stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,185000,9554598810,2520,2520,2520,2520,51432
20230921,184900,9554598810,2520,2520,2520,2520,0
20230921,184800,9554598810,2520,2520,2520,2520,0
20230921,184700,9554598810,2520,2520,2520,2520,0
20230921,184600,9554598810,2520,2520,2520,2520,0
20230921,184500,9554598810,2520,2520,2520,2520,0
20230921,184400,9554598810,2520,2520,2520,2520,0
20230921,184300,9554598810,2520,2520,2520,2520,0
20230921,184200,9554598810,2520,2520,2520,2520,0
20230921,184100,9554598810,2520,2520,2520,2520,0
20230921,184000,9554598810,2520,2520,2520,2520,0
20230921,183900,9554598810,2520,2520,2520,2520,0
20230921,183800,9554598810,2520,2520,2520,2520,0
20230921,183700,9554598810,2520,2520,2520,2520,0
20230921,183600,9554598810,2520,2520,2520,2520,0
20230921,183500,9554598810,2520,2520,2520,2520,0
20230921,183400,9554598810,2520,2520,2520,2520,0
20230921,183300,9554598810,2520,2520,2520,2520,0
20230921,183200,9554598810,2520,2520,2520,2520,0
20230921,183100,9554598810,2520,2520,2520,2520,0
20230921,183000,9554598810,2520,2520,2520,2520,0
20230921,182900,9554598810,2520,2520,2520,2520,0
20230921,182800,9554598810,2520,2520,2520,2520,0
20230921,182700,9554598810,2520,2520,2520,2520,0
20230921,182600,9554598810,2520,2520,2520,2520,0
20230921,182500,9554598810,2520,2520,2520,2520,0
20230921,182400,9554598810,2520,2520,2520,2520,0
20230921,182300,9554598810,2520,2520,2520,2520,0
20230921,182200,9554598810,2520,2520,2520,2520,0
20230921,182100,9554598810,2520,2520,2520,2520,0
20230921,182000,9554598810,2520,2520,2520,2520,51432
20230921,181900,9554598810,2520,2520,2520,2520,0
20230921,181800,9554598810,2520,2520,2520,2520,0
20230921,181700,9554598810,2520,2520,2520,2520,0
20230921,181600,9554598810,2520,2520,2520,2520,0
20230921,181500,9554598810,2520,2520,2520,2520,0
20230921,181400,9554598810,2520,2520,2520,2520,0
20230921,181300,9554598810,2520,2520,2520,2520,0
20230921,181200,9554598810,2520,2520,2520,2520,0
20230921,181100,9554598810,2520,2520,2520,2520,0
20230921,181000,9554598810,2520,2520,2520,2520,0
20230921,180900,9554598810,2520,2520,2520,2520,0
20230921,180800,9554598810,2520,2520,2520,2520,0
20230921,180700,9554598810,2520,2520,2520,2520,0
20230921,180600,9554598810,2520,2520,2520,2520,0
20230921,180500,9554598810,2520,2520,2520,2520,0
20230921,180400,9554598810,2520,2520,2520,2520,0
20230921,180300,9554598810,2520,2520,2520,2520,0
20230921,180200,9554598810,2520,2520,2520,2520,0
20230921,180100,9554598810,2520,2520,2520,2520,0
20230921,180000,9554598810,2520,2520,2520,2520,0
20230921,175900,9554598810,2520,2520,2520,2520,0
20230921,175800,9554598810,2520,2520,2520,2520,0
20230921,175700,9554598810,2520,2520,2520,2520,0
20230921,175600,9554598810,2520,2520,2520,2520,0
20230921,175500,9554598810,2520,2520,2520,2520,0
20230921,175400,9554598810,2520,2520,2520,2520,0
20230921,175300,9554598810,2520,2520,2520,2520,0
20230921,175200,9554598810,2520,2520,2520,2520,0
20230921,175100,9554598810,2520,2520,2520,2520,0
20230921,175000,9554598810,2520,2520,2520,2520,51432
20230921,174900,9554598810,2520,2520,2520,2520,0
20230921,174800,9554598810,2520,2520,2520,2520,0
20230921,174700,9554598810,2520,2520,2520,2520,0
20230921,174600,9554598810,2520,2520,2520,2520,0
20230921,174500,9554598810,2520,2520,2520,2520,0
20230921,174400,9554598810,2520,2520,2520,2520,0
20230921,174300,9554598810,2520,2520,2520,2520,0
20230921,174200,9554598810,2520,2520,2520,2520,0
20230921,174100,9554598810,2520,2520,2520,2520,0
20230921,174000,9554598810,2520,2520,2520,2520,0
20230921,173900,9554598810,2520,2520,2520,2520,0
20230921,173800,9554598810,2520,2520,2520,2520,0
20230921,173700,9554598810,2520,2520,2520,2520,0
20230921,173600,9554598810,2520,2520,2520,2520,0
20230921,173500,9554598810,2520,2520,2520,2520,0
