,0
20230921,173200,73137426280,16840,16840,16840,16840,0
20230921,173100,73137426280,16840,16840,16840,16840,0
20230921,173000,73137426280,16840,16840,16840,16840,0
20230921,172900,73137426280,16840,16840,16840,16840,0
20230921,172800,73137426280,16840,16840,16840,16840,0
20230921,172700,73137426280,16840,16840,16840,16840,0
20230921,172600,73137426280,16840,16840,16840,16840,0
20230921,172500,73137426280,16840,16840,16840,16840,0
20230921,172400,73137426280,16840,16840,16840,16840,0
20230921,172300,73137426280,16840,16840,16840,16840,0
20230921,172200,73137426280,16840,16840,16840,16840,0
20230921,172100,73137426280,16840,16840,16840,16840,0
20230921,172000,73137426280,16840,16840,16840,16840,0
20230921,171900,73137426280,16840,16840,16840,16840,0
20230921,171800,73137426280,16840,16840,16840,16840,0
20230921,171700,73137426280,16840,16840,16840,16840,0
20230921,171600,73137426280,16840,16840,16840,16840,0
20230921,171500,73137426280,16840,16840,16840,16840,0
20230921,171400,73137426280,16840,16840,16840,16840,0
20230921,171300,73137426280,16840,16840,16840,16840,0
20230921,171200,73137426280,16840,16840,16840,16840,0
20230921,171100,73137426280,16840,16840,16840,16840,0
20230921,171000,73137426280,16840,16840,16840,16840,0
20230921,170900,73137426280,16840,16840,16840,16840,0
20230921,170800,73137426280,16840,16840,16840,16840,128626
20230921,170700,73137426280,16840,16840,16840,16840,0
20230921,170600,73137426280,16840,16840,16840,16840,0
20230921,170500,73137426280,16840,16840,16840,16840,0
20230921,170400,73137426280,16840,16840,16840,16840,0
20230921,170300,73137426280,16840,16840,16840,16840,0
20230921,170200,73137426280,16840,16840,16840,16840,0
20230921,170100,73137426280,16840,16840,16840,16840,0
20230921,170000,73137426280,16840,16840,16840,16840,0
20230921,165900,73137426280,16840,16840,16840,16840,0
20230921,165800,73137426280,16840,16840,16840,16840,0
20230921,165700,73137426280,16840,16840,16840,16840,0
20230921,165600,73137426280,16840,16840,16840,16840,0
20230921,165500,73137426280,16840,16840,16840,16840,0
20230921,165400,73137426280,16840,16840,16840,16840,0
20230921,165300,73137426280,16840,16840,16840,16840,0
20230921,165200,73137426280,16840,16840,16840,16840,0
20230921,165100,73137426280,16840,16840,16840,16840,0
20230921,165000,73137426280,16840,16840,16840,16840,0
20230921,164900,73137426280,16840,16840,16840,16840,0
20230921,164800,73137426280,16840,16840,16840,16840,0
20230921,164700,73137426280,16840,16840,16840,16840,0
20230921,164600,73137426280,16840,16840,16840,16840,0
20230921,164500,73137426280,16840,16840,16840,16840,0
20230921,164400,73137426280,16840,16840,16840,16840,0
20230921,164300,73137426280,16840,16840,16840,16840,0
20230921,164200,73137426280,16840,16840,16840,16840,0
20230921,164100,73137426280,16840,16840,16840,16840,0
20230921,164000,73137426280,16840,16840,16840,16840,0
20230921,163900,73137426280,16840,16840,16840,16840,0
20230921,163800,73137426280,16840,16840,16840,16840,128626
20230921,163700,73137426280,16840,16840,16840,16840,0
20230921,163600,73137426280,16840,16840,16840,16840,0
20230921,163500,73137426280,16840,16840,16840,16840,0
20230921,163400,73137426280,16840,16840,16840,16840,0
20230921,163300,73137426280,16840,16840,16840,16840,0
20230921,163200,73137426280,16840,16840,16840,16840,0
20230921,163100,73137426280,16840,16840,16840,16840,0
20230921,163000,73137426280,16840,16840,16840,16840,0
20230921,162900,73137426280,16840,16840,16840,16840,0
20230921,162800,73137426280,16840,16840,16840,16840,0
20230921,162700,73137426280,16840,16840,16840,16840,0
20230921,162600,73137426280,16840,16840,16840,16840,0
