stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,193000,478439960,9730,9730,9730,9730,1360
20230921,192900,478439960,9730,9730,9730,9730,0
20230921,192800,478439960,9730,9730,9730,9730,0
20230921,192700,478439960,9730,9730,9730,9730,0
20230921,192600,478439960,9730,9730,9730,9730,0
20230921,192500,478439960,9730,9730,9730,9730,0
20230921,192400,478439960,9730,9730,9730,9730,0
20230921,192300,478439960,9730,9730,9730,9730,0
20230921,192200,478439960,9730,9730,9730,9730,0
20230921,192100,478439960,9730,9730,9730,9730,0
20230921,192000,478439960,9730,9730,9730,9730,0
20230921,191900,478439960,9730,9730,9730,9730,0
20230921,191800,478439960,9730,9730,9730,9730,0
20230921,191700,478439960,9730,9730,9730,9730,0
20230921,191600,478439960,9730,9730,9730,9730,0
20230921,191500,478439960,9730,9730,9730,9730,0
20230921,191400,478439960,9730,9730,9730,9730,0
20230921,191300,478439960,9730,9730,9730,9730,0
20230921,191200,478439960,9730,9730,9730,9730,0
20230921,191100,478439960,9730,9730,9730,9730,0
20230921,191000,478439960,9730,9730,9730,9730,0
20230921,190900,478439960,9730,9730,9730,9730,0
20230921,190800,478439960,9730,9730,9730,9730,0
20230921,190700,478439960,9730,9730,9730,9730,0
20230921,190600,478439960,9730,9730,9730,9730,0
20230921,190500,478439960,9730,9730,9730,9730,0
20230921,190400,478439960,9730,9730,9730,9730,0
20230921,190300,478439960,9730,9730,9730,9730,0
20230921,190200,478439960,9730,9730,9730,9730,0
20230921,190100,478439960,9730,9730,9730,9730,0
20230921,190000,478439960,9730,9730,9730,9730,1360
20230921,185900,478439960,9730,9730,9730,9730,0
20230921,185800,478439960,9730,9730,9730,9730,0
20230921,185700,478439960,9730,9730,9730,9730,0
20230921,185600,478439960,9730,9730,9730,9730,0
20230921,185500,478439960,9730,9730,9730,9730,0
20230921,185400,478439960,9730,9730,9730,9730,0
20230921,185300,478439960,9730,9730,9730,9730,0
20230921,185200,478439960,9730,9730,9730,9730,0
20230921,185100,478439960,9730,9730,9730,9730,0
20230921,185000,478439960,9730,9730,9730,9730,0
20230921,184900,478439960,9730,9730,9730,9730,0
20230921,184800,478439960,9730,9730,9730,9730,0
20230921,184700,478439960,9730,9730,9730,9730,0
20230921,184600,478439960,9730,9730,9730,9730,0
20230921,184500,478439960,9730,9730,9730,9730,0
20230921,184400,478439960,9730,9730,9730,9730,0
20230921,184300,478439960,9730,9730,9730,9730,0
20230921,184200,478439960,9730,9730,9730,9730,0
20230921,184100,478439960,9730,9730,9730,9730,0
20230921,184000,478439960,9730,9730,9730,9730,0
20230921,183900,478439960,9730,9730,9730,9730,0
20230921,183800,478439960,9730,9730,9730,9730,0
20230921,183700,478439960,9730,9730,9730,9730,0
20230921,183600,478439960,9730,9730,9730,9730,0
20230921,183500,478439960,9730,9730,9730,9730,0
20230921,183400,478439960,9730,9730,9730,9730,0
20230921,183300,478439960,9730,9730,9730,9730,0
20230921,183200,478439960,9730,9730,9730,9730,0
20230921,183100,478439960,9730,9730,9730,9730,0
20230921,183000,478439960,9730,9730,9730,9730,1360
20230921,182900,478439960,9730,9730,9730,9730,0
20230921,182800,478439960,9730,9730,9730,9730,0