20230921,173400,9554598810,2520,2520,2520,2520,0
20230921,173300,9554598810,2520,2520,2520,2520,0
20230921,173200,9554598810,2520,2520,2520,2520,0
20230921,173100,9554598810,2520,2520,2520,2520,0
20230921,173000,9554598810,2520,2520,2520,2520,0
20230921,172900,9554598810,2520,2520,2520,2520,0
20230921,172800,9554598810,2520,2520,2520,2520,0
20230921,172700,9554598810,2520,2520,2520,2520,0
20230921,172600,9554598810,2520,2520,2520,2520,0
20230921,172500,9554598810,2520,2520,2520,2520,0
20230921,172400,9554598810,2520,2520,2520,2520,0
20230921,172300,9554598810,2520,2520,2520,2520,0
20230921,172200,9554598810,2520,2520,2520,2520,0
20230921,172100,9554598810,2520,2520,2520,2520,0
20230921,172000,9554598810,2520,2520,2520,2520,51432
20230921,171900,9554598810,2520,2520,2520,2520,0
20230921,171800,9554598810,2520,2520,2520,2520,0
20230921,171700,9554598810,2520,2520,2520,2520,0
20230921,171600,9554598810,2520,2520,2520,2520,0
20230921,171500,9554598810,2520,2520,2520,2520,0
20230921,171400,9554598810,2520,2520,2520,2520,0
20230921,171300,9554598810,2520,2520,2520,2520,0
20230921,171200,9554598810,2520,2520,2520,2520,0
20230921,171100,9554598810,2520,2520,2520,2520,0
20230921,171000,9554598810,2520,2520,2520,2520,0
20230921,170900,9554598810,2520,2520,2520,2520,0
20230921,170800,9554598810,2520,2520,2520,2520,0
20230921,170700,9554598810,2520,2520,2520,2520,0
20230921,170600,9554598810,2520,2520,2520,2520,0
20230921,170500,9554598810,2520,2520,2520,2520,0
20230921,170400,9554598810,2520,2520,2520,2520,0
20230921,170300,9554598810,2520,2520,2520,2520,0
20230921,170200,9554598810,2520,2520,2520,2520,0
20230921,170100,9554598810,2520,2520,2520,2520,0
20230921,170000,9554598810,2520,2520,2520,2520,0
20230921,165900,9554598810,2520,2520,2520,2520,0
20230921,165800,9554598810,2520,2520,2520,2520,0
20230921,165700,9554598810,2520,2520,2520,2520,0
20230921,165600,9554598810,2520,2520,2520,2520,0
20230921,165500,9554598810,2520,2520,2520,2520,0
20230921,165400,9554598810,2520,2520,2520,2520,0
20230921,165300,9554598810,2520,2520,2520,2520,0
20230921,165200,9554598810,2520,2520,2520,2520,0
20230921,165100,9554598810,2520,2520,2520,2520,0
20230921,165000,9554598810,2520,2520,2520,2520,51432
20230921,164900,9554598810,2520,2520,2520,2520,0
20230921,164800,9554598810,2520,2520,2520,2520,0
20230921,164700,9554598810,2520,2520,2520,2520,0
20230921,164600,9554598810,2520,2520,2520,2520,0
20230921,164500,9554598810,2520,2520,2520,2520,0
20230921,164400,9554598810,2520,2520,2520,2520,0
20230921,164300,9554598810,2520,2520,2520,2520,0
20230921,164200,9554598810,2520,2520,2520,2520,0
20230921,164100,9554598810,2520,2520,2520,2520,0
20230921,164000,9554598810,2520,2520,2520,2520,0
20230921,163900,9554598810,2520,2520,2520,2520,0
20230921,163800,9554598810,2520,2520,2520,2520,0
20230921,163700,9554598810,2520,2520,2520,2520,0
20230921,163600,9554598810,2520,2520,2520,2520,0
20230921,163500,9554598810,2520,2520,2520,2520,0
20230921,163400,9554598810,2520,2520,2520,2520,0
20230921,163300,9554598810,2520,2520,2520,2520,0
20230921,163200,9554598810,2520,2520,2520,2520,0
20230921,163100,9554598810,2520,2520,2520,2520,0
20230921,163000,9554598810,2520,2520,2520,2520,0
20230921,162900,9554598810,2520,2520,2520,2520,0
20230921,162800,9554598810,2520,2520,2520,2520,0
20230921,162700,9554598810,2520,2520,2520,2520,0
20230921,162600,9554598810,2520,2520,2520,2520,0
20230921,162500,9554598810,2520,2520,2520,2520,0
20230921,162400,9554598810,2520,2520,2520,2520,0
20230921,162300,9554598810,2520,2520,2520,2520,0
20230921,162200,9554598810,2520,2520,2520,2520,0
20230921,162100,9554598810,2520,2520,2520,2520,0
20230921,162000,9554598810,2520,2520,2520,2520,51432
20230921,161900,9554598810,2520,2520,2520,2520,0
20230921,161800,9554598810,2520,2520,2520,2520,0