20230921,162500,73137426280,16840,16840,16840,16840,0
20230921,162400,73137426280,16840,16840,16840,16840,0
20230921,162300,73137426280,16840,16840,16840,16840,0
20230921,162200,73137426280,16840,16840,16840,16840,0
20230921,162100,73137426280,16840,16840,16840,16840,0
20230921,162000,73137426280,16840,16840,16840,16840,0
20230921,161900,73137426280,16840,16840,16840,16840,0
20230921,161800,73137426280,16840,16840,16840,16840,0
20230921,161700,73137426280,16840,16840,16840,16840,0
20230921,161600,73137426280,16840,16840,16840,16840,0
20230921,161500,73137426280,16840,16840,16840,16840,0
20230921,161400,73137426280,16840,16840,16840,16840,0
20230921,161300,73137426280,16840,16840,16840,16840,0
20230921,161200,73137426280,16840,16840,16840,16840,0
20230921,161100,73137426280,16840,16840,16840,16840,0
20230921,161000,73137426280,16840,16840,16840,16840,0
20230921,160900,73137426280,16840,16840,16840,16840,0
20230921,160800,73137426280,16840,16840,16840,16840,128626
20230921,160700,73137426280,16840,16840,16840,16840,0
20230921,160600,73137426280,16840,16840,16840,16840,0
20230921,160500,73137426280,16840,16840,16840,16840,0
20230921,160400,73137426280,16840,16840,16840,16840,0
20230921,160300,73137426280,16840,16840,16840,16840,0
20230921,160200,73137426280,16840,16840,16840,16840,0
20230921,160100,73137426280,16840,16840,16840,16840,0
20230921,160000,73137426280,16840,16840,16840,16840,0
20230921,155900,73137426280,16840,16840,16840,16840,0
20230921,155800,73137426280,16840,16840,16840,16840,0
20230921,155700,73137426280,16840,16840,16840,16840,0
20230921,155600,73137426280,16840,16840,16840,16840,0
20230921,155500,73137426280,16840,16840,16840,16840,0
20230921,155400,73137426280,16840,16840,16840,16840,0
20230921,155300,73137426280,16840,16840,16840,16840,0
20230921,155200,73137426280,16840,16840,16840,16840,0
20230921,155100,73137426280,16840,16840,16840,16840,0
20230921,155000,73137426280,16840,16840,16840,16840,0
20230921,154900,73137426280,16840,16840,16840,16840,0
20230921,154800,73137426280,16840,16840,16840,16840,0
20230921,154700,73137426280,16840,16840,16840,16840,0
20230921,154600,73137426280,16840,16840,16840,16840,0
20230921,154500,73137426280,16840,16840,16840,16840,0
20230921,154400,73137426280,16840,16840,16840,16840,0
20230921,154300,73137426280,16840,16840,16840,16840,0
20230921,154200,73137426280,16840,16840,16840,16840,0
20230921,154100,73137426280,16840,16840,16840,16840,0
20230921,154000,73137426280,16840,16840,16840,16840,0
20230921,153900,73137426280,16840,16840,16840,16840,0
20230921,153800,73137426280,16840,16840,16840,16840,128626
20230921,153700,73137426280,16840,16840,16840,16840,0
20230921,153600,73137426280,16840,16840,16840,16840,0
20230921,153500,73137426280,16840,16840,16840,16840,0
20230921,153400,73137426280,16840,16840,16840,16840,0
20230921,153300,73137426280,16840,16840,16840,16840,0
20230921,153200,73137426280,16840,16840,16840,16840,0
20230921,153100,73137426280,16840,16840,16840,16840,0
20230921,153000,73137426280,16840,16840,16840,16840,128626
20230921,152900,70971364440,16860,16860,16860,16860,0
20230921,152800,70971364440,16860,16860,16860,16860,0
20230921,152700,70971364440,16860,16860,16860,16860,0
20230921,152600,70971364440,16860,16860,16860,16860,0
20230921,152500,70971364440,16860,16860,16860,16860,0
20230921,152400,70971364440,16860,16860,16860,16860,0
20230921,152300,70971364440,16860,16860,16860,16860,0
20230921,152200,70971364440,16860,16860,16860,16860,0
20230921,152100,70971364440,16860,16860,16860,16860,0
20230921,152000,70971364440,16860,16860,16860,16860,0
20230921,151900,70971364440,16860,16870,16880,16840,33597
