stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,183300,19345695750,3310,3310,3310,3310,106095
20230921,183200,19345695750,3310,3310,3310,3310,0
20230921,183100,19345695750,3310,3310,3310,3310,0
20230921,183000,19345695750,3310,3310,3310,3310,0
20230921,182900,19345695750,3310,3310,3310,3310,0
20230921,182800,19345695750,3310,3310,3310,3310,0
20230921,182700,19345695750,3310,3310,3310,3310,0
20230921,182600,19345695750,3310,3310,3310,3310,0
20230921,182500,19345695750,3310,3310,3310,3310,0
20230921,182400,19345695750,3310,3310,3310,3310,0
20230921,182300,19345695750,3310,3310,3310,3310,0
20230921,182200,19345695750,3310,3310,3310,3310,0
20230921,182100,19345695750,3310,3310,3310,3310,0
20230921,182000,19345695750,3310,3310,3310,3310,0
20230921,181900,19345695750,3310,3310,3310,3310,0
20230921,181800,19345695750,3310,3310,3310,3310,0
20230921,181700,19345695750,3310,3310,3310,3310,0
20230921,181600,19345695750,3310,3310,3310,3310,0
20230921,181500,19345695750,3310,3310,3310,3310,0
20230921,181400,19345695750,3310,3310,3310,3310,0
20230921,181300,19345695750,3310,3310,3310,3310,0
20230921,181200,19345695750,3310,3310,3310,3310,0
20230921,181100,19345695750,3310,3310,3310,3310,0
20230921,181000,19345695750,3310,3310,3310,3310,0
20230921,180900,19345695750,3310,3310,3310,3310,0
20230921,180800,19345695750,3310,3310,3310,3310,0
20230921,180700,19345695750,3310,3310,3310,3310,0
20230921,180600,19345695750,3310,3310,3310,3310,0
20230921,180500,19345695750,3310,3310,3310,3310,0
20230921,180400,19345695750,3310,3310,3310,3310,0
20230921,180300,19345695750,3310,3310,3310,3310,106095
20230921,180200,19345695750,3310,3310,3310,3310,0
20230921,180100,19345695750,3310,3310,3310,3310,0
20230921,180000,19345695750,3310,3310,3310,3310,0
20230921,175900,19345695750,3310,3310,3310,3310,0
20230921,175800,19345695750,3310,3310,3310,3310,0
20230921,175700,19345695750,3310,3310,3310,3310,0
20230921,175600,19345695750,3310,3310,3310,3310,0
20230921,175500,19345695750,3310,3310,3310,3310,0
20230921,175400,19345695750,3310,3310,3310,3310,0
20230921,175300,19345695750,3310,3310,3310,3310,0
20230921,175200,19345695750,3310,3310,3310,3310,0
20230921,175100,19345695750,3310,3310,3310,3310,0
20230921,175000,19345695750,3310,3310,3310,3310,0
20230921,174900,19345695750,3310,3310,3310,3310,0
20230921,174800,19345695750,3310,3310,3310,3310,0
20230921,174700,19345695750,3310,3310,3310,3310,0
20230921,174600,19345695750,3310,3310,3310,3310,0
20230921,174500,19345695750,3310,3310,3310,3310,0
20230921,174400,19345695750,3310,3310,3310,3310,0
20230921,174300,19345695750,3310,3310,3310,3310,0
20230921,174200,19345695750,3310,3310,3310,3310,0
20230921,174100,19345695750,3310,3310,3310,3310,0
20230921,174000,19345695750,3310,3310,3310,3310,0
20230921,173900,19345695750,3310,3310,3310,3310,0
20230921,173800,19345695750,3310,3310,3310,3310,0
20230921,173700,19345695750,3310,3310,3310,3310,0
20230921,173600,19345695750,3310,3310,3310,3310,0
20230921,173500,19345695750,3310,3310,3310,3310,0
20230921,173400,19345695750,3310,3310,3310,3310,0
20230921,173300,19345695750,3310,3310,3310,3310,106095
20230921,173200,19345695750,3310,3310,3310,3310,0
20230921,173100,19345695750,3310,3310,3310,3310,0
20230921,173000,19345695750,3310,3310,3310,3310,0
20230921,172900,19345695750,3310,3310,3310,3310,0
20230921,172800,19345695750,3310,3310,3310,3310,0
20230921,172700,19345695750,3310,3310,3310,3310,0
20230921,172600,19345695750,3310,3310,3310,3310,0
20230921,172500,19345695750,3310,3310,3310,3310,0
20230921,172400,19345695750,3310,3310,3310,3310,0
20230921,172300,19345695750,3310,3310,3310,3310,0
20230921,172200,19345695750,3310,3310,3310,3310,0
20230921,172100,19345695750,3310,3310,3310,3310,0
20230921,172000,19345695750,3310,3310,3310,3310,0