20230921,161700,9554598810,2520,2520,2520,2520,0
20230921,161600,9554598810,2520,2520,2520,2520,0
20230921,161500,9554598810,2520,2520,2520,2520,0
20230921,161400,9554598810,2520,2520,2520,2520,0
20230921,161300,9554598810,2520,2520,2520,2520,0
20230921,161200,9554598810,2520,2520,2520,2520,0
20230921,161100,9554598810,2520,2520,2520,2520,0
20230921,161000,9554598810,2520,2520,2520,2520,0
20230921,160900,9554598810,2520,2520,2520,2520,0
20230921,160800,9554598810,2520,2520,2520,2520,0
20230921,160700,9554598810,2520,2520,2520,2520,0
20230921,160600,9554598810,2520,2520,2520,2520,0
20230921,160500,9554598810,2520,2520,2520,2520,0
20230921,160400,9554598810,2520,2520,2520,2520,0
20230921,160300,9554598810,2520,2520,2520,2520,0
20230921,160200,9554598810,2520,2520,2520,2520,0
20230921,160100,9554598810,2520,2520,2520,2520,0
20230921,160000,9554598810,2520,2520,2520,2520,0
20230921,155900,9554598810,2520,2520,2520,2520,0
20230921,155800,9554598810,2520,2520,2520,2520,0
20230921,155700,9554598810,2520,2520,2520,2520,0
20230921,155600,9554598810,2520,2520,2520,2520,0
20230921,155500,9554598810,2520,2520,2520,2520,0
20230921,155400,9554598810,2520,2520,2520,2520,0
20230921,155300,9554598810,2520,2520,2520,2520,0
20230921,155200,9554598810,2520,2520,2520,2520,0
20230921,155100,9554598810,2520,2520,2520,2520,0
20230921,155000,9554598810,2520,2520,2520,2520,51432
20230921,154900,9554598810,2520,2520,2520,2520,0
20230921,154800,9554598810,2520,2520,2520,2520,0
20230921,154700,9554598810,2520,2520,2520,2520,0
20230921,154600,9554598810,2520,2520,2520,2520,0
20230921,154500,9554598810,2520,2520,2520,2520,0
20230921,154400,9554598810,2520,2520,2520,2520,0
20230921,154300,9554598810,2520,2520,2520,2520,0
20230921,154200,9554598810,2520,2520,2520,2520,0
20230921,154100,9554598810,2520,2520,2520,2520,0
20230921,154000,9554598810,2520,2520,2520,2520,0
20230921,153900,9554598810,2520,2520,2520,2520,0
20230921,153800,9554598810,2520,2520,2520,2520,0
20230921,153700,9554598810,2520,2520,2520,2520,0
20230921,153600,9554598810,2520,2520,2520,2520,0
20230921,153500,9554598810,2520,2520,2520,2520,0
20230921,153400,9554598810,2520,2520,2520,2520,0
20230921,153300,9554598810,2520,2520,2520,2520,0
20230921,153200,9554598810,2520,2520,2520,2520,0
20230921,153100,9554598810,2520,2520,2520,2520,0
20230921,153000,9554598810,2520,2520,2520,2520,51432
20230921,152900,9424990170,2520,2520,2520,2520,0
20230921,152800,9424990170,2520,2520,2520,2520,0
20230921,152700,9424990170,2520,2520,2520,2520,0
20230921,152600,9424990170,2520,2520,2520,2520,0
20230921,152500,9424990170,2520,2520,2520,2520,0
20230921,152400,9424990170,2520,2520,2520,2520,0
20230921,152300,9424990170,2520,2520,2520,2520,0
20230921,152200,9424990170,2520,2520,2520,2520,0
20230921,152100,9424990170,2520,2520,2520,2520,0
20230921,152000,9424990170,2520,2520,2520,2520,0
20230921,151900,9424990170,2520,2520,2520,2515,13010
20230921,151800,9392254220,2515,2515,2520,2510,34355
20230921,151700,9305952710,2510,2510,2515,2510,8396
20230921,151600,9284873465,2515,2515,2515,2510,4431
20230921,151500,9273729900,2510,2515,2515,2510,6537
20230921,151400,9257300360,2515,2515,2515,2510,2829
20230921,151300,9250185435,2510,2515,2515,2510,3266
20230921,151200,9241981170,2510,2515,2515,2510,6499
20230921,151100,9225656590,2515,2515,2515,2510,7362
20230921,151000,9207141205,2515,2515,2515,2510,10552
20230921,150900,9180609815,2510,2515,2515,2510,7365
20230921,150800,9162118590,2510,2515,2515,2510,31646
20230921,150700,9082674730,2510,2510,2515,2510,19570
20230921,150600,9033541715,2510,2510,2515,2510,21755
20230921,150500,8978930795,2510,2515,2515,2510,3227
20230921,150400,8970823045,2515,2515,2515,2510,11505
20230921,150300,8941937970,2515,2515,2520,2510,9517
