stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,191800,18486709420,8240,8240,8240,8240,14534
20230921,191700,18486709420,8240,8240,8240,8240,0
20230921,191600,18486709420,8240,8240,8240,8240,0
20230921,191500,18486709420,8240,8240,8240,8240,0
20230921,191400,18486709420,8240,8240,8240,8240,0
20230921,191300,18486709420,8240,8240,8240,8240,0
20230921,191200,18486709420,8240,8240,8240,8240,0
20230921,191100,18486709420,8240,8240,8240,8240,0
20230921,191000,18486709420,8240,8240,8240,8240,0
20230921,190900,18486709420,8240,8240,8240,8240,0
20230921,190800,18486709420,8240,8240,8240,8240,0
20230921,190700,18486709420,8240,8240,8240,8240,0
20230921,190600,18486709420,8240,8240,8240,8240,0
20230921,190500,18486709420,8240,8240,8240,8240,0
20230921,190400,18486709420,8240,8240,8240,8240,0
20230921,190300,18486709420,8240,8240,8240,8240,0
20230921,190200,18486709420,8240,8240,8240,8240,0
20230921,190100,18486709420,8240,8240,8240,8240,0
20230921,190000,18486709420,8240,8240,8240,8240,0
20230921,185900,18486709420,8240,8240,8240,8240,0
20230921,185800,18486709420,8240,8240,8240,8240,0
20230921,185700,18486709420,8240,8240,8240,8240,0
20230921,185600,18486709420,8240,8240,8240,8240,0
20230921,185500,18486709420,8240,8240,8240,8240,0
20230921,185400,18486709420,8240,8240,8240,8240,0
20230921,185300,18486709420,8240,8240,8240,8240,0
20230921,185200,18486709420,8240,8240,8240,8240,0
20230921,185100,18486709420,8240,8240,8240,8240,0
20230921,185000,18486709420,8240,8240,8240,8240,0
20230921,184900,18486709420,8240,8240,8240,8240,0
20230921,184800,18486709420,8240,8240,8240,8240,14534
20230921,184700,18486709420,8240,8240,8240,8240,0
20230921,184600,18486709420,8240,8240,8240,8240,0
20230921,184500,18486709420,8240,8240,8240,8240,0
20230921,184400,18486709420,8240,8240,8240,8240,0
20230921,184300,18486709420,8240,8240,8240,8240,0
20230921,184200,18486709420,8240,8240,8240,8240,0
20230921,184100,18486709420,8240,8240,8240,8240,0
20230921,184000,18486709420,8240,8240,8240,8240,0
20230921,183900,18486709420,8240,8240,8240,8240,0
20230921,183800,18486709420,8240,8240,8240,8240,0
20230921,183700,18486709420,8240,8240,8240,8240,0
20230921,183600,18486709420,8240,8240,8240,8240,0
20230921,183500,18486709420,8240,8240,8240,8240,0
20230921,183400,18486709420,8240,8240,8240,8240,0
20230921,183300,18486709420,8240,8240,8240,8240,0
20230921,183200,18486709420,8240,8240,8240,8240,0
20230921,183100,18486709420,8240,8240,8240,8240,0
20230921,183000,18486709420,8240,8240,8240,8240,0
20230921,182900,18486709420,8240,8240,8240,8240,0
20230921,182800,18486709420,8240,8240,8240,8240,0
20230921,182700,18486709420,8240,8240,8240,8240,0
20230921,182600,18486709420,8240,8240,8240,8240,0
20230921,182500,18486709420,8240,8240,8240,8240,0
20230921,182400,18486709420,8240,8240,8240,8240,0
20230921,182300,18486709420,8240,8240,8240,8240,0
20230921,182200,18486709420,8240,8240,8240,8240,0
20230921,182100,18486709420,8240,8240,8240,8240,0
20230921,182000,18486709420,8240,8240,8240,8240,0
20230921,181900,18486709420,8240,8240,8240,8240,0
20230921,181800,18486709420,8240,8240,8240,8240,14534
20230921,181700,18486709420,8240,8240,8240,8240,0
20230921,181600,18486709420,8240,8240,8240,8240,0
20230921,181500,18486709420,8240,8240,8240,8240,0
20230921,181400,18486709420,8240,8240,8240,8240,0
20230921,181300,18486709420,8240,8240,8240,8240,0
20230921,181200,18486709420,8240,8240,8240,8240,0
20230921,181100,18486709420,8240,8240,8240,8240,0
20230921,181000,18486709420,8240,8240,8240,8240,0
20230921,180900,18486709420,8240,8240,8240,8240,0
20230921,180800,18486709420,8240,8240,8240,8240,0
20230921,180700,18486709420,8240,8240,8240,8240,0
20230921,180600,18486709420,8240,8240,8240,8240,0
20230921,180500,18486709420,8240,8240,8240,8240,0
20230921,180400,18486709420,8240,8240,8240,8240,0
20230921,180300,18486709420,8240,8240,8240,8240,0
20230921,180200,18486709420,8240,8240,8240,8240,0
20230921,180100,18486709420,8240,8240,8240,8240,0
20230921,180000,18486709420,8240,8240,8240,8240,0
