stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,190900,47541528420,16550,16550,16550,16550,140955
20230925,190800,47541528420,16550,16550,16550,16550,0
20230925,190700,47541528420,16550,16550,16550,16550,0
20230925,190600,47541528420,16550,16550,16550,16550,0
20230925,190500,47541528420,16550,16550,16550,16550,0
20230925,190400,47541528420,16550,16550,16550,16550,0
20230925,190300,47541528420,16550,16550,16550,16550,0
20230925,190200,47541528420,16550,16550,16550,16550,0
20230925,190100,47541528420,16550,16550,16550,16550,0
20230925,190000,47541528420,16550,16550,16550,16550,0
20230925,185900,47541528420,16550,16550,16550,16550,0
20230925,185800,47541528420,16550,16550,16550,16550,0
20230925,185700,47541528420,16550,16550,16550,16550,0
20230925,185600,47541528420,16550,16550,16550,16550,0
20230925,185500,47541528420,16550,16550,16550,16550,0
20230925,185400,47541528420,16550,16550,16550,16550,0
20230925,185300,47541528420,16550,16550,16550,16550,0
20230925,185200,47541528420,16550,16550,16550,16550,0
20230925,185100,47541528420,16550,16550,16550,16550,0
20230925,185000,47541528420,16550,16550,16550,16550,0
20230925,184900,47541528420,16550,16550,16550,16550,0
20230925,184800,47541528420,16550,16550,16550,16550,0
20230925,184700,47541528420,16550,16550,16550,16550,0
20230925,184600,47541528420,16550,16550,16550,16550,0
20230925,184500,47541528420,16550,16550,16550,16550,0
20230925,184400,47541528420,16550,16550,16550,16550,0
20230925,184300,47541528420,16550,16550,16550,16550,0
20230925,184200,47541528420,16550,16550,16550,16550,0
20230925,184100,47541528420,16550,16550,16550,16550,0
20230925,184000,47541528420,16550,16550,16550,16550,0
20230925,183900,47541528420,16550,16550,16550,16550,140955
20230925,183800,47541528420,16550,16550,16550,16550,0
20230925,183700,47541528420,16550,16550,16550,16550,0
20230925,183600,47541528420,16550,16550,16550,16550,0
20230925,183500,47541528420,16550,16550,16550,16550,0
20230925,183400,47541528420,16550,16550,16550,16550,0
20230925,183300,47541528420,16550,16550,16550,16550,0
20230925,183200,47541528420,16550,16550,16550,16550,0
20230925,183100,47541528420,16550,16550,16550,16550,0
20230925,183000,47541528420,16550,16550,16550,16550,0
20230925,182900,47541528420,16550,16550,16550,16550,0
20230925,182800,47541528420,16550,16550,16550,16550,0
20230925,182700,47541528420,16550,16550,16550,16550,0
20230925,182600,47541528420,16550,16550,16550,16550,0
20230925,182500,47541528420,16550,16550,16550,16550,0
20230925,182400,47541528420,16550,16550,16550,16550,0
20230925,182300,47541528420,16550,16550,16550,16550,0
20230925,182200,47541528420,16550,16550,16550,16550,0
20230925,182100,47541528420,16550,16550,16550,16550,0
20230925,182000,47541528420,16550,16550,16550,16550,0
20230925,181900,47541528420,16550,16550,16550,16550,0
20230925,181800,47541528420,16550,16550,16550,16550,0
20230925,181700,47541528420,16550,16550,16550,16550,0
20230925,181600,47541528420,16550,16550,16550,16550,0
20230925,181500,47541528420,16550,16550,16550,16550,0
20230925,181400,47541528420,16550,16550,16550,16550,0
20230925,181300,47541528420,16550,16550,16550,16550,0
20230925,181200,47541528420,16550,16550,16550,16550,0
20230925,181100,47541528420,16550,16550,16550,16550,0
20230925,181000,47541528420,16550,16550,16550,16550,0
20230925,180900,47541528420,16550,16550,16550,16550,140955
20230925,180800,47541528420,16550,16550,16550,16550,0
20230925,180700,47541528420,16550,16550,16550,16550,0
20230925,180600,47541528420,16550,16550,16550,16550,0
20230925,180500,47541528420,16550,16550,16550,16550,0
20230925,180400,47541528420,16550,16550,16550,16550,0
20230925,180300,47541528420,16550,16550,16550,16550,0
20230925,180200,47541528420,16550,16550,16550,16550,0
20230925,180100,47541528420,16550,16550,16550,16550,0
20230925,180000,47541528420,16550,16550,16550,16550,0
20230925,175900,47541528420,16550,16550,16550,16550,0
20230925,175800,47541528420,16550,16550,16550,16550,0
20230925,175700,47541528420,16550,16550,16550,16550,0
20230925,175600,47541528420,16550,16550,16550,16550,0
20230925,175500,47541528420,16550,16550,16550,16550,0
20230925,175400,47541528420,16550,16550,16550,16550,0
20230925,175300,47541528420,16550,16550,16550,16550,0
20230925,175200,47541528420,16550,16550,16550,16550,0
