stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,200800,19482037940,2250,2250,2250,2250,103995
20230921,200700,19482037940,2250,2250,2250,2250,0
20230921,200600,19482037940,2250,2250,2250,2250,0
20230921,200500,19482037940,2250,2250,2250,2250,0
20230921,200400,19482037940,2250,2250,2250,2250,0
20230921,200300,19482037940,2250,2250,2250,2250,0
20230921,200200,19482037940,2250,2250,2250,2250,0
20230921,200100,19482037940,2250,2250,2250,2250,0
20230921,200000,19482037940,2250,2250,2250,2250,0
20230921,195900,19482037940,2250,2250,2250,2250,0
20230921,195800,19482037940,2250,2250,2250,2250,0
20230921,195700,19482037940,2250,2250,2250,2250,0
20230921,195600,19482037940,2250,2250,2250,2250,0
20230921,195500,19482037940,2250,2250,2250,2250,0
20230921,195400,19482037940,2250,2250,2250,2250,0
20230921,195300,19482037940,2250,2250,2250,2250,0
20230921,195200,19482037940,2250,2250,2250,2250,0
20230921,195100,19482037940,2250,2250,2250,2250,0
20230921,195000,19482037940,2250,2250,2250,2250,0
20230921,194900,19482037940,2250,2250,2250,2250,0
20230921,194800,19482037940,2250,2250,2250,2250,0
20230921,194700,19482037940,2250,2250,2250,2250,0
20230921,194600,19482037940,2250,2250,2250,2250,0
20230921,194500,19482037940,2250,2250,2250,2250,0
20230921,194400,19482037940,2250,2250,2250,2250,0
20230921,194300,19482037940,2250,2250,2250,2250,0
20230921,194200,19482037940,2250,2250,2250,2250,0
20230921,194100,19482037940,2250,2250,2250,2250,0
20230921,194000,19482037940,2250,2250,2250,2250,0
20230921,193900,19482037940,2250,2250,2250,2250,0
20230921,193800,19482037940,2250,2250,2250,2250,103995
20230921,193700,19482037940,2250,2250,2250,2250,0
20230921,193600,19482037940,2250,2250,2250,2250,0
20230921,193500,19482037940,2250,2250,2250,2250,0
20230921,193400,19482037940,2250,2250,2250,2250,0
20230921,193300,19482037940,2250,2250,2250,2250,0
20230921,193200,19482037940,2250,2250,2250,2250,0
20230921,193100,19482037940,2250,2250,2250,2250,0
20230921,193000,19482037940,2250,2250,2250,2250,0
20230921,192900,19482037940,2250,2250,2250,2250,0
20230921,192800,19482037940,2250,2250,2250,2250,0
20230921,192700,19482037940,2250,2250,2250,2250,0
20230921,192600,19482037940,2250,2250,2250,2250,0
20230921,192500,19482037940,2250,2250,2250,2250,0
20230921,192400,19482037940,2250,2250,2250,2250,0
20230921,192300,19482037940,2250,2250,2250,2250,0
20230921,192200,19482037940,2250,2250,2250,2250,0
20230921,192100,19482037940,2250,2250,2250,2250,0
20230921,192000,19482037940,2250,2250,2250,2250,0
20230921,191900,19482037940,2250,2250,2250,2250,0
20230921,191800,19482037940,2250,2250,2250,2250,0
20230921,191700,19482037940,2250,2250,2250,2250,0
20230921,191600,19482037940,2250,2250,2250,2250,0
20230921,191500,19482037940,2250,2250,2250,2250,0
20230921,191400,19482037940,2250,2250,2250,2250,0
20230921,191300,19482037940,2250,2250,2250,2250,0
20230921,191200,19482037940,2250,2250,2250,2250,0
20230921,191100,19482037940,2250,2250,2250,2250,0
20230921,191000,19482037940,2250,2250,2250,2250,0
20230921,190900,19482037940,2250,2250,2250,2250,0
20230921,190800,19482037940,2250,2250,2250,2250,103995
20230921,190700,19482037940,2250,2250,2250,2250,0
20230921,190600,19482037940,2250,2250,2250,2250,0
20230921,190500,19482037940,2250,2250,2250,2250,0
20230921,190400,19482037940,2250,2250,2250,2250,0
20230921,190300,19482037940,2250,2250,2250,2250,0
20230921,190200,19482037940,2250,2250,2250,2250,0
20230921,190100,19482037940,2250,2250,2250,2250,0
20230921,190000,19482037940,2250,2250,2250,2250,0
20230921,185900,19482037940,2250,2250,2250,2250,0
20230921,185800,19482037940,2250,2250,2250,2250,0
20230921,185700,19482037940,2250,2250,2250,2250,0
20230921,185600,19482037940,2250,2250,2250,2250,0
20230921,185500,19482037940,2250,2250,2250,2250,0
20230921,185400,19482037940,2250,2250,2250,2250,0
20230921,185300,19482037940,2250,2250,2250,2250,0
20230921,185200,19482037940,2250,2250,2250,2250,0
20230921,185100,19482037940,2250,2250,2250,2250,0
20230921,185000,19482037940,2250,2250,2250,2250,0
20230921,184900,19482037940,2250,2250,2250,2250,0
20230921,184800,19482037940,2250,2250,2250,2250,0
20230921,184700,19482037940,2250,2250,2250,2250,0
20230921,184600,19482037940,2250,2250,2250,2250,0
20230921,184500,19482037940,2250,2250,2250,2250,0
20230921,184400,19482037940,2250,2250,2250,2250,0