20230921,171900,19345695750,3310,3310,3310,3310,0
20230921,171800,19345695750,3310,3310,3310,3310,0
20230921,171700,19345695750,3310,3310,3310,3310,0
20230921,171600,19345695750,3310,3310,3310,3310,0
20230921,171500,19345695750,3310,3310,3310,3310,0
20230921,171400,19345695750,3310,3310,3310,3310,0
20230921,171300,19345695750,3310,3310,3310,3310,0
20230921,171200,19345695750,3310,3310,3310,3310,0
20230921,171100,19345695750,3310,3310,3310,3310,0
20230921,171000,19345695750,3310,3310,3310,3310,0
20230921,170900,19345695750,3310,3310,3310,3310,0
20230921,170800,19345695750,3310,3310,3310,3310,0
20230921,170700,19345695750,3310,3310,3310,3310,0
20230921,170600,19345695750,3310,3310,3310,3310,0
20230921,170500,19345695750,3310,3310,3310,3310,0
20230921,170400,19345695750,3310,3310,3310,3310,0
20230921,170300,19345695750,3310,3310,3310,3310,106095
20230921,170200,19345695750,3310,3310,3310,3310,0
20230921,170100,19345695750,3310,3310,3310,3310,0
20230921,170000,19345695750,3310,3310,3310,3310,0
20230921,165900,19345695750,3310,3310,3310,3310,0
20230921,165800,19345695750,3310,3310,3310,3310,0
20230921,165700,19345695750,3310,3310,3310,3310,0
20230921,165600,19345695750,3310,3310,3310,3310,0
20230921,165500,19345695750,3310,3310,3310,3310,0
20230921,165400,19345695750,3310,3310,3310,3310,0
20230921,165300,19345695750,3310,3310,3310,3310,0
20230921,165200,19345695750,3310,3310,3310,3310,0
20230921,165100,19345695750,3310,3310,3310,3310,0
20230921,165000,19345695750,3310,3310,3310,3310,0
20230921,164900,19345695750,3310,3310,3310,3310,0
20230921,164800,19345695750,3310,3310,3310,3310,0
20230921,164700,19345695750,3310,3310,3310,3310,0
20230921,164600,19345695750,3310,3310,3310,3310,0
20230921,164500,19345695750,3310,3310,3310,3310,0
20230921,164400,19345695750,3310,3310,3310,3310,0
20230921,164300,19345695750,3310,3310,3310,3310,0
20230921,164200,19345695750,3310,3310,3310,3310,0
20230921,164100,19345695750,3310,3310,3310,3310,0
20230921,164000,19345695750,3310,3310,3310,3310,0
20230921,163900,19345695750,3310,3310,3310,3310,0
20230921,163800,19345695750,3310,3310,3310,3310,0
20230921,163700,19345695750,3310,3310,3310,3310,0
20230921,163600,19345695750,3310,3310,3310,3310,0
20230921,163500,19345695750,3310,3310,3310,3310,0
20230921,163400,19345695750,3310,3310,3310,3310,0
20230921,163300,19345695750,3310,3310,3310,3310,106095
20230921,163200,19345695750,3310,3310,3310,3310,0
20230921,163100,19345695750,3310,3310,3310,3310,0
20230921,163000,19345695750,3310,3310,3310,3310,0
20230921,162900,19345695750,3310,3310,3310,3310,0
20230921,162800,19345695750,3310,3310,3310,3310,0
20230921,162700,19345695750,3310,3310,3310,3310,0
20230921,162600,19345695750,3310,3310,3310,3310,0
20230921,162500,19345695750,3310,3310,3310,3310,0
20230921,162400,19345695750,3310,3310,3310,3310,0
20230921,162300,19345695750,3310,3310,3310,3310,0
20230921,162200,19345695750,3310,3310,3310,3310,0
20230921,162100,19345695750,3310,3310,3310,3310,0
20230921,162000,19345695750,3310,3310,3310,3310,0
20230921,161900,19345695750,3310,3310,3310,3310,0
20230921,161800,19345695750,3310,3310,3310,3310,0
20230921,161700,19345695750,3310,3310,3310,3310,0
20230921,161600,19345695750,3310,3310,3310,3310,0
20230921,161500,19345695750,3310,3310,3310,3310,0
20230921,161400,19345695750,3310,3310,3310,3310,0
20230921,161300,19345695750,3310,3310,3310,3310,0
20230921,161200,19345695750,3310,3310,3310,3310,0
20230921,161100,19345695750,3310,3310,3310,3310,0
20230921,161000,19345695750,3310,3310,3310,3310,0
20230921,160900,19345695750,3310,3310,3310,3310,0
20230921,160800,19345695750,3310,3310,3310,3310,0
20230921,160700,19345695750,3310,3310,3310,3310,0
20230921,160600,19345695750,3310,3310,3310,3310,0
20230921,160500,19345695750,3310,3310,3310,3310,0