20230925,175100,47541528420,16550,16550,16550,16550,0
20230925,175000,47541528420,16550,16550,16550,16550,0
20230925,174900,47541528420,16550,16550,16550,16550,0
20230925,174800,47541528420,16550,16550,16550,16550,0
20230925,174700,47541528420,16550,16550,16550,16550,0
20230925,174600,47541528420,16550,16550,16550,16550,0
20230925,174500,47541528420,16550,16550,16550,16550,0
20230925,174400,47541528420,16550,16550,16550,16550,0
20230925,174300,47541528420,16550,16550,16550,16550,0
20230925,174200,47541528420,16550,16550,16550,16550,0
20230925,174100,47541528420,16550,16550,16550,16550,0
20230925,174000,47541528420,16550,16550,16550,16550,0
20230925,173900,47541528420,16550,16550,16550,16550,140955
20230925,173800,47541528420,16550,16550,16550,16550,0
20230925,173700,47541528420,16550,16550,16550,16550,0
20230925,173600,47541528420,16550,16550,16550,16550,0
20230925,173500,47541528420,16550,16550,16550,16550,0
20230925,173400,47541528420,16550,16550,16550,16550,0
20230925,173300,47541528420,16550,16550,16550,16550,0
20230925,173200,47541528420,16550,16550,16550,16550,0
20230925,173100,47541528420,16550,16550,16550,16550,0
20230925,173000,47541528420,16550,16550,16550,16550,0
20230925,172900,47541528420,16550,16550,16550,16550,0
20230925,172800,47541528420,16550,16550,16550,16550,0
20230925,172700,47541528420,16550,16550,16550,16550,0
20230925,172600,47541528420,16550,16550,16550,16550,0
20230925,172500,47541528420,16550,16550,16550,16550,0
20230925,172400,47541528420,16550,16550,16550,16550,0
20230925,172300,47541528420,16550,16550,16550,16550,0
20230925,172200,47541528420,16550,16550,16550,16550,0
20230925,172100,47541528420,16550,16550,16550,16550,0
20230925,172000,47541528420,16550,16550,16550,16550,0
20230925,171900,47541528420,16550,16550,16550,16550,0
20230925,171800,47541528420,16550,16550,16550,16550,0
20230925,171700,47541528420,16550,16550,16550,16550,0
20230925,171600,47541528420,16550,16550,16550,16550,0
20230925,171500,47541528420,16550,16550,16550,16550,0
20230925,171400,47541528420,16550,16550,16550,16550,0
20230925,171300,47541528420,16550,16550,16550,16550,0
20230925,171200,47541528420,16550,16550,16550,16550,0
20230925,171100,47541528420,16550,16550,16550,16550,0
20230925,171000,47541528420,16550,16550,16550,16550,0
20230925,170900,47541528420,16550,16550,16550,16550,140955
20230925,170800,47541528420,16550,16550,16550,16550,0
20230925,170700,47541528420,16550,16550,16550,16550,0
20230925,170600,47541528420,16550,16550,16550,16550,0
20230925,170500,47541528420,16550,16550,16550,16550,0
20230925,170400,47541528420,16550,16550,16550,16550,0
20230925,170300,47541528420,16550,16550,16550,16550,0
20230925,170200,47541528420,16550,16550,16550,16550,0
20230925,170100,47541528420,16550,16550,16550,16550,0
20230925,170000,47541528420,16550,16550,16550,16550,0
20230925,165900,47541528420,16550,16550,16550,16550,0
20230925,165800,47541528420,16550,16550,16550,16550,0
20230925,165700,47541528420,16550,16550,16550,16550,0
20230925,165600,47541528420,16550,16550,16550,16550,0
20230925,165500,47541528420,16550,16550,16550,16550,0
20230925,165400,47541528420,16550,16550,16550,16550,0
20230925,165300,47541528420,16550,16550,16550,16550,0
20230925,165200,47541528420,16550,16550,16550,16550,0
20230925,165100,47541528420,16550,16550,16550,16550,0
20230925,165000,47541528420,16550,16550,16550,16550,0
20230925,164900,47541528420,16550,16550,16550,16550,0
20230925,164800,47541528420,16550,16550,16550,16550,0
20230925,164700,47541528420,16550,16550,16550,16550,0
20230925,164600,47541528420,16550,16550,16550,16550,0
20230925,164500,47541528420,16550,16550,16550,16550,0
20230925,164400,47541528420,16550,16550,16550,16550,0
20230925,164300,47541528420,16550,16550,16550,16550,0
20230925,164200,47541528420,16550,16550,16550,16550,0
20230925,164100,47541528420,16550,16550,16550,16550,0
20230925,164000,47541528420,16550,16550,16550,16550,0
20230925,163900,47541528420,16550,16550,16550,16550,140955
20230925,163800,47541528420,16550,16550,16550,16550,0
20230925,163700,47541528420,16550,16550,16550,16550,0
20230925,163600,47541528420,16550,16550,16550,16550,0
20230925,163500,47541528420,16550,16550,16550,16550,0
20230925,163400,47541528420,16550,16550,16550,16550,0
20230925,163300,47541528420,16550,16550,16550,16550,0