20230921,184300,19482037940,2250,2250,2250,2250,0
20230921,184200,19482037940,2250,2250,2250,2250,0
20230921,184100,19482037940,2250,2250,2250,2250,0
20230921,184000,19482037940,2250,2250,2250,2250,0
20230921,183900,19482037940,2250,2250,2250,2250,0
20230921,183800,19482037940,2250,2250,2250,2250,103995
20230921,183700,19482037940,2250,2250,2250,2250,0
20230921,183600,19482037940,2250,2250,2250,2250,0
20230921,183500,19482037940,2250,2250,2250,2250,0
20230921,183400,19482037940,2250,2250,2250,2250,0
20230921,183300,19482037940,2250,2250,2250,2250,0
20230921,183200,19482037940,2250,2250,2250,2250,0
20230921,183100,19482037940,2250,2250,2250,2250,0
20230921,183000,19482037940,2250,2250,2250,2250,0
20230921,182900,19482037940,2250,2250,2250,2250,0
20230921,182800,19482037940,2250,2250,2250,2250,0
20230921,182700,19482037940,2250,2250,2250,2250,0
20230921,182600,19482037940,2250,2250,2250,2250,0
20230921,182500,19482037940,2250,2250,2250,2250,0
20230921,182400,19482037940,2250,2250,2250,2250,0
20230921,182300,19482037940,2250,2250,2250,2250,0
20230921,182200,19482037940,2250,2250,2250,2250,0
20230921,182100,19482037940,2250,2250,2250,2250,0
20230921,182000,19482037940,2250,2250,2250,2250,0
20230921,181900,19482037940,2250,2250,2250,2250,0
20230921,181800,19482037940,2250,2250,2250,2250,0
20230921,181700,19482037940,2250,2250,2250,2250,0
20230921,181600,19482037940,2250,2250,2250,2250,0
20230921,181500,19482037940,2250,2250,2250,2250,0
20230921,181400,19482037940,2250,2250,2250,2250,0
20230921,181300,19482037940,2250,2250,2250,2250,0
20230921,181200,19482037940,2250,2250,2250,2250,0
20230921,181100,19482037940,2250,2250,2250,2250,0
20230921,181000,19482037940,2250,2250,2250,2250,0
20230921,180900,19482037940,2250,2250,2250,2250,0
20230921,180800,19482037940,2250,2250,2250,2250,103995
20230921,180700,19482037940,2250,2250,2250,2250,0
20230921,180600,19482037940,2250,2250,2250,2250,0
20230921,180500,19482037940,2250,2250,2250,2250,0
20230921,180400,19482037940,2250,2250,2250,2250,0
20230921,180300,19482037940,2250,2250,2250,2250,0
20230921,180200,19482037940,2250,2250,2250,2250,0
20230921,180100,19482037940,2250,2250,2250,2250,0
20230921,180000,19482037940,2250,2250,2250,2250,0
20230921,175900,19482037940,2250,2250,2250,2250,0
20230921,175800,19482037940,2250,2250,2250,2250,0
20230921,175700,19482037940,2250,2250,2250,2250,0
20230921,175600,19482037940,2250,2250,2250,2250,0
20230921,175500,19482037940,2250,2250,2250,2250,0
20230921,175400,19482037940,2250,2250,2250,2250,0
20230921,175300,19482037940,2250,2250,2250,2250,0
20230921,175200,19482037940,2250,2250,2250,2250,0
20230921,175100,19482037940,2250,2250,2250,2250,0
20230921,175000,19482037940,2250,2250,2250,2250,0
20230921,174900,19482037940,2250,2250,2250,2250,0
20230921,174800,19482037940,2250,2250,2250,2250,0
20230921,174700,19482037940,2250,2250,2250,2250,0
20230921,174600,19482037940,2250,2250,2250,2250,0
20230921,174500,19482037940,2250,2250,2250,2250,0
20230921,174400,19482037940,2250,2250,2250,2250,0
20230921,174300,19482037940,2250,2250,2250,2250,0
20230921,174200,19482037940,2250,2250,2250,2250,0
20230921,174100,19482037940,2250,2250,2250,2250,0
20230921,174000,19482037940,2250,2250,2250,2250,0
20230921,173900,19482037940,2250,2250,2250,2250,0
20230921,173800,19482037940,2250,2250,2250,2250,103995
20230921,173700,19482037940,2250,2250,2250,2250,0
20230921,173600,19482037940,2250,2250,2250,2250,0
20230921,173500,19482037940,2250,2250,2250,2250,0
20230921,173400,19482037940,2250,2250,2250,2250,0
20230921,173300,19482037940,2250,2250,2250,2250,0
20230921,173200,19482037940,2250,2250,2250,2250,0
20230921,173100,19482037940,2250,2250,2250,2250,0
20230921,173000,19482037940,2250,2250,2250,2250,0
20230921,172900,19482037940,2250,2250,2250,2250,0
20230921,172800,19482037940,2250,2250,2250,2250,0
20230921,172700,19482037940,2250,2250,2250,2250,0
20230921,172600,19482037940,2250,2250,2250,2250,0
20230921,172500,19482037940,2250,2250,2250,2250,0
20230921,172400,19482037940,2250,2250,2250,2250,0
20230921,172300,19482037940,2250,2250,2250,2250,0
20230921,172200,19482037940,2250,2250,2250,2250,0
20230921,172100,19482037940,2250,2250,2250,2250,0
20230921,172000,19482037940,2250,2250,2250,2250,0
20230921,171900,19482037940,2250,2250,2250,2250,0