20230921,151800,70405030460,16880,16880,16890,16870,8954
20230921,151700,70253900200,16870,16870,16880,16860,10332
20230921,151600,70079620340,16870,16860,16870,16850,17324
20230921,151500,69787477420,16860,16850,16860,16840,39375
20230921,151400,69123976260,16840,16850,16850,16840,16664
20230921,151300,68843317900,16850,16860,16860,16840,8120
20230921,151200,68706541140,16850,16870,16870,16850,46834
20230921,151100,67917185290,16870,16880,16880,16860,16138
20230921,151000,67644919200,16870,16890,16890,16870,14927
20230921,150900,67392944180,16890,16890,16890,16880,4243
20230921,150800,67321308570,16880,16880,16890,16880,6710
20230921,150700,67208016140,16890,16890,16890,16880,4842
20230921,150600,67126250110,16880,16880,16890,16880,17608
20230921,150500,66829010310,16890,16900,16900,16880,9706
20230921,150400,66665133480,16890,16910,16910,16890,51958
20230921,150300,65787194570,16900,16900,16910,16900,10919
20230921,150200,65602647080,16910,16910,16910,16900,4816
20230921,150100,65521242790,16910,16900,16910,16900,31259
20230921,150000,64992953420,16900,16910,16910,16900,4134
20230921,145900,64923072490,16910,16910,16910,16900,6392
20230921,145800,64815021500,16910,16900,16910,16900,4239
20230921,145700,64743355740,16910,16910,16920,16900,12124
20230921,145600,64538378150,16920,16920,16920,16910,20093
20230921,145500,64198593510,16920,16920,16920,16910,5969
20230921,145400,64097634550,16910,16920,16920,16910,8127
20230921,145300,63960137080,16920,16930,16930,16910,9519
20230921,145200,63799078840,16930,16930,16930,16920,6007
20230921,145100,63697424650,16920,16930,16930,16920,1934
20230921,145000,63664686740,16920,16920,16930,16910,4357
20230921,144900,63590963480,16920,16920,16930,16910,6183
20230921,144800,63486343250,16930,16930,16930,16920,3590
20230921,144700,63425590080,16920,16930,16930,16920,4398
20230921,144600,63351166500,16930,16930,16930,16920,8195
20230921,144500,63212500410,16930,16920,16930,16920,5566
20230921,144400,63118311140,16930,16920,16930,16910,12163
20230921,144300,62912511370,16920,16920,16920,16910,1804
20230921,144200,62881990530,16910,16920,16930,16910,9344
20230921,144100,62723890740,16920,16930,16930,16910,4382
20230921,144000,62649743260,16930,16930,16930,16920,2596
20230921,143900,62605808710,16930,16930,16930,16920,4542
20230921,143800,62528947440,16920,16940,16940,16920,5325
20230921,143700,62438804830,16940,16940,16940,16920,6263
20230921,143600,62332739360,16940,16930,16940,16930,7978
20230921,143500,62197652940,16920,16930,16930,16920,3360
20230921,143400,62140778000,16930,16940,16950,16920,30050
20230921,143300,61632121000,16940,16950,16950,16940,9443
20230921,143200,61472137120,16950,16960,16960,16950,35013
20230921,143100,60878648330,16960,16970,16970,16950,14075
20230921,143000,60639902770,16970,16970,16970,16960,3261
20230921,142900,60584563960,16970,16980,16980,16960,3374
20230921,142800,60527309760,16980,16970,16980,16970,16776
20230921,142700,60242565300,16980,16960,16980,16950,25070
20230921,142600,59817258820,16950,16950,16960,16950,3993
20230921,142500,59749565550,16960,16960,16970,16950,13981
20230921,142400,59512469270,16960,16970,16970,16960,5298
20230921,142300,59422607350,16970,16980,16980,16960,3067
20230921,142200,59370559860,16980,16990,16990,16970,3369
20230921,142100,59313368550,16990,16970,17000,16960,23387
20230921,142000,58916453280,16970,17000,17000,16970,22401
20230921,141900,58536137110,17000,17000,17000,16990,1291
20230921,141800,58514194360,17000,16990,17000,16990,2020
20230921,141700,58479861900,17000,17000,17000,16990,1578
20230921,141600,58453044230,16990,17000,17000,16990,8989
