stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,190200,50103943715,4230,4230,4230,4230,60765
20230921,190100,50103943715,4230,4230,4230,4230,0
20230921,190000,50103943715,4230,4230,4230,4230,0
20230921,185900,50103943715,4230,4230,4230,4230,0
20230921,185800,50103943715,4230,4230,4230,4230,0
20230921,185700,50103943715,4230,4230,4230,4230,0
20230921,185600,50103943715,4230,4230,4230,4230,0
20230921,185500,50103943715,4230,4230,4230,4230,0
20230921,185400,50103943715,4230,4230,4230,4230,0
20230921,185300,50103943715,4230,4230,4230,4230,0
20230921,185200,50103943715,4230,4230,4230,4230,0
20230921,185100,50103943715,4230,4230,4230,4230,0
20230921,185000,50103943715,4230,4230,4230,4230,0
20230921,184900,50103943715,4230,4230,4230,4230,0
20230921,184800,50103943715,4230,4230,4230,4230,0
20230921,184700,50103943715,4230,4230,4230,4230,0
20230921,184600,50103943715,4230,4230,4230,4230,0
20230921,184500,50103943715,4230,4230,4230,4230,0
20230921,184400,50103943715,4230,4230,4230,4230,0
20230921,184300,50103943715,4230,4230,4230,4230,0
20230921,184200,50103943715,4230,4230,4230,4230,0
20230921,184100,50103943715,4230,4230,4230,4230,0
20230921,184000,50103943715,4230,4230,4230,4230,0
20230921,183900,50103943715,4230,4230,4230,4230,0
20230921,183800,50103943715,4230,4230,4230,4230,0
20230921,183700,50103943715,4230,4230,4230,4230,0
20230921,183600,50103943715,4230,4230,4230,4230,0
20230921,183500,50103943715,4230,4230,4230,4230,0
20230921,183400,50103943715,4230,4230,4230,4230,0
20230921,183300,50103943715,4230,4230,4230,4230,0
20230921,183200,50103943715,4230,4230,4230,4230,60765
20230921,183100,50103943715,4230,4230,4230,4230,0
20230921,183000,50103943715,4230,4230,4230,4230,0
20230921,182900,50103943715,4230,4230,4230,4230,0
20230921,182800,50103943715,4230,4230,4230,4230,0
20230921,182700,50103943715,4230,4230,4230,4230,0
20230921,182600,50103943715,4230,4230,4230,4230,0
20230921,182500,50103943715,4230,4230,4230,4230,0
20230921,182400,50103943715,4230,4230,4230,4230,0
20230921,182300,50103943715,4230,4230,4230,4230,0
20230921,182200,50103943715,4230,4230,4230,4230,0
20230921,182100,50103943715,4230,4230,4230,4230,0
20230921,182000,50103943715,4230,4230,4230,4230,0
20230921,181900,50103943715,4230,4230,4230,4230,0
20230921,181800,50103943715,4230,4230,4230,4230,0
20230921,181700,50103943715,4230,4230,4230,4230,0
20230921,181600,50103943715,4230,4230,4230,4230,0
20230921,181500,50103943715,4230,4230,4230,4230,0
20230921,181400,50103943715,4230,4230,4230,4230,0
20230921,181300,50103943715,4230,4230,4230,4230,0
20230921,181200,50103943715,4230,4230,4230,4230,0
20230921,181100,50103943715,4230,4230,4230,4230,0
20230921,181000,50103943715,4230,4230,4230,4230,0
20230921,180900,50103943715,4230,4230,4230,4230,0
20230921,180800,50103943715,4230,4230,4230,4230,0
20230921,180700,50103943715,4230,4230,4230,4230,0
20230921,180600,50103943715,4230,4230,4230,4230,0
20230921,180500,50103943715,4230,4230,4230,4230,0
20230921,180400,50103943715,4230,4230,4230,4230,0
20230921,180300,50103943715,4230,4230,4230,4230,0
20230921,180200,50103943715,4230,4230,4230,4230,60765
20230921,180100,50103943715,4230,4230,4230,4230,0
20230921,180000,50103943715,4230,4230,4230,4230,0
20230921,175900,50103943715,4230,4230,4230,4230,0
20230921,175800,50103943715,4230,4230,4230,4230,0
20230921,175700,50103943715,4230,4230,4230,4230,0
20230921,175600,50103943715,4230,4230,4230,4230,0
20230921,175500,50103943715,4230,4230,4230,4230,0
20230921,175400,50103943715,4230,4230,4230,4230,0
20230921,175300,50103943715,4230,4230,4230,4230,0
20230921,175200,50103943715,4230,4230,4230,4230,0
20230921,175100,50103943715,4230,4230,4230,4230,0
20230921,175000,50103943715,4230,4230,4230,4230,0
20230921,174900,50103943715,4230,4230,4230,4230,0
20230921,174800,50103943715,4230,4230,4230,4230,0
20230921,174700,50103943715,4230,4230,4230,4230,0
20230921,174600,50103943715,4230,4230,4230,4230,0
20230921,174500,50103943715,4230,4230,4230,4230,0