20230921,160400,19345695750,3310,3310,3310,3310,0
20230921,160300,19345695750,3310,3310,3310,3310,106095
20230921,160200,19345695750,3310,3310,3310,3310,0
20230921,160100,19345695750,3310,3310,3310,3310,0
20230921,160000,19345695750,3310,3310,3310,3310,0
20230921,155900,19345695750,3310,3310,3310,3310,0
20230921,155800,19345695750,3310,3310,3310,3310,0
20230921,155700,19345695750,3310,3310,3310,3310,0
20230921,155600,19345695750,3310,3310,3310,3310,0
20230921,155500,19345695750,3310,3310,3310,3310,0
20230921,155400,19345695750,3310,3310,3310,3310,0
20230921,155300,19345695750,3310,3310,3310,3310,0
20230921,155200,19345695750,3310,3310,3310,3310,0
20230921,155100,19345695750,3310,3310,3310,3310,0
20230921,155000,19345695750,3310,3310,3310,3310,0
20230921,154900,19345695750,3310,3310,3310,3310,0
20230921,154800,19345695750,3310,3310,3310,3310,0
20230921,154700,19345695750,3310,3310,3310,3310,0
20230921,154600,19345695750,3310,3310,3310,3310,0
20230921,154500,19345695750,3310,3310,3310,3310,0
20230921,154400,19345695750,3310,3310,3310,3310,0
20230921,154300,19345695750,3310,3310,3310,3310,0
20230921,154200,19345695750,3310,3310,3310,3310,0
20230921,154100,19345695750,3310,3310,3310,3310,0
20230921,154000,19345695750,3310,3310,3310,3310,0
20230921,153900,19345695750,3310,3310,3310,3310,0
20230921,153800,19345695750,3310,3310,3310,3310,0
20230921,153700,19345695750,3310,3310,3310,3310,0
20230921,153600,19345695750,3310,3310,3310,3310,0
20230921,153500,19345695750,3310,3310,3310,3310,0
20230921,153400,19345695750,3310,3310,3310,3310,0
20230921,153300,19345695750,3310,3310,3310,3310,106095
20230921,153200,19345695750,3310,3310,3310,3310,0
20230921,153100,19345695750,3310,3310,3310,3310,0
20230921,153000,19345695750,3310,3310,3310,3310,106095
20230921,152900,18994521300,3325,3325,3325,3325,0
20230921,152800,18994521300,3325,3325,3325,3325,0
20230921,152700,18994521300,3325,3325,3325,3325,0
20230921,152600,18994521300,3325,3325,3325,3325,0
20230921,152500,18994521300,3325,3325,3325,3325,0
20230921,152400,18994521300,3325,3325,3325,3325,0
20230921,152300,18994521300,3325,3325,3325,3325,0
20230921,152200,18994521300,3325,3325,3325,3325,0
20230921,152100,18994521300,3325,3325,3325,3325,0
20230921,152000,18994521300,3325,3325,3325,3325,0
20230921,151900,18994521300,3325,3325,3330,3315,17118
20230921,151800,18937672500,3330,3320,3330,3315,20129
20230921,151700,18870831825,3320,3315,3320,3315,10443
20230921,151600,18836208600,3320,3315,3320,3315,13857
20230921,151500,18790268000,3315,3315,3320,3310,12320
20230921,151400,18749446685,3315,3315,3320,3310,10225
20230921,151300,18715563875,3310,3315,3320,3310,9748
20230921,151200,18683249550,3315,3315,3320,3310,18981
20230921,151100,18620316020,3315,3320,3320,3315,5958
20230921,151000,18600540525,3320,3325,3325,3315,26572
20230921,150900,18512329510,3325,3330,3330,3320,10827
20230921,150800,18476335300,3330,3335,3335,3325,46548
20230921,150700,18321330965,3335,3330,3335,3330,5886
20230921,150600,18301718035,3335,3330,3335,3330,12032
20230921,150500,18261643060,3335,3335,3335,3330,3937
20230921,150400,18248526175,3330,3335,3335,3330,10071
20230921,150300,18214961090,3335,3335,3335,3330,20966
20230921,150200,18145045870,3330,3335,3335,3330,1759
20230921,150100,18139185570,3335,3335,3340,3330,13971
20230921,150000,18092592125,3335,3335,3340,3335,4513
20230921,145900,18077523390,3335,3335,3340,3335,5018
20230921,145800,18060771395,3335,3345,3345,3335,7832
20230921,145700,18034611545,3345,3340,3345,3340,4921
20230921,145600,18018174230,3345,3345,3345,3340,5490
20230921,145500,17999830800,3345,3340,3345,3340,11737
20230921,145400,17960627860,3340,3345,3345,3340,2811
20230921,145300,17951233535,3340,3340,3345,3340,13554
