stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,185100,17806428245,2210,2210,2210,2210,25010
20230921,185000,17806428245,2210,2210,2210,2210,0
20230921,184900,17806428245,2210,2210,2210,2210,0
20230921,184800,17806428245,2210,2210,2210,2210,0
20230921,184700,17806428245,2210,2210,2210,2210,0
20230921,184600,17806428245,2210,2210,2210,2210,0
20230921,184500,17806428245,2210,2210,2210,2210,0
20230921,184400,17806428245,2210,2210,2210,2210,0
20230921,184300,17806428245,2210,2210,2210,2210,0
20230921,184200,17806428245,2210,2210,2210,2210,0
20230921,184100,17806428245,2210,2210,2210,2210,0
20230921,184000,17806428245,2210,2210,2210,2210,0
20230921,183900,17806428245,2210,2210,2210,2210,0
20230921,183800,17806428245,2210,2210,2210,2210,0
20230921,183700,17806428245,2210,2210,2210,2210,0
20230921,183600,17806428245,2210,2210,2210,2210,0
20230921,183500,17806428245,2210,2210,2210,2210,0
20230921,183400,17806428245,2210,2210,2210,2210,0
20230921,183300,17806428245,2210,2210,2210,2210,0
20230921,183200,17806428245,2210,2210,2210,2210,0
20230921,183100,17806428245,2210,2210,2210,2210,0
20230921,183000,17806428245,2210,2210,2210,2210,0
20230921,182900,17806428245,2210,2210,2210,2210,0
20230921,182800,17806428245,2210,2210,2210,2210,0
20230921,182700,17806428245,2210,2210,2210,2210,0
20230921,182600,17806428245,2210,2210,2210,2210,0
20230921,182500,17806428245,2210,2210,2210,2210,0
20230921,182400,17806428245,2210,2210,2210,2210,0
20230921,182300,17806428245,2210,2210,2210,2210,0
20230921,182200,17806428245,2210,2210,2210,2210,0
20230921,182100,17806428245,2210,2210,2210,2210,25010
20230921,182000,17806428245,2210,2210,2210,2210,0
20230921,181900,17806428245,2210,2210,2210,2210,0
20230921,181800,17806428245,2210,2210,2210,2210,0
20230921,181700,17806428245,2210,2210,2210,2210,0
20230921,181600,17806428245,2210,2210,2210,2210,0
20230921,181500,17806428245,2210,2210,2210,2210,0
20230921,181400,17806428245,2210,2210,2210,2210,0
20230921,181300,17806428245,2210,2210,2210,2210,0
20230921,181200,17806428245,2210,2210,2210,2210,0
20230921,181100,17806428245,2210,2210,2210,2210,0
20230921,181000,17806428245,2210,2210,2210,2210,0
20230921,180900,17806428245,2210,2210,2210,2210,0
20230921,180800,17806428245,2210,2210,2210,2210,0
20230921,180700,17806428245,2210,2210,2210,2210,0
20230921,180600,17806428245,2210,2210,2210,2210,0
20230921,180500,17806428245,2210,2210,2210,2210,0
20230921,180400,17806428245,2210,2210,2210,2210,0
20230921,180300,17806428245,2210,2210,2210,2210,0
20230921,180200,17806428245,2210,2210,2210,2210,0
20230921,180100,17806428245,2210,2210,2210,2210,0
20230921,180000,17806428245,2210,2210,2210,2210,0
20230921,175900,17806428245,2210,2210,2210,2210,0
20230921,175800,17806428245,2210,2210,2210,2210,0
20230921,175700,17806428245,2210,2210,2210,2210,0
20230921,175600,17806428245,2210,2210,2210,2210,0
20230921,175500,17806428245,2210,2210,2210,2210,0
20230921,175400,17806428245,2210,2210,2210,2210,0
20230921,175300,17806428245,2210,2210,2210,2210,0
20230921,175200,17806428245,2210,2210,2210,2210,0
20230921,175100,17806428245,2210,2210,2210,2210,25010
20230921,175000,17806428245,2210,2210,2210,2210,0
20230921,174900,17806428245,2210,2210,2210,2210,0
20230921,174800,17806428245,2210,2210,2210,2210,0
20230921,174700,17806428245,2210,2210,2210,2210,0
20230921,174600,17806428245,2210,2210,2210,2210,0
20230921,174500,17806428245,2210,2210,2210,2210,0
20230921,174400,17806428245,2210,2210,2210,2210,0
20230921,174300,17806428245,2210,2210,2210,2210,0
20230921,174200,17806428245,2210,2210,2210,2210,0
20230921,174100,17806428245,2210,2210,2210,2210,0
20230921,174000,17806428245,2210,2210,2210,2210,0
20230921,173900,17806428245,2210,2210,2210,2210,0
20230921,173800,17806428245,2210,2210,2210,2210,0
20230921,173700,17806428245,2210,2210,2210,2210,0
20230921,173600,17806428245,2210,2210,2210,2210,0