20230921,174400,50103943715,4230,4230,4230,4230,0
20230921,174300,50103943715,4230,4230,4230,4230,0
20230921,174200,50103943715,4230,4230,4230,4230,0
20230921,174100,50103943715,4230,4230,4230,4230,0
20230921,174000,50103943715,4230,4230,4230,4230,0
20230921,173900,50103943715,4230,4230,4230,4230,0
20230921,173800,50103943715,4230,4230,4230,4230,0
20230921,173700,50103943715,4230,4230,4230,4230,0
20230921,173600,50103943715,4230,4230,4230,4230,0
20230921,173500,50103943715,4230,4230,4230,4230,0
20230921,173400,50103943715,4230,4230,4230,4230,0
20230921,173300,50103943715,4230,4230,4230,4230,0
20230921,173200,50103943715,4230,4230,4230,4230,60765
20230921,173100,50103943715,4230,4230,4230,4230,0
20230921,173000,50103943715,4230,4230,4230,4230,0
20230921,172900,50103943715,4230,4230,4230,4230,0
20230921,172800,50103943715,4230,4230,4230,4230,0
20230921,172700,50103943715,4230,4230,4230,4230,0
20230921,172600,50103943715,4230,4230,4230,4230,0
20230921,172500,50103943715,4230,4230,4230,4230,0
20230921,172400,50103943715,4230,4230,4230,4230,0
20230921,172300,50103943715,4230,4230,4230,4230,0
20230921,172200,50103943715,4230,4230,4230,4230,0
20230921,172100,50103943715,4230,4230,4230,4230,0
20230921,172000,50103943715,4230,4230,4230,4230,0
20230921,171900,50103943715,4230,4230,4230,4230,0
20230921,171800,50103943715,4230,4230,4230,4230,0
20230921,171700,50103943715,4230,4230,4230,4230,0
20230921,171600,50103943715,4230,4230,4230,4230,0
20230921,171500,50103943715,4230,4230,4230,4230,0
20230921,171400,50103943715,4230,4230,4230,4230,0
20230921,171300,50103943715,4230,4230,4230,4230,0
20230921,171200,50103943715,4230,4230,4230,4230,0
20230921,171100,50103943715,4230,4230,4230,4230,0
20230921,171000,50103943715,4230,4230,4230,4230,0
20230921,170900,50103943715,4230,4230,4230,4230,0
20230921,170800,50103943715,4230,4230,4230,4230,0
20230921,170700,50103943715,4230,4230,4230,4230,0
20230921,170600,50103943715,4230,4230,4230,4230,0
20230921,170500,50103943715,4230,4230,4230,4230,0
20230921,170400,50103943715,4230,4230,4230,4230,0
20230921,170300,50103943715,4230,4230,4230,4230,0
20230921,170200,50103943715,4230,4230,4230,4230,60765
20230921,170100,50103943715,4230,4230,4230,4230,0
20230921,170000,50103943715,4230,4230,4230,4230,0
20230921,165900,50103943715,4230,4230,4230,4230,0
20230921,165800,50103943715,4230,4230,4230,4230,0
20230921,165700,50103943715,4230,4230,4230,4230,0
20230921,165600,50103943715,4230,4230,4230,4230,0
20230921,165500,50103943715,4230,4230,4230,4230,0
20230921,165400,50103943715,4230,4230,4230,4230,0
20230921,165300,50103943715,4230,4230,4230,4230,0
20230921,165200,50103943715,4230,4230,4230,4230,0
20230921,165100,50103943715,4230,4230,4230,4230,0
20230921,165000,50103943715,4230,4230,4230,4230,0
20230921,164900,50103943715,4230,4230,4230,4230,0
20230921,164800,50103943715,4230,4230,4230,4230,0
20230921,164700,50103943715,4230,4230,4230,4230,0
20230921,164600,50103943715,4230,4230,4230,4230,0
20230921,164500,50103943715,4230,4230,4230,4230,0
20230921,164400,50103943715,4230,4230,4230,4230,0
20230921,164300,50103943715,4230,4230,4230,4230,0
20230921,164200,50103943715,4230,4230,4230,4230,0
20230921,164100,50103943715,4230,4230,4230,4230,0
20230921,164000,50103943715,4230,4230,4230,4230,0
20230921,163900,50103943715,4230,4230,4230,4230,0
20230921,163800,50103943715,4230,4230,4230,4230,0
20230921,163700,50103943715,4230,4230,4230,4230,0
20230921,163600,50103943715,4230,4230,4230,4230,0
20230921,163500,50103943715,4230,4230,4230,4230,0
20230921,163400,50103943715,4230,4230,4230,4230,0
20230921,163300,50103943715,4230,4230,4230,4230,0
20230921,163200,50103943715,4230,4230,4230,4230,60765
20230921,163100,50103943715,4230,4230,4230,4230,0
20230921,163000,50103943715,4230,4230,4230,4230,0
20230921,162900,50103943715,4230,4230,4230,4230,0
20230921,162800,50103943715,4230,4230,4230,4230,0
20230921,162700,50103943715,4230,4230,4230,4230,0