20230921,150200,8918006285,2520,2515,2520,2515,20964
20230921,150100,8865279390,2515,2510,2515,2510,134464
20230921,150000,8527663410,2515,2520,2520,2515,21998
20230921,145900,8472338220,2515,2520,2520,2515,9928
20230921,145800,8447357155,2520,2520,2525,2520,2457
20230921,145700,8441164650,2525,2520,2525,2520,6848
20230921,145600,8423907665,2520,2515,2520,2515,4013
20230921,145500,8413804155,2515,2520,2520,2515,3756
20230921,145400,8404355665,2520,2525,2525,2520,1231
20230921,145300,8401252810,2525,2520,2525,2520,4057
20230921,145200,8391029120,2520,2520,2520,2515,2585
20230921,145100,8384515420,2520,2520,2525,2515,30596
20230921,145000,8307413495,2515,2515,2515,2515,1162
20230921,144900,8304491065,2520,2515,2520,2515,8232
20230921,144800,8283784130,2515,2515,2520,2515,12222
20230921,144700,8253007510,2515,2515,2520,2515,3670
20230921,144600,8243767460,2515,2515,2520,2515,2115
20230921,144500,8238442995,2520,2520,2520,2515,2805
20230921,144400,8231384560,2515,2520,2520,2515,9569
20230921,144300,8207308445,2515,2515,2520,2515,619
20230921,144200,8205750560,2515,2520,2520,2515,22774
20230921,144100,8148460100,2520,2520,2520,2515,18324
20230921,144000,8102334215,2515,2520,2520,2515,239
20230921,143900,8101731960,2515,2515,2520,2515,1752
20230921,143800,8097325670,2515,2525,2525,2515,1321
20230921,143700,8093998315,2520,2520,2520,2515,7737
20230921,143600,8074501085,2520,2515,2520,2510,2761
20230921,143500,8067561225,2520,2520,2520,2515,5264
20230921,143400,8054320945,2515,2520,2525,2515,15834
20230921,143300,8014492790,2525,2520,2525,2515,6261
20230921,143200,7998704080,2520,2515,2525,2510,22850
20230921,143100,7941134265,2515,2510,2520,2505,87916
20230921,143000,7720390145,2515,2520,2520,2515,10448
20230921,142900,7694113235,2520,2520,2520,2515,251
20230921,142800,7693480720,2515,2515,2520,2515,118
20230921,142700,7693183920,2515,2515,2520,2510,18666
20230921,142600,7646201555,2515,2520,2520,2515,2360
20230921,142500,7640264855,2520,2520,2520,2520,123
20230921,142400,7639954895,2515,2525,2525,2515,267
20230921,142300,7639282365,2525,2515,2525,2515,290
20230921,142200,7638550275,2515,2520,2525,2515,12349
20230921,142100,7607490730,2525,2520,2525,2515,8856
20230921,142000,7585193565,2520,2520,2520,2515,2909
20230921,141900,7577876025,2520,2520,2520,2515,778
20230921,141800,7575919110,2520,2520,2520,2520,400
20230921,141700,7574911110,2520,2520,2520,2515,522
20230921,141600,7573597170,2515,2515,2520,2515,943
20230921,141500,7571223955,2520,2525,2525,2515,757
20230921,141400,7569318590,2525,2520,2525,2515,957
20230921,141300,7566906375,2520,2505,2525,2505,34002
20230921,141200,7481635515,2505,2510,2515,2505,3146
20230921,141100,7473754200,2510,2510,2515,2505,1107
20230921,141000,7470973545,2515,2510,2515,2510,12125
20230921,140900,7440539640,2515,2510,2515,2505,7333
20230921,140800,7422120765,2510,2510,2515,2510,8590
20230921,140700,7400559205,2515,2510,2515,2510,28364
20230921,140600,7329365560,2510,2520,2520,2510,1151
20230921,140500,7326476235,2520,2515,2520,2510,4728
20230921,140400,7314584675,2515,2520,2520,2515,704
20230921,140300,7312814095,2520,2520,2520,2515,552
20230921,140200,7311423660,2515,2520,2520,2515,1965
20230921,140100,7306481185,2520,2510,2520,2510,1086
20230921,140000,7303754815,2510,2520,2520,2510,27249
20230921,135900,7235343885,2515,2515,2515,2515,200
20230921,135800,7234840885,2515,2520,2520,2515,2124
20230921,135700,7229498405,2515,2520,2520,2515,316
20230921,135600,7228703495,2515,2510,2520,2510,6402
20230921,135500,7212622455,2515,2515,2520,2515,4347
20230921,135400,7201689730,2520,2520,2525,2510,12800
20230921,135300,7169509235,2520,2525,2525,2520,2123
20230921,135200,7164157825,2525,2520,2525,2520,220
20230921,135100,7163602890,2520,2520,2525,2520,4032
20230921,135000,7153434875,2520,2525,2525,2520,120