20230921,182700,478439960,9730,9730,9730,9730,0
20230921,182600,478439960,9730,9730,9730,9730,0
20230921,182500,478439960,9730,9730,9730,9730,0
20230921,182400,478439960,9730,9730,9730,9730,0
20230921,182300,478439960,9730,9730,9730,9730,0
20230921,182200,478439960,9730,9730,9730,9730,0
20230921,182100,478439960,9730,9730,9730,9730,0
20230921,182000,478439960,9730,9730,9730,9730,0
20230921,181900,478439960,9730,9730,9730,9730,0
20230921,181800,478439960,9730,9730,9730,9730,0
20230921,181700,478439960,9730,9730,9730,9730,0
20230921,181600,478439960,9730,9730,9730,9730,0
20230921,181500,478439960,9730,9730,9730,9730,0
20230921,181400,478439960,9730,9730,9730,9730,0
20230921,181300,478439960,9730,9730,9730,9730,0
20230921,181200,478439960,9730,9730,9730,9730,0
20230921,181100,478439960,9730,9730,9730,9730,0
20230921,181000,478439960,9730,9730,9730,9730,0
20230921,180900,478439960,9730,9730,9730,9730,0
20230921,180800,478439960,9730,9730,9730,9730,0
20230921,180700,478439960,9730,9730,9730,9730,0
20230921,180600,478439960,9730,9730,9730,9730,0
20230921,180500,478439960,9730,9730,9730,9730,0
20230921,180400,478439960,9730,9730,9730,9730,0
20230921,180300,478439960,9730,9730,9730,9730,0
20230921,180200,478439960,9730,9730,9730,9730,0
20230921,180100,478439960,9730,9730,9730,9730,0
20230921,180000,478439960,9730,9730,9730,9730,1360
20230921,175900,478439960,9730,9730,9730,9730,0
20230921,175800,478439960,9730,9730,9730,9730,0
20230921,175700,478439960,9730,9730,9730,9730,0
20230921,175600,478439960,9730,9730,9730,9730,0
20230921,175500,478439960,9730,9730,9730,9730,0
20230921,175400,478439960,9730,9730,9730,9730,0
20230921,175300,478439960,9730,9730,9730,9730,0
20230921,175200,478439960,9730,9730,9730,9730,0
20230921,175100,478439960,9730,9730,9730,9730,0
20230921,175000,478439960,9730,9730,9730,9730,0
20230921,174900,478439960,9730,9730,9730,9730,0
20230921,174800,478439960,9730,9730,9730,9730,0
20230921,174700,478439960,9730,9730,9730,9730,0
20230921,174600,478439960,9730,9730,9730,9730,0
20230921,174500,478439960,9730,9730,9730,9730,0
20230921,174400,478439960,9730,9730,9730,9730,0
20230921,174300,478439960,9730,9730,9730,9730,0
20230921,174200,478439960,9730,9730,9730,9730,0
20230921,174100,478439960,9730,9730,9730,9730,0
20230921,174000,478439960,9730,9730,9730,9730,0
20230921,173900,478439960,9730,9730,9730,9730,0
20230921,173800,478439960,9730,9730,9730,9730,0
20230921,173700,478439960,9730,9730,9730,9730,0
20230921,173600,478439960,9730,9730,9730,9730,0
20230921,173500,478439960,9730,9730,9730,9730,0
20230921,173400,478439960,9730,9730,9730,9730,0
20230921,173300,478439960,9730,9730,9730,9730,0
20230921,173200,478439960,9730,9730,9730,9730,0
20230921,173100,478439960,9730,9730,9730,9730,0
20230921,173000,478439960,9730,9730,9730,9730,1360
20230921,172900,478439960,9730,9730,9730,9730,0
20230921,172800,478439960,9730,9730,9730,9730,0
20230921,172700,478439960,9730,9730,9730,9730,0
20230921,172600,478439960,9730,9730,9730,9730,0
20230921,172500,478439960,9730,9730,9730,9730,0
20230921,172400,478439960,9730,9730,9730,9730,0