20230921,162600,50103943715,4230,4230,4230,4230,0
20230921,162500,50103943715,4230,4230,4230,4230,0
20230921,162400,50103943715,4230,4230,4230,4230,0
20230921,162300,50103943715,4230,4230,4230,4230,0
20230921,162200,50103943715,4230,4230,4230,4230,0
20230921,162100,50103943715,4230,4230,4230,4230,0
20230921,162000,50103943715,4230,4230,4230,4230,0
20230921,161900,50103943715,4230,4230,4230,4230,0
20230921,161800,50103943715,4230,4230,4230,4230,0
20230921,161700,50103943715,4230,4230,4230,4230,0
20230921,161600,50103943715,4230,4230,4230,4230,0
20230921,161500,50103943715,4230,4230,4230,4230,0
20230921,161400,50103943715,4230,4230,4230,4230,0
20230921,161300,50103943715,4230,4230,4230,4230,0
20230921,161200,50103943715,4230,4230,4230,4230,0
20230921,161100,50103943715,4230,4230,4230,4230,0
20230921,161000,50103943715,4230,4230,4230,4230,0
20230921,160900,50103943715,4230,4230,4230,4230,0
20230921,160800,50103943715,4230,4230,4230,4230,0
20230921,160700,50103943715,4230,4230,4230,4230,0
20230921,160600,50103943715,4230,4230,4230,4230,0
20230921,160500,50103943715,4230,4230,4230,4230,0
20230921,160400,50103943715,4230,4230,4230,4230,0
20230921,160300,50103943715,4230,4230,4230,4230,0
20230921,160200,50103943715,4230,4230,4230,4230,60765
20230921,160100,50103943715,4230,4230,4230,4230,0
20230921,160000,50103943715,4230,4230,4230,4230,0
20230921,155900,50103943715,4230,4230,4230,4230,0
20230921,155800,50103943715,4230,4230,4230,4230,0
20230921,155700,50103943715,4230,4230,4230,4230,0
20230921,155600,50103943715,4230,4230,4230,4230,0
20230921,155500,50103943715,4230,4230,4230,4230,0
20230921,155400,50103943715,4230,4230,4230,4230,0
20230921,155300,50103943715,4230,4230,4230,4230,0
20230921,155200,50103943715,4230,4230,4230,4230,0
20230921,155100,50103943715,4230,4230,4230,4230,0
20230921,155000,50103943715,4230,4230,4230,4230,0
20230921,154900,50103943715,4230,4230,4230,4230,0
20230921,154800,50103943715,4230,4230,4230,4230,0
20230921,154700,50103943715,4230,4230,4230,4230,0
20230921,154600,50103943715,4230,4230,4230,4230,0
20230921,154500,50103943715,4230,4230,4230,4230,0
20230921,154400,50103943715,4230,4230,4230,4230,0
20230921,154300,50103943715,4230,4230,4230,4230,0
20230921,154200,50103943715,4230,4230,4230,4230,0
20230921,154100,50103943715,4230,4230,4230,4230,0
20230921,154000,50103943715,4230,4230,4230,4230,0
20230921,153900,50103943715,4230,4230,4230,4230,0
20230921,153800,50103943715,4230,4230,4230,4230,0
20230921,153700,50103943715,4230,4230,4230,4230,0
20230921,153600,50103943715,4230,4230,4230,4230,0
20230921,153500,50103943715,4230,4230,4230,4230,0
20230921,153400,50103943715,4230,4230,4230,4230,0
20230921,153300,50103943715,4230,4230,4230,4230,0
20230921,153200,50103943715,4230,4230,4230,4230,60765
20230921,153100,50103943715,4230,4230,4230,4230,0
20230921,153000,50103943715,4230,4230,4230,4230,60765
20230921,152900,49846907765,4245,4245,4245,4245,0
20230921,152800,49846907765,4245,4245,4245,4245,0
20230921,152700,49846907765,4245,4245,4245,4245,0
20230921,152600,49846907765,4245,4245,4245,4245,0
20230921,152500,49846907765,4245,4245,4245,4245,0
20230921,152400,49846907765,4245,4245,4245,4245,0
20230921,152300,49846907765,4245,4245,4245,4245,0
20230921,152200,49846907765,4245,4245,4245,4245,0
20230921,152100,49846907765,4245,4245,4245,4245,0
20230921,152000,49846907765,4245,4245,4245,4245,0
20230921,151900,49846907765,4245,4240,4245,4230,11179
20230921,151800,49799508230,4245,4235,4250,4225,10079
20230921,151700,49756818155,4230,4245,4245,4210,5547
20230921,151600,49733354005,4250,4265,4265,4245,4862
20230921,151500,49712685775,4265,4255,4265,4255,14955
20230921,151400,49648980405,4255,4250,4255,4245,8734
20230921,151300,49611863390,4250,4235,4250,4235,8030
20230921,151200,49577810540,4235,4245,4250,4230,7740
20230921,151100,49544987350,4250,4240,4250,4235,5619
20230921,151000,49521148130,4240,4220,4240,4220,7245
20230921,150900,49490498285,4225,4210,4225,4210,4116