20230921,145200,17905946200,3340,3345,3345,3340,8004
20230921,145100,17879212825,3345,3340,3345,3340,1956
20230921,145000,17872678910,3340,3340,3345,3340,2259
20230921,144900,17865132370,3345,3340,3345,3340,18619
20230921,144800,17802944410,3340,3335,3340,3335,13454
20230921,144700,17758066210,3335,3335,3340,3335,10073
20230921,144600,17724472165,3340,3340,3340,3335,8455
20230921,144500,17696259380,3340,3340,3345,3340,14684
20230921,144400,17647213415,3340,3345,3345,3340,635
20230921,144300,17645091295,3345,3345,3345,3340,7805
20230921,144200,17619013305,3340,3340,3345,3335,12676
20230921,144100,17576673305,3340,3335,3340,3335,14798
20230921,144000,17527271595,3340,3340,3345,3340,4467
20230921,143900,17512351800,3335,3340,3340,3335,17331
20230921,143800,17454480305,3340,3340,3345,3335,9322
20230921,143700,17423367255,3340,3340,3345,3340,11084
20230921,143600,17386346630,3345,3345,3345,3340,2306
20230921,143500,17378641620,3340,3340,3345,3340,2130
20230921,143400,17371526395,3345,3340,3345,3340,2071
20230921,143300,17364600260,3340,3345,3345,3340,7279
20230921,143200,17340267110,3345,3345,3345,3340,4990
20230921,143100,17323598910,3340,3340,3345,3340,1926
20230921,143000,17317159750,3340,3335,3340,3330,21348
20230921,142900,17245898470,3335,3335,3335,3330,996
20230921,142800,17242577560,3335,3335,3335,3330,11064
20230921,142700,17205716775,3335,3335,3335,3330,4612
20230921,142600,17190336830,3335,3335,3335,3330,2255
20230921,142500,17182816760,3335,3335,3335,3330,2532
20230921,142400,17174373040,3335,3335,3335,3330,4684
20230921,142300,17158753400,3330,3335,3335,3330,734
20230921,142200,17156308950,3335,3335,3335,3330,4741
20230921,142100,17140511920,3335,3335,3335,3335,3092
20230921,142000,17130200100,3335,3335,3340,3335,2426
20230921,141900,17122106235,3335,3335,3340,3335,1446
20230921,141800,17117283740,3335,3340,3340,3335,8998
20230921,141700,17087274115,3340,3335,3340,3335,1071
20230921,141600,17083702280,3330,3340,3340,3330,11969
20230921,141500,17043824575,3340,3335,3340,3335,9856
20230921,141400,17010950500,3335,3340,3340,3335,1845
20230921,141300,17004791310,3340,3335,3340,3335,22113
20230921,141200,16931037450,3335,3340,3340,3335,3827
20230921,141100,16918259295,3340,3340,3345,3330,13270
20230921,141000,16873961485,3340,3340,3345,3340,2059
20230921,140900,16867081855,3345,3345,3345,3340,6569
20230921,140800,16845112880,3345,3335,3345,3335,14750
20230921,140700,16795844700,3330,3330,3340,3330,3374
20230921,140600,16784603295,3335,3325,3335,3325,2878
20230921,140500,16775029785,3330,3325,3335,3325,25771
20230921,140400,16689198070,3325,3330,3330,3325,7170
20230921,140300,16665356060,3330,3330,3330,3325,2493
20230921,140200,16657065675,3330,3325,3330,3325,6298
20230921,140100,16636109140,3325,3330,3330,3325,4561
20230921,140000,16620933800,3320,3320,3325,3320,9441
20230921,135900,16589575325,3325,3320,3325,3320,3501
20230921,135800,16577950485,3320,3325,3325,3320,5800
20230921,135700,16558687310,3325,3325,3325,3320,2944
20230921,135600,16548901925,3325,3320,3325,3320,7945
20230921,135500,16522514815,3320,3325,3325,3320,5931
20230921,135400,16502800465,3325,3330,3330,3325,5323
20230921,135300,16485083075,3330,3330,3335,3330,4313
20230921,135200,16470720760,3335,3335,3335,3335,6828
20230921,135100,16447949380,3335,3335,3340,3335,1545
20230921,135000,16442796755,3340,3340,3340,3335,1480
20230921,134900,16437860005,3340,3335,3340,3335,4338
20230921,134800,16423392690,3335,3345,3345,3335,3771
20230921,134700,16410808110,3340,3340,3345,3335,5215
20230921,134600,16393388520,3340,3345,3345,3340,2976
20230921,134500,16383447980,3340,3340,3340,3340,1035
20230921,134400,16379991080,3340,3340,3340,3340,3481
20230921,134300,16368364540,3340,3340,3340,3335,3192
20230921,134200,16357718830,3335,3340,3340,3335,4049