20230925,163200,47541528420,16550,16550,16550,16550,0
20230925,163100,47541528420,16550,16550,16550,16550,0
20230925,163000,47541528420,16550,16550,16550,16550,0
20230925,162900,47541528420,16550,16550,16550,16550,0
20230925,162800,47541528420,16550,16550,16550,16550,0
20230925,162700,47541528420,16550,16550,16550,16550,0
20230925,162600,47541528420,16550,16550,16550,16550,0
20230925,162500,47541528420,16550,16550,16550,16550,0
20230925,162400,47541528420,16550,16550,16550,16550,0
20230925,162300,47541528420,16550,16550,16550,16550,0
20230925,162200,47541528420,16550,16550,16550,16550,0
20230925,162100,47541528420,16550,16550,16550,16550,0
20230925,162000,47541528420,16550,16550,16550,16550,0
20230925,161900,47541528420,16550,16550,16550,16550,0
20230925,161800,47541528420,16550,16550,16550,16550,0
20230925,161700,47541528420,16550,16550,16550,16550,0
20230925,161600,47541528420,16550,16550,16550,16550,0
20230925,161500,47541528420,16550,16550,16550,16550,0
20230925,161400,47541528420,16550,16550,16550,16550,0
20230925,161300,47541528420,16550,16550,16550,16550,0
20230925,161200,47541528420,16550,16550,16550,16550,0
20230925,161100,47541528420,16550,16550,16550,16550,0
20230925,161000,47541528420,16550,16550,16550,16550,0
20230925,160900,47541528420,16550,16550,16550,16550,140955
20230925,160800,47541528420,16550,16550,16550,16550,0
20230925,160700,47541528420,16550,16550,16550,16550,0
20230925,160600,47541528420,16550,16550,16550,16550,0
20230925,160500,47541528420,16550,16550,16550,16550,0
20230925,160400,47541528420,16550,16550,16550,16550,0
20230925,160300,47541528420,16550,16550,16550,16550,0
20230925,160200,47541528420,16550,16550,16550,16550,0
20230925,160100,47541528420,16550,16550,16550,16550,0
20230925,160000,47541528420,16550,16550,16550,16550,0
20230925,155900,47541528420,16550,16550,16550,16550,0
20230925,155800,47541528420,16550,16550,16550,16550,0
20230925,155700,47541528420,16550,16550,16550,16550,0
20230925,155600,47541528420,16550,16550,16550,16550,0
20230925,155500,47541528420,16550,16550,16550,16550,0
20230925,155400,47541528420,16550,16550,16550,16550,0
20230925,155300,47541528420,16550,16550,16550,16550,0
20230925,155200,47541528420,16550,16550,16550,16550,0
20230925,155100,47541528420,16550,16550,16550,16550,0
20230925,155000,47541528420,16550,16550,16550,16550,0
20230925,154900,47541528420,16550,16550,16550,16550,0
20230925,154800,47541528420,16550,16550,16550,16550,0
20230925,154700,47541528420,16550,16550,16550,16550,0
20230925,154600,47541528420,16550,16550,16550,16550,0
20230925,154500,47541528420,16550,16550,16550,16550,0
20230925,154400,47541528420,16550,16550,16550,16550,0
20230925,154300,47541528420,16550,16550,16550,16550,0
20230925,154200,47541528420,16550,16550,16550,16550,0
20230925,154100,47541528420,16550,16550,16550,16550,0
20230925,154000,47541528420,16550,16550,16550,16550,0
20230925,153900,47541528420,16550,16550,16550,16550,140955
20230925,153800,47541528420,16550,16550,16550,16550,0
20230925,153700,47541528420,16550,16550,16550,16550,0
20230925,153600,47541528420,16550,16550,16550,16550,0
20230925,153500,47541528420,16550,16550,16550,16550,0
20230925,153400,47541528420,16550,16550,16550,16550,0
20230925,153300,47541528420,16550,16550,16550,16550,0
20230925,153200,47541528420,16550,16550,16550,16550,0
20230925,153100,47541528420,16550,16550,16550,16550,0
20230925,153000,47541528420,16550,16550,16550,16550,140955
20230925,152900,45208723170,16590,16590,16590,16590,0
20230925,152800,45208723170,16590,16590,16590,16590,0
20230925,152700,45208723170,16590,16590,16590,16590,0
20230925,152600,45208723170,16590,16590,16590,16590,0
20230925,152500,45208723170,16590,16590,16590,16590,0
20230925,152400,45208723170,16590,16590,16590,16590,0
20230925,152300,45208723170,16590,16590,16590,16590,0
20230925,152200,45208723170,16590,16590,16590,16590,0
20230925,152100,45208723170,16590,16590,16590,16590,0
20230925,152000,45208723170,16590,16590,16590,16590,0
20230925,151900,45208723170,16590,16590,16600,16580,24800
20230925,151800,44797193900,16600,16580,16600,16580,8740
20230925,151700,44652195540,16590,16570,16590,16570,8465
20230925,151600,44511816840,16570,16580,16590,16570,7655
20230925,151500,44384901790,16580,16560,16590,16560,14555