20230921,150800,49473131790,4210,4210,4220,4210,7047
20230921,150700,49443437245,4215,4225,4225,4210,4156
20230921,150600,49425914015,4220,4210,4225,4200,5486
20230921,150500,49402797995,4210,4195,4210,4195,4038
20230921,150400,49385829895,4195,4180,4195,4180,4822
20230921,150300,49365645810,4185,4155,4185,4155,14485
20230921,150200,49305290335,4155,4165,4165,4150,19979
20230921,150100,49222295330,4160,4165,4170,4160,8686
20230921,150000,49186147940,4165,4185,4185,4165,11768
20230921,145900,49137032365,4185,4185,4185,4180,1981
20230921,145800,49128743290,4185,4185,4190,4180,3176
20230921,145700,49115458870,4185,4185,4185,4170,5501
20230921,145600,49092491150,4185,4190,4190,4180,1922
20230921,145500,49084449785,4190,4190,4195,4185,3576
20230921,145400,49069466645,4190,4160,4195,4160,10715
20230921,145300,49024761355,4170,4190,4190,4160,23357
20230921,145200,48927239180,4185,4220,4220,4185,20186
20230921,145100,48842556560,4205,4220,4220,4205,3498
20230921,145000,48827811700,4220,4205,4220,4205,2925
20230921,144900,48815497205,4210,4210,4210,4205,3480
20230921,144800,48800858155,4210,4205,4210,4205,604
20230921,144700,48798317375,4205,4205,4215,4200,1867
20230921,144600,48790461700,4200,4215,4215,4200,9198
20230921,144500,48751790345,4210,4210,4215,4205,1904
20230921,144400,48743776190,4210,4225,4225,4205,4209
20230921,144300,48726049505,4225,4220,4225,4210,2181
20230921,144200,48716854320,4220,4220,4230,4215,1277
20230921,144100,48711467930,4215,4230,4235,4215,2346
20230921,144000,48701559930,4235,4225,4235,4215,3157
20230921,143900,48688239750,4215,4230,4235,4215,3332
20230921,143800,48674165705,4235,4235,4240,4215,525
20230921,143700,48671941185,4230,4225,4230,4210,6286
20230921,143600,48645430145,4225,4210,4225,4210,3737
20230921,143500,48629660645,4210,4205,4210,4200,7094
20230921,143400,48599841895,4205,4205,4225,4205,3310
20230921,143300,48585888460,4205,4210,4210,4200,8360
20230921,143200,48550729160,4210,4230,4235,4205,5024
20230921,143100,48529578010,4235,4220,4240,4210,10761
20230921,143000,48484088060,4210,4220,4220,4210,4655
20230921,142900,48464488220,4210,4220,4220,4210,7101
20230921,142800,48434578515,4220,4240,4240,4220,2771
20230921,142700,48422871515,4220,4225,4240,4205,13281
20230921,142600,48366926905,4220,4260,4260,4220,10659
20230921,142500,48321813870,4245,4255,4260,4245,1987
20230921,142400,48313373225,4255,4245,4260,4245,3157
20230921,142300,48299924530,4260,4260,4260,4245,8595
20230921,142200,48263413715,4260,4260,4265,4260,2158
20230921,142100,48254216060,4260,4255,4260,4245,1788
20230921,142000,48246611415,4255,4270,4270,4255,564
20230921,141900,48244206890,4270,4270,4270,4255,5721
20230921,141800,48219789575,4270,4260,4270,4250,6357
20230921,141700,48192683425,4240,4235,4260,4235,8892
20230921,141600,48154879935,4240,4250,4250,4240,1677
20230921,141500,48147757995,4250,4225,4250,4225,440
20230921,141400,48145892995,4225,4250,4255,4225,11871
20230921,141300,48095608355,4250,4260,4260,4250,2417
20230921,141200,48085319725,4255,4260,4265,4255,5865
20230921,141100,48060352480,4265,4255,4265,4245,6874
20230921,141000,48031083195,4260,4245,4265,4245,5324
20230921,140900,48008416435,4245,4250,4250,4245,6229
20230921,140800,47981970480,4245,4250,4250,4235,4716
20230921,140700,47961939420,4245,4230,4245,4225,15027
20230921,140600,47898204800,4230,4230,4230,4220,6959
20230921,140500,47868802465,4230,4235,4235,4225,3374
20230921,140400,47854527830,4235,4235,4235,4230,5414
20230921,140300,47831605230,4230,4230,4235,4220,4958
20230921,140200,47810637460,4225,4205,4230,4205,4442
20230921,140100,47791906005,4205,4205,4215,4200,3358
20230921,140000,47777782910,4205,4195,4210,4195,3958
20230921,135900,47761151370,4195,4195,4200,4195,3690
20230921,135800,47745670340,4190,4195,4210,4190,4891
20230921,135700,47725159525,4195,4195,4205,4190,5174
20230921,135600,47703457445,4195,4165,4200,4155,12875
20230921,135500,47649656405,4155,4170,4175,4155,26641
20230921,135400,47538777400,4165,4195,4200,4165,26281