20230921,141500,58300254640,17000,17000,17000,16990,2351
20230921,141400,58260301250,16990,17000,17000,16990,1827
20230921,141300,58229244590,17000,17000,17000,16980,2870
20230921,141200,58180483010,17000,17000,17000,16990,2880
20230921,141100,58131540030,17000,17000,17000,16990,1454
20230921,141000,58106828270,17000,16990,17000,16980,4733
20230921,140900,58026410590,16990,16990,16990,16980,2795
20230921,140800,57978923680,16990,16990,16990,16980,2367
20230921,140700,57938720490,16990,16980,16990,16980,1503
20230921,140600,57913186800,16980,16980,16980,16970,3200
20230921,140500,57858851980,16980,16980,16980,16970,4267
20230921,140400,57786424090,16980,16980,16980,16970,2195
20230921,140300,57749157900,16980,16980,16990,16970,2226
20230921,140200,57711359370,16970,16990,16990,16970,2902
20230921,140100,57662090380,16990,16980,16990,16970,7714
20230921,140000,57531108150,16980,16980,16980,16970,2496
20230921,135900,57488728410,16980,16980,16980,16970,2201
20230921,135800,57451372770,16980,16970,16980,16970,2954
20230921,135700,57401237050,16980,16980,16980,16970,3881
20230921,135600,57335342770,16970,16970,16980,16970,2178
20230921,135500,57298379710,16970,16980,16980,16960,14275
20230921,135400,57056067400,16990,17000,17000,16980,3090
20230921,135300,57003575920,16990,16990,16990,16980,1333
20230921,135200,56980929200,16990,16990,16990,16980,1858
20230921,135100,56949367070,16990,17000,17000,16980,3800
20230921,135000,56884807070,16990,16990,17000,16980,1195
20230921,134900,56864507060,16990,16990,17000,16990,6077
20230921,134800,56761252230,17000,16990,17000,16990,2743
20230921,134700,56714643780,16990,16990,17000,16980,4384
20230921,134600,56640171490,17000,17000,17000,16980,5756
20230921,134500,56542377270,17000,16990,17000,16980,3368
20230921,134400,56485153260,16990,16990,17000,16980,3929
20230921,134300,56418395010,17000,17000,17010,16990,3620
20230921,134200,56356866170,17010,17000,17010,16990,2276
20230921,134100,56318171980,16990,17010,17010,16990,3545
20230921,134000,56257912750,17010,17010,17010,17000,1101
20230921,133900,56239191360,17010,17010,17010,16990,2754
20230921,133800,56192366350,17010,17000,17010,16990,6425
20230921,133700,56083109190,17000,16990,17000,16980,3466
20230921,133600,56024226060,16990,16990,16990,16980,7608
20230921,133500,55894989690,16990,16980,16990,16970,2609
20230921,133400,55850691910,16980,16990,16990,16970,7344
20230921,133300,55726024010,16990,16990,16990,16980,1875
20230921,133200,55694180010,16980,16970,16990,16960,9001
20230921,133100,55541373850,16960,16970,16970,16960,1991
20230921,133000,55507591890,16970,16980,16980,16960,4920
20230921,132900,55424088630,16980,16980,16980,16970,2109
20230921,132800,55388279060,16980,16970,16980,16970,1924
20230921,132700,55355619120,16980,16980,16990,16970,894
20230921,132600,55340438790,16980,17010,17010,16970,9612
20230921,132500,55177129370,17010,17000,17010,17000,4569
20230921,132400,55099417970,17010,17010,17020,17000,1487
20230921,132300,55074127090,17020,17000,17020,16990,8294
20230921,132200,54933106260,17000,17000,17000,16990,2438
20230921,132100,54891676830,17000,16990,17000,16980,4182
20230921,132000,54820626570,16990,16970,16990,16960,2082
20230921,131900,54785290580,16970,16960,16990,16960,12724
20230921,131800,54569314310,16960,16950,16960,16940,11353
20230921,131700,54376851200,16940,16950,16950,16940,7169
20230921,131600,54255386590,16950,16950,16950,16940,2197
20230921,131500,54218164740,16950,16950,16950,16940,1124
20230921,131400,54199116200,16950,16950,16950,16940,4403
20230921,131300,54124517830,16950,16960,16960,16940,17942