20230921,172300,478439960,9730,9730,9730,9730,0
20230921,172200,478439960,9730,9730,9730,9730,0
20230921,172100,478439960,9730,9730,9730,9730,0
20230921,172000,478439960,9730,9730,9730,9730,0
20230921,171900,478439960,9730,9730,9730,9730,0
20230921,171800,478439960,9730,9730,9730,9730,0
20230921,171700,478439960,9730,9730,9730,9730,0
20230921,171600,478439960,9730,9730,9730,9730,0
20230921,171500,478439960,9730,9730,9730,9730,0
20230921,171400,478439960,9730,9730,9730,9730,0
20230921,171300,478439960,9730,9730,9730,9730,0
20230921,171200,478439960,9730,9730,9730,9730,0
20230921,171100,478439960,9730,9730,9730,9730,0
20230921,171000,478439960,9730,9730,9730,9730,0
20230921,170900,478439960,9730,9730,9730,9730,0
20230921,170800,478439960,9730,9730,9730,9730,0
20230921,170700,478439960,9730,9730,9730,9730,0
20230921,170600,478439960,9730,9730,9730,9730,0
20230921,170500,478439960,9730,9730,9730,9730,0
20230921,170400,478439960,9730,9730,9730,9730,0
20230921,170300,478439960,9730,9730,9730,9730,0
20230921,170200,478439960,9730,9730,9730,9730,0
20230921,170100,478439960,9730,9730,9730,9730,0
20230921,170000,478439960,9730,9730,9730,9730,1360
20230921,165900,478439960,9730,9730,9730,9730,0
20230921,165800,478439960,9730,9730,9730,9730,0
20230921,165700,478439960,9730,9730,9730,9730,0
20230921,165600,478439960,9730,9730,9730,9730,0
20230921,165500,478439960,9730,9730,9730,9730,0
20230921,165400,478439960,9730,9730,9730,9730,0
20230921,165300,478439960,9730,9730,9730,9730,0
20230921,165200,478439960,9730,9730,9730,9730,0
20230921,165100,478439960,9730,9730,9730,9730,0
20230921,165000,478439960,9730,9730,9730,9730,0
20230921,164900,478439960,9730,9730,9730,9730,0
20230921,164800,478439960,9730,9730,9730,9730,0
20230921,164700,478439960,9730,9730,9730,9730,0
20230921,164600,478439960,9730,9730,9730,9730,0
20230921,164500,478439960,9730,9730,9730,9730,0
20230921,164400,478439960,9730,9730,9730,9730,0
20230921,164300,478439960,9730,9730,9730,9730,0
20230921,164200,478439960,9730,9730,9730,9730,0
20230921,164100,478439960,9730,9730,9730,9730,0
20230921,164000,478439960,9730,9730,9730,9730,0
20230921,163900,478439960,9730,9730,9730,9730,0
20230921,163800,478439960,9730,9730,9730,9730,0
20230921,163700,478439960,9730,9730,9730,9730,0
20230921,163600,478439960,9730,9730,9730,9730,0
20230921,163500,478439960,9730,9730,9730,9730,0
20230921,163400,478439960,9730,9730,9730,9730,0
20230921,163300,478439960,9730,9730,9730,9730,0
20230921,163200,478439960,9730,9730,9730,9730,0
20230921,163100,478439960,9730,9730,9730,9730,0
20230921,163000,478439960,9730,9730,9730,9730,1360
20230921,162900,478439960,9730,9730,9730,9730,0
20230921,162800,478439960,9730,9730,9730,9730,0
20230921,162700,478439960,9730,9730,9730,9730,0
20230921,162600,478439960,9730,9730,9730,9730,0
20230921,162500,478439960,9730,9730,9730,9730,0
20230921,162400,478439960,9730,9730,9730,9730,0
20230921,162300,478439960,9730,9730,9730,9730,0
20230921,162200,478439960,9730,9730,9730,9730,0
20230921,162100,478439960,9730,9730,9730,9730,0
20230921,162000,478439960,9730,9730,9730,9730,0