20230921,134100,16344212660,3340,3340,3345,3335,6013
20230921,134000,16324130895,3345,3345,3345,3340,19692
20230921,133900,16258357745,3345,3345,3345,3340,2561
20230921,133800,16249802830,3345,3340,3350,3340,18881
20230921,133700,16186653545,3340,3340,3345,3340,3193
20230921,133600,16175987675,3340,3335,3345,3335,8026
20230921,133500,16149180575,3335,3310,3340,3310,9262
20230921,133400,16118318185,3310,3330,3335,3300,32772
20230921,133300,16009647020,3335,3335,3335,3330,2128
20230921,133200,16002552705,3335,3335,3335,3330,3778
20230921,133100,15989963950,3335,3340,3340,3335,1363
20230921,133000,15985417405,3340,3340,3340,3335,1098
20230921,132900,15981755395,3335,3340,3345,3335,5129
20230921,132800,15964612020,3335,3325,3340,3325,13065
20230921,132700,15921039475,3325,3325,3325,3310,14549
20230921,132600,15872756755,3325,3325,3325,3320,3210
20230921,132500,15862085415,3325,3330,3335,3320,9358
20230921,132400,15830985860,3330,3325,3330,3320,9836
20230921,132300,15798297840,3325,3325,3330,3320,7665
20230921,132200,15772820560,3330,3330,3330,3325,5670
20230921,132100,15753946725,3325,3325,3330,3320,4467
20230921,132000,15739083915,3325,3320,3325,3320,666
20230921,131900,15736870490,3320,3325,3325,3320,11790
20230921,131800,15697720825,3325,3320,3325,3320,6741
20230921,131700,15675329475,3320,3315,3320,3315,2668
20230921,131600,15666483550,3315,3315,3315,3310,3953
20230921,131500,15653388305,3315,3320,3320,3310,5492
20230921,131400,15635178305,3325,3310,3325,3305,14681
20230921,131300,15586515760,3310,3305,3315,3295,65883
20230921,131200,15368957970,3310,3305,3310,3300,18215
20230921,131100,15308764530,3300,3305,3310,3300,13488
20230921,131000,15264180405,3305,3300,3310,3300,19753
20230921,130900,15198894590,3300,3305,3305,3300,16292
20230921,130800,15145118035,3300,3305,3305,3300,10018
20230921,130700,15112030765,3305,3305,3310,3300,32495
20230921,130600,15004668315,3305,3305,3310,3300,42241
20230921,130500,14865112805,3305,3315,3315,3305,52159
20230921,130400,14692521850,3315,3320,3325,3315,28738
20230921,130300,14597160390,3320,3325,3330,3320,36460
20230921,130200,14475979770,3330,3330,3335,3330,33223
20230921,130100,14365346880,3330,3335,3335,3330,27884
20230921,130000,14272410640,3335,3335,3335,3330,2000
20230921,125900,14265742165,3335,3335,3335,3330,687
20230921,125800,14263451105,3335,3335,3335,3330,4092
20230921,125700,14249804900,3335,3335,3335,3335,17739
20230921,125600,14190645335,3335,3335,3340,3335,2038
20230921,125500,14183847275,3335,3335,3340,3335,6526
20230921,125400,14162082620,3335,3340,3340,3335,3014
20230921,125300,14152030840,3335,3330,3340,3330,1670
20230921,125200,14146463790,3335,3335,3335,3330,10232
20230921,125100,14112357745,3335,3335,3335,3330,10373
20230921,125000,14077803675,3335,3335,3335,3330,1123
20230921,124900,14074059685,3335,3335,3340,3335,31300
20230921,124800,13969674005,3340,3335,3340,3335,5635
20230921,124700,13950877195,3340,3340,3340,3335,4031
20230921,124600,13937429260,3340,3340,3345,3335,11034
20230921,124500,13900575290,3340,3345,3345,3340,1681
20230921,124400,13894957015,3345,3340,3345,3340,10320
20230921,124300,13860480110,3340,3345,3345,3340,10702
20230921,124200,13824690930,3350,3345,3350,3345,1914
20230921,124100,13818287535,3350,3345,3350,3340,12996
20230921,124000,13774790470,3345,3350,3350,3345,7031
20230921,123900,13751269400,3350,3350,3350,3345,1573
20230921,123800,13746005000,3345,3350,3350,3345,894
20230921,123700,13743013350,3345,3350,3350,3345,1588
20230921,123600,13737700555,3345,3345,3345,3340,5251
20230921,123500,13720143975,3345,3345,3345,3340,3151
20230921,123400,13709608725,3345,3340,3345,3340,3444
20230921,123300,13698093675,3345,3340,3345,3335,8828
20230921,123200,13668629035,3340,3340,3340,3335,4316