20230921,175900,18486709420,8240,8240,8240,8240,0
20230921,175800,18486709420,8240,8240,8240,8240,0
20230921,175700,18486709420,8240,8240,8240,8240,0
20230921,175600,18486709420,8240,8240,8240,8240,0
20230921,175500,18486709420,8240,8240,8240,8240,0
20230921,175400,18486709420,8240,8240,8240,8240,0
20230921,175300,18486709420,8240,8240,8240,8240,0
20230921,175200,18486709420,8240,8240,8240,8240,0
20230921,175100,18486709420,8240,8240,8240,8240,0
20230921,175000,18486709420,8240,8240,8240,8240,0
20230921,174900,18486709420,8240,8240,8240,8240,0
20230921,174800,18486709420,8240,8240,8240,8240,14534
20230921,174700,18486709420,8240,8240,8240,8240,0
20230921,174600,18486709420,8240,8240,8240,8240,0
20230921,174500,18486709420,8240,8240,8240,8240,0
20230921,174400,18486709420,8240,8240,8240,8240,0
20230921,174300,18486709420,8240,8240,8240,8240,0
20230921,174200,18486709420,8240,8240,8240,8240,0
20230921,174100,18486709420,8240,8240,8240,8240,0
20230921,174000,18486709420,8240,8240,8240,8240,0
20230921,173900,18486709420,8240,8240,8240,8240,0
20230921,173800,18486709420,8240,8240,8240,8240,0
20230921,173700,18486709420,8240,8240,8240,8240,0
20230921,173600,18486709420,8240,8240,8240,8240,0
20230921,173500,18486709420,8240,8240,8240,8240,0
20230921,173400,18486709420,8240,8240,8240,8240,0
20230921,173300,18486709420,8240,8240,8240,8240,0
20230921,173200,18486709420,8240,8240,8240,8240,0
20230921,173100,18486709420,8240,8240,8240,8240,0
20230921,173000,18486709420,8240,8240,8240,8240,0
20230921,172900,18486709420,8240,8240,8240,8240,0
20230921,172800,18486709420,8240,8240,8240,8240,0
20230921,172700,18486709420,8240,8240,8240,8240,0
20230921,172600,18486709420,8240,8240,8240,8240,0
20230921,172500,18486709420,8240,8240,8240,8240,0
20230921,172400,18486709420,8240,8240,8240,8240,0
20230921,172300,18486709420,8240,8240,8240,8240,0
20230921,172200,18486709420,8240,8240,8240,8240,0
20230921,172100,18486709420,8240,8240,8240,8240,0
20230921,172000,18486709420,8240,8240,8240,8240,0
20230921,171900,18486709420,8240,8240,8240,8240,0
20230921,171800,18486709420,8240,8240,8240,8240,14534
20230921,171700,18486709420,8240,8240,8240,8240,0
20230921,171600,18486709420,8240,8240,8240,8240,0
20230921,171500,18486709420,8240,8240,8240,8240,0
20230921,171400,18486709420,8240,8240,8240,8240,0
20230921,171300,18486709420,8240,8240,8240,8240,0
20230921,171200,18486709420,8240,8240,8240,8240,0
20230921,171100,18486709420,8240,8240,8240,8240,0
20230921,171000,18486709420,8240,8240,8240,8240,0
20230921,170900,18486709420,8240,8240,8240,8240,0
20230921,170800,18486709420,8240,8240,8240,8240,0
20230921,170700,18486709420,8240,8240,8240,8240,0
20230921,170600,18486709420,8240,8240,8240,8240,0
20230921,170500,18486709420,8240,8240,8240,8240,0
20230921,170400,18486709420,8240,8240,8240,8240,0
20230921,170300,18486709420,8240,8240,8240,8240,0
20230921,170200,18486709420,8240,8240,8240,8240,0
20230921,170100,18486709420,8240,8240,8240,8240,0
20230921,170000,18486709420,8240,8240,8240,8240,0
20230921,165900,18486709420,8240,8240,8240,8240,0
20230921,165800,18486709420,8240,8240,8240,8240,0
20230921,165700,18486709420,8240,8240,8240,8240,0
20230921,165600,18486709420,8240,8240,8240,8240,0
20230921,165500,18486709420,8240,8240,8240,8240,0
20230921,165400,18486709420,8240,8240,8240,8240,0
20230921,165300,18486709420,8240,8240,8240,8240,0
20230921,165200,18486709420,8240,8240,8240,8240,0
20230921,165100,18486709420,8240,8240,8240,8240,0
20230921,165000,18486709420,8240,8240,8240,8240,0
20230921,164900,18486709420,8240,8240,8240,8240,0
20230921,164800,18486709420,8240,8240,8240,8240,14534
20230921,164700,18486709420,8240,8240,8240,8240,0
20230921,164600,18486709420,8240,8240,8240,8240,0
20230921,164500,18486709420,8240,8240,8240,8240,0
20230921,164400,18486709420,8240,8240,8240,8240,0
20230921,164300,18486709420,8240,8240,8240,8240,0
20230921,164200,18486709420,8240,8240,8240,8240,0
20230921,164100,18486709420,8240,8240,8240,8240,0
20230921,164000,18486709420,8240,8240,8240,8240,0