20230921,131200,53820433430,16960,16950,16960,16950,5798
20230921,131100,53722149380,16960,16960,16960,16950,5345
20230921,131000,53631538600,16960,16960,16960,16950,7273
20230921,130900,53508246320,16960,16950,16960,16950,14623
20230921,130800,53260257540,16960,16950,16960,16950,986
20230921,130700,53243537600,16960,16970,16970,16960,10300
20230921,130600,53068832480,16970,16980,16980,16960,7540
20230921,130500,52940904620,16980,16980,16990,16970,11393
20230921,130400,52747466420,16980,17000,17000,16980,3815
20230921,130300,52682637620,17000,17010,17010,16990,1367
20230921,130200,52659395080,17010,17010,17020,17000,2076
20230921,130100,52624088960,17000,17010,17020,17000,5331
20230921,130000,52533419300,17010,17010,17010,17000,1929
20230921,125900,52500613880,17000,16990,17010,16990,6679
20230921,125800,52387094030,17000,17000,17000,16990,2492
20230921,125700,52344748840,17000,17010,17010,16990,3864
20230921,125600,52279066300,17000,17000,17010,16990,8085
20230921,125500,52141655650,17000,17010,17010,16990,4948
20230921,125400,52057552410,17000,17000,17020,17000,7772
20230921,125300,51925380550,17010,17010,17020,17000,1809
20230921,125200,51894611470,17020,17010,17020,17000,3015
20230921,125100,51843324310,17010,17000,17010,17000,2542
20230921,125000,51800101070,17010,17030,17030,17000,5929
20230921,124900,51699276470,17030,17020,17040,17010,5963
20230921,124800,51597748430,17020,17010,17020,17000,3323
20230921,124700,51541219750,17000,17010,17020,17000,1985
20230921,124600,51507453690,17020,17030,17030,17000,2883
20230921,124500,51458414330,17030,17000,17030,16990,8865
20230921,124400,51307614510,17010,17000,17010,16990,14025
20230921,124300,51069197150,17010,17010,17020,17000,19264
20230921,124200,50741693930,17010,17020,17020,17010,4834
20230921,124100,50659458920,17010,17030,17030,17010,3088
20230921,124000,50606912140,17030,17020,17030,17020,756
20230921,123900,50594040350,17010,17020,17020,17010,3971
20230921,123800,50526461410,17020,17030,17030,17020,3886
20230921,123700,50460313840,17030,17040,17040,17020,600
20230921,123600,50450093920,17040,17040,17040,17020,3209
20230921,123500,50395442710,17040,17030,17040,17030,2099
20230921,123400,50359690270,17040,17020,17040,17010,4547
20230921,123300,50282257000,17020,17030,17040,17000,41142
20230921,123200,49582100930,17030,17050,17050,17030,13125
20230921,123100,49358513950,17050,17050,17060,17040,9996
20230921,123000,49188094570,17050,17060,17060,17050,2634
20230921,122900,49143171450,17050,17070,17070,17050,3922
20230921,122800,49076267080,17070,17050,17070,17050,7241
20230921,122700,48952746360,17050,17060,17060,17050,4582
20230921,122600,48874591380,17060,17070,17070,17050,13866
20230921,122500,48638066530,17070,17060,17070,17050,2509
20230921,122400,48595260460,17060,17060,17060,17050,14915
20230921,122300,48340919990,17060,17070,17070,17060,5044
20230921,122200,48254866140,17070,17080,17080,17060,3159
20230921,122100,48200935260,17080,17070,17080,17060,4544
20230921,122000,48123383010,17070,17070,17080,17060,3707
20230921,121900,48060111260,17070,17070,17070,17050,8717
20230921,121800,47911387930,17050,17070,17090,17050,16557
20230921,121700,47628778280,17070,17090,17090,17070,5624
20230921,121600,47532740750,17090,17080,17090,17070,2054
20230921,121500,47497655020,17080,17060,17080,17060,8486
20230921,121400,47352821360,17070,17080,17080,17060,6453
20230921,121300,47242689350,17080,17080,17090,17070,1505
20230921,121200,47216985640,17080,17070,17100,17070,4122
20230921,121100,47146543470,17070,17080,17090,17070,5026
20230921,121000,47060738820,17080,17100,17100,17070,3061
20230921,120900,47008437670,17100,17090,17100,17080,7771
