stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,201800,5979741660,2465,2465,2465,2465,33503
20230921,201700,5979741660,2465,2465,2465,2465,0
20230921,201600,5979741660,2465,2465,2465,2465,0
20230921,201500,5979741660,2465,2465,2465,2465,0
20230921,201400,5979741660,2465,2465,2465,2465,0
20230921,201300,5979741660,2465,2465,2465,2465,0
20230921,201200,5979741660,2465,2465,2465,2465,0
20230921,201100,5979741660,2465,2465,2465,2465,0
20230921,201000,5979741660,2465,2465,2465,2465,0
20230921,200900,5979741660,2465,2465,2465,2465,0
20230921,200800,5979741660,2465,2465,2465,2465,0
20230921,200700,5979741660,2465,2465,2465,2465,0
20230921,200600,5979741660,2465,2465,2465,2465,0
20230921,200500,5979741660,2465,2465,2465,2465,0
20230921,200400,5979741660,2465,2465,2465,2465,0
20230921,200300,5979741660,2465,2465,2465,2465,0
20230921,200200,5979741660,2465,2465,2465,2465,0
20230921,200100,5979741660,2465,2465,2465,2465,0
20230921,200000,5979741660,2465,2465,2465,2465,0
20230921,195900,5979741660,2465,2465,2465,2465,0
20230921,195800,5979741660,2465,2465,2465,2465,0
20230921,195700,5979741660,2465,2465,2465,2465,0
20230921,195600,5979741660,2465,2465,2465,2465,0
20230921,195500,5979741660,2465,2465,2465,2465,0
20230921,195400,5979741660,2465,2465,2465,2465,0
20230921,195300,5979741660,2465,2465,2465,2465,0
20230921,195200,5979741660,2465,2465,2465,2465,0
20230921,195100,5979741660,2465,2465,2465,2465,0
20230921,195000,5979741660,2465,2465,2465,2465,0
20230921,194900,5979741660,2465,2465,2465,2465,0
20230921,194800,5979741660,2465,2465,2465,2465,33503
20230921,194700,5979741660,2465,2465,2465,2465,0
20230921,194600,5979741660,2465,2465,2465,2465,0
20230921,194500,5979741660,2465,2465,2465,2465,0
20230921,194400,5979741660,2465,2465,2465,2465,0
20230921,194300,5979741660,2465,2465,2465,2465,0
20230921,194200,5979741660,2465,2465,2465,2465,0
20230921,194100,5979741660,2465,2465,2465,2465,0
20230921,194000,5979741660,2465,2465,2465,2465,0
20230921,193900,5979741660,2465,2465,2465,2465,0
20230921,193800,5979741660,2465,2465,2465,2465,0
20230921,193700,5979741660,2465,2465,2465,2465,0
20230921,193600,5979741660,2465,2465,2465,2465,0
20230921,193500,5979741660,2465,2465,2465,2465,0
20230921,193400,5979741660,2465,2465,2465,2465,0
20230921,193300,5979741660,2465,2465,2465,2465,0
20230921,193200,5979741660,2465,2465,2465,2465,0
20230921,193100,5979741660,2465,2465,2465,2465,0
20230921,193000,5979741660,2465,2465,2465,2465,0
20230921,192900,5979741660,2465,2465,2465,2465,0
20230921,192800,5979741660,2465,2465,2465,2465,0
20230921,192700,5979741660,2465,2465,2465,2465,0
20230921,192600,5979741660,2465,2465,2465,2465,0
20230921,192500,5979741660,2465,2465,2465,2465,0
20230921,192400,5979741660,2465,2465,2465,2465,0
20230921,192300,5979741660,2465,2465,2465,2465,0
20230921,192200,5979741660,2465,2465,2465,2465,0
20230921,192100,5979741660,2465,2465,2465,2465,0
20230921,192000,5979741660,2465,2465,2465,2465,0
20230921,191900,5979741660,2465,2465,2465,2465,0
20230921,191800,5979741660,2465,2465,2465,2465,33503
20230921,191700,5979741660,2465,2465,2465,2465,0
20230921,191600,5979741660,2465,2465,2465,2465,0
20230921,191500,5979741660,2465,2465,2465,2465,0
20230921,191400,5979741660,2465,2465,2465,2465,0
20230921,191300,5979741660,2465,2465,2465,2465,0
20230921,191200,5979741660,2465,2465,2465,2465,0
20230921,191100,5979741660,2465,2465,2465,2465,0
20230921,191000,5979741660,2465,2465,2465,2465,0
20230921,190900,5979741660,2465,2465,2465,2465,0
20230921,190800,5979741660,2465,2465,2465,2465,0
20230921,190700,5979741660,2465,2465,2465,2465,0
20230921,190600,5979741660,2465,2465,2465,2465,0
20230921,190500,5979741660,2465,2465,2465,2465,0
20230921,190400,5979741660,2465,2465,2465,2465,0
20230921,190300,5979741660,2465,2465,2465,2465,0
20230921,190200,5979741660,2465,2465,2465,2465,0
20230921,190100,5979741660,2465,2465,2465,2465,0
20230921,190000,5979741660,2465,2465,2465,2465,0
20230921,185900,5979741660,2465,2465,2465,2465,0
20230921,185800,5979741660,2465,2465,2465,2465,0
20230921,185700,5979741660,2465,2465,2465,2465,0
20230921,185600,5979741660,2465,2465,2465,2465,0
20230921,185500,5979741660,2465,2465,2465,2465,0
20230921,185400,5979741660,2465,2465,2465,2465,0
20230921,185300,5979741660,2465,2465,2465,2465,0
20230921,185200,5979741660,2465,2465,2465,2465,0