20230921,134900,7153131945,2520,2525,2525,2515,658
20230921,134800,7151475875,2525,2525,2525,2510,29145
20230921,134700,7078134845,2525,2530,2530,2520,970
20230921,134600,7075685880,2530,2525,2530,2525,1383
20230921,134500,7072188490,2530,2525,2530,2520,10040
20230921,134400,7046841065,2525,2525,2525,2520,1025
20230921,134300,7044257050,2520,2525,2525,2520,3693
20230921,134200,7034949690,2525,2525,2525,2525,1
20230921,134100,7034947165,2520,2520,2525,2520,1198
20230921,134000,7031925200,2520,2520,2525,2520,541
20230921,133900,7030560880,2520,2520,2525,2520,7438
20230921,133800,7011797115,2520,2520,2520,2515,7591
20230921,133700,6992669620,2520,2520,2520,2520,9946
20230921,133600,6967605700,2515,2510,2515,2510,9906
20230921,133500,6942731895,2510,2515,2515,2510,4803
20230921,133400,6930676330,2515,2510,2520,2510,7488
20230921,133300,6911881000,2510,2510,2520,2510,1654
20230921,133200,6907729035,2520,2510,2520,2510,7136
20230921,133100,6889782530,2510,2510,2515,2510,1495
20230921,133000,6886030070,2510,2510,2510,2510,3737
20230921,132900,6876650200,2515,2510,2515,2505,9262
20230921,132800,6853410540,2510,2510,2515,2510,1203
20230921,132700,6850390730,2515,2510,2515,2510,1276
20230921,132600,6847187940,2510,2510,2510,2510,315
20230921,132500,6846397290,2515,2515,2515,2515,82
20230921,132400,6846191060,2510,2515,2515,2510,12218
20230921,132300,6815523405,2510,2515,2515,2510,2951
20230921,132200,6808115450,2515,2520,2520,2515,1343
20230921,132100,6804737800,2515,2520,2520,2515,255
20230921,132000,6804095965,2520,2515,2520,2510,13187
20230921,131900,6770945650,2515,2515,2515,2510,1260
20230921,131800,6767777250,2510,2515,2515,2510,849
20230921,131700,6765646230,2510,2510,2510,2510,1909
20230921,131600,6760854640,2510,2510,2515,2510,234
20230921,131500,6760267185,2510,2515,2515,2510,2123
20230921,131400,6754935040,2515,2515,2515,2510,1027
20230921,131300,6752352235,2515,2515,2515,2510,111
20230921,131200,6752073570,2510,2510,2510,2510,2417
20230921,131100,6746006900,2515,2510,2515,2505,6610
20230921,131000,6729415715,2510,2505,2510,2505,2192
20230921,130900,6723914635,2505,2510,2510,2505,3273
20230921,130800,6715715730,2510,2510,2515,2505,1357
20230921,130700,6712309815,2515,2505,2515,2505,2079
20230921,130600,6707083195,2505,2505,2510,2505,20248
20230921,130500,6656268560,2505,2505,2510,2505,3691
20230921,130400,6647021745,2505,2510,2510,2505,2173
20230921,130300,6641577285,2510,2510,2510,2505,1498
20230921,130200,6637819110,2505,2505,2510,2505,9801
20230921,130100,6613262210,2505,2510,2510,2505,5181
20230921,130000,6600280200,2510,2510,2510,2505,503
20230921,125900,6599017920,2505,2505,2510,2505,1019
20230921,125800,6596461060,2505,2510,2510,2505,2455
20230921,125700,6590299510,2510,2515,2515,2505,5193
20230921,125600,6577263755,2515,2510,2515,2505,18174
20230921,125500,6531727775,2505,2510,2515,2505,6079
20230921,125400,6516480320,2510,2510,2515,2505,3087
20230921,125300,6508737070,2510,2510,2515,2510,6505
20230921,125200,6492408525,2510,2515,2515,2510,1051
20230921,125100,6489770390,2515,2510,2515,2510,906
20230921,125000,6487496305,2510,2510,2515,2505,9693
20230921,124900,6463168550,2510,2510,2510,2510,2867
20230921,124800,6455972380,2510,2510,2510,2505,4376
20230921,124700,6444988715,2515,2510,2515,2505,3523
20230921,124600,6436150980,2510,2505,2510,2505,5296
20230921,124500,6422864145,2510,2505,2510,2505,1761
20230921,124400,6418450035,2505,2510,2510,2505,1120
20230921,124300,6415643910,2505,2505,2510,2505,1095
20230921,124200,6412900785,2505,2505,2510,2505,1870
20230921,124100,6408215280,2510,2510,2510,2505,1393
20230921,124000,6404725200,2510,2505,2510,2505,7690
20230921,123900,6385459110,2505,2515,2515,2505,3139
20230921,123800,6377592970,2515,2515,2515,2505,3200
20230921,123700,6369561365,2515,2510,2515,2505,3053