20230921,171800,19482037940,2250,2250,2250,2250,0
20230921,171700,19482037940,2250,2250,2250,2250,0
20230921,171600,19482037940,2250,2250,2250,2250,0
20230921,171500,19482037940,2250,2250,2250,2250,0
20230921,171400,19482037940,2250,2250,2250,2250,0
20230921,171300,19482037940,2250,2250,2250,2250,0
20230921,171200,19482037940,2250,2250,2250,2250,0
20230921,171100,19482037940,2250,2250,2250,2250,0
20230921,171000,19482037940,2250,2250,2250,2250,0
20230921,170900,19482037940,2250,2250,2250,2250,0
20230921,170800,19482037940,2250,2250,2250,2250,103995
20230921,170700,19482037940,2250,2250,2250,2250,0
20230921,170600,19482037940,2250,2250,2250,2250,0
20230921,170500,19482037940,2250,2250,2250,2250,0
20230921,170400,19482037940,2250,2250,2250,2250,0
20230921,170300,19482037940,2250,2250,2250,2250,0
20230921,170200,19482037940,2250,2250,2250,2250,0
20230921,170100,19482037940,2250,2250,2250,2250,0
20230921,170000,19482037940,2250,2250,2250,2250,0
20230921,165900,19482037940,2250,2250,2250,2250,0
20230921,165800,19482037940,2250,2250,2250,2250,0
20230921,165700,19482037940,2250,2250,2250,2250,0
20230921,165600,19482037940,2250,2250,2250,2250,0
20230921,165500,19482037940,2250,2250,2250,2250,0
20230921,165400,19482037940,2250,2250,2250,2250,0
20230921,165300,19482037940,2250,2250,2250,2250,0
20230921,165200,19482037940,2250,2250,2250,2250,0
20230921,165100,19482037940,2250,2250,2250,2250,0
20230921,165000,19482037940,2250,2250,2250,2250,0
20230921,164900,19482037940,2250,2250,2250,2250,0
20230921,164800,19482037940,2250,2250,2250,2250,0
20230921,164700,19482037940,2250,2250,2250,2250,0
20230921,164600,19482037940,2250,2250,2250,2250,0
20230921,164500,19482037940,2250,2250,2250,2250,0
20230921,164400,19482037940,2250,2250,2250,2250,0
20230921,164300,19482037940,2250,2250,2250,2250,0
20230921,164200,19482037940,2250,2250,2250,2250,0
20230921,164100,19482037940,2250,2250,2250,2250,0
20230921,164000,19482037940,2250,2250,2250,2250,0
20230921,163900,19482037940,2250,2250,2250,2250,0
20230921,163800,19482037940,2250,2250,2250,2250,103995
20230921,163700,19482037940,2250,2250,2250,2250,0
20230921,163600,19482037940,2250,2250,2250,2250,0
20230921,163500,19482037940,2250,2250,2250,2250,0
20230921,163400,19482037940,2250,2250,2250,2250,0
20230921,163300,19482037940,2250,2250,2250,2250,0
20230921,163200,19482037940,2250,2250,2250,2250,0
20230921,163100,19482037940,2250,2250,2250,2250,0
20230921,163000,19482037940,2250,2250,2250,2250,0
20230921,162900,19482037940,2250,2250,2250,2250,0
20230921,162800,19482037940,2250,2250,2250,2250,0
20230921,162700,19482037940,2250,2250,2250,2250,0
20230921,162600,19482037940,2250,2250,2250,2250,0
20230921,162500,19482037940,2250,2250,2250,2250,0
20230921,162400,19482037940,2250,2250,2250,2250,0
20230921,162300,19482037940,2250,2250,2250,2250,0
20230921,162200,19482037940,2250,2250,2250,2250,0
20230921,162100,19482037940,2250,2250,2250,2250,0
20230921,162000,19482037940,2250,2250,2250,2250,0
20230921,161900,19482037940,2250,2250,2250,2250,0
20230921,161800,19482037940,2250,2250,2250,2250,0
20230921,161700,19482037940,2250,2250,2250,2250,0
20230921,161600,19482037940,2250,2250,2250,2250,0
20230921,161500,19482037940,2250,2250,2250,2250,0
20230921,161400,19482037940,2250,2250,2250,2250,0
20230921,161300,19482037940,2250,2250,2250,2250,0
20230921,161200,19482037940,2250,2250,2250,2250,0
20230921,161100,19482037940,2250,2250,2250,2250,0
20230921,161000,19482037940,2250,2250,2250,2250,0
20230921,160900,19482037940,2250,2250,2250,2250,0
20230921,160800,19482037940,2250,2250,2250,2250,103995
20230921,160700,19482037940,2250,2250,2250,2250,0
20230921,160600,19482037940,2250,2250,2250,2250,0
20230921,160500,19482037940,2250,2250,2250,2250,0
20230921,160400,19482037940,2250,2250,2250,2250,0
20230921,160300,19482037940,2250,2250,2250,2250,0
20230921,160200,19482037940,2250,2250,2250,2250,0
20230921,160100,19482037940,2250,2250,2250,2250,0
20230921,160000,19482037940,2250,2250,2250,2250,0
20230921,155900,19482037940,2250,2250,2250,2250,0
20230921,155800,19482037940,2250,2250,2250,2250,0
20230921,155700,19482037940,2250,2250,2250,2250,0
20230921,155600,19482037940,2250,2250,2250,2250,0
20230921,155500,19482037940,2250,2250,2250,2250,0
20230921,155400,19482037940,2250,2250,2250,2250,0
20230921,155300,19482037940,2250,2250,2250,2250,0