20230921,185100,5979741660,2465,2465,2465,2465,0
20230921,185000,5979741660,2465,2465,2465,2465,0
20230921,184900,5979741660,2465,2465,2465,2465,0
20230921,184800,5979741660,2465,2465,2465,2465,33503
20230921,184700,5979741660,2465,2465,2465,2465,0
20230921,184600,5979741660,2465,2465,2465,2465,0
20230921,184500,5979741660,2465,2465,2465,2465,0
20230921,184400,5979741660,2465,2465,2465,2465,0
20230921,184300,5979741660,2465,2465,2465,2465,0
20230921,184200,5979741660,2465,2465,2465,2465,0
20230921,184100,5979741660,2465,2465,2465,2465,0
20230921,184000,5979741660,2465,2465,2465,2465,0
20230921,183900,5979741660,2465,2465,2465,2465,0
20230921,183800,5979741660,2465,2465,2465,2465,0
20230921,183700,5979741660,2465,2465,2465,2465,0
20230921,183600,5979741660,2465,2465,2465,2465,0
20230921,183500,5979741660,2465,2465,2465,2465,0
20230921,183400,5979741660,2465,2465,2465,2465,0
20230921,183300,5979741660,2465,2465,2465,2465,0
20230921,183200,5979741660,2465,2465,2465,2465,0
20230921,183100,5979741660,2465,2465,2465,2465,0
20230921,183000,5979741660,2465,2465,2465,2465,0
20230921,182900,5979741660,2465,2465,2465,2465,0
20230921,182800,5979741660,2465,2465,2465,2465,0
20230921,182700,5979741660,2465,2465,2465,2465,0
20230921,182600,5979741660,2465,2465,2465,2465,0
20230921,182500,5979741660,2465,2465,2465,2465,0
20230921,182400,5979741660,2465,2465,2465,2465,0
20230921,182300,5979741660,2465,2465,2465,2465,0
20230921,182200,5979741660,2465,2465,2465,2465,0
20230921,182100,5979741660,2465,2465,2465,2465,0
20230921,182000,5979741660,2465,2465,2465,2465,0
20230921,181900,5979741660,2465,2465,2465,2465,0
20230921,181800,5979741660,2465,2465,2465,2465,33503
20230921,181700,5979741660,2465,2465,2465,2465,0
20230921,181600,5979741660,2465,2465,2465,2465,0
20230921,181500,5979741660,2465,2465,2465,2465,0
20230921,181400,5979741660,2465,2465,2465,2465,0
20230921,181300,5979741660,2465,2465,2465,2465,0
20230921,181200,5979741660,2465,2465,2465,2465,0
20230921,181100,5979741660,2465,2465,2465,2465,0
20230921,181000,5979741660,2465,2465,2465,2465,0
20230921,180900,5979741660,2465,2465,2465,2465,0
20230921,180800,5979741660,2465,2465,2465,2465,0
20230921,180700,5979741660,2465,2465,2465,2465,0
20230921,180600,5979741660,2465,2465,2465,2465,0
20230921,180500,5979741660,2465,2465,2465,2465,0
20230921,180400,5979741660,2465,2465,2465,2465,0
20230921,180300,5979741660,2465,2465,2465,2465,0
20230921,180200,5979741660,2465,2465,2465,2465,0
20230921,180100,5979741660,2465,2465,2465,2465,0
20230921,180000,5979741660,2465,2465,2465,2465,0
20230921,175900,5979741660,2465,2465,2465,2465,0
20230921,175800,5979741660,2465,2465,2465,2465,0
20230921,175700,5979741660,2465,2465,2465,2465,0
20230921,175600,5979741660,2465,2465,2465,2465,0
20230921,175500,5979741660,2465,2465,2465,2465,0
20230921,175400,5979741660,2465,2465,2465,2465,0
20230921,175300,5979741660,2465,2465,2465,2465,0
20230921,175200,5979741660,2465,2465,2465,2465,0
20230921,175100,5979741660,2465,2465,2465,2465,0
20230921,175000,5979741660,2465,2465,2465,2465,0
20230921,174900,5979741660,2465,2465,2465,2465,0
20230921,174800,5979741660,2465,2465,2465,2465,33503
20230921,174700,5979741660,2465,2465,2465,2465,0
20230921,174600,5979741660,2465,2465,2465,2465,0
20230921,174500,5979741660,2465,2465,2465,2465,0
20230921,174400,5979741660,2465,2465,2465,2465,0
20230921,174300,5979741660,2465,2465,2465,2465,0
20230921,174200,5979741660,2465,2465,2465,2465,0
20230921,174100,5979741660,2465,2465,2465,2465,0
20230921,174000,5979741660,2465,2465,2465,2465,0
20230921,173900,5979741660,2465,2465,2465,2465,0
20230921,173800,5979741660,2465,2465,2465,2465,0
20230921,173700,5979741660,2465,2465,2465,2465,0
20230921,173600,5979741660,2465,2465,2465,2465,0
20230921,173500,5979741660,2465,2465,2465,2465,0
20230921,173400,5979741660,2465,2465,2465,2465,0
20230921,173300,5979741660,2465,2465,2465,2465,0
20230921,173200,5979741660,2465,2465,2465,2465,0
20230921,173100,5979741660,2465,2465,2465,2465,0
20230921,173000,5979741660,2465,2465,2465,2465,0
20230921,172900,5979741660,2465,2465,2465,2465,0
20230921,172800,5979741660,2465,2465,2465,2465,0
20230921,172700,5979741660,2465,2465,2465,2465,0
20230921,172600,5979741660,2465,2465,2465,2465,0
20230921,172500,5979741660,2465,2465,2465,2465,0