20230921,123100,13654217125,3340,3340,3345,3340,3230
20230921,123000,13643428825,3340,3335,3340,3335,2358
20230921,122900,13635556260,3340,3335,3340,3335,9046
20230921,122800,13605371100,3340,3340,3340,3335,1967
20230921,122700,13598803320,3340,3340,3340,3335,1575
20230921,122600,13593542835,3340,3340,3340,3335,2014
20230921,122500,13586816120,3340,3340,3345,3340,7587
20230921,122400,13561475040,3340,3340,3340,3335,6624
20230921,122300,13539359880,3340,3340,3340,3335,8215
20230921,122200,13511960365,3335,3335,3340,3335,8068
20230921,122100,13485053325,3335,3335,3340,3335,6657
20230921,122000,13462851005,3335,3335,3335,3330,13475
20230921,121900,13417934420,3330,3335,3335,3330,4379
20230921,121800,13403339200,3330,3340,3340,3330,4340
20230921,121700,13388869610,3340,3335,3340,3335,4868
20230921,121600,13372631030,3340,3335,3340,3335,4558
20230921,121500,13357429940,3335,3335,3335,3330,10150
20230921,121400,13323580210,3335,3340,3340,3330,17309
20230921,121300,13265853980,3340,3345,3345,3335,6049
20230921,121200,13245645465,3345,3335,3345,3335,12500
20230921,121100,13203927880,3340,3335,3340,3335,6175
20230921,121000,13183329300,3340,3345,3345,3335,17608
20230921,120900,13124522460,3345,3340,3345,3340,1994
20230921,120800,13117861190,3345,3350,3350,3340,18718
20230921,120700,13055332620,3350,3345,3350,3345,14399
20230921,120600,13007157855,3345,3350,3350,3345,14599
20230921,120500,12958299975,3345,3355,3355,3345,37677
20230921,120400,12832018105,3355,3355,3360,3355,7582
20230921,120300,12806569630,3360,3360,3360,3355,5498
20230921,120200,12788122960,3355,3360,3365,3355,3462
20230921,120100,12776496555,3360,3365,3365,3360,1573
20230921,120000,12771211175,3360,3360,3365,3360,1762
20230921,115900,12765290780,3365,3360,3365,3360,1273
20230921,115800,12761012700,3365,3360,3365,3355,1501
20230921,115700,12755973865,3360,3365,3365,3355,2178
20230921,115600,12748647360,3365,3360,3365,3355,2876
20230921,115500,12738987810,3360,3365,3365,3360,2976
20230921,115400,12728986490,3365,3360,3365,3360,6330
20230921,115300,12707705675,3365,3360,3365,3360,2685
20230921,115200,12698683700,3365,3360,3365,3360,3108
20230921,115100,12688240530,3365,3365,3365,3360,2852
20230921,115000,12678653370,3365,3365,3370,3360,4851
20230921,114900,12662334355,3365,3365,3370,3365,3830
20230921,114800,12649445020,3365,3365,3365,3360,3708
20230921,114700,12636967720,3365,3365,3370,3360,5496
20230921,114600,12618472205,3365,3365,3365,3360,2907
20230921,114500,12608694500,3365,3360,3370,3355,21864
20230921,114400,12535257970,3360,3365,3365,3360,2127
20230921,114300,12528109130,3365,3370,3370,3360,8214
20230921,114200,12500487725,3370,3360,3370,3360,5259
20230921,114100,12482794335,3360,3360,3365,3360,10882
20230921,114000,12446187140,3365,3365,3370,3365,2685
20230921,113900,12437141265,3370,3365,3370,3360,5240
20230921,113800,12419514260,3360,3365,3370,3360,6496
20230921,113700,12397668100,3365,3365,3365,3365,8385
20230921,113600,12369452575,3360,3365,3365,3360,1959
20230921,113500,12362868680,3365,3365,3370,3365,2065
20230921,113400,12355918620,3370,3365,3370,3365,2771
20230921,113300,12346589935,3370,3365,3370,3360,4183
20230921,113200,12332514570,3365,3365,3365,3360,3133
20230921,113100,12321978275,3370,3365,3370,3365,1216
20230921,113000,12317885855,3365,3365,3370,3365,1056
20230921,112900,12314332405,3365,3365,3365,3360,1124
20230921,112800,12310551675,3365,3360,3365,3360,5865
20230921,112700,12290833795,3360,3365,3365,3360,9289
20230921,112600,12259598930,3370,3365,3370,3365,2376
20230921,112500,12251595610,3365,3365,3365,3360,8175
20230921,112400,12224087485,3360,3360,3365,3360,263
20230921,112300,12223203200,3360,3365,3365,3360,2579
20230921,112200,12214530460,3360,3360,3365,3360,6473
20230921,112100,12192773655,3365,3365,3370,3360,9814