20230921,155200,19482037940,2250,2250,2250,2250,0
20230921,155100,19482037940,2250,2250,2250,2250,0
20230921,155000,19482037940,2250,2250,2250,2250,0
20230921,154900,19482037940,2250,2250,2250,2250,0
20230921,154800,19482037940,2250,2250,2250,2250,0
20230921,154700,19482037940,2250,2250,2250,2250,0
20230921,154600,19482037940,2250,2250,2250,2250,0
20230921,154500,19482037940,2250,2250,2250,2250,0
20230921,154400,19482037940,2250,2250,2250,2250,0
20230921,154300,19482037940,2250,2250,2250,2250,0
20230921,154200,19482037940,2250,2250,2250,2250,0
20230921,154100,19482037940,2250,2250,2250,2250,0
20230921,154000,19482037940,2250,2250,2250,2250,0
20230921,153900,19482037940,2250,2250,2250,2250,0
20230921,153800,19482037940,2250,2250,2250,2250,103995
20230921,153700,19482037940,2250,2250,2250,2250,0
20230921,153600,19482037940,2250,2250,2250,2250,0
20230921,153500,19482037940,2250,2250,2250,2250,0
20230921,153400,19482037940,2250,2250,2250,2250,0
20230921,153300,19482037940,2250,2250,2250,2250,0
20230921,153200,19482037940,2250,2250,2250,2250,0
20230921,153100,19482037940,2250,2250,2250,2250,0
20230921,153000,19482037940,2250,2250,2250,2250,103995
20230921,152900,19248049190,2215,2215,2215,2215,0
20230921,152800,19248049190,2215,2215,2215,2215,0
20230921,152700,19248049190,2215,2215,2215,2215,0
20230921,152600,19248049190,2215,2215,2215,2215,0
20230921,152500,19248049190,2215,2215,2215,2215,0
20230921,152400,19248049190,2215,2215,2215,2215,0
20230921,152300,19248049190,2215,2215,2215,2215,0
20230921,152200,19248049190,2215,2215,2215,2215,0
20230921,152100,19248049190,2215,2215,2215,2215,0
20230921,152000,19248049190,2215,2215,2215,2215,0
20230921,151900,19248049190,2215,2210,2230,2205,65910
20230921,151800,19101598870,2220,2195,2220,2195,28628
20230921,151700,19038253965,2200,2195,2210,2195,21549
20230921,151600,18990773835,2195,2175,2195,2175,10513
20230921,151500,18967798895,2180,2165,2190,2165,18216
20230921,151400,18928062675,2175,2160,2175,2155,22436
20230921,151300,18879413170,2160,2155,2160,2150,5948
20230921,151200,18866610635,2155,2155,2160,2150,13533
20230921,151100,18837433580,2160,2155,2160,2150,8326
20230921,151000,18819477360,2155,2150,2160,2150,14588
20230921,150900,18788044180,2150,2155,2155,2150,2689
20230921,150800,18782262825,2150,2155,2155,2150,5770
20230921,150700,18769853580,2155,2150,2155,2145,5152
20230921,150600,18758778490,2150,2150,2150,2145,2137
20230921,150500,18754193075,2150,2150,2150,2145,369
20230921,150400,18753401255,2150,2150,2150,2145,1840
20230921,150300,18749454370,2145,2145,2150,2145,5608
20230921,150200,18737425185,2150,2150,2150,2145,2257
20230921,150100,18732574560,2150,2150,2155,2150,3329
20230921,150000,18725417205,2150,2150,2155,2150,3052
20230921,145900,18718855390,2150,2145,2150,2145,1824
20230921,145800,18714934290,2150,2150,2150,2145,3772
20230921,145700,18706825490,2150,2145,2150,2145,1948
20230921,145600,18702644525,2140,2145,2155,2140,5045
20230921,145500,18691812705,2150,2150,2150,2145,1000
20230921,145400,18689667455,2145,2145,2150,2145,1040
20230921,145300,18687436645,2145,2145,2145,2145,12
20230921,145200,18687410905,2145,2140,2145,2140,1228
20230921,145100,18684782955,2135,2140,2140,2130,1542
20230921,145000,18681489890,2125,2135,2140,2125,10044
20230921,144900,18660107290,2140,2140,2140,2140,630
20230921,144800,18658759090,2140,2140,2140,2130,1520
20230921,144700,18655513870,2140,2140,2140,2130,3860
20230921,144600,18647286705,2140,2140,2140,2130,5274
20230921,144500,18636045115,2140,2135,2140,2130,1872
20230921,144400,18632041040,2130,2135,2140,2130,4265
20230921,144300,18622946655,2135,2135,2135,2135,77
20230921,144200,18622782260,2135,2140,2140,2135,1959
20230921,144100,18618597835,2130,2135,2135,2130,3212
20230921,144000,18611750630,2135,2135,2135,2130,7451
20230921,143900,18595849540,2140,2145,2145,2135,6061
20230921,143800,18582899070,2145,2145,2145,2140,333
20230921,143700,18582185915,2145,2145,2145,2140,255
20230921,143600,18581640065,2145,2145,2145,2140,1981
20230921,143500,18577397460,2145,2150,2150,2140,2528
20230921,143400,18571974570,2150,2155,2155,2150,543
20230921,143300,18570807110,2150,2150,2150,2150,537
20230921,143200,18569652560,2150,2155,2155,2150,3294
20230921,143100,18562567665,2155,2160,2160,2155,8533