20230921,172400,5979741660,2465,2465,2465,2465,0
20230921,172300,5979741660,2465,2465,2465,2465,0
20230921,172200,5979741660,2465,2465,2465,2465,0
20230921,172100,5979741660,2465,2465,2465,2465,0
20230921,172000,5979741660,2465,2465,2465,2465,0
20230921,171900,5979741660,2465,2465,2465,2465,0
20230921,171800,5979741660,2465,2465,2465,2465,33503
20230921,171700,5979741660,2465,2465,2465,2465,0
20230921,171600,5979741660,2465,2465,2465,2465,0
20230921,171500,5979741660,2465,2465,2465,2465,0
20230921,171400,5979741660,2465,2465,2465,2465,0
20230921,171300,5979741660,2465,2465,2465,2465,0
20230921,171200,5979741660,2465,2465,2465,2465,0
20230921,171100,5979741660,2465,2465,2465,2465,0
20230921,171000,5979741660,2465,2465,2465,2465,0
20230921,170900,5979741660,2465,2465,2465,2465,0
20230921,170800,5979741660,2465,2465,2465,2465,0
20230921,170700,5979741660,2465,2465,2465,2465,0
20230921,170600,5979741660,2465,2465,2465,2465,0
20230921,170500,5979741660,2465,2465,2465,2465,0
20230921,170400,5979741660,2465,2465,2465,2465,0
20230921,170300,5979741660,2465,2465,2465,2465,0
20230921,170200,5979741660,2465,2465,2465,2465,0
20230921,170100,5979741660,2465,2465,2465,2465,0
20230921,170000,5979741660,2465,2465,2465,2465,0
20230921,165900,5979741660,2465,2465,2465,2465,0
20230921,165800,5979741660,2465,2465,2465,2465,0
20230921,165700,5979741660,2465,2465,2465,2465,0
20230921,165600,5979741660,2465,2465,2465,2465,0
20230921,165500,5979741660,2465,2465,2465,2465,0
20230921,165400,5979741660,2465,2465,2465,2465,0
20230921,165300,5979741660,2465,2465,2465,2465,0
20230921,165200,5979741660,2465,2465,2465,2465,0
20230921,165100,5979741660,2465,2465,2465,2465,0
20230921,165000,5979741660,2465,2465,2465,2465,0
20230921,164900,5979741660,2465,2465,2465,2465,0
20230921,164800,5979741660,2465,2465,2465,2465,33503
20230921,164700,5979741660,2465,2465,2465,2465,0
20230921,164600,5979741660,2465,2465,2465,2465,0
20230921,164500,5979741660,2465,2465,2465,2465,0
20230921,164400,5979741660,2465,2465,2465,2465,0
20230921,164300,5979741660,2465,2465,2465,2465,0
20230921,164200,5979741660,2465,2465,2465,2465,0
20230921,164100,5979741660,2465,2465,2465,2465,0
20230921,164000,5979741660,2465,2465,2465,2465,0
20230921,163900,5979741660,2465,2465,2465,2465,0
20230921,163800,5979741660,2465,2465,2465,2465,0
20230921,163700,5979741660,2465,2465,2465,2465,0
20230921,163600,5979741660,2465,2465,2465,2465,0
20230921,163500,5979741660,2465,2465,2465,2465,0
20230921,163400,5979741660,2465,2465,2465,2465,0
20230921,163300,5979741660,2465,2465,2465,2465,0
20230921,163200,5979741660,2465,2465,2465,2465,0
20230921,163100,5979741660,2465,2465,2465,2465,0
20230921,163000,5979741660,2465,2465,2465,2465,0
20230921,162900,5979741660,2465,2465,2465,2465,0
20230921,162800,5979741660,2465,2465,2465,2465,0
20230921,162700,5979741660,2465,2465,2465,2465,0
20230921,162600,5979741660,2465,2465,2465,2465,0
20230921,162500,5979741660,2465,2465,2465,2465,0
20230921,162400,5979741660,2465,2465,2465,2465,0
20230921,162300,5979741660,2465,2465,2465,2465,0
20230921,162200,5979741660,2465,2465,2465,2465,0
20230921,162100,5979741660,2465,2465,2465,2465,0
20230921,162000,5979741660,2465,2465,2465,2465,0
20230921,161900,5979741660,2465,2465,2465,2465,0
20230921,161800,5979741660,2465,2465,2465,2465,33503
20230921,161700,5979741660,2465,2465,2465,2465,0
20230921,161600,5979741660,2465,2465,2465,2465,0
20230921,161500,5979741660,2465,2465,2465,2465,0
20230921,161400,5979741660,2465,2465,2465,2465,0
20230921,161300,5979741660,2465,2465,2465,2465,0
20230921,161200,5979741660,2465,2465,2465,2465,0
20230921,161100,5979741660,2465,2465,2465,2465,0
20230921,161000,5979741660,2465,2465,2465,2465,0
20230921,160900,5979741660,2465,2465,2465,2465,0
20230921,160800,5979741660,2465,2465,2465,2465,0
20230921,160700,5979741660,2465,2465,2465,2465,0
20230921,160600,5979741660,2465,2465,2465,2465,0
20230921,160500,5979741660,2465,2465,2465,2465,0
20230921,160400,5979741660,2465,2465,2465,2465,0
20230921,160300,5979741660,2465,2465,2465,2465,0
20230921,160200,5979741660,2465,2465,2465,2465,0
20230921,160100,5979741660,2465,2465,2465,2465,0
20230921,160000,5979741660,2465,2465,2465,2465,0
20230921,155900,5979741660,2465,2465,2465,2465,0
20230921,155800,5979741660,2465,2465,2465,2465,0
20230921,155700,5979741660,2465,2465,2465,2465,0