20230921,123600,6361899695,2510,2510,2510,2505,495
20230921,123500,6360657620,2510,2510,2515,2510,2845
20230921,123400,6353516170,2515,2510,2515,2505,26372
20230921,123300,6287322570,2510,2510,2510,2510,4525
20230921,123200,6275964820,2510,2515,2515,2510,7649
20230921,123100,6256755430,2515,2515,2515,2510,402
20230921,123000,6255744500,2515,2510,2515,2510,2108
20230921,122900,6250450890,2515,2515,2515,2510,1483
20230921,122800,6246727330,2510,2515,2515,2510,331
20230921,122700,6245895615,2515,2515,2515,2515,119
20230921,122600,6245596330,2515,2515,2515,2515,2001
20230921,122500,6240563815,2515,2515,2515,2515,1919
20230921,122400,6235737530,2515,2510,2515,2510,7364
20230921,122300,6217229375,2515,2510,2515,2510,1641
20230921,122200,6213104965,2510,2510,2515,2510,2225
20230921,122100,6207520190,2510,2510,2515,2510,15085
20230921,122000,6169652230,2510,2510,2515,2510,4001
20230921,121900,6159609670,2515,2515,2515,2510,2483
20230921,121800,6153376650,2510,2515,2520,2510,3610
20230921,121700,6144297620,2510,2515,2520,2510,3942
20230921,121600,6134392785,2515,2515,2515,2515,1253
20230921,121500,6131241490,2515,2515,2515,2515,2687
20230921,121400,6124483685,2510,2510,2520,2510,7127
20230921,121300,6106586870,2510,2520,2520,2510,6323
20230921,121200,6090710515,2520,2520,2520,2520,368
20230921,121100,6089783155,2515,2515,2520,2515,3597
20230921,121000,6080736425,2515,2520,2520,2515,2703
20230921,120900,6073938355,2520,2515,2520,2515,1078
20230921,120800,6071226675,2515,2520,2520,2515,701
20230921,120700,6069460975,2520,2520,2520,2520,1022
20230921,120600,6066885535,2520,2520,2520,2520,191
20230921,120500,6066404215,2520,2520,2520,2515,3620
20230921,120400,6057299865,2520,2510,2520,2510,6841
20230921,120300,6040117990,2510,2515,2515,2510,4569
20230921,120200,6028637600,2515,2520,2520,2515,333
20230921,120100,6027798940,2520,2520,2520,2515,2521
20230921,120000,6021458100,2520,2520,2520,2510,23
20230921,115900,6021400345,2510,2515,2520,2510,781
20230921,115800,6019435725,2520,2515,2520,2510,1101
20230921,115700,6016661365,2510,2515,2515,2510,17888
20230921,115600,5971762015,2510,2510,2515,2510,5850
20230921,115500,5957052880,2510,2515,2515,2505,27504
20230921,115400,5887995040,2515,2520,2520,2510,54188
20230921,115300,5751873160,2525,2520,2525,2520,4127
20230921,115200,5741471120,2520,2525,2525,2520,550
20230921,115100,5740084575,2525,2515,2525,2515,3500
20230921,115000,5731256395,2520,2520,2520,2520,170
20230921,114900,5730827995,2520,2520,2525,2515,2931
20230921,114800,5723441390,2520,2520,2525,2520,488
20230921,114700,5722210465,2525,2520,2525,2520,2956
20230921,114600,5714761340,2520,2520,2520,2520,9180
20230921,114500,5691627740,2520,2525,2525,2520,3934
20230921,114400,5681712915,2525,2520,2525,2520,1438
20230921,114300,5678088905,2520,2515,2520,2515,1791
20230921,114200,5673575635,2520,2515,2520,2515,410
20230921,114100,5672542880,2515,2520,2520,2515,11088
20230921,114000,5644645200,2520,2520,2525,2515,3931
20230921,113900,5634734175,2520,2525,2525,2520,4305
20230921,113800,5623885515,2520,2520,2520,2515,1537
20230921,113700,5620012375,2525,2515,2525,2515,2521
20230921,113600,5613659660,2515,2520,2520,2515,410
20230921,113500,5612627185,2520,2515,2520,2515,946
20230921,113400,5610245840,2515,2520,2520,2515,643
20230921,113300,5608628095,2520,2520,2520,2515,1591
20230921,113200,5604625385,2520,2515,2520,2510,4542
20230921,113100,5593213250,2520,2515,2520,2515,1136
20230921,113000,5590354025,2515,2520,2520,2515,772
20230921,112900,5588412395,2520,2515,2520,2515,2372
20230921,112800,5582446805,2515,2520,2520,2515,313
20230921,112700,5581658065,2515,2515,2515,2510,2800
20230921,112600,5574623130,2510,2515,2515,2510,5718
20230921,112500,5560257205,2515,2520,2520,2515,298
20230921,112400,5559507725,2515,2520,2520,2510,3921