20230921,173500,17806428245,2210,2210,2210,2210,0
20230921,173400,17806428245,2210,2210,2210,2210,0
20230921,173300,17806428245,2210,2210,2210,2210,0
20230921,173200,17806428245,2210,2210,2210,2210,0
20230921,173100,17806428245,2210,2210,2210,2210,0
20230921,173000,17806428245,2210,2210,2210,2210,0
20230921,172900,17806428245,2210,2210,2210,2210,0
20230921,172800,17806428245,2210,2210,2210,2210,0
20230921,172700,17806428245,2210,2210,2210,2210,0
20230921,172600,17806428245,2210,2210,2210,2210,0
20230921,172500,17806428245,2210,2210,2210,2210,0
20230921,172400,17806428245,2210,2210,2210,2210,0
20230921,172300,17806428245,2210,2210,2210,2210,0
20230921,172200,17806428245,2210,2210,2210,2210,0
20230921,172100,17806428245,2210,2210,2210,2210,25010
20230921,172000,17806428245,2210,2210,2210,2210,0
20230921,171900,17806428245,2210,2210,2210,2210,0
20230921,171800,17806428245,2210,2210,2210,2210,0
20230921,171700,17806428245,2210,2210,2210,2210,0
20230921,171600,17806428245,2210,2210,2210,2210,0
20230921,171500,17806428245,2210,2210,2210,2210,0
20230921,171400,17806428245,2210,2210,2210,2210,0
20230921,171300,17806428245,2210,2210,2210,2210,0
20230921,171200,17806428245,2210,2210,2210,2210,0
20230921,171100,17806428245,2210,2210,2210,2210,0
20230921,171000,17806428245,2210,2210,2210,2210,0
20230921,170900,17806428245,2210,2210,2210,2210,0
20230921,170800,17806428245,2210,2210,2210,2210,0
20230921,170700,17806428245,2210,2210,2210,2210,0
20230921,170600,17806428245,2210,2210,2210,2210,0
20230921,170500,17806428245,2210,2210,2210,2210,0
20230921,170400,17806428245,2210,2210,2210,2210,0
20230921,170300,17806428245,2210,2210,2210,2210,0
20230921,170200,17806428245,2210,2210,2210,2210,0
20230921,170100,17806428245,2210,2210,2210,2210,0
20230921,170000,17806428245,2210,2210,2210,2210,0
20230921,165900,17806428245,2210,2210,2210,2210,0
20230921,165800,17806428245,2210,2210,2210,2210,0
20230921,165700,17806428245,2210,2210,2210,2210,0
20230921,165600,17806428245,2210,2210,2210,2210,0
20230921,165500,17806428245,2210,2210,2210,2210,0
20230921,165400,17806428245,2210,2210,2210,2210,0
20230921,165300,17806428245,2210,2210,2210,2210,0
20230921,165200,17806428245,2210,2210,2210,2210,0
20230921,165100,17806428245,2210,2210,2210,2210,25010
20230921,165000,17806428245,2210,2210,2210,2210,0
20230921,164900,17806428245,2210,2210,2210,2210,0
20230921,164800,17806428245,2210,2210,2210,2210,0
20230921,164700,17806428245,2210,2210,2210,2210,0
20230921,164600,17806428245,2210,2210,2210,2210,0
20230921,164500,17806428245,2210,2210,2210,2210,0
20230921,164400,17806428245,2210,2210,2210,2210,0
20230921,164300,17806428245,2210,2210,2210,2210,0
20230921,164200,17806428245,2210,2210,2210,2210,0
20230921,164100,17806428245,2210,2210,2210,2210,0
20230921,164000,17806428245,2210,2210,2210,2210,0
20230921,163900,17806428245,2210,2210,2210,2210,0
20230921,163800,17806428245,2210,2210,2210,2210,0
20230921,163700,17806428245,2210,2210,2210,2210,0
20230921,163600,17806428245,2210,2210,2210,2210,0
20230921,163500,17806428245,2210,2210,2210,2210,0
20230921,163400,17806428245,2210,2210,2210,2210,0
20230921,163300,17806428245,2210,2210,2210,2210,0
20230921,163200,17806428245,2210,2210,2210,2210,0
20230921,163100,17806428245,2210,2210,2210,2210,0
20230921,163000,17806428245,2210,2210,2210,2210,0
20230921,162900,17806428245,2210,2210,2210,2210,0
20230921,162800,17806428245,2210,2210,2210,2210,0
20230921,162700,17806428245,2210,2210,2210,2210,0
20230921,162600,17806428245,2210,2210,2210,2210,0
20230921,162500,17806428245,2210,2210,2210,2210,0
20230921,162400,17806428245,2210,2210,2210,2210,0
20230921,162300,17806428245,2210,2210,2210,2210,0
20230921,162200,17806428245,2210,2210,2210,2210,0
20230921,162100,17806428245,2210,2210,2210,2210,25010
20230921,162000,17806428245,2210,2210,2210,2210,0
20230921,161900,17806428245,2210,2210,2210,2210,0