20230921,155600,5979741660,2465,2465,2465,2465,0
20230921,155500,5979741660,2465,2465,2465,2465,0
20230921,155400,5979741660,2465,2465,2465,2465,0
20230921,155300,5979741660,2465,2465,2465,2465,0
20230921,155200,5979741660,2465,2465,2465,2465,0
20230921,155100,5979741660,2465,2465,2465,2465,0
20230921,155000,5979741660,2465,2465,2465,2465,0
20230921,154900,5979741660,2465,2465,2465,2465,0
20230921,154800,5979741660,2465,2465,2465,2465,33503
20230921,154700,5979741660,2465,2465,2465,2465,0
20230921,154600,5979741660,2465,2465,2465,2465,0
20230921,154500,5979741660,2465,2465,2465,2465,0
20230921,154400,5979741660,2465,2465,2465,2465,0
20230921,154300,5979741660,2465,2465,2465,2465,0
20230921,154200,5979741660,2465,2465,2465,2465,0
20230921,154100,5979741660,2465,2465,2465,2465,0
20230921,154000,5979741660,2465,2465,2465,2465,0
20230921,153900,5979741660,2465,2465,2465,2465,0
20230921,153800,5979741660,2465,2465,2465,2465,0
20230921,153700,5979741660,2465,2465,2465,2465,0
20230921,153600,5979741660,2465,2465,2465,2465,0
20230921,153500,5979741660,2465,2465,2465,2465,0
20230921,153400,5979741660,2465,2465,2465,2465,0
20230921,153300,5979741660,2465,2465,2465,2465,0
20230921,153200,5979741660,2465,2465,2465,2465,0
20230921,153100,5979741660,2465,2465,2465,2465,0
20230921,153000,5979741660,2465,2465,2465,2465,33503
20230921,152900,5897156765,2480,2480,2480,2480,0
20230921,152800,5897156765,2480,2480,2480,2480,0
20230921,152700,5897156765,2480,2480,2480,2480,0
20230921,152600,5897156765,2480,2480,2480,2480,0
20230921,152500,5897156765,2480,2480,2480,2480,0
20230921,152400,5897156765,2480,2480,2480,2480,0
20230921,152300,5897156765,2480,2480,2480,2480,0
20230921,152200,5897156765,2480,2480,2480,2480,0
20230921,152100,5897156765,2480,2480,2480,2480,0
20230921,152000,5897156765,2480,2480,2480,2480,0
20230921,151900,5897156765,2480,2415,2480,2415,30306
20230921,151800,5822429575,2415,2430,2435,2410,28712
20230921,151700,5753062805,2430,2440,2440,2415,8612
20230921,151600,5732089605,2435,2450,2450,2435,8790
20230921,151500,5710607505,2450,2450,2450,2440,13168
20230921,151400,5678360270,2450,2445,2450,2440,14584
20230921,151300,5642700270,2445,2430,2445,2425,14629
20230921,151200,5607108720,2430,2425,2430,2420,11227
20230921,151100,5579879640,2425,2425,2425,2420,2323
20230921,151000,5574251665,2425,2415,2425,2410,5332
20230921,150900,5561365685,2415,2415,2415,2410,4344
20230921,150800,5550890230,2415,2420,2420,2410,2334
20230921,150700,5545252220,2420,2415,2420,2410,2528
20230921,150600,5539149985,2415,2420,2420,2410,3283
20230921,150500,5531224110,2415,2425,2430,2415,4169
20230921,150400,5521125025,2425,2420,2430,2415,8146
20230921,150300,5501381060,2420,2420,2425,2420,2841
20230921,150200,5494500715,2420,2420,2425,2420,2049
20230921,150100,5489542020,2420,2420,2420,2415,1765
20230921,150000,5485273215,2420,2415,2420,2415,1276
20230921,145900,5482185900,2415,2415,2420,2410,2700
20230921,145800,5475666000,2410,2410,2415,2410,3757
20230921,145700,5466608485,2410,2410,2410,2400,1936
20230921,145600,5461945640,2410,2405,2410,2405,1871
20230921,145500,5457440125,2405,2400,2405,2400,1615
20230921,145400,5453556450,2400,2400,2400,2395,6385
20230921,145300,5438242670,2400,2395,2400,2390,3792
20230921,145200,5429161775,2390,2400,2405,2390,2020
20230921,145100,5424311855,2405,2410,2410,2405,1749
20230921,145000,5420105450,2410,2410,2410,2405,2840
20230921,144900,5413265670,2410,2415,2420,2410,4968
20230921,144800,5401272025,2415,2415,2420,2415,1568
20230921,144700,5397482030,2415,2420,2420,2415,4483
20230921,144600,5386649790,2420,2420,2425,2415,2151
20230921,144500,5381444360,2420,2425,2425,2420,1294
20230921,144400,5378311220,2425,2435,2440,2410,15899
20230921,144300,5339793425,2440,2415,2440,2415,22620
20230921,144200,5284871010,2420,2420,2420,2415,1911
20230921,144100,5280250895,2415,2420,2420,2410,4972
20230921,144000,5268228195,2420,2410,2420,2410,7270
20230921,143900,5250669305,2410,2405,2415,2405,2855
20230921,143800,5243784050,2410,2400,2410,2390,5604
20230921,143700,5230315765,2400,2395,2400,2395,3470
20230921,143600,5221990905,2395,2390,2395,2390,1195
20230921,143500,5219131035,2390,2390,2395,2390,1538
20230921,143400,5215453285,2390,2380,2390,2380,4184
20230921,143300,5205471845,2385,2380,2385,2380,1173