20230925,151400,44143685170,16560,16560,16570,16560,11205
20230925,151300,43958128520,16560,16570,16570,16560,10116
20230925,151200,43790598960,16560,16560,16570,16550,9581
20230925,151100,43631949700,16560,16570,16570,16560,5960
20230925,151000,43533233720,16570,16540,16570,16540,30966
20230925,150900,43020828320,16540,16540,16550,16540,6931
20230925,150800,42906184180,16550,16560,16560,16540,22190
20230925,150700,42538839460,16560,16560,16570,16550,9510
20230925,150600,42381384220,16570,16580,16580,16560,6233
20230925,150500,42278099810,16570,16570,16580,16560,6772
20230925,150400,42165899110,16570,16580,16580,16570,10873
20230925,150300,41985727100,16570,16580,16590,16570,9201
20230925,150200,41833201480,16570,16590,16600,16570,9937
20230925,150100,41668411720,16590,16600,16600,16590,5223
20230925,150000,41581758450,16590,16610,16610,16590,12535
20230925,145900,41373678460,16600,16610,16620,16600,8431
20230925,145800,41233626440,16610,16610,16630,16610,5495
20230925,145700,41142322710,16610,16620,16620,16610,5918
20230925,145600,41043991020,16620,16620,16630,16620,5732
20230925,145500,40948712050,16620,16630,16640,16620,4126
20230925,145400,40880103290,16630,16630,16640,16620,5271
20230925,145300,40792449700,16630,16640,16650,16630,15222
20230925,145200,40539211220,16650,16640,16650,16640,4696
20230925,145100,40461054580,16650,16660,16660,16640,6784
20230925,145000,40348106280,16650,16660,16660,16650,5540
20230925,144900,40255853550,16660,16660,16670,16650,5884
20230925,144800,40157827190,16660,16660,16670,16660,2712
20230925,144700,40112631020,16660,16670,16670,16660,8595
20230925,144600,39969419140,16670,16660,16670,16660,2472
20230925,144500,39928222390,16660,16680,16680,16660,10953
20230925,144400,39745629630,16670,16670,16680,16670,3576
20230925,144300,39686000510,16680,16660,16680,16660,5820
20230925,144200,39588976890,16660,16670,16670,16660,2779
20230925,144100,39542658960,16670,16670,16670,16660,7982
20230925,144000,39409646500,16670,16660,16670,16660,1913
20230925,143900,39377763050,16670,16660,16670,16660,4724
20230925,143800,39299021560,16670,16660,16670,16650,11132
20230925,143700,39113546710,16650,16640,16660,16640,12090
20230925,143600,38912248120,16650,16640,16650,16640,7101
20230925,143500,38794067030,16640,16650,16660,16640,6107
20230925,143400,38692381150,16650,16660,16660,16650,2636
20230925,143300,38648471050,16660,16650,16660,16650,3360
20230925,143200,38592510560,16640,16640,16660,16640,4664
20230925,143100,38514860130,16650,16630,16650,16630,9444
20230925,143000,38357751140,16640,16640,16640,16630,1730
20230925,142900,38328968380,16630,16630,16640,16630,3044
20230925,142800,38278331390,16630,16640,16640,16630,4790
20230925,142700,38198657550,16630,16650,16650,16620,9767
20230925,142600,38036198690,16650,16660,16660,16640,13541
20230925,142500,37810777020,16660,16660,16660,16650,2819
20230925,142400,37763821030,16660,16650,16660,16650,3685
20230925,142300,37702433590,16660,16650,16660,16640,3118
20230925,142200,37650511240,16650,16650,16660,16640,4672
20230925,142100,37572715330,16650,16640,16660,16640,7165
20230925,142000,37453413870,16640,16640,16650,16640,2592
20230925,141900,37410267320,16640,16650,16650,16640,4064
20230925,141800,37342616120,16650,16620,16650,16610,14465
20230925,141700,37102080380,16620,16610,16620,16610,5567
20230925,141600,37009562720,16620,16620,16620,16610,2085
20230925,141500,36974916140,16610,16610,16620,16610,3127
20230925,141400,36922962110,16610,16620,16620,16610,2213
20230925,141300,36886182400,16620,16640,16640,16610,6264
20230925,141200,36782032840,16640,16630,16640,16620,3115
20230925,141100,36730236870,16630,16630,16640,16620,7496
20230925,141000,36605590760,16630,16630,16640,16630,5088
20230925,140900,36520957740,16620,16630,16630,16620,1677
20230925,140800,36493075640,16630,16640,16640,16620,4017
20230925,140700,36426277360,16640,16640,16640,16630,7948
20230925,140600,36294087720,16630,16660,16660,16630,11255
20230925,140500,36106738220,16650,16650,16660,16640,5687
20230925,140400,36012056100,16650,16660,16660,16640,2580
20230925,140300,35969097510,16660,16640,16660,16630,11011
20230925,140200,35785761640,16640,16610,16640,16600,30165
20230925,140100,35284419120,16610,16610,16620,16610,1602
20230925,140000,35257795630,16620,16610,16620,16610,2706