20230921,135300,47428905105,4200,4210,4215,4200,5663
20230921,135200,47405078005,4210,4200,4220,4195,7992
20230921,135100,47371501750,4205,4225,4230,4200,12467
20230921,135000,47319010890,4230,4195,4245,4195,10195
20230921,134900,47276029200,4195,4210,4215,4180,61503
20230921,134800,47017730670,4205,4250,4250,4205,30228
20230921,134700,46889960595,4245,4275,4280,4245,41855
20230921,134600,46711868975,4280,4315,4315,4275,9659
20230921,134500,46670440215,4295,4310,4320,4295,19060
20230921,134400,46588204530,4315,4290,4315,4285,10929
20230921,134300,46541182680,4285,4275,4290,4270,6112
20230921,134200,46515028375,4275,4260,4285,4260,5427
20230921,134100,46491874330,4260,4275,4280,4260,32914
20230921,134000,46351341410,4275,4280,4285,4275,21839
20230921,133900,46257886790,4285,4290,4295,4285,29481
20230921,133800,46131511745,4295,4295,4310,4290,999
20230921,133700,46127223095,4325,4300,4325,4295,4830
20230921,133600,46106468625,4290,4305,4305,4290,7048
20230921,133500,46076175940,4300,4320,4320,4300,14329
20230921,133400,46014520530,4310,4315,4335,4305,4268
20230921,133300,45996114000,4315,4315,4340,4310,3657
20230921,133200,45980328700,4320,4340,4345,4315,12190
20230921,133100,45927566140,4335,4325,4340,4325,1611
20230921,133000,45920583850,4340,4330,4340,4315,4273
20230921,132900,45902055465,4335,4320,4340,4305,2310
20230921,132800,45892081280,4320,4310,4320,4300,7448
20230921,132700,45860039870,4305,4305,4310,4300,3651
20230921,132600,45844323545,4305,4315,4320,4305,7800
20230921,132500,45810700180,4315,4330,4340,4315,7364
20230921,132400,45778858155,4340,4335,4340,4310,7161
20230921,132300,45747887990,4340,4320,4340,4315,3867
20230921,132200,45731154975,4330,4310,4330,4310,1331
20230921,132100,45725406095,4310,4315,4335,4310,5898
20230921,132000,45699913185,4315,4310,4315,4310,3169
20230921,131900,45686251810,4315,4315,4325,4310,2797
20230921,131800,45674178900,4315,4315,4325,4315,2957
20230921,131700,45661409295,4325,4320,4325,4310,2929
20230921,131600,45648767820,4325,4325,4325,4310,3138
20230921,131500,45635215075,4310,4310,4325,4310,6035
20230921,131400,45609189730,4310,4305,4330,4300,10505
20230921,131300,45563881175,4295,4305,4310,4295,3539
20230921,131200,45548659795,4300,4320,4320,4300,6966
20230921,131100,45518649470,4315,4300,4320,4300,3112
20230921,131000,45505229865,4295,4290,4305,4285,11265
20230921,130900,45456858230,4295,4300,4305,4280,36859
20230921,130800,45298692095,4305,4315,4315,4300,26252
20230921,130700,45185589340,4315,4325,4330,4315,6015
20230921,130600,45159597190,4325,4325,4325,4320,3224
20230921,130500,45145660810,4325,4320,4325,4320,4531
20230921,130400,45126068470,4320,4325,4330,4320,9917
20230921,130300,45083185225,4325,4335,4335,4325,4093
20230921,130200,45065453930,4335,4330,4335,4320,5610
20230921,130100,45041171370,4330,4340,4345,4320,8562
20230921,130000,45004105445,4340,4350,4350,4335,7665
20230921,125900,44970857085,4335,4355,4365,4335,8405
20230921,125800,44934312555,4365,4360,4370,4355,5087
20230921,125700,44912146355,4370,4360,4370,4355,8687
20230921,125600,44874254785,4355,4365,4375,4355,17010
20230921,125500,44800005265,4370,4330,4375,4330,14670
20230921,125400,44736017685,4335,4330,4345,4320,8230
20230921,125300,44700378185,4335,4325,4335,4325,8352
20230921,125200,44664238060,4325,4330,4335,4315,17358
20230921,125100,44589193265,4330,4335,4335,4330,11206
20230921,125000,44540665990,4330,4325,4340,4325,2966
20230921,124900,44527829400,4325,4330,4335,4320,37467
20230921,124800,44365799815,4330,4365,4365,4330,22423
20230921,124700,44268455195,4365,4360,4375,4350,18386
20230921,124600,44188351955,4360,4375,4380,4360,6134
20230921,124500,44161567150,4380,4360,4380,4355,3852
20230921,124400,44144762305,4355,4370,4370,4355,13116
20230921,124300,44087517300,4360,4365,4370,4355,13277
20230921,124200,44029613840,4365,4370,4375,4365,14393
20230921,124100,43966748430,4370,4380,4380,4370,6057
20230921,124000,43940240365,4385,4365,4395,4360,2536