20230921,161800,17806428245,2210,2210,2210,2210,0
20230921,161700,17806428245,2210,2210,2210,2210,0
20230921,161600,17806428245,2210,2210,2210,2210,0
20230921,161500,17806428245,2210,2210,2210,2210,0
20230921,161400,17806428245,2210,2210,2210,2210,0
20230921,161300,17806428245,2210,2210,2210,2210,0
20230921,161200,17806428245,2210,2210,2210,2210,0
20230921,161100,17806428245,2210,2210,2210,2210,0
20230921,161000,17806428245,2210,2210,2210,2210,0
20230921,160900,17806428245,2210,2210,2210,2210,0
20230921,160800,17806428245,2210,2210,2210,2210,0
20230921,160700,17806428245,2210,2210,2210,2210,0
20230921,160600,17806428245,2210,2210,2210,2210,0
20230921,160500,17806428245,2210,2210,2210,2210,0
20230921,160400,17806428245,2210,2210,2210,2210,0
20230921,160300,17806428245,2210,2210,2210,2210,0
20230921,160200,17806428245,2210,2210,2210,2210,0
20230921,160100,17806428245,2210,2210,2210,2210,0
20230921,160000,17806428245,2210,2210,2210,2210,0
20230921,155900,17806428245,2210,2210,2210,2210,0
20230921,155800,17806428245,2210,2210,2210,2210,0
20230921,155700,17806428245,2210,2210,2210,2210,0
20230921,155600,17806428245,2210,2210,2210,2210,0
20230921,155500,17806428245,2210,2210,2210,2210,0
20230921,155400,17806428245,2210,2210,2210,2210,0
20230921,155300,17806428245,2210,2210,2210,2210,0
20230921,155200,17806428245,2210,2210,2210,2210,0
20230921,155100,17806428245,2210,2210,2210,2210,25010
20230921,155000,17806428245,2210,2210,2210,2210,0
20230921,154900,17806428245,2210,2210,2210,2210,0
20230921,154800,17806428245,2210,2210,2210,2210,0
20230921,154700,17806428245,2210,2210,2210,2210,0
20230921,154600,17806428245,2210,2210,2210,2210,0
20230921,154500,17806428245,2210,2210,2210,2210,0
20230921,154400,17806428245,2210,2210,2210,2210,0
20230921,154300,17806428245,2210,2210,2210,2210,0
20230921,154200,17806428245,2210,2210,2210,2210,0
20230921,154100,17806428245,2210,2210,2210,2210,0
20230921,154000,17806428245,2210,2210,2210,2210,0
20230921,153900,17806428245,2210,2210,2210,2210,0
20230921,153800,17806428245,2210,2210,2210,2210,0
20230921,153700,17806428245,2210,2210,2210,2210,0
20230921,153600,17806428245,2210,2210,2210,2210,0
20230921,153500,17806428245,2210,2210,2210,2210,0
20230921,153400,17806428245,2210,2210,2210,2210,0
20230921,153300,17806428245,2210,2210,2210,2210,0
20230921,153200,17806428245,2210,2210,2210,2210,0
20230921,153100,17806428245,2210,2210,2210,2210,0
20230921,153000,17806428245,2210,2210,2210,2210,25010
20230921,152900,17751156145,2200,2200,2200,2200,0
20230921,152800,17751156145,2200,2200,2200,2200,0
20230921,152700,17751156145,2200,2200,2200,2200,0
20230921,152600,17751156145,2200,2200,2200,2200,0
20230921,152500,17751156145,2200,2200,2200,2200,0
20230921,152400,17751156145,2200,2200,2200,2200,0
20230921,152300,17751156145,2200,2200,2200,2200,0
20230921,152200,17751156145,2200,2200,2200,2200,0
20230921,152100,17751156145,2200,2200,2200,2200,0
20230921,152000,17751156145,2200,2200,2200,2200,0
20230921,151900,17751156145,2200,2205,2210,2195,19665
20230921,151800,17707935585,2205,2210,2210,2205,6172
20230921,151700,17694317110,2215,2215,2215,2215,1150
20230921,151600,17691769860,2220,2230,2230,2205,16856
20230921,151500,17654450430,2225,2220,2225,2220,1785
20230921,151400,17650486680,2220,2225,2225,2220,3633
20230921,151300,17642409970,2225,2225,2230,2225,2262
20230921,151200,17637376985,2230,2235,2235,2230,4627
20230921,151100,17627044770,2240,2235,2240,2235,1504
20230921,151000,17623678290,2235,2230,2235,2230,330
20230921,150900,17622942115,2230,2220,2230,2220,13674
20230921,150800,17592478760,2220,2220,2225,2220,2546
20230921,150700,17586816980,2220,2220,2225,2220,1290
20230921,150600,17583953030,2225,2215,2225,2210,4532
20230921,150500,17573903995,2215,2210,2220,2210,9228
20230921,150400,17553443980,2210,2200,2210,2200,1743
20230921,150300,17549606555,2200,2200,2200,2195,7340