20230921,112000,12159747095,3365,3365,3370,3365,4009
20230921,111900,12146256795,3365,3370,3370,3365,6523
20230921,111800,12124302710,3370,3365,3370,3365,4792
20230921,111700,12108155420,3365,3370,3370,3365,1364
20230921,111600,12103558950,3370,3370,3370,3365,3173
20230921,111500,12092872070,3370,3370,3375,3365,3040
20230921,111400,12082629740,3375,3375,3375,3365,6997
20230921,111300,12059044255,3375,3375,3375,3375,899
20230921,111200,12056010130,3375,3370,3375,3370,3287
20230921,111100,12044931505,3375,3370,3375,3370,10171
20230921,111000,12010630260,3370,3370,3370,3365,8252
20230921,110900,11982821360,3370,3365,3370,3365,2274
20230921,110800,11975159710,3365,3365,3365,3360,5446
20230921,110700,11956834420,3365,3360,3370,3360,2545
20230921,110600,11948273880,3360,3360,3365,3360,8606
20230921,110500,11919353700,3360,3360,3360,3355,8580
20230921,110400,11890546175,3360,3360,3360,3355,1489
20230921,110300,11885547380,3355,3360,3360,3355,3971
20230921,110200,11872217895,3355,3360,3360,3355,7957
20230921,110100,11845503035,3360,3360,3360,3355,6113
20230921,110000,11824965215,3360,3360,3360,3355,1979
20230921,105900,11818316775,3360,3360,3360,3360,3229
20230921,105800,11807467335,3360,3360,3365,3355,8332
20230921,105700,11779483545,3360,3365,3365,3360,4233
20230921,105600,11765259795,3365,3365,3370,3360,7735
20230921,105500,11739230290,3365,3365,3365,3360,16380
20230921,105400,11684173625,3370,3370,3370,3365,1352
20230921,105300,11679621375,3370,3375,3380,3365,2196
20230921,105200,11672219430,3375,3370,3375,3365,8793
20230921,105100,11642610115,3370,3370,3375,3370,11770
20230921,105000,11602938570,3365,3370,3370,3365,2049
20230921,104900,11596033445,3370,3370,3370,3365,11790
20230921,104800,11556305110,3375,3380,3380,3370,4428
20230921,104700,11541349135,3385,3380,3385,3375,9594
20230921,104600,11508892155,3380,3375,3380,3370,14056
20230921,104500,11461457180,3375,3360,3375,3360,7271
20230921,104400,11436952245,3360,3360,3370,3355,19616
20230921,104300,11370997010,3360,3350,3365,3350,17042
20230921,104200,11313810845,3360,3365,3365,3345,55825
20230921,104100,11126892715,3365,3365,3365,3360,2633
20230921,104000,11118042185,3355,3370,3370,3350,108073
20230921,103900,10755400055,3370,3370,3375,3365,23374
20230921,103800,10676630100,3370,3375,3375,3370,4111
20230921,103700,10662766465,3375,3375,3380,3375,8603
20230921,103600,10633726310,3380,3375,3380,3375,3269
20230921,103500,10622689820,3375,3380,3380,3370,11838
20230921,103400,10582749245,3380,3385,3385,3375,8327
20230921,103300,10554598995,3385,3380,3385,3375,6162
20230921,103200,10533763535,3380,3375,3385,3375,10643
20230921,103100,10497798970,3375,3365,3380,3365,20397
20230921,103000,10429019525,3365,3365,3370,3365,12507
20230921,102900,10386905260,3370,3370,3370,3365,23784
20230921,102800,10306868680,3370,3370,3375,3365,26852
20230921,102700,10216410920,3370,3380,3380,3370,12429
20230921,102600,10174460945,3375,3385,3385,3375,30120
20230921,102500,10072714390,3385,3385,3390,3385,12626
20230921,102400,10029973325,3385,3390,3390,3385,14005
20230921,102300,9982555875,3390,3395,3400,3385,11493
20230921,102200,9943587685,3395,3395,3400,3385,7356
20230921,102100,9918622830,3385,3390,3400,3385,8946
20230921,102000,9888254360,3395,3390,3395,3390,5564
20230921,101900,9869392340,3390,3395,3400,3390,14746
20230921,101800,9819369540,3395,3400,3405,3395,49522
20230921,101700,9651035665,3400,3405,3405,3400,4544
20230921,101600,9635566150,3405,3405,3405,3400,5759
20230921,101500,9615965700,3405,3405,3410,3400,7598
20230921,101400,9590106440,3410,3410,3410,3400,10165
20230921,101300,9555489190,3410,3410,3410,3405,5209
20230921,101200,9537736730,3410,3410,3410,3405,7842
20230921,101100,9511016655,3410,3400,3410,3400,6122