20230921,143200,5202677605,2385,2380,2390,2380,10712
20230921,143100,5177132550,2385,2385,2385,2380,300
20230921,143000,5176417300,2385,2385,2385,2380,582
20230921,142900,5175032030,2385,2390,2390,2385,8806
20230921,142800,5154029405,2395,2395,2395,2395,0
20230921,142700,5154029405,2395,2395,2395,2385,1346
20230921,142600,5150818175,2395,2395,2395,2385,1003
20230921,142500,5148423600,2395,2385,2395,2385,5
20230921,142400,5148411645,2390,2395,2395,2390,4839
20230921,142300,5136844715,2400,2390,2400,2390,1583
20230921,142200,5133053975,2395,2390,2395,2390,4542
20230921,142100,5122178705,2395,2385,2395,2385,3641
20230921,142000,5113465225,2380,2390,2390,2380,172
20230921,141900,5113055335,2390,2390,2390,2375,6771
20230921,141800,5096933810,2390,2375,2390,2375,7604
20230921,141700,5078782305,2375,2380,2385,2375,2467
20230921,141600,5072913315,2380,2380,2380,2380,2356
20230921,141500,5067306035,2385,2375,2385,2375,41
20230921,141400,5067208520,2380,2375,2385,2375,294
20230921,141300,5066509215,2380,2370,2380,2370,3816
20230921,141200,5057438715,2375,2375,2375,2375,2098
20230921,141100,5052455965,2375,2375,2380,2375,1209
20230921,141000,5049578825,2380,2375,2380,2375,1736
20230921,140900,5045455775,2375,2380,2380,2375,1355
20230921,140800,5042237310,2380,2380,2380,2380,431
20230921,140700,5041211530,2375,2375,2380,2375,1336
20230921,140600,5038038500,2375,2380,2380,2375,1299
20230921,140500,5034952875,2380,2380,2380,2375,308
20230921,140400,5034220925,2375,2375,2380,2375,2858
20230921,140300,5027433160,2375,2380,2380,2370,860
20230921,140200,5025390610,2375,2365,2375,2360,4833
20230921,140100,5013946880,2365,2365,2365,2365,815
20230921,140000,5012019405,2365,2355,2365,2355,4339
20230921,135900,5001787345,2360,2360,2360,2360,502
20230921,135800,5000602625,2355,2360,2360,2355,1097
20230921,135700,4998014540,2360,2355,2360,2355,5733
20230921,135600,4984511950,2360,2365,2365,2355,2473
20230921,135500,4978675655,2365,2365,2365,2365,25
20230921,135400,4978616530,2360,2365,2365,2360,662
20230921,135300,4977054185,2360,2365,2365,2355,2933
20230921,135200,4970134780,2365,2360,2365,2355,936
20230921,135100,4967924285,2355,2355,2355,2350,5689
20230921,135000,4954548220,2355,2350,2355,2350,1903
20230921,134900,4950076160,2355,2360,2360,2355,1483
20230921,134800,4946583090,2360,2355,2360,2355,2716
20230921,134700,4940181905,2355,2355,2360,2355,4796
20230921,134600,4928885825,2360,2355,2360,2355,1708
20230921,134500,4924863480,2360,2360,2360,2360,32
20230921,134400,4924787960,2355,2360,2360,2355,893
20230921,134300,4922682980,2360,2360,2360,2360,1
20230921,134200,4922680620,2355,2365,2365,2355,328
20230921,134100,4921906510,2365,2360,2365,2360,202
20230921,134000,4921429780,2360,2360,2360,2360,256
20230921,133900,4920825620,2360,2355,2360,2350,891
20230921,133800,4918724910,2355,2360,2365,2355,2051
20230921,133700,4913889720,2360,2360,2360,2355,2528
20230921,133600,4907932175,2360,2360,2360,2360,713
20230921,133500,4906249495,2360,2360,2360,2355,3377
20230921,133400,4898281190,2360,2355,2360,2355,4414
20230921,133300,4887870730,2355,2355,2355,2355,1520
20230921,133200,4884291130,2350,2350,2350,2350,108
20230921,133100,4884037330,2355,2345,2355,2345,1528
20230921,133000,4880445835,2350,2350,2350,2350,206
20230921,132900,4879961735,2350,2345,2350,2345,2522
20230921,132800,4874035075,2345,2345,2345,2345,213
20230921,132700,4873535590,2350,2350,2350,2345,2243
20230921,132600,4868266390,2345,2345,2350,2345,39
20230921,132500,4868174880,2345,2350,2350,2340,4842
20230921,132400,4856819145,2350,2350,2355,2345,1250
20230921,132300,4853883380,2350,2345,2350,2345,973
20230921,132200,4851599695,2345,2335,2345,2335,2688
20230921,132100,4845319835,2335,2340,2340,2335,3949
20230921,132000,4836098660,2340,2335,2340,2335,5332
20230921,131900,4823645580,2335,2340,2345,2335,3621
20230921,131800,4815176630,2340,2340,2350,2340,486
20230921,131700,4814038750,2340,2340,2345,2340,6761
20230921,131600,4798213010,2345,2350,2350,2345,1758
20230921,131500,4794082075,2345,2345,2345,2345,1126
20230921,131400,4791441605,2340,2345,2345,2340,95
20230921,131300,4791219240,2335,2340,2345,2335,8063
20230921,131200,4772353460,2340,2345,2345,2340,5872
20230921,131100,4758598040,2345,2345,2345,2345,2783
20230921,131000,4752071905,2350,2345,2350,2345,7400
20230921,130900,4734718775,2350,2350,2350,2345,1016