20230921,120800,46875644040,17090,17080,17100,17080,4081
20230921,120700,46805881630,17080,17070,17090,17060,8091
20230921,120600,46667718740,17070,17070,17090,17060,16720
20230921,120500,46382310050,17070,17070,17080,17060,8282
20230921,120400,46240957450,17080,17100,17100,17080,4635
20230921,120300,46161757810,17100,17100,17110,17090,4730
20230921,120200,46080875290,17100,17110,17120,17090,12036
20230921,120100,45875038060,17120,17130,17130,17110,4470
20230921,120000,45798520430,17130,17140,17140,17120,3188
20230921,115900,45743908650,17140,17160,17160,17130,6844
20230921,115800,45626579380,17150,17170,17170,17150,6657
20230921,115700,45512320200,17170,17170,17180,17160,5967
20230921,115600,45409856050,17170,17190,17190,17170,5973
20230921,115500,45307249440,17190,17180,17190,17160,13697
20230921,115400,45072042780,17180,17180,17180,17170,6510
20230921,115300,44960205330,17180,17190,17200,17170,8358
20230921,115200,44816584730,17190,17190,17200,17180,15552
20230921,115100,44549143290,17190,17170,17200,17160,43072
20230921,115000,43809059040,17170,17160,17170,17140,14619
20230921,114900,43558279010,17150,17160,17160,17150,3589
20230921,114800,43496696320,17160,17180,17180,17160,13484
20230921,114700,43265210460,17180,17180,17180,17170,9110
20230921,114600,43108705580,17180,17180,17180,17170,3109
20230921,114500,43055299590,17180,17180,17180,17170,5706
20230921,114400,42957273530,17180,17160,17180,17160,11338
20230921,114300,42762585440,17160,17150,17170,17150,3146
20230921,114200,42708601270,17150,17150,17160,17140,2333
20230921,114100,42668591080,17140,17140,17150,17130,3463
20230921,114000,42609214280,17140,17140,17140,17130,5692
20230921,113900,42511657080,17140,17130,17140,17120,1911
20230921,113800,42478914760,17130,17130,17130,17110,7141
20230921,113700,42356667480,17120,17140,17140,17120,1662
20230921,113600,42328195700,17140,17150,17150,17120,7244
20230921,113500,42204090030,17140,17140,17150,17120,9402
20230921,113400,42042982370,17150,17150,17150,17140,1332
20230921,113300,42020141620,17140,17150,17150,17140,3066
20230921,113200,41967577160,17150,17150,17150,17140,2941
20230921,113100,41917151140,17150,17150,17150,17140,5576
20230921,113000,41821531120,17150,17160,17160,17150,5502
20230921,112900,41727142130,17160,17180,17180,17150,10067
20230921,112800,41554341110,17180,17190,17190,17180,7955
20230921,112700,41417641900,17180,17180,17190,17170,7258
20230921,112600,41292930710,17180,17160,17180,17150,31431
20230921,112500,40753374540,17160,17160,17160,17150,9685
20230921,112400,40587207760,17160,17160,17160,17150,4222
20230921,112300,40514785460,17160,17160,17160,17150,6722
20230921,112200,40399436080,17160,17160,17160,17150,10152
20230921,112100,40225243290,17160,17150,17160,17140,5951
20230921,112000,40123178710,17150,17130,17160,17100,32548
20230921,111900,39565333450,17120,17120,17140,17120,8309
20230921,111800,39423002270,17120,17120,17120,17110,2734
20230921,111700,39376201330,17120,17120,17130,17110,2694
20230921,111600,39330069930,17130,17130,17130,17120,2655
20230921,111500,39284601730,17130,17140,17150,17130,6360
20230921,111400,39175600430,17140,17120,17140,17110,9685
20230921,111300,39009769060,17120,17110,17120,17100,4155
20230921,111200,38938676990,17110,17110,17120,17110,7903
20230921,111100,38803430290,17100,17100,17110,17090,3303
20230921,111000,38746939150,17100,17090,17110,17090,7877
20230921,110900,38612248540,17090,17090,17100,17080,6037
20230921,110800,38509052490,17090,17070,17090,17060,6015
20230921,110700,38406350610,17070,17070,17070,17060,5765
20230921,110600,38307985520,17070,17050,17070,17050,5523