20230921,163900,18486709420,8240,8240,8240,8240,0
20230921,163800,18486709420,8240,8240,8240,8240,0
20230921,163700,18486709420,8240,8240,8240,8240,0
20230921,163600,18486709420,8240,8240,8240,8240,0
20230921,163500,18486709420,8240,8240,8240,8240,0
20230921,163400,18486709420,8240,8240,8240,8240,0
20230921,163300,18486709420,8240,8240,8240,8240,0
20230921,163200,18486709420,8240,8240,8240,8240,0
20230921,163100,18486709420,8240,8240,8240,8240,0
20230921,163000,18486709420,8240,8240,8240,8240,0
20230921,162900,18486709420,8240,8240,8240,8240,0
20230921,162800,18486709420,8240,8240,8240,8240,0
20230921,162700,18486709420,8240,8240,8240,8240,0
20230921,162600,18486709420,8240,8240,8240,8240,0
20230921,162500,18486709420,8240,8240,8240,8240,0
20230921,162400,18486709420,8240,8240,8240,8240,0
20230921,162300,18486709420,8240,8240,8240,8240,0
20230921,162200,18486709420,8240,8240,8240,8240,0
20230921,162100,18486709420,8240,8240,8240,8240,0
20230921,162000,18486709420,8240,8240,8240,8240,0
20230921,161900,18486709420,8240,8240,8240,8240,0
20230921,161800,18486709420,8240,8240,8240,8240,14534
20230921,161700,18486709420,8240,8240,8240,8240,0
20230921,161600,18486709420,8240,8240,8240,8240,0
20230921,161500,18486709420,8240,8240,8240,8240,0
20230921,161400,18486709420,8240,8240,8240,8240,0
20230921,161300,18486709420,8240,8240,8240,8240,0
20230921,161200,18486709420,8240,8240,8240,8240,0
20230921,161100,18486709420,8240,8240,8240,8240,0
20230921,161000,18486709420,8240,8240,8240,8240,0
20230921,160900,18486709420,8240,8240,8240,8240,0
20230921,160800,18486709420,8240,8240,8240,8240,0
20230921,160700,18486709420,8240,8240,8240,8240,0
20230921,160600,18486709420,8240,8240,8240,8240,0
20230921,160500,18486709420,8240,8240,8240,8240,0
20230921,160400,18486709420,8240,8240,8240,8240,0
20230921,160300,18486709420,8240,8240,8240,8240,0
20230921,160200,18486709420,8240,8240,8240,8240,0
20230921,160100,18486709420,8240,8240,8240,8240,0
20230921,160000,18486709420,8240,8240,8240,8240,0
20230921,155900,18486709420,8240,8240,8240,8240,0
20230921,155800,18486709420,8240,8240,8240,8240,0
20230921,155700,18486709420,8240,8240,8240,8240,0
20230921,155600,18486709420,8240,8240,8240,8240,0
20230921,155500,18486709420,8240,8240,8240,8240,0
20230921,155400,18486709420,8240,8240,8240,8240,0
20230921,155300,18486709420,8240,8240,8240,8240,0
20230921,155200,18486709420,8240,8240,8240,8240,0
20230921,155100,18486709420,8240,8240,8240,8240,0
20230921,155000,18486709420,8240,8240,8240,8240,0
20230921,154900,18486709420,8240,8240,8240,8240,0
20230921,154800,18486709420,8240,8240,8240,8240,14534
20230921,154700,18486709420,8240,8240,8240,8240,0
20230921,154600,18486709420,8240,8240,8240,8240,0
20230921,154500,18486709420,8240,8240,8240,8240,0
20230921,154400,18486709420,8240,8240,8240,8240,0
20230921,154300,18486709420,8240,8240,8240,8240,0
20230921,154200,18486709420,8240,8240,8240,8240,0
20230921,154100,18486709420,8240,8240,8240,8240,0
20230921,154000,18486709420,8240,8240,8240,8240,0
20230921,153900,18486709420,8240,8240,8240,8240,0
20230921,153800,18486709420,8240,8240,8240,8240,0
20230921,153700,18486709420,8240,8240,8240,8240,0
20230921,153600,18486709420,8240,8240,8240,8240,0
20230921,153500,18486709420,8240,8240,8240,8240,0
20230921,153400,18486709420,8240,8240,8240,8240,0
20230921,153300,18486709420,8240,8240,8240,8240,0
20230921,153200,18486709420,8240,8240,8240,8240,0
20230921,153100,18486709420,8240,8240,8240,8240,0
20230921,153000,18486709420,8240,8240,8240,8240,14534
20230921,152900,18366949260,8240,8240,8240,8240,0
20230921,152800,18366949260,8240,8240,8240,8240,0
20230921,152700,18366949260,8240,8240,8240,8240,0
20230921,152600,18366949260,8240,8240,8240,8240,0
20230921,152500,18366949260,8240,8240,8240,8240,0
20230921,152400,18366949260,8240,8240,8240,8240,0
20230921,152300,18366949260,8240,8240,8240,8240,0
20230921,152200,18366949260,8240,8240,8240,8240,0
20230921,152100,18366949260,8240,8240,8240,8240,0
20230921,152000,18366949260,8240,8240,8240,8240,0