20230921,130800,4732333715,2345,2345,2350,2340,472
20230921,130700,4731225535,2345,2350,2350,2340,6721
20230921,130600,4715466540,2345,2350,2355,2345,28132
20230921,130500,4649368530,2355,2355,2355,2350,1534
20230921,130400,4645756260,2350,2355,2355,2350,17
20230921,130300,4645716235,2355,2355,2355,2350,874
20230921,130200,4643661725,2355,2355,2355,2355,3334
20230921,130100,4635810155,2355,2355,2355,2355,712
20230921,130000,4634133395,2355,2355,2355,2355,9966
20230921,125900,4610663465,2355,2355,2360,2350,604
20230921,125800,4609240370,2355,2355,2355,2350,1012
20230921,125700,4606859695,2355,2355,2360,2350,7603
20230921,125600,4588988610,2355,2360,2360,2355,2858
20230921,125500,4582257965,2355,2355,2360,2355,956
20230921,125400,4580006420,2355,2360,2365,2355,12180
20230921,125300,4551305045,2360,2355,2360,2355,243
20230921,125200,4550732575,2360,2355,2360,2355,770
20230921,125100,4548919215,2360,2355,2360,2355,20034
20230921,125000,4501739130,2355,2355,2355,2355,11485
20230921,124900,4474691955,2355,2355,2355,2355,1222
20230921,124800,4471814145,2355,2360,2360,2355,1835
20230921,124700,4467484315,2360,2360,2365,2355,1666
20230921,124600,4463552675,2360,2355,2360,2355,619
20230921,124500,4462094445,2360,2360,2365,2355,583
20230921,124400,4460719130,2360,2355,2360,2355,11390
20230921,124300,4433891280,2360,2360,2360,2355,1901
20230921,124200,4429413640,2360,2360,2360,2360,7110
20230921,124100,4412634040,2365,2365,2365,2360,1552
20230921,124000,4408968790,2365,2365,2365,2365,857
20230921,123900,4406941985,2365,2360,2365,2360,1485
20230921,123800,4403437180,2360,2360,2360,2360,115
20230921,123700,4403165780,2365,2360,2365,2355,651
20230921,123600,4401629395,2360,2360,2360,2355,1279
20230921,123500,4398611825,2365,2355,2365,2355,1234
20230921,123400,4395700665,2360,2360,2360,2355,2974
20230921,123300,4388695805,2360,2360,2360,2355,2864
20230921,123200,4381949015,2360,2360,2360,2360,931
20230921,123100,4379751855,2360,2355,2360,2355,1288
20230921,123000,4376713645,2355,2360,2360,2355,441
20230921,122900,4375674630,2360,2360,2365,2360,2842
20230921,122800,4368960305,2360,2360,2365,2355,3755
20230921,122700,4360098530,2365,2365,2365,2360,4594
20230921,122600,4349255995,2365,2370,2370,2360,662
20230921,122500,4347689165,2370,2365,2370,2355,6827
20230921,122400,4331577255,2365,2365,2365,2360,251
20230921,122300,4330984510,2360,2370,2370,2355,4274
20230921,122200,4320913545,2370,2365,2370,2365,368
20230921,122100,4320042780,2365,2355,2365,2355,17802
20230921,122000,4278030300,2360,2360,2360,2360,1681
20230921,121900,4274063140,2355,2355,2355,2355,398
20230921,121800,4273125850,2355,2360,2360,2355,2667
20230921,121700,4266844685,2360,2365,2365,2355,12203
20230921,121600,4238023045,2365,2365,2365,2360,4036
20230921,121500,4228478440,2360,2365,2365,2360,69
20230921,121400,4228315285,2365,2365,2365,2360,645
20230921,121300,4226790125,2365,2360,2365,2360,17
20230921,121200,4226749925,2360,2360,2360,2360,388
20230921,121100,4225834245,2365,2360,2365,2360,2828
20230921,121000,4219157315,2360,2365,2365,2355,2318
20230921,120900,4213688460,2360,2360,2360,2360,5546
20230921,120800,4200599900,2365,2360,2365,2360,7782
20230921,120700,4182233880,2365,2365,2365,2365,633
20230921,120600,4180736835,2355,2360,2365,2355,1505
20230921,120500,4177191205,2360,2370,2370,2360,5154
20230921,120400,4165018010,2365,2365,2370,2365,855
20230921,120300,4162993085,2370,2365,2370,2365,779
20230921,120200,4161147925,2370,2370,2370,2365,569
20230921,120100,4159799645,2370,2365,2370,2365,1056
20230921,120000,4157297165,2365,2360,2370,2360,374
20230921,115900,4156414480,2360,2365,2365,2355,6774
20230921,115800,4140428785,2360,2360,2370,2355,682
20230921,115700,4138819475,2355,2365,2370,2355,12907
20230921,115600,4108397730,2370,2360,2370,2360,10502
20230921,115500,4083573510,2360,2360,2365,2360,6275
20230921,115400,4068762000,2360,2380,2380,2360,32188
20230921,115300,3992603255,2380,2385,2385,2380,9421
20230921,115200,3970180970,2380,2380,2380,2380,294
20230921,115100,3969481250,2380,2385,2390,2380,22377
20230921,115000,3916114015,2390,2390,2390,2385,1882
20230921,114900,3911624195,2390,2390,2390,2390,19
20230921,114800,3911578785,2390,2385,2390,2385,35
20230921,114700,3911495235,2390,2385,2390,2385,2902
20230921,114600,3904559630,2390,2385,2390,2385,2759