20230921,150200,17533458580,2200,2205,2210,2195,12855
20230921,150100,17505169510,2205,2210,2210,2205,866
20230921,150000,17503257370,2210,2210,2210,2205,799
20230921,145900,17501494800,2205,2210,2210,2205,4458
20230921,145800,17491660620,2210,2210,2215,2210,2455
20230921,145700,17486234865,2205,2210,2215,2205,6084
20230921,145600,17472808770,2210,2215,2215,2210,11699
20230921,145500,17446946470,2215,2220,2220,2215,14158
20230921,145400,17415560710,2215,2220,2220,2215,651
20230921,145300,17414115495,2220,2210,2220,2210,5230
20230921,145200,17402513405,2210,2210,2210,2210,1257
20230921,145100,17399735435,2210,2215,2215,2210,1552
20230921,145000,17396298670,2210,2210,2215,2210,7969
20230921,144900,17378668940,2210,2210,2210,2210,6322
20230921,144800,17364697320,2215,2205,2215,2205,3004
20230921,144700,17358053455,2220,2205,2220,2200,7064
20230921,144600,17342501915,2205,2215,2225,2200,60058
20230921,144500,17210212905,2215,2215,2220,2215,3748
20230921,144400,17201904070,2215,2215,2220,2215,2760
20230921,144300,17195786870,2215,2225,2230,2215,2504
20230921,144200,17190228475,2220,2230,2230,2220,13070
20230921,144100,17161177130,2230,2235,2235,2230,1826
20230921,144000,17157096050,2240,2240,2240,2240,1470
20230921,143900,17153803250,2240,2230,2240,2230,1256
20230921,143800,17150990370,2230,2240,2245,2230,3287
20230921,143700,17143630985,2240,2245,2245,2240,1694
20230921,143600,17139830690,2245,2240,2245,2240,103
20230921,143500,17139599855,2240,2240,2240,2235,7424
20230921,143400,17122970295,2240,2235,2240,2235,3243
20230921,143300,17115710420,2235,2225,2235,2225,3081
20230921,143200,17108850265,2230,2230,2230,2230,120
20230921,143100,17108582665,2230,2230,2230,2230,599
20230921,143000,17107246895,2230,2230,2235,2225,753
20230921,142900,17105570045,2230,2230,2230,2230,510
20230921,142800,17104432745,2225,2225,2235,2225,2513
20230921,142700,17098836830,2225,2225,2225,2225,1067
20230921,142600,17096462755,2220,2235,2235,2220,1397
20230921,142500,17093355330,2230,2225,2230,2220,5587
20230921,142400,17080937305,2220,2225,2225,2220,2481
20230921,142300,17075417245,2220,2220,2225,2220,3771
20230921,142200,17067045300,2225,2225,2225,2225,4206
20230921,142100,17057686950,2225,2230,2230,2220,6035
20230921,142000,17044273395,2225,2230,2230,2225,4884
20230921,141900,17033386135,2230,2230,2230,2230,847
20230921,141800,17031497325,2230,2235,2235,2220,8532
20230921,141700,17012507355,2225,2220,2235,2220,5273
20230921,141600,17000745175,2220,2235,2240,2220,67147
20230921,141500,16851022220,2240,2240,2240,2235,584
20230921,141400,16849714310,2240,2245,2245,2240,2873
20230921,141300,16843278785,2240,2240,2245,2235,5223
20230921,141200,16831580795,2240,2240,2245,2240,13473
20230921,141100,16801395020,2240,2245,2245,2240,2206
20230921,141000,16796448125,2245,2250,2250,2240,1711
20230921,140900,16792612330,2240,2250,2250,2240,14887
20230921,140800,16759229135,2250,2255,2255,2250,1291
20230921,140700,16756318435,2255,2250,2255,2240,26790
20230921,140600,16696165760,2245,2255,2255,2245,6487
20230921,140500,16681565565,2255,2255,2255,2255,1050
20230921,140400,16679197815,2255,2270,2270,2255,1446
20230921,140300,16675932480,2270,2255,2270,2255,856
20230921,140200,16674002185,2270,2265,2270,2255,2502
20230921,140100,16668323160,2270,2275,2275,2270,7
20230921,140000,16668307250,2275,2275,2275,2270,130
20230921,135900,16668011750,2250,2270,2275,2250,3894
20230921,135800,16659231425,2255,2265,2265,2255,1500
20230921,135700,16655845215,2270,2265,2270,2265,616
20230921,135600,16654447765,2255,2260,2265,2255,605
20230921,135500,16653079275,2260,2255,2260,2255,2023
20230921,135400,16648507745,2255,2250,2255,2250,2320
20230921,135300,16643281145,2250,2250,2255,2250,3783
20230921,135200,16634768795,2250,2255,2255,2250,7378
20230921,135100,16618148445,2260,2255,2260,2255,713
20230921,135000,16616540375,2255,2255,2255,2255,3652