20230921,151900,18366949260,8240,8230,8250,8230,4656
20230921,151800,18328591270,8230,8240,8240,8230,1594
20230921,151700,18315464270,8240,8230,8250,8230,1145
20230921,151600,18306025670,8250,8240,8250,8230,6205
20230921,151500,18254920010,8240,8260,8260,8240,1928
20230921,151400,18239006630,8240,8240,8250,8240,1169
20230921,151300,18229366060,8230,8240,8250,8230,1574
20230921,151200,18216404920,8230,8240,8240,8220,3434
20230921,151100,18188149270,8230,8230,8240,8220,2144
20230921,151000,18170502540,8230,8230,8240,8220,4294
20230921,150900,18135164560,8230,8230,8230,8230,826
20230921,150800,18128366580,8230,8230,8240,8230,782
20230921,150700,18121928200,8240,8230,8240,8220,1439
20230921,150600,18110088520,8230,8230,8240,8220,7886
20230921,150500,18045221190,8240,8250,8250,8240,4041
20230921,150400,18011922350,8250,8280,8280,8240,2031
20230921,150300,17995179540,8280,8270,8280,8220,11381
20230921,150200,17901457160,8270,8250,8280,8220,2452
20230921,150100,17881234880,8240,8240,8300,8220,16839
20230921,150000,17742638700,8240,8250,8250,8240,3070
20230921,145900,17717330760,8250,8260,8260,8250,1281
20230921,145800,17706759940,8250,8260,8260,8240,2868
20230921,145700,17683120040,8260,8270,8290,8260,1786
20230921,145600,17668354190,8260,8270,8270,8240,3100
20230921,145500,17642757990,8270,8290,8300,8270,2021
20230921,145400,17626010060,8300,8310,8310,8290,1408
20230921,145300,17614330360,8310,8310,8310,8290,1242
20230921,145200,17604013640,8310,8290,8310,8280,1502
20230921,145100,17591552350,8300,8290,8300,8280,229
20230921,145000,17589654330,8300,8300,8300,8280,649
20230921,144900,17584273870,8310,8300,8310,8290,1853
20230921,144800,17568894590,8290,8280,8290,8270,1214
20230921,144700,17558838690,8280,8270,8310,8270,1232
20230921,144600,17548624880,8290,8300,8300,8270,4053
20230921,144500,17515041760,8250,8250,8300,8240,5096
20230921,144400,17472951810,8250,8240,8250,8240,771
20230921,144300,17466591470,8240,8250,8250,8230,1418
20230921,144200,17454900810,8230,8240,8260,8230,1884
20230921,144100,17439365840,8240,8260,8260,8230,2378
20230921,144000,17419758420,8260,8250,8260,8250,617
20230921,143900,17414662770,8250,8300,8300,8230,17761
20230921,143800,17268260170,8300,8280,8300,8280,10612
20230921,143700,17180392270,8280,8280,8280,8260,2116
20230921,143600,17162888090,8280,8270,8280,8270,471
20230921,143500,17158992870,8270,8310,8310,8270,2450
20230921,143400,17138709820,8310,8290,8310,8280,10487
20230921,143300,17051772930,8290,8300,8310,8290,2100
20230921,143200,17034360760,8300,8310,8310,8300,139
20230921,143100,17033206510,8300,8300,8310,8290,11758
20230921,143000,16935677390,8300,8300,8310,8300,564
20230921,142900,16930996170,8310,8340,8350,8310,6138
20230921,142800,16879927290,8340,8350,8360,8340,31
20230921,142700,16879668580,8360,8340,8360,8330,13128
20230921,142600,16770302430,8340,8340,8340,8330,1538
20230921,142500,16757481530,8350,8360,8360,8350,240
20230921,142400,16755476410,8360,8370,8370,8360,174
20230921,142300,16754021570,8360,8380,8380,8360,350
20230921,142200,16751091240,8360,8380,8380,8360,316
20230921,142100,16748446710,8390,8390,8390,8360,1850
20230921,142000,16732939100,8400,8400,8410,8390,583
20230921,141900,16728041060,8400,8410,8410,8390,3476
20230921,141800,16698824370,8420,8340,8420,8330,6511
20230921,141700,16644242070,8330,8330,8340,8330,826
20230921,141600,16637361400,8340,8340,8340,8340,100
20230921,141500,16636527400,8330,8360,8360,8330,373
20230921,141400,16633414810,8360,8360,8360,8330,1041
20230921,141300,16624732600,8360,8360,8370,8350,450
20230921,141200,16620971830,8360,8360,8360,8340,2134
20230921,141100,16603131770,8360,8360,8360,8360,140
20230921,141000,16601961370,8380,8340,8380,8330,2152
20230921,140900,16583970970,8340,8350,8350,8340,270
20230921,140800,16581719120,8350,8350,8360,8350,240
20230921,140700,16579713910,8350,8350,8350,8350,280
20230921,140600,16577375910,8350,8350,8350,8350,967
20230921,140500,16569301460,8350,8350,8350,8350,152
20230921,140400,16568032260,8350,8360,8360,8330,228