20230921,112300,5549657795,2520,2520,2530,2510,15272
20230921,112200,5511277700,2520,2525,2530,2520,4573
20230921,112100,5499748695,2525,2525,2525,2515,1489
20230921,112000,5495995520,2525,2530,2530,2525,1358
20230921,111900,5492565420,2525,2525,2530,2525,711
20230921,111800,5490770140,2530,2530,2530,2525,5301
20230921,111700,5477384585,2530,2525,2530,2525,1701
20230921,111600,5473087540,2525,2530,2530,2525,422
20230921,111500,5472021855,2530,2530,2530,2530,60
20230921,111400,5471870055,2530,2530,2530,2525,320
20230921,111300,5471060460,2525,2525,2530,2525,3196
20230921,111200,5462990215,2530,2530,2535,2525,1501
20230921,111100,5459198220,2535,2515,2535,2515,2453
20230921,111000,5453009080,2515,2520,2520,2515,2352
20230921,110900,5447093335,2520,2530,2530,2520,567
20230921,110800,5445660495,2530,2515,2530,2515,4612
20230921,110700,5434030870,2515,2515,2520,2510,1607
20230921,110600,5429991355,2520,2520,2520,2515,7030
20230921,110500,5412308990,2520,2520,2525,2515,3040
20230921,110400,5404648420,2520,2520,2520,2520,4229
20230921,110300,5393991340,2520,2525,2530,2520,3081
20230921,110200,5386213615,2535,2535,2535,2525,1732
20230921,110100,5381833170,2535,2535,2540,2535,2823
20230921,110000,5374676835,2535,2535,2535,2530,5219
20230921,105900,5361472455,2535,2540,2540,2530,3123
20230921,105800,5353553210,2540,2535,2545,2535,7331
20230921,105700,5334947650,2535,2535,2535,2530,2359
20230921,105600,5328971920,2535,2540,2545,2535,19587
20230921,105500,5279241225,2540,2540,2540,2535,43749
20230921,105400,5168180735,2540,2530,2540,2525,26811
20230921,105300,5100104650,2525,2530,2530,2525,4424
20230921,105200,5088916295,2525,2525,2525,2520,4366
20230921,105100,5077900075,2530,2530,2530,2520,2116
20230921,105000,5072556595,2530,2525,2530,2520,23540
20230921,104900,5013031340,2525,2520,2525,2520,2007
20230921,104800,5007973695,2525,2520,2525,2515,5797
20230921,104700,4993384445,2520,2520,2525,2520,6580
20230921,104600,4976795045,2525,2515,2525,2515,4620
20230921,104500,4965173880,2510,2520,2520,2510,2628
20230921,104400,4958567425,2520,2520,2525,2515,4156
20230921,104300,4948094065,2520,2520,2520,2510,3259
20230921,104200,4939912075,2520,2520,2525,2520,3464
20230921,104100,4931178490,2525,2510,2525,2510,25047
20230921,104000,4868253715,2510,2505,2510,2505,6879
20230921,103900,4851017005,2505,2505,2510,2505,4330
20230921,103800,4840168855,2505,2510,2510,2505,16201
20230921,103700,4799580095,2505,2505,2510,2500,19920
20230921,103600,4749694680,2505,2505,2510,2500,18497
20230921,103500,4703342475,2510,2505,2510,2505,10600
20230921,103400,4676765785,2505,2505,2505,2505,9198
20230921,103300,4653724795,2505,2510,2510,2505,5306
20230921,103200,4640425475,2505,2505,2505,2500,22002
20230921,103100,4585360630,2505,2500,2510,2500,39401
20230921,103000,4486689275,2500,2505,2510,2500,10966
20230921,102900,4459237585,2505,2510,2510,2505,9692
20230921,102800,4434957120,2510,2505,2510,2500,14288
20230921,102700,4399187705,2505,2505,2510,2500,15824
20230921,102600,4359557935,2505,2505,2510,2500,6128
20230921,102500,4344207380,2505,2505,2515,2500,27569
20230921,102400,4275182965,2505,2505,2510,2500,31267
20230921,102300,4196870590,2505,2515,2520,2505,30346
20230921,102200,4120645135,2520,2515,2520,2515,1634
20230921,102100,4116527605,2520,2515,2520,2515,10656
20230921,102000,4089712365,2515,2520,2520,2505,23734
20230921,101900,4030116110,2520,2510,2520,2510,4419
20230921,101800,4018992250,2510,2515,2520,2505,66513
20230921,101700,3852161205,2515,2520,2520,2515,10683
20230921,101600,3825291950,2520,2525,2525,2515,8288
20230921,101500,3804422300,2525,2525,2525,2515,21350
20230921,101400,3750616185,2525,2525,2530,2525,38480
20230921,101300,3653453385,2530,2535,2535,2525,12467
20230921,101200,3621891910,2535,2535,2535,2530,5258