20230925,135900,35212827530,16620,16610,16620,16610,2674
20230925,135800,35168388240,16620,16610,16620,16600,3548
20230925,135700,35109452790,16610,16610,16610,16600,6826
20230925,135600,34996105590,16610,16610,16610,16600,6694
20230925,135500,34884920400,16610,16600,16610,16600,3588
20230925,135400,34825346260,16600,16610,16610,16600,3583
20230925,135300,34765857040,16600,16610,16610,16600,2620
20230925,135200,34722355940,16600,16610,16610,16600,2471
20230925,135100,34681324790,16600,16610,16610,16600,7580
20230925,135000,34555482420,16610,16580,16610,16580,16656
20230925,134900,34279018940,16590,16590,16590,16580,2267
20230925,134800,34241411280,16590,16590,16600,16580,5168
20230925,134700,34155671780,16600,16590,16600,16590,5323
20230925,134600,34067343770,16590,16590,16600,16580,6819
20230925,134500,33954216420,16580,16600,16600,16580,6102
20230925,134400,33852973190,16600,16590,16600,16590,6446
20230925,134300,33746013310,16590,16600,16600,16590,1291
20230925,134200,33724587670,16590,16600,16600,16590,2034
20230925,134100,33690826660,16600,16590,16600,16590,2236
20230925,134000,33653716110,16590,16590,16600,16590,14243
20230925,133900,33417333700,16590,16580,16600,16580,7259
20230925,133800,33296881460,16590,16590,16590,16580,7848
20230925,133700,33166685340,16590,16590,16590,16570,5141
20230925,133600,33081443550,16590,16590,16590,16580,4165
20230925,133500,33012375140,16590,16590,16590,16580,9752
20230925,133400,32850656300,16590,16590,16590,16580,2869
20230925,133300,32803063530,16590,16580,16590,16570,10064
20230925,133200,32636197420,16580,16570,16580,16570,1770
20230925,133100,32606856020,16580,16570,16580,16570,1526
20230925,133000,32581556140,16580,16580,16580,16570,5059
20230925,132900,32497720910,16570,16570,16580,16560,8906
20230925,132800,32350145660,16570,16560,16570,16560,6856
20230925,132700,32236577000,16560,16550,16560,16550,10081
20230925,132600,32069643150,16550,16560,16560,16550,3028
20230925,132500,32019518410,16560,16570,16570,16550,5796
20230925,132400,31923570830,16560,16580,16580,16560,3577
20230925,132300,31864304850,16580,16590,16590,16570,2088
20230925,132200,31829683770,16580,16590,16590,16570,2334
20230925,132100,31790978960,16590,16590,16590,16570,10041
20230925,132000,31624520010,16590,16570,16590,16570,8392
20230925,131900,31485399610,16570,16560,16570,16550,7052
20230925,131800,31368598090,16560,16550,16560,16540,8297
20230925,131700,31231299070,16540,16550,16550,16540,4841
20230925,131600,31151190290,16540,16540,16550,16540,2448
20230925,131500,31110685000,16540,16520,16550,16510,19376
20230925,131400,30790452300,16520,16510,16520,16510,7417
20230925,131300,30667990900,16500,16500,16510,16500,1486
20230925,131200,30643458160,16500,16510,16510,16500,1781
20230925,131100,30614056450,16510,16500,16510,16490,7459
20230925,131000,30490971170,16490,16480,16500,16480,8445
20230925,130900,30351668120,16490,16480,16490,16480,5009
20230925,130800,30269076280,16480,16480,16490,16480,2715
20230925,130700,30224308270,16480,16490,16490,16480,771
20230925,130600,30211600840,16480,16490,16490,16480,303
20230925,130500,30206605850,16490,16490,16490,16480,1562
20230925,130400,30180849340,16490,16490,16490,16480,3170
20230925,130300,30128577000,16480,16490,16500,16480,10590
20230925,130200,29953947320,16500,16490,16500,16490,3324
20230925,130100,29899132730,16500,16490,16500,16490,1692
20230925,130000,29871220320,16500,16500,16500,16490,1032
20230925,125900,29854197350,16490,16500,16500,16490,1715
20230925,125800,29825913680,16500,16500,16500,16490,7698
20230925,125700,29698962990,16490,16510,16510,16490,11381
20230925,125600,29511181780,16510,16510,16510,16500,490
20230925,125500,29503093340,16510,16500,16510,16500,351
20230925,125400,29497299560,16510,16510,16510,16500,3780
20230925,125300,29434902240,16500,16510,16510,16500,1740
20230925,125200,29406185620,16510,16500,16510,16500,1194
20230925,125100,29386481670,16510,16510,16510,16500,1555
20230925,125000,29360818740,16510,16510,16510,16500,650
20230925,124900,29350091030,16510,16520,16520,16510,13322
20230925,124800,29130137940,16510,16520,16520,16510,846
20230925,124700,29116162780,16520,16520,16520,16510,4477
20230925,124600,29042203560,16520,16520,16520,16510,1107
20230925,124500,29023925000,16510,16520,16520,16510,2552