20230921,161900,478439960,9730,9730,9730,9730,0
20230921,161800,478439960,9730,9730,9730,9730,0
20230921,161700,478439960,9730,9730,9730,9730,0
20230921,161600,478439960,9730,9730,9730,9730,0
20230921,161500,478439960,9730,9730,9730,9730,0
20230921,161400,478439960,9730,9730,9730,9730,0
20230921,161300,478439960,9730,9730,9730,9730,0
20230921,161200,478439960,9730,9730,9730,9730,0
20230921,161100,478439960,9730,9730,9730,9730,0
20230921,161000,478439960,9730,9730,9730,9730,0
20230921,160900,478439960,9730,9730,9730,9730,0
20230921,160800,478439960,9730,9730,9730,9730,0
20230921,160700,478439960,9730,9730,9730,9730,0
20230921,160600,478439960,9730,9730,9730,9730,0
20230921,160500,478439960,9730,9730,9730,9730,0
20230921,160400,478439960,9730,9730,9730,9730,0
20230921,160300,478439960,9730,9730,9730,9730,0
20230921,160200,478439960,9730,9730,9730,9730,0
20230921,160100,478439960,9730,9730,9730,9730,0
20230921,160000,478439960,9730,9730,9730,9730,1360
20230921,155900,478439960,9730,9730,9730,9730,0
20230921,155800,478439960,9730,9730,9730,9730,0
20230921,155700,478439960,9730,9730,9730,9730,0
20230921,155600,478439960,9730,9730,9730,9730,0
20230921,155500,478439960,9730,9730,9730,9730,0
20230921,155400,478439960,9730,9730,9730,9730,0
20230921,155300,478439960,9730,9730,9730,9730,0
20230921,155200,478439960,9730,9730,9730,9730,0
20230921,155100,478439960,9730,9730,9730,9730,0
20230921,155000,478439960,9730,9730,9730,9730,0
20230921,154900,478439960,9730,9730,9730,9730,0
20230921,154800,478439960,9730,9730,9730,9730,0
20230921,154700,478439960,9730,9730,9730,9730,0
20230921,154600,478439960,9730,9730,9730,9730,0
20230921,154500,478439960,9730,9730,9730,9730,0
20230921,154400,478439960,9730,9730,9730,9730,0
20230921,154300,478439960,9730,9730,9730,9730,0
20230921,154200,478439960,9730,9730,9730,9730,0
20230921,154100,478439960,9730,9730,9730,9730,0
20230921,154000,478439960,9730,9730,9730,9730,0
20230921,153900,478439960,9730,9730,9730,9730,0
20230921,153800,478439960,9730,9730,9730,9730,0
20230921,153700,478439960,9730,9730,9730,9730,0
20230921,153600,478439960,9730,9730,9730,9730,0
20230921,153500,478439960,9730,9730,9730,9730,0
20230921,153400,478439960,9730,9730,9730,9730,0
20230921,153300,478439960,9730,9730,9730,9730,0
20230921,153200,478439960,9730,9730,9730,9730,0
20230921,153100,478439960,9730,9730,9730,9730,0
20230921,153000,478439960,9730,9730,9730,9730,2720
20230921,152900,465207160,9780,9780,9780,9780,0
20230921,152800,465207160,9780,9780,9780,9780,0
20230921,152700,465207160,9780,9780,9780,9780,0
20230921,152600,465207160,9780,9780,9780,9780,0
20230921,152500,465207160,9780,9780,9780,9780,0
20230921,152400,465207160,9780,9780,9780,9780,0
20230921,152300,465207160,9780,9780,9780,9780,0
20230921,152200,465207160,9780,9780,9780,9780,0
20230921,152100,465207160,9780,9780,9780,9780,0
20230921,152000,465207160,9780,9780,9780,9780,0
20230921,151900,465207160,9780,9780,9780,9740,3
20230921,151800,465177860,9730,9730,9730,9730,0
20230921,151700,465177860,9730,9730,9730,9730,67
20230921,151600,464525950,9730,9750,9750,9730,149