20230921,110500,38213764130,17060,17060,17060,17050,10988
20230921,110400,38026412580,17050,17070,17070,17050,10290
20230921,110300,37850838010,17070,17080,17080,17060,7094
20230921,110200,37729734150,17080,17080,17080,17070,4318
20230921,110100,37656009830,17080,17080,17080,17070,6795
20230921,110000,37539970430,17080,17080,17090,17070,4504
20230921,105900,37463037110,17070,17070,17080,17070,3980
20230921,105800,37395084840,17070,17070,17080,17060,6414
20230921,105700,37285615020,17070,17080,17090,17060,14673
20230921,105600,37035098860,17080,17090,17090,17080,3601
20230921,105500,36973577340,17090,17080,17090,17080,8438
20230921,105400,36829429520,17090,17120,17120,17080,12636
20230921,105300,36613362270,17120,17140,17150,17120,25352
20230921,105200,36178985650,17140,17130,17150,17120,29299
20230921,105100,35676630420,17130,17140,17140,17120,7435
20230921,105000,35549234470,17130,17120,17140,17110,7839
20230921,104900,35414987970,17110,17130,17140,17110,10153
20230921,104800,35241029260,17120,17130,17130,17100,11709
20230921,104700,35040604850,17130,17160,17180,17130,35963
20230921,104600,34423363640,17170,17160,17170,17150,16707
20230921,104500,34136600190,17160,17150,17170,17130,26141
20230921,104400,33688093290,17160,17140,17170,17140,34923
20230921,104300,33089081020,17150,17120,17150,17110,27633
20230921,104200,32615755550,17100,17100,17120,17080,21111
20230921,104100,32254708540,17090,17070,17100,17070,13544
20230921,104000,32023345590,17070,17070,17070,17060,4193
20230921,103900,31951787790,17070,17070,17070,17060,4261
20230921,103800,31879069710,17070,17070,17090,17060,4839
20230921,103700,31796439090,17070,17090,17090,17070,7273
20230921,103600,31672199220,17080,17050,17080,17040,8025
20230921,103500,31535267860,17050,17060,17060,17050,3164
20230921,103400,31481311670,17050,17050,17060,17040,11179
20230921,103300,31290713500,17050,17050,17060,17050,4902
20230921,103200,31207093580,17050,17030,17060,17030,7122
20230921,103100,31085688560,17040,17030,17050,17010,9384
20230921,103000,30925953060,17040,17040,17050,17030,4394
20230921,102900,30851087440,17040,17060,17060,17020,17336
20230921,102800,30555749140,17060,17060,17060,17050,5804
20230921,102700,30456748120,17060,17030,17060,17020,5592
20230921,102600,30361414700,17030,17030,17050,17030,8931
20230921,102500,30209219090,17040,17070,17070,17040,10471
20230921,102400,30030626320,17060,17100,17100,17060,17660
20230921,102300,29729015310,17100,17090,17110,17090,13199
20230921,102200,29503317550,17090,17090,17100,17080,11637
20230921,102100,29304416700,17100,17080,17100,17070,10723
20230921,102000,29121219800,17090,17080,17090,17070,13034
20230921,101900,28898557450,17090,17080,17090,17060,8021
20230921,101800,28761586680,17080,17070,17090,17060,16926
20230921,101700,28472457680,17070,17070,17080,17050,16041
20230921,101600,28198571750,17070,17060,17080,17030,23167
20230921,101500,27803262930,17060,17000,17070,16990,36379
20230921,101400,27183629300,16990,16990,17000,16980,2574
20230921,101300,27139893250,16990,16990,17000,16980,4684
20230921,101200,27060314230,16990,16990,16990,16980,1380
20230921,101100,27036878820,16990,17010,17020,16980,7848
20230921,101000,26903510630,17010,17030,17030,17010,2676
20230921,100900,26857962230,17020,17010,17030,17000,13196
20230921,100800,26633407590,17010,17020,17020,17000,4922
20230921,100700,26549680560,17020,17020,17030,17010,6630
20230921,100600,26436840970,17010,17000,17010,16980,19708
20230921,100500,26101725640,17000,16970,17000,16960,9015
20230921,100400,25948717360,16970,16940,16980,16940,12222
20230921,100300,25741476880,16950,16970,16970,16940,21937