20230921,123900,43929156725,4365,4365,4420,4365,9995
20230921,123800,43885362715,4365,4390,4395,4360,32641
20230921,123700,43742353520,4395,4415,4415,4395,13450
20230921,123600,43683196885,4405,4420,4425,4405,18185
20230921,123500,43602901835,4425,4415,4425,4415,19524
20230921,123400,43516575265,4420,4405,4420,4405,11311
20230921,123300,43466682320,4410,4425,4430,4405,31301
20230921,123200,43328268555,4425,4410,4425,4405,13060
20230921,123100,43270529945,4415,4400,4420,4400,7977
20230921,123000,43235341685,4420,4400,4420,4395,16155
20230921,122900,43164233975,4400,4400,4400,4390,6524
20230921,122800,43135553510,4395,4390,4405,4385,13055
20230921,122700,43078135045,4390,4370,4400,4370,4702
20230921,122600,43057556175,4370,4380,4390,4370,15340
20230921,122500,42990425855,4380,4390,4400,4380,10143
20230921,122400,42945958855,4390,4410,4415,4390,10166
20230921,122300,42901249615,4405,4420,4425,4405,11131
20230921,122200,42852110065,4410,4420,4430,4410,20414
20230921,122100,42761848740,4425,4400,4435,4400,23489
20230921,122000,42657943830,4410,4400,4410,4390,11902
20230921,121900,42605626110,4410,4405,4440,4380,27184
20230921,121800,42485787940,4405,4415,4415,4400,9280
20230921,121700,42444907625,4415,4425,4425,4405,13068
20230921,121600,42387252920,4410,4410,4440,4405,45129
20230921,121500,42187443955,4405,4395,4405,4385,10564
20230921,121400,42140983255,4390,4385,4395,4380,2237
20230921,121300,42131170615,4385,4390,4395,4380,7344
20230921,121200,42098948575,4390,4405,4405,4375,6234
20230921,121100,42071586860,4410,4385,4410,4365,15814
20230921,121000,42002054000,4385,4365,4390,4355,14766
20230921,120900,41937586280,4365,4370,4375,4365,7991
20230921,120800,41902672715,4370,4375,4380,4360,14328
20230921,120700,41840041435,4370,4380,4415,4370,19491
20230921,120600,41754543590,4385,4410,4425,4355,64753
20230921,120500,41470178955,4420,4380,4420,4370,33824
20230921,120400,41321643470,4380,4405,4440,4320,108310
20230921,120300,40847737165,4405,4490,4500,4385,244604
20230921,120200,39754129665,4495,4400,4495,4395,166337
20230921,120100,39014191420,4395,4360,4395,4355,30444
20230921,120000,38880866775,4355,4370,4370,4350,14734
20230921,115900,38816610915,4365,4355,4370,4355,11374
20230921,115800,38766947535,4360,4380,4380,4355,22117
20230921,115700,38670323885,4375,4350,4380,4345,15476
20230921,115600,38602806380,4345,4335,4350,4335,11425
20230921,115500,38553171165,4345,4345,4345,4320,4688
20230921,115400,38532855380,4320,4325,4345,4320,4390
20230921,115300,38513873175,4335,4345,4345,4320,9561
20230921,115200,38472508530,4350,4320,4350,4315,6207
20230921,115100,38445585720,4330,4325,4330,4310,16016
20230921,115000,38376440780,4330,4355,4365,4330,21513
20230921,114900,38282993915,4355,4330,4380,4325,68411
20230921,114800,37984821020,4330,4275,4330,4270,30005
20230921,114700,37855616075,4280,4290,4290,4275,16653
20230921,114600,37784319255,4290,4285,4300,4285,16085
20230921,114500,37715373985,4285,4300,4300,4285,26372
20230921,114400,37602163330,4300,4305,4310,4300,20936
20230921,114300,37512101105,4305,4305,4310,4305,3833
20230921,114200,37495595380,4310,4310,4315,4305,3689
20230921,114100,37479705120,4310,4315,4315,4305,13275
20230921,114000,37422512185,4305,4310,4315,4305,13879
20230921,113900,37362708500,4310,4315,4315,4305,8171
20230921,113800,37327499995,4315,4325,4330,4310,8155
20230921,113700,37292297130,4325,4325,4330,4315,8562
20230921,113600,37255270025,4330,4310,4330,4305,9579
20230921,113500,37213874085,4305,4310,4315,4305,14462
20230921,113400,37151580620,4310,4320,4320,4310,12292
20230921,113300,37098578255,4325,4330,4335,4320,10199
20230921,113200,37054460165,4335,4340,4340,4320,4053
20230921,113100,37036914980,4340,4335,4345,4310,15051
20230921,113000,36971854580,4330,4320,4335,4320,7159
20230921,112900,36940881135,4320,4345,4350,4320,33754
20230921,112800,36794783050,4350,4335,4350,4330,20608
20230921,112700,36705440110,4335,4360,4365,4335,41917