20230925,124400,28981779520,16520,16520,16520,16510,1293
20230925,124300,28960427350,16520,16510,16520,16510,1780
20230925,124200,28931039300,16510,16510,16510,16500,1150
20230925,124100,28912055890,16510,16510,16510,16500,5609
20230925,124000,28819454120,16500,16510,16510,16500,447
20230925,123900,28812075090,16510,16500,16510,16500,1812
20230925,123800,28782173010,16510,16500,16510,16500,4884
20230925,123700,28701577470,16510,16510,16510,16500,1353
20230925,123600,28679248700,16500,16510,16510,16500,1952
20230925,123500,28647033070,16500,16520,16520,16500,2380
20230925,123400,28607738280,16510,16520,16520,16510,4352
20230925,123300,28535864510,16510,16520,16520,16510,722
20230925,123200,28523937550,16510,16510,16520,16510,304
20230925,123100,28518917520,16510,16520,16520,16510,580
20230925,123000,28509340230,16520,16510,16520,16500,1714
20230925,122900,28481041750,16510,16510,16510,16500,540
20230925,122800,28472127430,16510,16510,16520,16500,2190
20230925,122700,28435964240,16520,16500,16520,16490,11690
20230925,122600,28243052790,16500,16500,16500,16490,2816
20230925,122500,28196594510,16490,16500,16500,16490,834
20230925,122400,28182835410,16500,16500,16500,16490,339
20230925,122300,28177243890,16490,16490,16500,16490,1118
20230925,122200,28158804380,16500,16500,16500,16490,593
20230925,122100,28149021560,16490,16500,16500,16490,857
20230925,122000,28134883880,16490,16490,16500,16490,356
20230925,121900,28129012810,16490,16500,16500,16490,1155
20230925,121800,28109961830,16500,16490,16500,16490,2522
20230925,121700,28068369370,16500,16500,16510,16490,8844
20230925,121600,27922446890,16500,16510,16510,16500,771
20230925,121500,27909724070,16510,16510,16510,16500,1768
20230925,121400,27880545040,16510,16500,16510,16500,1344
20230925,121300,27858367580,16500,16500,16510,16490,6374
20230925,121200,27753190990,16510,16510,16510,16500,604
20230925,121100,27743223080,16500,16500,16510,16500,3636
20230925,121000,27683212140,16500,16500,16510,16500,1923
20230925,120900,27651468140,16500,16500,16510,16500,1066
20230925,120800,27633877400,16510,16490,16510,16490,6535
20230925,120700,27526052230,16500,16500,16500,16490,778
20230925,120600,27513217630,16490,16490,16500,16490,234
20230925,120500,27509358080,16490,16490,16500,16490,985
20230925,120400,27493108190,16490,16500,16500,16490,544
20230925,120300,27484136370,16500,16500,16500,16490,260
20230925,120200,27479846530,16490,16500,16500,16490,2653
20230925,120100,27436097620,16500,16500,16510,16490,4314
20230925,120000,27364916320,16500,16500,16510,16500,2930
20230925,115900,27316569370,16500,16510,16510,16500,675
20230925,115800,27305428780,16510,16510,16510,16500,1756
20230925,115700,27276453970,16500,16510,16510,16500,860
20230925,115600,27262257470,16510,16500,16510,16500,793
20230925,115500,27249171520,16500,16510,16510,16500,1474
20230925,115400,27224843930,16500,16500,16510,16500,557
20230925,115300,27215652310,16510,16510,16510,16500,808
20230925,115200,27202319280,16500,16500,16510,16500,724
20230925,115100,27190371490,16500,16510,16510,16500,472
20230925,115000,27182581320,16510,16510,16510,16500,1353
20230925,114900,27160249210,16500,16500,16510,16500,527
20230925,114800,27151551480,16510,16500,16510,16500,936
20230925,114700,27136102880,16500,16500,16510,16500,1465
20230925,114600,27111925540,16510,16500,16510,16500,676
20230925,114500,27100768830,16500,16500,16510,16500,4414
20230925,114400,27027932580,16510,16510,16510,16500,2097
20230925,114300,26993331440,16510,16500,16520,16500,3776
20230925,114200,26930996000,16510,16510,16510,16500,3103
20230925,114100,26879772270,16510,16500,16510,16500,2172
20230925,114000,26843914770,16500,16500,16510,16500,3379
20230925,113900,26788131110,16500,16500,16510,16490,7976
20230925,113800,26656514250,16500,16490,16500,16490,1536
20230925,113700,26631176290,16500,16490,16500,16490,4015
20230925,113600,26564967800,16500,16480,16500,16470,13959
20230925,113500,26334865270,16470,16470,16480,16470,1177
20230925,113400,26315474850,16470,16480,16480,16470,365
20230925,113300,26309461450,16480,16470,16480,16470,926
20230925,113200,26294210020,16480,16470,16480,16470,719
20230925,113100,26282367790,16470,16470,16470,16460,21877
20230925,113000,25922180150,16470,16470,16470,16460,19297