20230921,143000,18544151000,2160,2160,2165,2160,12318
20230921,142900,18517538850,2155,2150,2160,2150,9165
20230921,142800,18497803675,2150,2145,2150,2145,240
20230921,142700,18497287700,2150,2150,2150,2145,967
20230921,142600,18495209140,2150,2150,2150,2140,5184
20230921,142500,18484064225,2140,2150,2150,2135,8139
20230921,142400,18466646600,2140,2150,2150,2140,4113
20230921,142300,18457826490,2145,2145,2150,2145,634
20230921,142200,18456465410,2150,2145,2150,2140,1517
20230921,142100,18453206770,2145,2145,2145,2140,3938
20230921,142000,18444776050,2140,2145,2145,2140,1974
20230921,141900,18440546555,2145,2140,2145,2135,14173
20230921,141800,18410258360,2140,2140,2140,2140,3415
20230921,141700,18402950260,2145,2140,2145,2140,4601
20230921,141600,18393102295,2140,2150,2150,2140,2513
20230921,141500,18387722155,2150,2150,2155,2140,2533
20230921,141400,18382290620,2150,2155,2155,2145,7339
20230921,141300,18366516760,2155,2155,2155,2145,1596
20230921,141200,18363087575,2155,2155,2155,2150,4009
20230921,141100,18354448310,2155,2150,2155,2150,1487
20230921,141000,18351244930,2150,2150,2150,2140,2291
20230921,140900,18346335060,2150,2150,2150,2140,4175
20230921,140800,18337381930,2150,2145,2150,2140,4139
20230921,140700,18328500570,2150,2155,2155,2145,978
20230921,140600,18326397710,2155,2150,2155,2150,798
20230921,140500,18324681790,2150,2155,2155,2140,384
20230921,140400,18323856105,2155,2155,2155,2140,1522
20230921,140300,18320593790,2155,2150,2155,2140,874
20230921,140200,18318714690,2150,2155,2155,2140,7952
20230921,140100,18301645100,2155,2155,2155,2150,2216
20230921,140000,18296869805,2160,2155,2160,2155,4651
20230921,135900,18286844395,2160,2155,2160,2155,1279
20230921,135800,18284083000,2160,2160,2160,2155,3359
20230921,135700,18276828815,2160,2155,2160,2155,2932
20230921,135600,18270498195,2160,2155,2160,2155,2653
20230921,135500,18264775400,2155,2160,2160,2155,2761
20230921,135400,18258824405,2155,2145,2160,2145,9560
20230921,135300,18238239280,2150,2150,2150,2145,772
20230921,135200,18236579495,2150,2150,2155,2145,7612
20230921,135100,18220220600,2150,2145,2150,2145,4823
20230921,135000,18209872910,2150,2150,2150,2140,6328
20230921,134900,18196295545,2145,2145,2145,2145,3009
20230921,134800,18189841240,2150,2150,2155,2145,6798
20230921,134700,18175252205,2155,2145,2155,2145,4636
20230921,134600,18165276900,2150,2140,2150,2135,3088
20230921,134500,18158664695,2145,2140,2145,2135,4645
20230921,134400,18148734950,2145,2140,2145,2140,9109
20230921,134300,18129223575,2140,2135,2150,2135,18318
20230921,134200,18090031680,2140,2140,2145,2135,8012
20230921,134100,18072874195,2135,2130,2145,2130,12368
20230921,134000,18046482975,2135,2130,2135,2130,436
20230921,133900,18045554290,2130,2125,2130,2125,2420
20230921,133800,18040400045,2130,2130,2135,2125,3964
20230921,133700,18031949460,2130,2130,2130,2130,1147
20230921,133600,18029506350,2130,2130,2135,2130,268
20230921,133500,18028934995,2130,2125,2130,2125,1447
20230921,133400,18025858510,2125,2130,2130,2125,3112
20230921,133300,18019241275,2130,2125,2130,2125,2036
20230921,133200,18014911950,2125,2130,2130,2125,1184
20230921,133100,18012390060,2130,2130,2135,2125,3295
20230921,133000,18005374185,2130,2135,2135,2130,2377
20230921,132900,18000311015,2135,2130,2135,2130,1779
20230921,132800,17996515440,2125,2130,2140,2125,8381
20230921,132700,17978678675,2130,2135,2145,2130,3326
20230921,132600,17971566745,2130,2140,2140,2130,1998
20230921,132500,17967294505,2135,2135,2135,2130,4016
20230921,132400,17958724960,2135,2135,2135,2130,5152
20230921,132300,17947735440,2135,2135,2135,2125,1451
20230921,132200,17944643500,2125,2130,2135,2125,2611
20230921,132100,17939086150,2130,2130,2130,2125,9578
20230921,132000,17918716665,2135,2130,2135,2125,8536
20230921,131900,17900563775,2130,2125,2130,2120,14318
20230921,131800,17870122125,2125,2135,2135,2125,3992
20230921,131700,17861623640,2130,2135,2140,2130,4099
20230921,131600,17852885675,2140,2135,2140,2130,2989
20230921,131500,17846509005,2140,2145,2145,2130,23056
20230921,131400,17797320990,2145,2140,2145,2135,4557
20230921,131300,17787569510,2140,2145,2145,2135,1762
20230921,131200,17783799190,2145,2145,2145,2135,3809
20230921,131100,17775633935,2145,2145,2145,2140,1486
20230921,131000,17772451660,2145,2140,2145,2130,6641