20230921,112600,36523162280,4365,4380,4380,4360,38481
20230921,112500,36354981595,4385,4385,4390,4375,14731
20230921,112400,36290438950,4385,4390,4390,4380,1754
20230921,112300,36282746205,4385,4395,4395,4380,2328
20230921,112200,36272536150,4395,4370,4400,4370,10934
20230921,112100,36224588390,4370,4380,4385,4370,12100
20230921,112000,36171664755,4385,4385,4390,4380,11300
20230921,111900,36122127730,4390,4380,4390,4380,12937
20230921,111800,36065447655,4385,4395,4395,4380,12321
20230921,111700,36011422065,4390,4400,4400,4390,11661
20230921,111600,35960189505,4395,4395,4400,4395,5128
20230921,111500,35937645560,4400,4400,4410,4390,9229
20230921,111400,35897068390,4405,4415,4415,4400,14897
20230921,111300,35831465280,4415,4410,4415,4405,5555
20230921,111200,35806955675,4410,4385,4410,4385,7272
20230921,111100,35775003850,4385,4390,4390,4380,12308
20230921,111000,35721068630,4385,4400,4405,4380,15567
20230921,110900,35652696500,4385,4400,4405,4385,19081
20230921,110800,35568893685,4405,4390,4415,4385,14868
20230921,110700,35503530205,4385,4415,4420,4385,37650
20230921,110600,35337958205,4420,4425,4430,4410,18154
20230921,110500,35257719775,4430,4440,4440,4420,5777
20230921,110400,35232141900,4425,4440,4440,4420,19357
20230921,110300,35146389510,4435,4425,4445,4420,11680
20230921,110200,35094566880,4440,4440,4460,4420,30089
20230921,110100,34960943880,4445,4465,4465,4435,36365
20230921,110000,34799102950,4460,4430,4465,4430,18054
20230921,105900,34718700625,4440,4435,4450,4430,9681
20230921,105800,34675737685,4450,4435,4450,4430,26437
20230921,105700,34558287400,4435,4425,4440,4415,8207
20230921,105600,34521965010,4435,4400,4445,4390,15387
20230921,105500,34454142880,4390,4420,4435,4380,40447
20230921,105400,34276022615,4425,4435,4450,4425,15272
20230921,105300,34208349960,4440,4445,4455,4430,18760
20230921,105200,34125150525,4455,4465,4470,4440,26040
20230921,105100,34009090625,4465,4475,4475,4460,13999
20230921,105000,33946552225,4475,4470,4480,4455,14748
20230921,104900,33880700070,4475,4455,4480,4445,55192
20230921,104800,33634007305,4450,4440,4455,4420,21289
20230921,104700,33539467800,4445,4435,4445,4435,7570
20230921,104600,33505846420,4440,4440,4445,4435,3601
20230921,104500,33489859300,4435,4455,4455,4435,11557
20230921,104400,33438492395,4450,4445,4455,4440,14530
20230921,104300,33373843390,4450,4445,4460,4440,15403
20230921,104200,33305323630,4445,4430,4470,4425,85485
20230921,104100,32924670955,4430,4410,4430,4410,6939
20230921,104000,32893985155,4405,4385,4420,4385,20365
20230921,103900,32804395270,4385,4415,4420,4385,30716
20230921,103800,32669301075,4420,4425,4430,4410,24076
20230921,103700,32562982650,4425,4425,4430,4420,7786
20230921,103600,32528544890,4420,4425,4425,4415,12624
20230921,103500,32472745455,4425,4435,4445,4425,4400
20230921,103400,32453244230,4435,4415,4455,4415,29866
20230921,103300,32320682150,4415,4415,4425,4415,6909
20230921,103200,32290167080,4420,4435,4450,4415,21502
20230921,103100,32194936230,4435,4445,4460,4430,23621
20230921,103000,32089828910,4450,4420,4460,4420,37967
20230921,102900,31921362505,4420,4425,4435,4410,20640
20230921,102800,31830206835,4425,4445,4460,4410,55116
20230921,102700,31585139815,4445,4380,4455,4375,74792
20230921,102600,31253723240,4375,4370,4390,4355,20661
20230921,102500,31163339160,4350,4355,4380,4345,26845
20230921,102400,31046445030,4355,4370,4370,4345,18920
20230921,102300,30964050060,4370,4365,4390,4345,50827
20230921,102200,30742848180,4370,4405,4415,4365,82202
20230921,102100,30382005470,4410,4430,4430,4405,34452
20230921,102000,30229780145,4430,4455,4455,4430,17990
20230921,101900,30149874090,4455,4475,4475,4440,18904
20230921,101800,30065602205,4475,4430,4475,4420,52527
20230921,101700,29831963780,4430,4410,4440,4410,12774
20230921,101600,29775367105,4420,4435,4445,4410,26442
20230921,101500,29658502660,4435,4450,4450,4430,15002
20230921,101400,29591849055,4450,4430,4460,4425,27833
20230921,101300,29468130140,4425,4425,4440,4425,18065