20230921,140300,16566130990,8340,8330,8340,8330,583
20230921,140200,16561271960,8330,8350,8350,8330,1097
20230921,140100,16552128240,8350,8350,8360,8350,221
20230921,140000,16550282620,8350,8370,8370,8350,1409
20230921,135900,16538503320,8370,8390,8390,8370,1169
20230921,135800,16528701860,8390,8380,8390,8380,2670
20230921,135700,16506314760,8380,8360,8380,8360,1561
20230921,135600,16493252200,8360,8350,8360,8350,1757
20230921,135500,16478570020,8340,8340,8340,8330,674
20230921,135400,16472948960,8330,8340,8340,8330,408
20230921,135300,16469550310,8340,8330,8340,8320,1793
20230921,135200,16454629550,8330,8330,8330,8330,379
20230921,135100,16451472480,8330,8330,8340,8330,170
20230921,135000,16450055180,8330,8320,8330,8320,1511
20230921,134900,16437474770,8320,8330,8330,8320,219
20230921,134800,16435652180,8330,8320,8330,8320,269
20230921,134700,16433411790,8320,8340,8340,8320,586
20230921,134600,16428534870,8320,8330,8340,8320,1610
20230921,134500,16415122040,8340,8340,8340,8330,142
20230921,134400,16413938600,8340,8330,8340,8330,410
20230921,134300,16410523040,8330,8350,8350,8330,677
20230921,134200,16404875610,8350,8330,8350,8330,1268
20230921,134100,16394292780,8340,8320,8340,8320,1168
20230921,134000,16384569320,8320,8310,8320,8300,1918
20230921,133900,16368619900,8300,8320,8320,8300,2959
20230921,133800,16344028660,8320,8320,8330,8320,468
20230921,133700,16340134880,8320,8340,8340,8320,202
20230921,133600,16338452040,8340,8330,8340,8330,1886
20230921,133500,16322741630,8330,8330,8340,8330,951
20230921,133400,16314812200,8330,8330,8340,8330,1221
20230921,133300,16304641260,8320,8310,8320,8310,1439
20230921,133200,16292673040,8310,8310,8310,8310,307
20230921,133100,16290121870,8320,8310,8320,8300,1844
20230921,133000,16274794320,8320,8320,8320,8320,17
20230921,132900,16274652880,8320,8320,8330,8320,953
20230921,132800,16266723910,8320,8330,8330,8320,390
20230921,132700,16263475260,8330,8320,8330,8310,2062
20230921,132600,16246308430,8320,8330,8330,8320,1189
20230921,132500,16236415480,8330,8340,8350,8320,1101
20230921,132400,16227242120,8340,8330,8340,8320,1568
20230921,132300,16214187180,8320,8310,8330,8310,179
20230921,132200,16212697840,8310,8310,8310,8310,136
20230921,132100,16211567680,8310,8310,8320,8310,606
20230921,132000,16206525990,8310,8300,8320,8300,287
20230921,131900,16204143030,8300,8300,8320,8300,437
20230921,131800,16200512910,8300,8290,8300,8290,1620
20230921,131700,16187078740,8290,8310,8310,8260,4150
20230921,131600,16152701860,8310,8290,8310,8290,1712
20230921,131500,16138485370,8280,8270,8300,8270,425
20230921,131400,16134966010,8270,8240,8270,8240,2388
20230921,131300,16115251770,8240,8220,8250,8210,1369
20230921,131200,16103994930,8220,8230,8230,8200,11953
20230921,131100,16005885930,8240,8240,8250,8230,1745
20230921,131000,15991512280,8240,8240,8240,8220,1187
20230921,130900,15981739250,8230,8230,8240,8220,3604
20230921,130800,15952072260,8230,8220,8240,8210,2254
20230921,130700,15933541990,8230,8240,8240,8220,2437
20230921,130600,15913486040,8240,8230,8240,8220,1929
20230921,130500,15897607420,8240,8230,8240,8220,5581
20230921,130400,15851718390,8230,8240,8250,8230,2146
20230921,130300,15834034240,8230,8250,8250,8230,8284
20230921,130200,15765776520,8250,8270,8270,8240,4645
20230921,130100,15727449950,8270,8270,8280,8260,1241
20230921,130000,15717187740,8270,8300,8300,8270,4055
20230921,125900,15683592570,8300,8310,8320,8300,2418
20230921,125800,15663513500,8320,8320,8320,8310,1184
20230921,125700,15653673070,8310,8300,8310,8300,901
20230921,125600,15646187010,8300,8310,8320,8300,1270
20230921,125500,15635633640,8300,8320,8320,8300,1618
20230921,125400,15622187310,8320,8310,8320,8300,2137
20230921,125300,15604416160,8310,8310,8330,8300,871
20230921,125200,15597167590,8320,8320,8320,8300,1234
20230921,125100,15586915330,8320,8320,8330,8310,543
20230921,125000,15582398430,8330,8320,8330,8320,1099
20230921,124900,15573253620,8320,8320,8320,8320,504
20230921,124800,15569060340,8320,8330,8330,8320,857