20230921,101000,9490167345,3405,3410,3410,3405,6365
20230921,100900,9468490835,3410,3415,3415,3410,11299
20230921,100800,9429960505,3415,3415,3420,3410,8989
20230921,100700,9399253020,3415,3420,3420,3410,11041
20230921,100600,9361539215,3420,3430,3430,3415,88357
20230921,100500,9058835320,3430,3420,3430,3415,65923
20230921,100400,8833027925,3425,3410,3430,3405,55963
20230921,100300,8641881785,3410,3405,3410,3400,8703
20230921,100200,8612243220,3405,3405,3410,3405,7220
20230921,100100,8587635715,3405,3405,3405,3405,3441
20230921,100000,8575919110,3405,3405,3410,3395,10188
20230921,095900,8541247045,3405,3395,3410,3390,26201
20230921,095800,8452200060,3395,3400,3400,3395,8255
20230921,095700,8424164605,3400,3400,3405,3395,18200
20230921,095600,8362295995,3400,3405,3410,3395,22822
20230921,095500,8284707555,3410,3405,3410,3405,6332
20230921,095400,8263141810,3405,3405,3410,3400,9721
20230921,095300,8230050895,3405,3405,3410,3400,22109
20230921,095200,8154778070,3410,3410,3410,3405,7178
20230921,095100,8130323650,3410,3400,3410,3400,7766
20230921,095000,8103864720,3410,3405,3410,3400,15994
20230921,094900,8049399995,3410,3425,3430,3410,41580
20230921,094800,7907164285,3430,3405,3435,3405,98718
20230921,094700,7569012945,3410,3400,3410,3395,23488
20230921,094600,7489132905,3400,3385,3400,3380,29706
20230921,094500,7388403890,3390,3380,3390,3370,12029
20230921,094400,7347716120,3380,3365,3380,3365,6529
20230921,094300,7325714685,3365,3370,3380,3365,28807
20230921,094200,7228713845,3370,3370,3375,3365,26501
20230921,094100,7139447545,3370,3370,3385,3370,58445
20230921,094000,6942434690,3370,3385,3385,3370,48612
20230921,093900,6778210985,3385,3385,3390,3385,16483
20230921,093800,6722412185,3390,3390,3395,3380,31580
20230921,093700,6615446930,3390,3395,3395,3390,16521
20230921,093600,6559427505,3395,3395,3395,3390,5690
20230921,093500,6540111945,3395,3395,3395,3390,12081
20230921,093400,6499109575,3395,3390,3395,3385,14354
20230921,093300,6450472055,3390,3400,3400,3385,24498
20230921,093200,6367397465,3400,3395,3405,3390,26749
20230921,093100,6276579395,3395,3405,3405,3390,50785
20230921,093000,6103996530,3405,3420,3420,3400,70808
20230921,092900,5862596040,3420,3425,3425,3415,36239
20230921,092800,5738637680,3420,3420,3425,3420,22935
20230921,092700,5660183515,3425,3425,3425,3410,70390
20230921,092600,5419396185,3425,3435,3440,3420,64850
20230921,092500,5196679825,3430,3425,3435,3420,85024
20230921,092400,4905314650,3420,3420,3425,3415,45382
20230921,092300,4750058580,3420,3405,3420,3405,56541
20230921,092200,4557181110,3410,3390,3410,3385,87476
20230921,092100,4259639700,3390,3385,3390,3380,33366
20230921,092000,4146648260,3385,3385,3390,3380,34662
20230921,091900,4029265835,3390,3390,3395,3385,28979
20230921,091800,3931121930,3390,3395,3395,3385,38094
20230921,091700,3802029290,3390,3395,3395,3385,27755
20230921,091600,3707927600,3395,3375,3400,3370,41678
20230921,091500,3566598335,3380,3370,3380,3365,27887
20230921,091400,3472547190,3365,3360,3370,3360,18249
20230921,091300,3411149495,3360,3360,3360,3345,22906
20230921,091200,3334334340,3360,3340,3360,3335,67881
20230921,091100,3107369240,3340,3360,3360,3335,47829
20230921,091000,2947182160,3355,3375,3380,3355,47104
20230921,090900,2788638450,3380,3395,3400,3375,43190
20230921,090800,2642374880,3400,3405,3405,3395,69723
20230921,090700,2405331385,3400,3400,3410,3390,91697
20230921,090600,2093477420,3405,3400,3410,3390,95904
20230921,090500,1767625890,3400,3365,3400,3360,64917
20230921,090400,1548316125,3360,3370,3370,3355,27755
20230921,090300,1455074155,3360,3355,3370,3350,39348
20230921,090200,1322833785,3355,3290,3380,3290,101227
20230921,090100,984831710,3290,3290,3305,3250,122345
20230921,090000,584257320,3295,3330,3335,3280,173098