20230921,101200,29388091750,4430,4415,4435,4405,22322
20230921,101100,29289430295,4410,4410,4415,4410,18418
20230921,101000,29208176360,4415,4455,4465,4410,41534
20230921,100900,29024037380,4450,4420,4455,4415,26163
20230921,100800,28908119010,4420,4415,4425,4415,23148
20230921,100700,28805859625,4420,4460,4470,4415,52798
20230921,100600,28570949845,4465,4485,4485,4450,34986
20230921,100500,28414512500,4480,4450,4485,4430,58222
20230921,100400,28155117025,4450,4430,4460,4420,39344
20230921,100300,27980350170,4430,4465,4480,4430,74652
20230921,100200,27647161410,4470,4405,4470,4405,110760
20230921,100100,27154827295,4415,4410,4430,4400,63408
20230921,100000,26874767485,4410,4350,4420,4350,49526
20230921,095900,26657164785,4345,4340,4350,4340,13367
20230921,095800,26599103590,4345,4375,4385,4340,22231
20230921,095700,26502102845,4370,4330,4400,4330,86725
20230921,095600,26122996340,4335,4315,4340,4310,35111
20230921,095500,25971221710,4305,4360,4360,4300,92267
20230921,095400,25572376965,4355,4365,4375,4350,46859
20230921,095300,25367986870,4365,4355,4375,4350,36914
20230921,095200,25207048530,4355,4330,4360,4305,78861
20230921,095100,24865810860,4330,4385,4395,4330,134189
20230921,095000,24280898225,4385,4415,4420,4385,82455
20230921,094900,23918255145,4410,4465,4480,4400,110535
20230921,094800,23429517200,4465,4460,4530,4430,172718
20230921,094700,22653065335,4465,4410,4480,4410,43375
20230921,094600,22460602395,4415,4430,4480,4410,65241
20230921,094500,22170304765,4440,4445,4460,4410,91193
20230921,094400,21766170310,4450,4465,4490,4445,85145
20230921,094300,21385813705,4475,4500,4510,4425,174416
20230921,094200,20606930100,4495,4510,4565,4475,277989
20230921,094100,19345954995,4500,4455,4550,4435,202997
20230921,094000,18432828175,4455,4430,4500,4410,153729
20230921,093900,17746420435,4415,4525,4550,4330,335406
20230921,093800,16248914470,4530,4405,4580,4385,645071
20230921,093700,13329340875,4405,4455,4520,4200,719074
20230921,093600,10160392065,4440,4245,4470,4220,300318
20230921,093500,8859757560,4240,4230,4245,4195,68420
20230921,093400,8571099015,4225,4220,4230,4210,36670
20230921,093300,8416279705,4220,4205,4220,4200,35414
20230921,093200,8267255005,4200,4190,4205,4175,28333
20230921,093100,8148316295,4190,4120,4190,4120,10001
20230921,093000,8106765450,4130,4140,4160,4120,27497
20230921,092900,7992992725,4145,4190,4190,4145,46404
20230921,092800,7799588205,4180,4170,4200,4135,39664
20230921,092700,7634249490,4170,4195,4215,4170,44591
20230921,092600,7447308450,4195,4240,4245,4190,39423
20230921,092500,7281194385,4240,4180,4250,4170,184048
20230921,092400,6504074060,4170,4160,4190,4150,51124
20230921,092300,6290482380,4165,4120,4175,4105,42623
20230921,092200,6113694415,4105,4090,4120,4080,26532
20230921,092100,6005183745,4085,4095,4100,4085,10182
20230921,092000,5963520000,4095,4110,4120,4095,46869
20230921,091900,5771151810,4115,4130,4140,4110,27973
20230921,091800,5655945370,4130,4155,4155,4130,20207
20230921,091700,5572163505,4155,4155,4165,4155,24575
20230921,091600,5469999660,4150,4130,4155,4120,38366
20230921,091500,5311356100,4135,4155,4160,4125,18968
20230921,091400,5232883305,4155,4135,4165,4130,25037
20230921,091300,5129024830,4135,4120,4135,4110,18483
20230921,091200,5052907045,4120,4125,4140,4105,48801
20230921,091100,4851843650,4105,4110,4125,4060,73864
20230921,091000,4550256475,4100,4155,4160,4095,106916
20230921,090900,4109374145,4155,4185,4190,4150,49427
20230921,090800,3903527865,4185,4200,4225,4180,22268
20230921,090700,3809992880,4210,4235,4250,4175,57637
20230921,090600,3566621965,4235,4165,4235,4160,55133
20230921,090500,3335293955,4165,4155,4195,4150,42708
20230921,090400,3157496810,4150,4200,4205,4150,84324
20230921,090300,2805810625,4205,4225,4230,4185,81416
20230921,090200,2463451700,4230,4220,4300,4185,176370
20230921,090100,1713360530,4225,4205,4230,4155,125173
20230921,090000,1189767215,4200,4280,4280,4150,279888