20230921,134900,16608305115,2255,2260,2260,2255,3718
20230921,134800,16599913760,2260,2255,2260,2255,2773
20230921,134700,16593660175,2255,2255,2255,2255,2052
20230921,134600,16589032915,2255,2260,2260,2255,9217
20230921,134500,16568247770,2260,2265,2265,2260,11726
20230921,134400,16541741415,2270,2270,2270,2270,114
20230921,134300,16541482635,2270,2265,2270,2265,1359
20230921,134200,16538404480,2265,2265,2265,2265,475
20230921,134100,16537328605,2265,2275,2280,2265,6661
20230921,134000,16522201035,2280,2280,2280,2280,59
20230921,133900,16522066515,2280,2280,2280,2280,5
20230921,133800,16522055115,2280,2275,2280,2275,106
20230921,133700,16521813935,2275,2275,2280,2275,3
20230921,133600,16521807105,2275,2275,2275,2275,100
20230921,133500,16521579605,2280,2270,2280,2270,158
20230921,133400,16521219995,2275,2280,2280,2275,2004
20230921,133300,16516660870,2280,2280,2280,2280,65
20230921,133200,16516512670,2280,2275,2280,2275,1335
20230921,133100,16513469570,2275,2275,2275,2275,894
20230921,133000,16511435720,2275,2280,2280,2275,440
20230921,132900,16510432525,2280,2280,2280,2275,2476
20230921,132800,16504788560,2275,2270,2275,2270,554
20230921,132700,16503529315,2270,2265,2270,2265,794
20230921,132600,16501730405,2265,2270,2270,2265,2207
20230921,132500,16496726245,2265,2265,2265,2265,0
20230921,132400,16496726245,2265,2270,2275,2265,3351
20230921,132300,16489125995,2270,2275,2285,2270,13641
20230921,132200,16458130975,2275,2285,2285,2275,2464
20230921,132100,16452513045,2285,2285,2285,2285,461
20230921,132000,16451459660,2285,2280,2285,2280,1153
20230921,131900,16448825745,2280,2285,2285,2280,521
20230921,131800,16447637860,2280,2280,2285,2280,248
20230921,131700,16447072415,2280,2285,2285,2280,240
20230921,131600,16446524390,2285,2285,2285,2280,772
20230921,131500,16444761895,2285,2275,2285,2275,307
20230921,131400,16444062750,2275,2275,2275,2275,786
20230921,131300,16442274600,2275,2275,2280,2275,1190
20230921,131200,16439565160,2270,2275,2280,2270,10376
20230921,131100,16415972795,2280,2285,2285,2275,1519
20230921,131000,16412513625,2280,2280,2285,2280,2702
20230921,130900,16406352815,2280,2280,2280,2280,2608
20230921,130800,16400406575,2290,2280,2290,2280,2147
20230921,130700,16395510915,2280,2285,2300,2280,2314
20230921,130600,16390223585,2285,2285,2295,2280,4924
20230921,130500,16378967580,2285,2295,2295,2285,3947
20230921,130400,16369927695,2295,2285,2300,2285,3810
20230921,130300,16361221790,2285,2295,2295,2285,5202
20230921,130200,16349332310,2300,2295,2300,2290,4428
20230921,130100,16339184280,2305,2290,2305,2285,3139
20230921,130000,16331972060,2300,2290,2300,2285,5150
20230921,125900,16320187510,2290,2300,2300,2290,2775
20230921,125800,16313832040,2290,2290,2300,2290,1486
20230921,125700,16310423410,2290,2300,2305,2290,8090
20230921,125600,16291847050,2300,2315,2315,2300,12264
20230921,125500,16263554410,2315,2335,2340,2310,13248
20230921,125400,16232749695,2335,2350,2355,2335,18497
20230921,125300,16189334815,2350,2325,2360,2325,74757
20230921,125200,16013965940,2325,2295,2325,2295,18369
20230921,125100,15971566810,2300,2290,2300,2290,2873
20230921,125000,15964972515,2295,2290,2300,2290,4558
20230921,124900,15954516515,2290,2290,2295,2290,6629
20230921,124800,15939310970,2295,2295,2295,2290,703
20230921,124700,15937698460,2295,2290,2300,2290,2566
20230921,124600,15931810385,2300,2290,2300,2285,9604
20230921,124500,15909812135,2285,2285,2290,2285,4504
20230921,124400,15899517405,2290,2290,2295,2285,4815
20230921,124300,15888498090,2295,2280,2300,2280,6131
20230921,124200,15874427355,2295,2280,2295,2280,9101
20230921,124100,15853589510,2290,2295,2300,2280,16721
20230921,124000,15815309105,2290,2300,2300,2285,4468
20230921,123900,15805070930,2300,2285,2300,2285,4662
20230921,123800,15794359550,2295,2305,2310,2285,5814
20230921,123700,15781009010,2290,2285,2305,2285,6662