20230921,151500,463076060,9750,9750,9750,9750,1
20230921,151400,463066310,9750,9750,9750,9750,4
20230921,151300,463027310,9750,9750,9750,9750,0
20230921,151200,463027310,9750,9750,9750,9750,1029
20230921,151100,452994560,9780,9780,9780,9780,20
20230921,151000,452798960,9780,9780,9780,9780,201
20230921,150900,450833180,9730,9730,9730,9730,0
20230921,150800,450833180,9730,9730,9730,9730,0
20230921,150700,450833180,9730,9730,9730,9730,0
20230921,150600,450833180,9730,9730,9730,9730,0
20230921,150500,450833180,9730,9730,9730,9730,0
20230921,150400,450833180,9730,9740,9740,9730,1510
20230921,150300,436135880,9730,9730,9730,9730,5
20230921,150200,436087230,9730,9780,9780,9730,6
20230921,150100,436028800,9730,9760,9780,9730,1167
20230921,150000,424651390,9780,9780,9780,9780,0
20230921,145900,424651390,9780,9780,9780,9780,0
20230921,145800,424651390,9780,9780,9780,9780,0
20230921,145700,424651390,9780,9780,9780,9780,1
20230921,145600,424641610,9750,9750,9750,9750,59
20230921,145500,424066360,9760,9760,9760,9760,12
20230921,145400,423949240,9760,9760,9760,9760,0
20230921,145300,423949240,9760,9750,9760,9750,3129
20230921,145200,393440990,9760,9760,9760,9760,850
20230921,145100,385144990,9760,9760,9760,9760,0
20230921,145000,385144990,9760,9760,9760,9760,0
20230921,144900,385144990,9760,9760,9760,9760,110
20230921,144800,384071390,9760,9760,9760,9760,10
20230921,144700,383973790,9750,9760,9760,9750,1204
20230921,144600,372223010,9760,9760,9760,9760,200
20230921,144500,370271010,9760,9760,9760,9760,0
20230921,144400,370271010,9760,9770,9770,9760,316
20230921,144300,367186250,9790,9790,9790,9790,0
20230921,144200,367186250,9790,9790,9790,9790,1
20230921,144100,367176460,9770,9770,9770,9770,1191
20230921,144000,355540390,9780,9780,9780,9780,0
20230921,143900,355540390,9780,9780,9780,9780,0
20230921,143800,355540390,9780,9780,9780,9780,3
20230921,143700,355511050,9800,9800,9800,9800,0
20230921,143600,355511050,9800,9800,9800,9800,0
20230921,143500,355511050,9800,9800,9800,9800,0
20230921,143400,355511050,9800,9800,9800,9800,0
20230921,143300,355511050,9800,9780,9800,9780,4
20230921,143200,355471910,9780,9780,9780,9780,0
20230921,143100,355471910,9780,9790,9790,9780,1094
20230921,143000,344772450,9780,9780,9780,9780,0
20230921,142900,344772450,9780,9780,9780,9780,45
20230921,142800,344332350,9780,9780,9780,9780,0
20230921,142700,344332350,9780,9780,9780,9780,10
20230921,142600,344234550,9780,9780,9780,9780,0
20230921,142500,344234550,9780,9780,9780,9780,10
20230921,142400,344136750,9780,9780,9780,9780,0
20230921,142300,344136750,9780,9780,9780,9780,7
20230921,142200,344068290,9780,9770,9780,9770,543
20230921,142100,338762750,9770,9770,9770,9770,0
20230921,142000,338762750,9770,9770,9770,9770,0
20230921,141900,338762750,9770,9770,9770,9770,220
20230921,141800,336613350,9770,9770,9770,9770,130
20230921,141700,335343250,9770,9770,9770,9770,713
20230921,141600,328377240,9770,9770,9770,9770,19
20230921,141500,328191610,9770,9770,9770,9770,100
20230921,141400,327214610,9770,9770,9770,9770,0
20230921,141300,327214610,9770,9770,9770,9770,50