20230925,112900,25604418180,16470,16470,16480,16470,587
20230925,112800,25594746590,16480,16460,16480,16460,12860
20230925,112700,25382943580,16460,16470,16480,16460,9791
20230925,112600,25221682060,16480,16470,16480,16470,2994
20230925,112500,25172367880,16480,16480,16480,16470,4660
20230925,112400,25095615490,16470,16480,16480,16470,1294
20230925,112300,25074296850,16480,16480,16480,16470,4328
20230925,112200,25003012750,16470,16480,16490,16470,4734
20230925,112100,24924998720,16480,16480,16490,16480,3046
20230925,112000,24874788870,16490,16480,16490,16470,5312
20230925,111900,24787244620,16480,16470,16480,16470,1599
20230925,111800,24760897380,16470,16480,16480,16470,9250
20230925,111700,24608517690,16480,16480,16480,16470,3048
20230925,111600,24558308820,16470,16470,16480,16470,2042
20230925,111500,24524662550,16470,16480,16480,16470,1617
20230925,111400,24498027740,16470,16480,16480,16470,1985
20230925,111300,24465331850,16480,16480,16480,16470,1790
20230925,111200,24435842190,16470,16470,16480,16470,1666
20230925,111100,24408402710,16470,16480,16480,16470,2551
20230925,111000,24366365890,16480,16470,16480,16470,2253
20230925,110900,24329245590,16470,16470,16480,16470,1149
20230925,110800,24310312150,16480,16480,16480,16470,5013
20230925,110700,24227723040,16470,16470,16480,16470,3026
20230925,110600,24177882300,16470,16480,16480,16470,1189
20230925,110500,24158295410,16480,16470,16480,16470,3771
20230925,110400,24096172900,16480,16480,16510,16470,4941
20230925,110300,24014720760,16480,16480,16480,16470,4357
20230925,110200,23942949730,16470,16480,16490,16470,13274
20230925,110100,23724285870,16490,16480,16500,16470,3607
20230925,110000,23664826740,16480,16500,16510,16470,20296
20230925,105900,23330221830,16500,16500,16500,16490,2261
20230925,105800,23292918570,16500,16500,16500,16490,2894
20230925,105700,23245181100,16490,16480,16490,16470,8031
20230925,105600,23112779210,16480,16480,16480,16470,4555
20230925,105500,23037745010,16480,16480,16490,16470,6470
20230925,105400,22931119330,16490,16480,16490,16470,32656
20230925,105300,22392952190,16490,16480,16490,16480,4662
20230925,105200,22316106650,16480,16520,16520,16480,71231
20230925,105100,21140896720,16520,16520,16520,16510,2351
20230925,105000,21102075120,16510,16530,16530,16510,22606
20230925,104900,20728428640,16530,16520,16530,16520,881
20230925,104800,20713874200,16520,16520,16530,16520,630
20230925,104700,20703464790,16520,16520,16530,16520,2878
20230925,104600,20655919350,16520,16520,16530,16520,2169
20230925,104500,20620086740,16530,16520,16530,16520,1326
20230925,104400,20598180770,16530,16520,16530,16510,1827
20230925,104300,20568000170,16520,16530,16540,16510,20822
20230925,104200,20224003830,16530,16530,16540,16530,922
20230925,104100,20208760040,16530,16540,16540,16530,4508
20230925,104000,20134239170,16540,16540,16540,16530,523
20230925,103900,20125592860,16530,16540,16540,16530,1003
20230925,103800,20109007160,16540,16540,16540,16530,3882
20230925,103700,20044805230,16540,16550,16550,16540,4250
20230925,103600,19974497650,16550,16540,16550,16540,2601
20230925,103500,19931474690,16540,16550,16550,16540,2327
20230925,103400,19892980670,16550,16550,16560,16550,4102
20230925,103300,19825087340,16550,16550,16560,16550,3347
20230925,103200,19769693340,16550,16560,16560,16550,6021
20230925,103100,19670044270,16550,16550,16560,16550,1730
20230925,103000,19641410700,16560,16540,16560,16540,16754
20230925,102900,19364128170,16540,16540,16550,16540,3365
20230925,102800,19308451410,16540,16550,16560,16540,6096
20230925,102700,19207564440,16560,16550,16560,16550,3592
20230925,102600,19148091700,16550,16550,16560,16550,6308
20230925,102500,19043685850,16550,16560,16560,16550,2472
20230925,102400,19002767720,16560,16550,16560,16550,7355
20230925,102300,18881027890,16550,16550,16560,16550,5338
20230925,102200,18792679190,16550,16570,16570,16550,7277
20230925,102100,18672210810,16570,16580,16580,16560,3388
20230925,102000,18616075030,16570,16570,16590,16570,6642
20230925,101900,18505959180,16580,16580,16580,16570,9914
20230925,101800,18341609480,16580,16580,16590,16580,5998
20230925,101700,18242160370,16580,16590,16590,16580,2697
20230925,101600,18197441510,16580,16590,16600,16580,2665
20230925,101500,18153223800,16590,16610,16610,16590,3251