20230921,130900,17758267620,2140,2140,2145,2135,7489
20230921,130800,17742240945,2145,2145,2145,2140,7321
20230921,130700,17726548805,2145,2140,2145,2140,6782
20230921,130600,17712034465,2135,2135,2140,2130,3327
20230921,130500,17704937590,2140,2135,2140,2130,3602
20230921,130400,17697247990,2135,2145,2145,2130,17485
20230921,130300,17659943875,2145,2140,2145,2135,8475
20230921,130200,17641791860,2140,2140,2145,2130,18064
20230921,130100,17603182195,2135,2135,2140,2130,11321
20230921,130000,17579024605,2135,2130,2135,2125,12416
20230921,125900,17552582325,2130,2125,2135,2120,22400
20230921,125800,17504990055,2125,2125,2135,2115,32617
20230921,125700,17435694055,2125,2135,2145,2125,24621
20230921,125600,17383167575,2130,2155,2165,2115,64594
20230921,125500,17245083670,2160,2160,2170,2150,17038
20230921,125400,17208315645,2165,2155,2165,2140,24291
20230921,125300,17156109030,2155,2180,2190,2145,92728
20230921,125200,16955972830,2175,2195,2200,2170,36767
20230921,125100,16875785415,2200,2230,2235,2190,85685
20230921,125000,16686846725,2220,2230,2250,2220,25855
20230921,124900,16629110750,2220,2295,2295,2220,63208
20230921,124800,16486692190,2290,2295,2295,2280,10046
20230921,124700,16463692500,2290,2290,2320,2290,8625
20230921,124600,16443877025,2290,2280,2305,2280,21523
20230921,124500,16394670805,2270,2320,2320,2265,27502
20230921,124400,16331900655,2325,2325,2325,2300,7148
20230921,124300,16315395640,2320,2300,2330,2300,10477
20230921,124200,16291177805,2305,2325,2330,2300,7037
20230921,124100,16274836015,2325,2320,2325,2305,5868
20230921,124000,16261263700,2335,2340,2340,2320,1253
20230921,123900,16258347755,2340,2330,2350,2320,23579
20230921,123800,16203346575,2330,2340,2345,2320,5733
20230921,123700,16189999275,2340,2310,2345,2305,16037
20230921,123600,16152596725,2330,2330,2330,2305,2558
20230921,123500,16146656080,2310,2330,2340,2310,7587
20230921,123400,16128992195,2330,2305,2330,2305,6755
20230921,123300,16113314880,2305,2330,2335,2305,8412
20230921,123200,16093825120,2315,2310,2330,2300,8872
20230921,123100,16073273595,2310,2290,2315,2280,7026
20230921,123000,16057169005,2315,2305,2315,2285,9420
20230921,122900,16035541000,2305,2310,2330,2290,18001
20230921,122800,15993965375,2290,2300,2310,2285,15613
20230921,122700,15958057125,2290,2320,2320,2285,14263
20230921,122600,15925319735,2325,2310,2325,2305,4577
20230921,122500,15914706030,2305,2310,2330,2290,22969
20230921,122400,15861739650,2310,2345,2345,2310,10621
20230921,122300,15837030870,2345,2335,2355,2315,13795
20230921,122200,15804937215,2340,2345,2375,2340,26133
20230921,122100,15743333955,2350,2330,2350,2330,11606
20230921,122000,15716152395,2340,2340,2340,2315,4886
20230921,121900,15704772315,2340,2320,2345,2315,15952
20230921,121800,15667706220,2320,2330,2345,2320,11107
20230921,121700,15641856700,2345,2360,2365,2320,16153
20230921,121600,15604094570,2360,2365,2375,2330,35946
20230921,121500,15519198240,2365,2345,2365,2330,24217
20230921,121400,15462294780,2345,2340,2350,2330,27361
20230921,121300,15398251950,2340,2340,2370,2320,47279
20230921,121200,15287297560,2330,2345,2345,2330,10126
20230921,121100,15263627925,2340,2345,2345,2335,25170
20230921,121000,15204683460,2345,2320,2345,2310,28994
20230921,120900,15136929340,2320,2340,2345,2305,18388
20230921,120800,15093965855,2340,2325,2340,2300,25048
20230921,120700,15035556935,2325,2315,2325,2300,4363
20230921,120600,15025481830,2310,2315,2325,2305,19888
20230921,120500,14979485990,2310,2310,2330,2305,61704
20230921,120400,14836517780,2305,2290,2310,2285,21362
20230921,120300,14787434750,2290,2280,2290,2280,3606
20230921,120200,14779201760,2280,2275,2285,2275,3375
20230921,120100,14771519720,2285,2280,2295,2275,17325
20230921,120000,14731914600,2280,2270,2280,2270,10115
20230921,115900,14708908950,2275,2265,2275,2260,11159
20230921,115800,14683643680,2260,2285,2285,2260,34668
20230921,115700,14605034650,2275,2290,2295,2275,10185
20230921,115600,14581788520,2290,2275,2300,2275,16620
20230921,115500,14543732175,2275,2305,2325,2275,32220
20230921,115400,14469715930,2300,2285,2310,2275,21886
20230921,115300,14419690495,2285,2285,2310,2280,15466
20230921,115200,14384179135,2285,2285,2285,2275,6479
20230921,115100,14369393720,2285,2275,2295,2275,20796
20230921,115000,14321917115,2275,2270,2285,2265,6248