20230921,124700,15561928750,8330,8330,8340,8330,1214
20230921,124600,15551816050,8330,8340,8350,8330,1648
20230921,124500,15538084540,8340,8350,8350,8340,1259
20230921,124400,15527580000,8350,8340,8350,8340,965
20230921,124300,15519530800,8340,8350,8350,8340,1810
20230921,124200,15504423840,8350,8350,8350,8350,1032
20230921,124100,15495806640,8340,8370,8390,8340,3126
20230921,124000,15469690990,8390,8350,8410,8340,3756
20230921,123900,15438229900,8350,8360,8360,8340,1149
20230921,123800,15428636150,8360,8320,8360,8320,1202
20230921,123700,15418613680,8320,8290,8330,8290,2828
20230921,123600,15395105940,8290,8290,8300,8290,526
20230921,123500,15390741490,8280,8260,8290,8260,7799
20230921,123400,15326214910,8260,8270,8290,8260,3512
20230921,123300,15297163870,8270,8290,8300,8270,5481
20230921,123200,15251764770,8300,8320,8320,8300,1596
20230921,123100,15238502810,8310,8310,8320,8310,498
20230921,123000,15234362250,8310,8300,8310,8300,6795
20230921,122900,15177954920,8300,8310,8320,8300,6582
20230921,122800,15123288800,8320,8320,8320,8310,2797
20230921,122700,15100027250,8320,8320,8330,8320,827
20230921,122600,15093146600,8320,8330,8330,8320,6657
20230921,122500,15037755080,8320,8350,8350,8320,1660
20230921,122400,15023922160,8350,8360,8360,8310,11276
20230921,122300,14930020150,8340,8350,8370,8340,1880
20230921,122200,14914311280,8350,8360,8360,8340,2321
20230921,122100,14894932690,8350,8360,8360,8350,3836
20230921,122000,14862894960,8360,8370,8370,8350,1067
20230921,121900,14853973160,8370,8390,8390,8370,812
20230921,121800,14847176530,8390,8370,8390,8350,1283
20230921,121700,14836447330,8400,8360,8400,8350,3421
20230921,121600,14807775780,8360,8370,8380,8360,824
20230921,121500,14800879120,8370,8370,8370,8350,1855
20230921,121400,14785381980,8370,8380,8380,8370,3935
20230921,121300,14752417780,8380,8390,8390,8380,748
20230921,121200,14746146360,8400,8390,8400,8390,3405
20230921,121100,14717576880,8390,8390,8400,8390,224
20230921,121000,14715697420,8390,8370,8390,8370,1820
20230921,120900,14700445800,8370,8380,8380,8360,6546
20230921,120800,14645683930,8390,8380,8390,8380,1090
20230921,120700,14636549100,8380,8390,8400,8360,6966
20230921,120600,14578215190,8390,8390,8400,8390,776
20230921,120500,14571703670,8400,8390,8400,8380,3776
20230921,120400,14540029450,8390,8420,8420,8380,4101
20230921,120300,14505593340,8410,8420,8420,8410,1087
20230921,120200,14496450500,8420,8440,8440,8420,1029
20230921,120100,14487775280,8440,8450,8450,8440,1145
20230921,120000,14478107950,8450,8420,8450,8420,805
20230921,115900,14471308620,8430,8410,8440,8410,885
20230921,115800,14463858510,8400,8390,8400,8390,350
20230921,115700,14460919510,8390,8400,8400,8380,9574
20230921,115600,14380615180,8400,8410,8420,8400,3334
20230921,115500,14352586040,8410,8420,8420,8400,2338
20230921,115400,14332917610,8410,8420,8420,8410,1545
20230921,115300,14319913710,8430,8420,8430,8420,1777
20230921,115200,14304935950,8430,8440,8440,8430,3610
20230921,115100,14274501240,8430,8450,8450,8430,2681
20230921,115000,14251884750,8450,8440,8460,8430,2819
20230921,114900,14228075510,8440,8420,8450,8420,480
20230921,114800,14224026790,8420,8440,8440,8400,7749
20230921,114700,14158860380,8450,8460,8460,8440,803
20230921,114600,14152069400,8460,8480,8480,8460,440
20230921,114500,14148341080,8480,8460,8480,8460,485
20230921,114400,14144228460,8480,8430,8480,8420,5069
20230921,114300,14101473110,8420,8500,8500,8420,6073
20230921,114200,14050061930,8500,8510,8510,8500,1716
20230921,114100,14035473180,8510,8520,8530,8510,4098
20230921,114000,14000587130,8540,8520,8550,8520,7677
20230921,113900,13935027200,8520,8500,8540,8490,8688
20230921,113800,13861043980,8500,8490,8510,8470,6121
20230921,113700,13809045800,8480,8470,8490,8460,3667
20230921,113600,13777950030,8470,8420,8470,8420,5579
20230921,113500,13730817870,8420,8440,8440,8420,1507
20230921,113400,13718125780,8440,8460,8460,8430,370
20230921,113300,13715002740,8460,8430,8470,8430,1137
20230921,113200,13705402840,8420,8440,8440,8400,4086