20230921,100200,25369585770,16970,16980,16980,16970,1987
20230921,100100,25335860050,16980,16970,16980,16960,6730
20230921,100000,25221662780,16970,16970,16990,16960,13171
20230921,095900,24998045330,16970,16980,16990,16960,3133
20230921,095800,24944870290,16980,16950,16980,16950,7377
20230921,095700,24819734770,16960,16970,16980,16960,9317
20230921,095600,24661645180,16960,16970,16970,16950,5021
20230921,095500,24576492780,16940,16960,16980,16940,9250
20230921,095400,24419605500,16960,16950,16970,16940,22147
20230921,095300,24044201930,16960,16970,16970,16950,7661
20230921,095200,23914295280,16970,16980,16990,16970,5997
20230921,095100,23812491100,16990,16990,17000,16980,3398
20230921,095000,23754763040,16990,17000,17000,16980,8418
20230921,094900,23611720260,17000,16990,17000,16970,7265
20230921,094800,23488324700,16990,16960,16990,16960,13356
20230921,094700,23261576710,16950,16940,16950,16940,11602
20230921,094600,23064946210,16950,16940,16960,16940,9312
20230921,094500,22907147520,16950,16940,16950,16930,23416
20230921,094400,22510609500,16950,16940,16950,16940,6476
20230921,094300,22400886210,16950,16950,16960,16940,6750
20230921,094200,22286473570,16950,16960,16960,16930,29652
20230921,094100,21783838680,16970,17010,17010,16960,19825
20230921,094000,21447078700,17010,17020,17030,17000,3929
20230921,093900,21380230160,17030,17020,17030,17000,5212
20230921,093800,21291534160,17020,16990,17030,16990,6576
20230921,093700,21179670220,17000,16990,17000,16970,8464
20230921,093600,21035943820,16990,16970,16990,16950,21881
20230921,093500,20664604000,16970,17010,17010,16970,22387
20230921,093400,20284192640,17010,17020,17020,17000,9504
20230921,093300,20122543510,17020,17020,17040,17010,8509
20230921,093200,19977647330,17020,17020,17040,17010,13602
20230921,093100,19746044350,17020,17050,17050,17010,17541
20230921,093000,19447476010,17050,17070,17070,17050,18194
20230921,092900,19137105100,17070,17110,17110,17060,25411
20230921,092800,18702933630,17110,17120,17160,17100,55457
20230921,092700,17752934200,17120,17110,17120,17110,25967
20230921,092600,17308391370,17110,17090,17130,17080,40366
20230921,092500,16617891030,17080,17090,17170,17080,69736
20230921,092400,15424360280,17090,17070,17090,17060,30414
20230921,092300,14904944160,17070,17040,17070,17020,17485
20230921,092200,14606928450,17040,17000,17040,16990,17721
20230921,092100,14305577390,16990,16960,17000,16950,16453
20230921,092000,14026376280,16960,16980,16990,16960,24632
20230921,091900,13608323600,16990,17000,17020,16990,27286
20230921,091800,13144455870,16990,16970,17000,16960,23562
20230921,091700,12744095180,16970,16970,16970,16950,20048
20230921,091600,12403970200,16960,16970,16990,16950,23417
20230921,091500,12006637920,16970,16930,16980,16920,29111
20230921,091400,11513199700,16920,16930,16930,16900,17697
20230921,091300,11213866010,16930,16870,16950,16870,20730
20230921,091200,10863500140,16870,16850,16870,16840,21491
20230921,091100,10501194530,16850,16810,16850,16800,29621
20230921,091000,10003036700,16810,16810,16820,16800,51777
20230921,090900,9132745840,16810,16860,16860,16810,82998
20230921,090800,7736106970,16860,16860,16870,16850,24209
20230921,090700,7327965760,16860,16850,16860,16840,36036
20230921,090600,6720912320,16840,16840,16850,16830,24280
20230921,090500,6312055630,16840,16830,16860,16830,50544
20230921,090400,5460650350,16830,16870,16870,16830,46898
20230921,090300,4670452470,16860,16870,16880,16850,64248
20230921,090200,3586877830,16870,16900,16900,16860,43200
20230921,090100,2857455870,16900,16910,16950,16880,67112
20230921,090000,1723227080,16920,16980,16980,16900,99152