20230921,114500,3897979310,2390,2390,2390,2385,848
20230921,114400,3895956545,2390,2390,2390,2390,3784
20230921,114300,3886912785,2390,2390,2390,2390,1638
20230921,114200,3882997965,2390,2395,2395,2390,1561
20230921,114100,3879264380,2395,2390,2395,2390,1643
20230921,114000,3875337600,2390,2390,2395,2385,9480
20230921,113900,3852682730,2395,2400,2400,2395,309
20230921,113800,3851942420,2400,2395,2400,2395,9
20230921,113700,3851920855,2400,2395,2400,2395,117
20230921,113600,3851640635,2400,2395,2400,2395,78
20230921,113500,3851453740,2395,2395,2395,2395,1668
20230921,113400,3847458880,2395,2400,2400,2390,399
20230921,113300,3846504040,2395,2400,2400,2390,3793
20230921,113200,3837423710,2400,2390,2400,2390,1514
20230921,113100,3833804210,2390,2395,2395,2390,589
20230921,113000,3832393595,2395,2390,2400,2390,1706
20230921,112900,3828316190,2390,2395,2400,2390,21397
20230921,112800,3777108840,2395,2405,2405,2395,14856
20230921,112700,3741451410,2410,2405,2420,2405,5070
20230921,112600,3729223020,2410,2405,2410,2405,1427
20230921,112500,3725790800,2405,2405,2405,2400,7595
20230921,112400,3707562195,2400,2410,2410,2400,77
20230921,112300,3707376910,2400,2405,2405,2400,8988
20230921,112200,3685797340,2405,2405,2410,2405,13181
20230921,112100,3654090790,2410,2410,2415,2405,13102
20230921,112000,3622518610,2410,2410,2410,2410,3366
20230921,111900,3614406550,2405,2405,2410,2405,3528
20230921,111800,3605921675,2410,2405,2410,2405,1762
20230921,111700,3601683310,2405,2410,2410,2405,13268
20230921,111600,3569713940,2410,2410,2410,2410,2912
20230921,111500,3562696020,2410,2420,2420,2410,4447
20230921,111400,3551959865,2420,2415,2420,2415,758
20230921,111300,3550129285,2415,2420,2420,2415,24
20230921,111200,3550071305,2420,2415,2420,2415,2488
20230921,111100,3544060795,2410,2415,2415,2410,1232
20230921,111000,3541089620,2410,2415,2415,2410,3391
20230921,110900,3532900360,2410,2410,2415,2410,281
20230921,110800,3532222185,2415,2415,2415,2410,12632
20230921,110700,3501745165,2415,2415,2415,2415,4449
20230921,110600,3491000830,2420,2420,2420,2415,228
20230921,110500,3490449580,2420,2420,2420,2415,288
20230921,110400,3489753510,2420,2420,2425,2420,2449
20230921,110300,3483826865,2425,2420,2425,2415,2369
20230921,110200,3478093880,2420,2420,2420,2420,709
20230921,110100,3476378100,2415,2415,2420,2415,1118
20230921,110000,3473678075,2415,2415,2415,2415,2862
20230921,105900,3466766345,2420,2420,2420,2420,2
20230921,105800,3466761505,2420,2420,2420,2420,7755
20230921,105700,3447994405,2425,2425,2425,2420,232
20230921,105600,3447432755,2425,2425,2430,2425,1005
20230921,105500,3444995625,2430,2425,2430,2425,1364
20230921,105400,3441687895,2425,2425,2425,2425,1540
20230921,105300,3437953395,2425,2425,2425,2425,2782
20230921,105200,3431207045,2425,2430,2430,2425,4574
20230921,105100,3420114945,2430,2440,2440,2425,20382
20230921,105000,3370520015,2440,2435,2440,2430,2999
20230921,104900,3363218015,2435,2435,2435,2430,3236
20230921,104800,3355347695,2435,2435,2435,2435,9585
20230921,104700,3332008220,2430,2435,2435,2430,942
20230921,104600,3329717460,2435,2435,2435,2430,487
20230921,104500,3328532120,2435,2430,2435,2430,1395
20230921,104400,3325141645,2430,2420,2430,2420,3881
20230921,104300,3315739290,2415,2415,2415,2410,16793
20230921,104200,3275235605,2410,2415,2420,2410,3962
20230921,104100,3265668485,2410,2410,2415,2410,2381
20230921,104000,3259929235,2415,2415,2415,2415,720
20230921,103900,3258190435,2415,2415,2415,2410,2817
20230921,103800,3251387450,2415,2410,2420,2410,1265
20230921,103700,3248336245,2410,2425,2425,2410,23083
20230921,103600,3192598525,2420,2420,2425,2420,2154
20230921,103500,3187385840,2420,2425,2425,2420,2211
20230921,103400,3182030490,2425,2425,2425,2420,788
20230921,103300,3180119715,2420,2420,2420,2420,1
20230921,103200,3180117295,2425,2425,2425,2420,1156
20230921,103100,3177314220,2425,2420,2425,2420,2180
20230921,103000,3172032720,2425,2425,2425,2420,4215
20230921,102900,3161821645,2425,2425,2425,2420,2098
20230921,102800,3156739180,2425,2415,2425,2415,2222
20230921,102700,3151369865,2415,2415,2415,2415,3249
20230921,102600,3143523530,2415,2415,2420,2410,1795
20230921,102500,3139188500,2410,2410,2420,2410,21093
20230921,102400,3088271030,2415,2415,2420,2415,10100
20230921,102300,3063879470,2415,2420,2420,2415,4545
20230921,102200,3052901240,2420,2420,2425,2420,1982