20230921,123600,15765715140,2290,2285,2290,2280,1310
20230921,123500,15762721735,2280,2275,2285,2270,2837
20230921,123400,15756259565,2275,2270,2275,2270,1528
20230921,123300,15752785620,2270,2270,2270,2260,2930
20230921,123200,15746135590,2270,2265,2270,2260,5651
20230921,123100,15733340705,2260,2265,2265,2260,1686
20230921,123000,15729524015,2265,2260,2265,2260,1037
20230921,122900,15727176710,2260,2260,2265,2260,992
20230921,122800,15724933635,2265,2260,2265,2260,1439
20230921,122700,15721678600,2265,2260,2265,2260,1200
20230921,122600,15718961070,2260,2260,2265,2260,677
20230921,122500,15717429485,2265,2260,2270,2260,1370
20230921,122400,15714327270,2260,2260,2260,2255,2732
20230921,122300,15708154375,2260,2260,2260,2260,3581
20230921,122200,15700061315,2250,2250,2255,2245,6698
20230921,122100,15684983825,2250,2255,2255,2250,5395
20230921,122000,15672844545,2245,2260,2260,2245,12262
20230921,121900,15645311495,2250,2265,2265,2250,17359
20230921,121800,15606185460,2260,2265,2265,2260,8177
20230921,121700,15587686420,2270,2265,2270,2265,305
20230921,121600,15586995490,2265,2275,2275,2265,440
20230921,121500,15585996690,2275,2270,2275,2260,12788
20230921,121400,15557013585,2270,2270,2275,2270,6841
20230921,121300,15541484445,2275,2270,2280,2270,4985
20230921,121200,15530168280,2270,2280,2280,2270,11164
20230921,121100,15504728790,2280,2285,2290,2280,6922
20230921,121000,15488926375,2285,2285,2285,2285,954
20230921,120900,15486746485,2290,2295,2295,2290,2469
20230921,120800,15481085545,2295,2295,2295,2295,148
20230921,120700,15480745885,2295,2295,2295,2295,90
20230921,120600,15480539335,2290,2290,2290,2290,616
20230921,120500,15479128695,2285,2290,2290,2285,2310
20230921,120400,15473845935,2295,2295,2300,2295,1829
20230921,120300,15469640930,2290,2295,2295,2290,500
20230921,120200,15468493930,2285,2285,2285,2285,1092
20230921,120100,15465998710,2285,2295,2295,2285,159
20230921,120000,15465634285,2285,2285,2300,2285,1889
20230921,115900,15461307690,2295,2295,2295,2285,1507
20230921,115800,15457864165,2280,2300,2305,2280,1658
20230921,115700,15454061330,2305,2285,2305,2285,2094
20230921,115600,15449252165,2280,2275,2285,2275,8327
20230921,115500,15430269785,2275,2280,2280,2275,1070
20230921,115400,15427833685,2275,2280,2285,2275,4078
20230921,115300,15418554575,2275,2285,2285,2275,5458
20230921,115200,15406111675,2280,2290,2290,2280,2605
20230921,115100,15400158765,2290,2290,2290,2290,161
20230921,115000,15399790075,2290,2290,2290,2285,254
20230921,114900,15399208665,2290,2280,2290,2280,5229
20230921,114800,15387284095,2280,2290,2290,2280,2778
20230921,114700,15380931790,2290,2290,2290,2285,3624
20230921,114600,15372647805,2290,2295,2295,2290,350
20230921,114500,15371845305,2285,2300,2300,2285,7884
20230921,114400,15353764375,2300,2300,2305,2300,2935
20230921,114300,15347013870,2300,2295,2305,2295,2419
20230921,114200,15341450135,2295,2300,2300,2295,278
20230921,114100,15340810950,2295,2300,2305,2295,4201
20230921,114000,15331152005,2300,2305,2305,2300,666
20230921,113900,15329617605,2305,2300,2305,2300,656
20230921,113800,15328107555,2300,2305,2305,2300,2084
20230921,113700,15323307975,2305,2300,2305,2300,975
20230921,113600,15321064750,2305,2290,2305,2290,1167
20230921,113500,15318385655,2290,2290,2295,2290,170
20230921,113400,15317996350,2290,2300,2300,2290,7811
20230921,113300,15300081405,2300,2305,2310,2300,4312
20230921,113200,15290160835,2305,2300,2310,2300,1822
20230921,113100,15285964465,2310,2305,2310,2300,10337
20230921,113000,15262143310,2305,2320,2320,2305,13521
20230921,112900,15230891725,2315,2320,2320,2310,7860
20230921,112800,15212692225,2320,2315,2320,2315,2683
20230921,112700,15206470625,2315,2320,2320,2315,2280
20230921,112600,15201189895,2315,2325,2325,2315,6475
20230921,112500,15186184370,2325,2315,2330,2310,9042
20230921,112400,15165238695,2315,2345,2345,2315,41911