20230921,101100,3608573775,2535,2530,2535,2530,2393
20230921,101000,3602517995,2530,2535,2535,2530,2921
20230921,100900,3595125000,2535,2530,2535,2530,9150
20230921,100800,3571962855,2530,2535,2535,2530,2041
20230921,100700,3566798445,2535,2535,2535,2530,17043
20230921,100600,3523662650,2530,2540,2540,2530,6978
20230921,100500,3505996595,2535,2535,2540,2530,8894
20230921,100400,3483454445,2540,2540,2545,2535,12168
20230921,100300,3452603620,2545,2535,2545,2535,5704
20230921,100200,3438117910,2545,2540,2550,2535,21229
20230921,100100,3384190445,2550,2550,2550,2540,16002
20230921,100000,3343453905,2545,2545,2550,2545,2844
20230921,095900,3336203240,2550,2550,2550,2545,3551
20230921,095800,3327162075,2550,2550,2555,2545,5026
20230921,095700,3314347865,2555,2560,2565,2550,17033
20230921,095600,3270760430,2565,2560,2565,2560,4561
20230921,095500,3259072240,2565,2560,2570,2555,18733
20230921,095400,3211033760,2555,2560,2560,2550,5878
20230921,095300,3196012930,2555,2545,2560,2540,17869
20230921,095200,3150465285,2540,2540,2545,2540,5973
20230921,095100,3135289330,2545,2540,2545,2540,1961
20230921,095000,3130307185,2545,2545,2545,2535,8858
20230921,094900,3107806245,2540,2550,2550,2540,17378
20230921,094800,3063571770,2545,2555,2555,2545,20255
20230921,094700,3011883085,2550,2550,2555,2545,10126
20230921,094600,2986053890,2545,2540,2550,2540,8178
20230921,094500,2965225870,2545,2540,2545,2535,13484
20230921,094400,2930979690,2540,2535,2540,2530,5849
20230921,094300,2916142675,2530,2530,2535,2525,8663
20230921,094200,2894245675,2525,2525,2530,2525,8262
20230921,094100,2873378890,2525,2525,2525,2520,8318
20230921,094000,2852401600,2520,2525,2525,2520,8116
20230921,093900,2831938760,2520,2530,2535,2520,20676
20230921,093800,2779762690,2525,2530,2535,2525,15978
20230921,093700,2739378705,2530,2535,2535,2530,8394
20230921,093600,2718141025,2530,2525,2535,2525,8691
20230921,093500,2696170940,2525,2525,2530,2520,7370
20230921,093400,2677565385,2530,2525,2530,2525,11930
20230921,093300,2647440285,2525,2545,2545,2525,11379
20230921,093200,2618657640,2530,2535,2545,2530,5966
20230921,093100,2603555515,2550,2550,2550,2535,4509
20230921,093000,2592096340,2550,2535,2550,2530,19743
20230921,092900,2542060785,2540,2535,2545,2535,4645
20230921,092800,2530265290,2540,2535,2540,2530,6724
20230921,092700,2513202300,2535,2535,2535,2530,18479
20230921,092600,2466379175,2535,2540,2540,2530,25308
20230921,092500,2402243935,2545,2560,2560,2545,14547
20230921,092400,2365171615,2560,2560,2575,2545,25771
20230921,092300,2299290465,2560,2555,2565,2545,17440
20230921,092200,2254746915,2555,2565,2570,2550,30372
20230921,092100,2177015345,2565,2550,2570,2545,57023
20230921,092000,2031440300,2545,2540,2550,2530,28673
20230921,091900,1958449295,2540,2530,2540,2525,19438
20230921,091800,1909203395,2530,2535,2535,2530,9898
20230921,091700,1884138455,2530,2525,2540,2525,12938
20230921,091600,1851378420,2520,2515,2525,2510,25346
20230921,091500,1787495240,2515,2520,2520,2500,134201
20230921,091400,1450827965,2520,2535,2540,2515,96473
20230921,091300,1207318695,2540,2545,2545,2535,29319
20230921,091200,1132882045,2545,2555,2570,2540,27745
20230921,091100,1062121135,2555,2550,2560,2545,20962
20230921,091000,1008656755,2550,2555,2555,2550,16416
20230921,090900,966755240,2555,2550,2560,2550,9965
20230921,090800,941297185,2555,2570,2575,2555,11827
20230921,090700,910978505,2560,2555,2570,2540,49450
20230921,090600,784675690,2550,2555,2570,2545,16773
20230921,090500,741836490,2555,2545,2560,2540,29849
20230921,090400,665849810,2540,2565,2570,2540,48503
20230921,090300,541907385,2570,2575,2580,2560,23036
20230921,090200,482719545,2580,2570,2580,2560,34674
20230921,090100,393573655,2570,2560,2570,2550,36751
20230921,090000,299553725,2560,2550,2570,2550,115936