20230921,102100,3048104795,2420,2425,2430,2420,16361
20230921,102000,3008456540,2425,2425,2425,2425,729
20230921,101900,3006688715,2425,2425,2425,2420,824
20230921,101800,3004692485,2425,2420,2425,2415,12353
20230921,101700,2974820100,2415,2415,2420,2415,4816
20230921,101600,2963185285,2415,2425,2425,2415,30303
20230921,101500,2889879300,2430,2435,2435,2425,8390
20230921,101400,2869506520,2435,2425,2435,2425,7571
20230921,101300,2851116815,2425,2425,2425,2420,16536
20230921,101200,2811078040,2435,2435,2440,2425,4398
20230921,101100,2800405720,2435,2425,2435,2425,4474
20230921,101000,2789543950,2425,2430,2430,2425,8230
20230921,100900,2769561200,2430,2430,2430,2425,2052
20230921,100800,2764578865,2435,2430,2435,2420,19562
20230921,100700,2717172990,2430,2430,2430,2425,1552
20230921,100600,2713401640,2430,2425,2430,2425,10691
20230921,100500,2687474940,2430,2435,2435,2425,10838
20230921,100400,2661148260,2435,2445,2445,2430,14903
20230921,100300,2624832580,2445,2445,2450,2445,9420
20230921,100200,2601766850,2445,2445,2445,2440,4120
20230921,100100,2591710990,2440,2450,2450,2440,10932
20230921,100000,2564989170,2450,2450,2450,2445,3843
20230921,095900,2555578870,2450,2440,2450,2440,3614
20230921,095800,2546748685,2440,2445,2450,2440,4915
20230921,095700,2534750095,2440,2445,2450,2440,317
20230921,095600,2533974460,2455,2450,2455,2435,7538
20230921,095500,2515558745,2450,2460,2460,2450,5939
20230921,095400,2500988915,2455,2440,2460,2435,7517
20230921,095300,2482626855,2440,2455,2455,2440,32116
20230921,095200,2404040700,2460,2470,2470,2450,37491
20230921,095100,2311922920,2470,2470,2470,2470,1
20230921,095000,2311920450,2470,2470,2470,2460,3049
20230921,094900,2304407130,2465,2465,2470,2465,4826
20230921,094800,2292511030,2470,2470,2470,2465,2053
20230921,094700,2287440125,2465,2470,2475,2465,8890
20230921,094600,2265516590,2470,2475,2475,2470,1063
20230921,094500,2262890475,2475,2465,2475,2465,3667
20230921,094400,2253834545,2465,2465,2470,2465,1090
20230921,094300,2251147635,2465,2465,2470,2460,4427
20230921,094200,2240250185,2460,2460,2460,2455,2975
20230921,094100,2232931700,2455,2460,2470,2455,3851
20230921,094000,2223460790,2460,2455,2470,2450,23497
20230921,093900,2165720415,2450,2465,2470,2450,16893
20230921,093800,2124225540,2465,2465,2465,2460,6783
20230921,093700,2107523110,2460,2455,2470,2450,67908
20230921,093600,1940780990,2460,2485,2485,2460,25048
20230921,093500,1879009175,2485,2480,2485,2480,147
20230921,093400,1878644425,2480,2475,2480,2475,2550
20230921,093300,1872322225,2480,2475,2480,2465,3601
20230921,093200,1863428140,2465,2475,2485,2465,12434
20230921,093100,1832731915,2475,2470,2475,2455,42860
20230921,093000,1726967890,2470,2485,2490,2470,17338
20230921,092900,1684052890,2490,2485,2490,2475,7078
20230921,092800,1666485070,2485,2485,2490,2480,3805
20230921,092700,1657026555,2485,2470,2495,2470,6288
20230921,092600,1641432370,2475,2495,2495,2470,19322
20230921,092500,1593489175,2495,2500,2510,2495,7974
20230921,092400,1573562480,2505,2505,2510,2500,2362
20230921,092300,1567652085,2510,2505,2510,2495,3297
20230921,092200,1559409380,2500,2500,2500,2495,7134
20230921,092100,1541579930,2500,2495,2505,2490,8716
20230921,092000,1519795970,2495,2480,2495,2480,5851
20230921,091900,1505247800,2480,2480,2490,2475,16669
20230921,091800,1463906970,2475,2490,2500,2470,38952
20230921,091700,1367134105,2495,2530,2535,2485,61089
20230921,091600,1214110930,2535,2525,2540,2525,10811
20230921,091500,1186755030,2525,2545,2545,2525,5029
20230921,091400,1174030365,2545,2530,2550,2515,10284
20230921,091300,1148033840,2515,2530,2535,2505,43999
20230921,091200,1037410385,2530,2545,2550,2530,36181
20230921,091100,945482665,2545,2540,2560,2540,6248
20230921,091000,929569855,2540,2570,2570,2535,44369
20230921,090900,816340675,2575,2590,2595,2570,11063
20230921,090800,787823365,2600,2600,2605,2580,33423
20230921,090700,701232320,2605,2610,2615,2600,11180
20230921,090600,672112535,2620,2615,2630,2610,50440
20230921,090500,539950660,2620,2605,2620,2605,20762
20230921,090400,485700750,2605,2595,2605,2590,6951
20230921,090300,467663145,2595,2595,2610,2590,24972
20230921,090200,402712695,2600,2580,2600,2580,22938
20230921,090100,343315625,2580,2605,2610,2560,39556
20230921,090000,240656245,2610,2560,2615,2560,58854