20230921,112300,15067600565,2340,2340,2345,2335,18642
20230921,112200,15023952155,2345,2340,2350,2335,21940
20230921,112100,14972536170,2345,2335,2345,2330,8388
20230921,112000,14952918240,2330,2325,2330,2320,12563
20230921,111900,14923668705,2320,2315,2320,2315,4877
20230921,111800,14912358800,2315,2315,2315,2315,801
20230921,111700,14910504485,2315,2320,2320,2310,2820
20230921,111600,14903981520,2315,2330,2335,2315,22490
20230921,111500,14851763680,2330,2335,2340,2330,11393
20230921,111400,14825155255,2330,2325,2340,2320,19157
20230921,111300,14780457330,2320,2315,2320,2310,12481
20230921,111200,14751531890,2315,2320,2320,2300,14145
20230921,111100,14718818265,2320,2300,2320,2300,11096
20230921,111000,14693182075,2300,2290,2300,2290,14444
20230921,110900,14660038950,2290,2290,2290,2285,1691
20230921,110800,14656167570,2290,2290,2290,2280,1257
20230921,110700,14653291405,2290,2275,2295,2275,7594
20230921,110600,14635931635,2275,2285,2285,2275,2123
20230921,110500,14631088635,2285,2285,2285,2280,461
20230921,110400,14630035360,2280,2285,2290,2280,1920
20230921,110300,14625648580,2290,2280,2290,2280,822
20230921,110200,14623771750,2280,2280,2290,2280,54
20230921,110100,14623648610,2275,2285,2290,2275,5175
20230921,110000,14611852945,2280,2290,2295,2280,4088
20230921,105900,14602506790,2295,2295,2295,2290,1187
20230921,105800,14599784145,2290,2290,2295,2285,2754
20230921,105700,14593481750,2285,2285,2290,2285,3344
20230921,105600,14585832560,2285,2285,2285,2280,3644
20230921,105500,14577521405,2280,2280,2285,2280,924
20230921,105400,14575412910,2280,2280,2285,2280,927
20230921,105300,14573295850,2280,2275,2280,2275,2182
20230921,105200,14568321875,2270,2275,2275,2270,6735
20230921,105100,14553019010,2280,2285,2285,2280,4968
20230921,105000,14541682775,2280,2280,2285,2280,2362
20230921,104900,14536294840,2280,2275,2280,2270,3625
20230921,104800,14528042765,2275,2280,2280,2275,1145
20230921,104700,14525432285,2280,2290,2290,2275,5588
20230921,104600,14512666165,2295,2300,2300,2270,13678
20230921,104500,14481294695,2300,2300,2305,2300,2522
20230921,104400,14475484240,2305,2295,2305,2290,18553
20230921,104300,14432855020,2295,2285,2295,2285,11851
20230921,104200,14405724550,2285,2275,2285,2265,14761
20230921,104100,14372129655,2270,2270,2275,2260,4410
20230921,104000,14362127915,2270,2245,2270,2245,35015
20230921,103900,14283138775,2250,2250,2250,2245,12881
20230921,103800,14254161490,2250,2255,2255,2250,25692
20230921,103700,14196341365,2255,2255,2255,2250,11060
20230921,103600,14171404950,2260,2255,2265,2255,663
20230921,103500,14169908090,2255,2260,2265,2255,3055
20230921,103400,14163011640,2260,2260,2265,2260,143
20230921,103300,14162688355,2260,2255,2265,2255,9533
20230921,103200,14141191310,2255,2265,2265,2255,742
20230921,103100,14139513080,2255,2250,2265,2250,8011
20230921,103000,14121457530,2255,2255,2255,2250,13935
20230921,102900,14090067630,2255,2255,2260,2255,1901
20230921,102800,14085780500,2255,2265,2265,2255,3440
20230921,102700,14078012390,2260,2270,2275,2260,4122
20230921,102600,14068659415,2275,2275,2275,2270,283
20230921,102500,14068016060,2275,2260,2275,2260,2598
20230921,102400,14062116240,2255,2255,2270,2255,16428
20230921,102300,14025033825,2255,2260,2260,2250,3545
20230921,102200,14017051895,2255,2265,2265,2250,23051
20230921,102100,13965014020,2265,2265,2270,2260,4033
20230921,102000,13955879440,2265,2260,2265,2255,7443
20230921,101900,13939058810,2265,2265,2285,2260,3382
20230921,101800,13931386310,2285,2280,2285,2265,15113
20230921,101700,13896991920,2285,2285,2295,2280,4743
20230921,101600,13886148790,2285,2285,2290,2285,7054
20230921,101500,13870024575,2285,2285,2295,2280,9414
20230921,101400,13848507710,2290,2295,2300,2290,6953
20230921,101300,13832576055,2290,2295,2300,2290,21677
20230921,101200,13782807610,2295,2280,2295,2280,13577