20230921,113100,13671036520,8480,8420,8480,8410,7381
20230921,113000,13608838450,8420,8440,8440,8420,1097
20230921,112900,13599593500,8430,8440,8440,8430,4329
20230921,112800,13563097320,8440,8440,8450,8430,3792
20230921,112700,13531103620,8450,8440,8450,8440,1867
20230921,112600,13515341750,8450,8460,8460,8440,1567
20230921,112500,13502100220,8460,8460,8470,8450,592
20230921,112400,13497095940,8460,8470,8470,8450,1515
20230921,112300,13484280890,8470,8480,8480,8460,446
20230921,112200,13480503540,8480,8470,8490,8450,4379
20230921,112100,13443379930,8470,8440,8480,8440,6199
20230921,112000,13390961700,8450,8440,8450,8440,976
20230921,111900,13382723970,8450,8420,8450,8420,1715
20230921,111800,13368270110,8420,8430,8440,8420,1536
20230921,111700,13355327130,8430,8440,8450,8430,1632
20230921,111600,13341554050,8450,8420,8450,8410,3305
20230921,111500,13313709940,8430,8410,8430,8400,10407
20230921,111400,13226254870,8420,8430,8430,8400,5416
20230921,111300,13180682010,8430,8450,8460,8430,26094
20230921,111200,12960441510,8450,8440,8460,8440,1735
20230921,111100,12945773510,8440,8450,8460,8440,2808
20230921,111000,12922055470,8440,8450,8460,8440,3402
20230921,110900,12893322500,8450,8450,8460,8440,1291
20230921,110800,12882418730,8450,8470,8470,8430,2077
20230921,110700,12864869040,8470,8420,8470,8400,10176
20230921,110600,12779030820,8420,8430,8430,8400,9020
20230921,110500,12703162430,8430,8440,8440,8430,2666
20230921,110400,12680673680,8450,8410,8450,8410,10596
20230921,110300,12591439970,8420,8470,8470,8410,14212
20230921,110200,12471575840,8470,8480,8480,8460,2270
20230921,110100,12452348620,8470,8500,8500,8470,7854
20230921,110000,12385702650,8500,8490,8510,8480,2897
20230921,105900,12361079850,8490,8480,8500,8480,3464
20230921,105800,12331675480,8480,8530,8530,8480,7378
20230921,105700,12268918990,8510,8490,8560,8470,13241
20230921,105600,12155947650,8470,8490,8490,8460,3667
20230921,105500,12124873180,8480,8460,8500,8450,2486
20230921,105400,12103792040,8450,8510,8510,8450,9174
20230921,105300,12026150160,8510,8470,8510,8470,9502
20230921,105200,11945545090,8470,8490,8500,8450,10520
20230921,105100,11856463090,8500,8470,8510,8470,12863
20230921,105000,11747309260,8470,8510,8520,8470,14542
20230921,104900,11623744910,8510,8510,8520,8500,8076
20230921,104800,11555011120,8520,8530,8530,8500,9434
20230921,104700,11474703540,8530,8590,8590,8520,9806
20230921,104600,11390841690,8590,8610,8610,8590,13583
20230921,104500,11274020110,8610,8630,8640,8600,8797
20230921,104400,11198166060,8650,8600,8650,8590,12533
20230921,104300,11090148540,8600,8600,8600,8590,4587
20230921,104200,11050715940,8600,8640,8640,8590,2712
20230921,104100,11027356010,8640,8600,8650,8590,15481
20230921,104000,10893879890,8610,8560,8610,8560,5560
20230921,103900,10846120780,8560,8600,8600,8520,9405
20230921,103800,10765598410,8600,8640,8650,8600,13615
20230921,103700,10648135320,8630,8650,8660,8620,14816
20230921,103600,10520089330,8660,8610,8670,8570,35381
20230921,103500,10215246430,8620,8550,8630,8540,19995
20230921,103400,10043664850,8580,8530,8600,8530,21890
20230921,103300,9856131710,8520,8470,8550,8470,23979
20230921,103200,9652449580,8470,8520,8540,8470,31028
20230921,103100,9388964990,8520,8530,8570,8520,17164
20230921,103000,9242352720,8540,8660,8670,8490,55905
20230921,102900,8763241130,8660,8610,8690,8600,47713
20230921,102800,8350674120,8620,8680,8720,8610,77268
20230921,102700,7681196880,8690,8710,8720,8630,73304
20230921,102600,7044360420,8710,8720,8720,8680,63296
20230921,102500,6493544550,8720,8710,8740,8620,102347
20230921,102400,5603042710,8700,8620,8720,8610,76037
20230921,102300,4943608930,8620,8550,8630,8540,45882
20230921,102200,4549677670,8550,8480,8560,8470,32890
20230921,102100,4269516080,8490,8430,8500,8420,29437
20230921,102000,4020147760,8430,8410,8460,8390,18991
20230921,101900,3860109900,8400,8400,8420,8380,10622
20230921,101800,3770839870,8400,8370,8410,8350,20662
20230921,101700,3597554380,8370,8320,8390,8320,24044