20230925,101400,18099257830,16600,16600,16610,16600,979
20230925,101300,18083002920,16600,16610,16610,16600,1801
20230925,101200,18053101080,16600,16590,16610,16590,6614
20230925,101100,17943305600,16590,16600,16600,16590,1591
20230925,101000,17916899550,16600,16570,16600,16570,9579
20230925,100900,17758051670,16570,16570,16580,16570,1872
20230925,100800,17727030400,16570,16570,16580,16570,6241
20230925,100700,17623606430,16580,16580,16590,16580,3966
20230925,100600,17557847780,16590,16570,16590,16570,1876
20230925,100500,17526738920,16580,16580,16590,16570,2985
20230925,100400,17477249250,16570,16580,16590,16570,3240
20230925,100300,17423531660,16570,16560,16580,16550,9296
20230925,100200,17269547900,16560,16550,16590,16550,11039
20230925,100100,17086670760,16550,16550,16560,16540,5150
20230925,100000,17001435320,16560,16560,16560,16550,7958
20230925,095900,16869655320,16560,16560,16560,16550,1267
20230925,095800,16848678000,16560,16560,16570,16550,7718
20230925,095700,16720886780,16560,16580,16580,16550,8965
20230925,095600,16572395390,16580,16590,16600,16580,8290
20230925,095500,16434893800,16600,16590,16610,16590,2658
20230925,095400,16390771240,16600,16610,16620,16590,9356
20230925,095300,16235324130,16600,16590,16610,16580,7952
20230925,095200,16103350590,16590,16580,16590,16570,8753
20230925,095100,15958227710,16570,16580,16580,16570,2822
20230925,095000,15911460000,16580,16570,16580,16560,3821
20230925,094900,15848150280,16570,16550,16580,16550,5729
20230925,094800,15753276850,16560,16530,16580,16530,16559
20230925,094700,15479142470,16540,16490,16540,16490,14856
20230925,094600,15233914970,16490,16490,16500,16480,9493
20230925,094500,15077370130,16490,16490,16500,16480,38059
20230925,094400,14450023380,16480,16490,16490,16480,5617
20230925,094300,14357437260,16490,16490,16490,16480,5874
20230925,094200,14260607640,16480,16490,16500,16480,22288
20230925,094100,13893083840,16500,16520,16520,16490,83841
20230925,094000,12509497010,16510,16520,16520,16510,15337
20230925,093900,12256275080,16520,16530,16530,16510,9484
20230925,093800,12099644490,16520,16520,16530,16510,6735
20230925,093700,11988399550,16510,16510,16520,16500,7907
20230925,093600,11857852420,16510,16520,16520,16500,10920
20230925,093500,11677597370,16520,16510,16520,16500,10748
20230925,093400,11500147350,16510,16500,16520,16500,8168
20230925,093300,11365278780,16510,16510,16520,16500,14137
20230925,093200,11131902480,16510,16520,16520,16500,19681
20230925,093100,10807047540,16520,16520,16530,16510,12982
20230925,093000,10592668300,16510,16530,16530,16500,56338
20230925,092900,9662400470,16530,16560,16570,16520,66110
20230925,092800,8568593750,16560,16560,16570,16550,15485
20230925,092700,8312162580,16570,16570,16580,16560,17701
20230925,092600,8018947370,16570,16580,16580,16570,6674
20230925,092500,7908343260,16580,16590,16590,16580,8098
20230925,092400,7774058450,16590,16590,16600,16590,6330
20230925,092300,7669039430,16600,16600,16600,16590,5838
20230925,092200,7572159460,16600,16570,16610,16570,12644
20230925,092100,7362348360,16570,16570,16580,16560,13518
20230925,092000,7138377020,16560,16570,16580,16560,10410
20230925,091900,6965883950,16580,16560,16580,16560,9343
20230925,091800,6811091020,16570,16570,16580,16560,11795
20230925,091700,6615718020,16570,16580,16590,16570,6724
20230925,091600,6504244660,16580,16570,16580,16560,12140
20230925,091500,6303109220,16570,16560,16570,16550,5559
20230925,091400,6211046110,16560,16560,16560,16540,36866
20230925,091300,5600895420,16560,16580,16580,16550,15085
20230925,091200,5351050200,16570,16590,16610,16570,21267
20230925,091100,4998117390,16600,16580,16600,16570,5305
20230925,091000,4910122940,16570,16570,16570,16560,9884
20230925,090900,4746368230,16570,16570,16580,16540,27517
20230925,090800,4290759170,16570,16550,16570,16550,9834
20230925,090700,4127883750,16550,16550,16560,16550,21078
20230925,090600,3778956840,16560,16560,16560,16540,36677
20230925,090500,3171985140,16560,16580,16590,16550,23131
20230925,090400,2788872250,16580,16610,16610,16580,17967
20230925,090300,2490742790,16610,16610,16620,16600,34103
20230925,090200,1924490820,16610,16620,16640,16600,16810
20230925,090100,1645126770,16620,16540,16640,16540,13222
20230925,090000,1425758680,16550,16630,16640,16540,85281