20230921,101100,13751726865,2285,2270,2285,2265,10762
20230921,101000,13727228185,2270,2250,2270,2250,23203
20230921,100900,13674843710,2250,2245,2255,2245,18807
20230921,100800,13632547425,2250,2235,2255,2235,16894
20230921,100700,13594580150,2240,2245,2255,2235,47461
20230921,100600,13488137760,2240,2275,2280,2230,92617
20230921,100500,13279264105,2280,2310,2310,2275,75295
20230921,100400,13106553375,2310,2310,2315,2300,14450
20230921,100300,13073249635,2305,2325,2330,2305,28400
20230921,100200,13007481585,2320,2325,2325,2320,3299
20230921,100100,12999820690,2325,2320,2325,2305,19718
20230921,100000,12954145310,2315,2305,2325,2300,26612
20230921,095900,12892696350,2305,2315,2315,2305,22068
20230921,095800,12841781270,2315,2325,2325,2310,10998
20230921,095700,12816319750,2315,2305,2330,2305,15863
20230921,095600,12779672120,2310,2320,2330,2305,15786
20230921,095500,12743176895,2335,2330,2335,2315,12742
20230921,095400,12713573585,2330,2340,2340,2330,8616
20230921,095300,12693480165,2340,2335,2340,2335,8646
20230921,095200,12673287260,2335,2335,2340,2330,1933
20230921,095100,12668772560,2335,2330,2340,2320,10395
20230921,095000,12644512930,2330,2315,2330,2315,10873
20230921,094900,12619280000,2315,2310,2320,2310,8286
20230921,094800,12600090115,2310,2330,2330,2310,16738
20230921,094700,12561271080,2330,2340,2345,2330,18349
20230921,094600,12518420300,2340,2300,2345,2300,39702
20230921,094500,12426262990,2305,2315,2320,2300,97227
20230921,094400,12201963205,2315,2330,2335,2315,36093
20230921,094300,12118154190,2330,2330,2335,2325,25726
20230921,094200,12058231680,2330,2335,2340,2330,18883
20230921,094100,12014169610,2340,2340,2345,2330,21801
20230921,094000,11963223345,2340,2350,2355,2335,21260
20230921,093900,11913370250,2350,2355,2360,2350,17157
20230921,093800,11873024650,2360,2370,2370,2350,17249
20230921,093700,11832348710,2370,2380,2385,2360,18223
20230921,093600,11789095415,2380,2390,2395,2380,11155
20230921,093500,11762451100,2385,2395,2395,2385,42741
20230921,093400,11660353100,2395,2380,2395,2375,40148
20230921,093300,11564470440,2375,2365,2380,2365,27017
20230921,093200,11500349460,2365,2355,2365,2345,17083
20230921,093100,11460013790,2345,2345,2360,2340,20588
20230921,093000,11411720530,2340,2340,2345,2330,28742
20230921,092900,11344544860,2345,2350,2365,2340,15072
20230921,092800,11309000635,2360,2365,2365,2330,38285
20230921,092700,11219208155,2365,2370,2380,2355,69868
20230921,092600,11053685580,2370,2380,2380,2370,19934
20230921,092500,11006361210,2380,2375,2385,2370,7893
20230921,092400,10987568850,2380,2375,2385,2365,18750
20230921,092300,10943006830,2375,2390,2395,2365,33360
20230921,092200,10863611945,2390,2385,2400,2380,73641
20230921,092100,10687678760,2380,2335,2385,2325,57523
20230921,092000,10552394350,2335,2350,2360,2330,51733
20230921,091900,10431201980,2360,2375,2380,2350,47799
20230921,091800,10318379220,2375,2365,2380,2360,31637
20230921,091700,10243509910,2360,2395,2400,2360,48753
20230921,091600,10127676885,2400,2415,2415,2395,80452
20230921,091500,9934348630,2415,2405,2415,2400,72641
20230921,091400,9759349565,2410,2400,2410,2395,50068
20230921,091300,9638931320,2400,2405,2410,2380,52625
20230921,091200,9513036745,2405,2410,2420,2390,69593
20230921,091100,9345581245,2420,2365,2420,2360,163485
20230921,091000,8953437410,2365,2310,2370,2300,167345
20230921,090900,8563153475,2310,2355,2370,2300,192235
20230921,090800,8113281065,2355,2400,2400,2355,160541
20230921,090700,7732370420,2400,2425,2430,2395,137519
20230921,090600,7400934340,2425,2455,2460,2420,175217
20230921,090500,6973581135,2455,2425,2460,2415,201113
20230921,090400,6483392295,2430,2400,2430,2400,140731
20230921,090300,6143070260,2400,2385,2410,2380,152550
20230921,090200,5777993560,2385,2415,2430,2385,219776
20230921,090100,5247659260,2425,2380,2470,2350,701739
20230921,090000,3553294780,2380,2350,2500,2340,1470831