20230921,101600,3396548730,8310,8280,8310,8270,3219
20230921,101500,3369862580,8280,8280,8280,8280,676
20230921,101400,3364265300,8300,8280,8300,8270,833
20230921,101300,3357365930,8280,8280,8280,8260,813
20230921,101200,3350640790,8280,8270,8280,8260,6578
20230921,101100,3296294660,8260,8270,8270,8260,7693
20230921,101000,3232714890,8270,8290,8290,8270,2904
20230921,100900,3208663500,8280,8290,8290,8270,5371
20230921,100800,3164168870,8290,8310,8310,8290,1932
20230921,100700,3148126730,8310,8300,8310,8300,1736
20230921,100600,3133701170,8300,8290,8300,8290,2342
20230921,100500,3114276790,8290,8280,8290,8280,907
20230921,100400,3106758850,8290,8290,8290,8280,1859
20230921,100300,3091349530,8290,8290,8300,8280,3584
20230921,100200,3061627940,8290,8310,8320,8290,4961
20230921,100100,3020473800,8300,8260,8300,8240,4431
20230921,100000,2983837300,8260,8260,8280,8260,2516
20230921,095900,2963048990,8260,8270,8270,8260,277
20230921,095800,2960759400,8270,8300,8300,8270,2554
20230921,095700,2939604090,8270,8290,8310,8270,4211
20230921,095600,2904694520,8290,8220,8320,8220,7354
20230921,095500,2843958820,8220,8220,8240,8220,1643
20230921,095400,2830439400,8230,8240,8240,8220,617
20230921,095300,2825361210,8240,8230,8240,8210,2355
20230921,095200,2805994950,8240,8230,8240,8220,2608
20230921,095100,2784542290,8230,8210,8230,8200,3672
20230921,095000,2754379340,8200,8180,8200,8180,2617
20230921,094900,2732935340,8190,8170,8190,8170,2167
20230921,094800,2715214830,8170,8170,8180,8170,769
20230921,094700,2708932090,8170,8180,8180,8170,442
20230921,094600,2705319440,8170,8170,8170,8160,2988
20230921,094500,2680927700,8170,8170,8170,8160,1652
20230921,094400,2667441000,8170,8170,8170,8170,908
20230921,094300,2660022640,8170,8200,8200,8170,1074
20230921,094200,2651238290,8190,8170,8220,8170,2611
20230921,094100,2629842360,8170,8170,8190,8170,4066
20230921,094000,2596618250,8170,8200,8200,8170,9282
20230921,093900,2520614140,8200,8210,8210,8190,652
20230921,093800,2515262170,8190,8210,8210,8190,2184
20230921,093700,2497341770,8210,8190,8210,8180,1589
20230921,093600,2484322570,8180,8180,8200,8170,1851
20230921,093500,2469158180,8180,8190,8190,8150,6730
20230921,093400,2414235120,8190,8180,8190,8170,1462
20230921,093300,2402288120,8180,8190,8190,8160,2581
20230921,093200,2381207110,8170,8200,8200,8160,5323
20230921,093100,2337686520,8200,8210,8220,8200,1604
20230921,093000,2324527810,8210,8210,8220,8190,18087
20230921,092900,2176351680,8220,8230,8250,8170,8764
20230921,092800,2104568270,8230,8250,8250,8230,3543
20230921,092700,2075378830,8260,8270,8280,8250,3819
20230921,092600,2043814310,8270,8230,8300,8230,3624
20230921,092500,2013808500,8230,8220,8250,8220,1566
20230921,092400,2000910680,8240,8240,8240,8180,13511
20230921,092300,1890105600,8240,8190,8290,8180,15044
20230921,092200,1766146930,8190,8200,8200,8180,3346
20230921,092100,1738727060,8200,8210,8220,8180,6578
20230921,092000,1684818840,8210,8210,8210,8210,2389
20230921,091900,1665205150,8200,8230,8230,8200,4275
20230921,091800,1630086400,8220,8240,8240,8220,1472
20230921,091700,1617972490,8230,8250,8250,8210,2739
20230921,091600,1595414790,8230,8190,8260,8190,15424
20230921,091500,1468481970,8190,8230,8230,8180,6670
20230921,091400,1413807750,8230,8210,8230,8210,3053
20230921,091300,1388714400,8220,8230,8230,8200,5201
20230921,091200,1345990940,8230,8190,8230,8180,4894
20230921,091100,1305859680,8180,8220,8220,8180,5349
20230921,091000,1261974810,8220,8210,8240,8210,3447
20230921,090900,1233636530,8220,8220,8240,8200,11043
20230921,090800,1142877590,8210,8170,8210,8160,12880
20230921,090700,1037578060,8180,8210,8230,8170,28315
20230921,090600,805654020,8200,8180,8230,8160,6590
20230921,090500,751718020,8180,8200,8200,8160,12726
20230921,090400,647690280,8200,8160,8200,8150,10849
20230921,090300,559065550,8160,8130,8180,8130,22136
20230921,090200,378692520,8130,8200,8200,8120,16552
20230921,090100,243844030,8190,8210,8240,8150,10051
20230921,090000,161423900,8200,8220,8220,8140,19537