20230921,114900,14307691230,2265,2275,2285,2260,39362
20230921,114800,14218330415,2275,2285,2290,2275,12528
20230921,114700,14189745990,2285,2290,2305,2285,16931
20230921,114600,14150893020,2285,2295,2295,2275,17459
20230921,114500,14110960405,2295,2285,2295,2270,49245
20230921,114400,13998631970,2280,2290,2310,2280,27426
20230921,114300,13935841605,2290,2300,2330,2290,37212
20230921,114200,13850124205,2295,2340,2345,2290,79233
20230921,114100,13666761925,2345,2345,2365,2340,51331
20230921,114000,13545919960,2355,2355,2360,2340,19411
20230921,113900,13500274230,2355,2335,2355,2325,19904
20230921,113800,13453764560,2340,2335,2340,2320,21716
20230921,113700,13403226855,2330,2340,2345,2320,45799
20230921,113600,13296557735,2340,2355,2360,2340,16151
20230921,113500,13258668540,2360,2350,2360,2345,16196
20230921,113400,13220608765,2345,2365,2370,2340,44324
20230921,113300,13116328835,2360,2380,2380,2355,37962
20230921,113200,13026681220,2370,2380,2390,2370,14295
20230921,113100,12992746615,2370,2385,2390,2365,18909
20230921,113000,12947757165,2390,2415,2415,2360,119232
20230921,112900,12664405495,2415,2415,2425,2395,48613
20230921,112800,12547224140,2415,2415,2440,2400,78192
20230921,112700,12357747955,2415,2400,2420,2390,23751
20230921,112600,12300622670,2400,2425,2435,2390,68717
20230921,112500,12134556125,2425,2395,2430,2390,37758
20230921,112400,12043547895,2390,2405,2430,2385,49398
20230921,112300,11924552130,2400,2420,2450,2400,98286
20230921,112200,11685678255,2420,2405,2420,2395,33026
20230921,112100,11605973645,2400,2385,2400,2385,34371
20230921,112000,11523794150,2380,2380,2395,2375,32504
20230921,111900,11446345360,2380,2405,2410,2370,19913
20230921,111800,11398862830,2410,2380,2410,2375,21027
20230921,111700,11348383195,2380,2390,2400,2375,23789
20230921,111600,11291587730,2390,2390,2400,2380,28890
20230921,111500,11222557955,2390,2390,2420,2390,35281
20230921,111400,11137820065,2395,2420,2420,2375,46074
20230921,111300,11027363065,2420,2380,2435,2380,112827
20230921,111200,10754449125,2400,2365,2425,2365,169012
20230921,111100,10348195690,2370,2365,2380,2355,26338
20230921,111000,10285890945,2365,2345,2365,2325,50109
20230921,110900,10168606830,2335,2380,2380,2310,86710
20230921,110800,9965787375,2385,2355,2390,2345,55891
20230921,110700,9833888730,2355,2390,2400,2350,76013
20230921,110600,9654229015,2400,2410,2410,2355,111614
20230921,110500,9388538940,2410,2415,2420,2400,42125
20230921,110400,9287110365,2410,2410,2440,2410,89362
20230921,110300,9070845755,2410,2445,2465,2390,136585
20230921,110200,8740486320,2445,2480,2480,2425,134202
20230921,110100,8411133940,2480,2450,2480,2420,116189
20230921,110000,8125940950,2460,2390,2480,2385,294514
20230921,105900,7404315155,2390,2390,2405,2380,79405
20230921,105800,7214711395,2390,2415,2435,2385,146943
20230921,105700,6861296140,2415,2435,2490,2415,261488
20230921,105600,6221429830,2435,2415,2450,2405,258766
20230921,105500,5592859180,2420,2345,2425,2340,336102
20230921,105400,4789255960,2330,2325,2360,2300,85470
20230921,105300,4590789010,2330,2340,2355,2325,63025
20230921,105200,4443571855,2340,2370,2375,2320,91994
20230921,105100,4227672625,2370,2345,2395,2320,274365
20230921,105000,3581438105,2340,2275,2350,2265,259129
20230921,104900,2980775620,2275,2225,2280,2220,50410
20230921,104800,2867292665,2225,2220,2235,2210,15005
20230921,104700,2834001315,2220,2220,2220,2200,33509
20230921,104600,2759915300,2220,2245,2250,2220,25750
20230921,104500,2702329545,2245,2245,2265,2240,23414
20230921,104400,2649745605,2240,2270,2270,2240,33275
20230921,104300,2574876735,2270,2255,2300,2240,80907
20230921,104200,2391156610,2245,2200,2260,2200,56263
20230921,104100,2265384685,2200,2245,2325,2175,217569
20230921,104000,1775245150,2245,2310,2320,2245,164151
20230921,103900,1400928950,2305,2300,2330,2230,387312
20230921,103800,516344985,2245,2245,2245,2245,0
20230921,103700,516344985,2245,2245,2245,2245,0
20230921,103600,516344985,2245,2200,2245,2150,58164
20230921,103500,387483045,2205,2130,2230,2110,58467
20230921,103400,260926775,2140,2125,2140,2125,506
20230921,103300,259844770,2110,2115,2115,2110,281
20230921,103200,259250460,2120,2135,2135,2120,401
20230921,103100,258397615,2145,2115,2150,2115,10405
20230921,103000,236070320,2115,2115,2115,2115,4
20230921,102900,236061860,2115,2100,2120,2100,16
20230921,102800,236028070,2100,2115,2115,2100,2551
20230921,102700,230644065,2115,2135,2135,2115,1971
20230921,102600,226456425,2120,2140,2150,2120,2136
20230921,102500,221874760,2120,2135,2150,2120,7727
20230921,102400,205331550,2135,2105,2135,2105,3590
20230921,102300,197707220,2110,2140,2140,2110,2069
20230921,102200,193322230,2140,2135,2150,2110,10976
20230921,102100,169927545,2145,2100,2170,2095,16647
20230921,102000,134217645,2095,2070,2130,2070,31810
20230921,101900,67437200,2070,2050,2070,2050,3920
20230921,101800,59364000,2035,2035,2035,2035,0
20230921,101700,59364000,2035,2035,2035,2035,0
20230921,101600,59364000,2035,2035,2035,2035,800
20230921,101500,57736000,2045,2045,2045,2045,0
20230921,101400,57736000,2045,2045,2045,2045,0
20230921,101300,57736000,2045,2045,2045,2045,0
20230921,101200,57736000,2045,2045,2045,2045,0
20230921,101100,57736000,2045,2045,2045,2045,500
20230921,101000,56713500,2045,2045,2045,2045,100
20230921,100900,56509000,2045,2045,2045,2045,901
20230921,100800,54666455,2035,2035,2035,2035,320
20230921,100700,54015255,2045,2045,2045,2045,0
20230921,100600,54015255,2045,2045,2045,2045,1
20230921,100500,54013210,2035,2035,2035,2035,0
20230921,100400,54013210,2035,2035,2035,2035,0
20230921,100300,54013210,2035,2035,2035,2035,1500
20230921,100200,50960710,2030,2030,2030,2030,0
20230921,100100,50960710,2030,2030,2030,2030,963
20230921,100000,49005820,2030,2030,2030,2030,0
20230921,095900,49005820,2030,2030,2030,2030,0
20230921,095800,49005820,2030,2030,2030,2030,0
20230921,095700,49005820,2030,2030,2030,2030,0
20230921,095600,49005820,2030,2035,2035,2030,932
20230921,095500,47112045,2040,2040,2040,2040,0
20230921,095400,47112045,2040,2040,2040,2040,0
20230921,095300,47112045,2040,2040,2040,2040,0
20230921,095200,47112045,2040,2040,2040,2040,577
20230921,095100,45934965,2045,2045,2045,2045,0
20230921,095000,45934965,2045,2045,2045,2045,0
20230921,094900,45934965,2045,2045,2045,2045,0
20230921,094800,45934965,2045,2045,2045,2045,0
20230921,094700,45934965,2045,2045,2045,2045,0
20230921,094600,45934965,2045,2045,2045,2045,0
20230921,094500,45934965,2045,2045,2045,2045,0
20230921,094400,45934965,2045,2045,2045,2045,1
20230921,094300,45932920,2045,2045,2045,2045,0
20230921,094200,45932920,2045,2045,2045,2045,823
20230921,094100,44249885,2050,2050,2050,2050,0
20230921,094000,44249885,2050,2050,2050,2050,0
20230921,093900,44249885,2050,2050,2050,2050,0
20230921,093800,44249885,2050,2050,2050,2050,0
20230921,093700,44249885,2050,2050,2050,2050,2001
20230921,093600,40147835,2060,2060,2060,2060,3
20230921,093500,40141655,2055,2055,2055,2055,0
20230921,093400,40141655,2055,2065,2065,2055,729
20230921,093300,38643470,2060,2060,2060,2060,0
20230921,093200,38643470,2060,2060,2060,2060,0
20230921,093100,38643470,2060,2060,2060,2060,0
20230921,093000,38643470,2060,2070,2070,2060,558
20230921,092900,37492480,2065,2060,2065,2060,12
20230921,092800,37467750,2060,2055,2060,2055,4392
20230921,092700,28423680,2055,2055,2055,2055,10
20230921,092600,28403130,2055,2055,2055,2055,0
20230921,092500,28403130,2055,2055,2060,2055,2180
20230921,092400,23912780,2055,2060,2060,2055,250
20230921,092300,23398280,2050,2050,2050,2050,300
20230921,092200,22783280,2050,2045,2055,2045,5124
20230921,092100,12278880,2045,2045,2045,2045,330
20230921,092000,11604030,2040,2040,2040,2040,4
20230921,091900,11595870,2040,2035,2040,2035,4100
20230921,091800,3233040,2035,2035,2035,2035,0
20230921,091700,3233040,2035,2035,2035,2035,0
20230921,091600,3233040,2035,2035,2035,2035,0
20230921,091500,3233040,2035,2035,2035,2035,401
20230921,091400,2417005,2035,2035,2035,2035,1
20230921,091300,2414970,2035,2035,2035,2035,0
20230921,091200,2414970,2035,2035,2035,2035,0
20230921,091100,2414970,2035,2035,2040,2035,380
20230921,091000,1641070,2035,2035,2035,2035,0
20230921,090900,1641070,2035,2035,2035,2035,0
20230921,090800,1641070,2035,2035,2035,2035,30
20230921,090700,1580020,2035,2035,2035,2035,0
20230921,090600,1580020,2035,2035,2035,2035,0
20230921,090500,1580020,2035,2035,2035,2035,0
20230921,090400,1580020,2035,2035,2035,2035,107
20230921,090300,1362275,2030,2030,2030,2030,0
20230921,090200,1362275,2030,2030,2030,2030,0
20230921,090100,1362275,2030,2030,2030,2030,0
20230921,090000,1362275,2030,2045,2045,2030,667