20230921,141200,326726110,9770,9770,9770,9770,0
20230921,141100,326726110,9770,9770,9770,9770,0
20230921,141000,326726110,9770,9770,9770,9770,0
20230921,140900,326726110,9770,9770,9770,9770,93
20230921,140800,325817500,9780,9780,9780,9780,0
20230921,140700,325817500,9780,9780,9780,9780,0
20230921,140600,325817500,9780,9780,9780,9780,0
20230921,140500,325817500,9780,9780,9780,9780,0
20230921,140400,325817500,9780,9780,9780,9780,0
20230921,140300,325817500,9780,9780,9780,9780,5
20230921,140200,325768600,9780,9780,9780,9780,50
20230921,140100,325279600,9800,9800,9800,9800,1
20230921,140000,325269800,9770,9770,9770,9770,0
20230921,135900,325269800,9770,9770,9770,9770,0
20230921,135800,325269800,9770,9770,9770,9770,0
20230921,135700,325269800,9770,9770,9770,9770,49
20230921,135600,324791070,9770,9770,9770,9770,0
20230921,135500,324791070,9770,9770,9770,9770,0
20230921,135400,324791070,9770,9770,9770,9770,0
20230921,135300,324791070,9770,9770,9770,9770,281
20230921,135200,322045700,9780,9780,9780,9780,1
20230921,135100,322035920,9770,9770,9770,9770,0
20230921,135000,322035920,9770,9770,9770,9770,0
20230921,134900,322035920,9770,9770,9770,9770,0
20230921,134800,322035920,9770,9770,9770,9770,0
20230921,134700,322035920,9770,9770,9770,9770,0
20230921,134600,322035920,9770,9770,9770,9770,0
20230921,134500,322035920,9770,9780,9780,9770,900
20230921,134400,313235420,9780,9780,9780,9780,0
20230921,134300,313235420,9780,9780,9780,9780,0
20230921,134200,313235420,9780,9780,9780,9780,0
20230921,134100,313235420,9780,9780,9780,9780,549
20230921,134000,307866200,9800,9800,9800,9800,1
20230921,133900,307856400,9780,9780,9780,9780,0
20230921,133800,307856400,9780,9780,9780,9780,0
20230921,133700,307856400,9780,9780,9780,9780,0
20230921,133600,307856400,9780,9780,9780,9780,0
20230921,133500,307856400,9780,9780,9780,9780,0
20230921,133400,307856400,9780,9780,9780,9780,0
20230921,133300,307856400,9780,9780,9780,9780,0
20230921,133200,307856400,9780,9780,9780,9780,0
20230921,133100,307856400,9780,9780,9780,9780,0
20230921,133000,307856400,9780,9780,9780,9780,21
20230921,132900,307651020,9780,9780,9780,9780,0
20230921,132800,307651020,9780,9780,9780,9780,0
20230921,132700,307651020,9780,9780,9780,9780,23
20230921,132600,307426080,9790,9790,9790,9790,1
20230921,132500,307416290,9780,9780,9780,9780,49
20230921,132400,306937070,9780,9780,9780,9780,0
20230921,132300,306937070,9780,9780,9780,9780,0
20230921,132200,306937070,9780,9780,9780,9780,0
20230921,132100,306937070,9780,9780,9780,9780,4
20230921,132000,306897950,9780,9780,9780,9780,0
20230921,131900,306897950,9780,9780,9780,9780,0
20230921,131800,306897950,9780,9780,9780,9780,0
20230921,131700,306897950,9780,9780,9780,9780,0
20230921,131600,306897950,9780,9780,9780,9780,185
20230921,131500,305088650,9780,9780,9780,9780,14
20230921,131400,304951730,9780,9780,9780,9780,0
20230921,131300,304951730,9780,9780,9780,9780,0
20230921,131200,304951730,9780,9780,9780,9780,0
20230921,131100,304951730,9780,9780,9780,9780,1
20230921,131000,304941950,9770,9780,9780,9770,48
20230921,130900,304472980,9770,9770,9770,9770,0
20230921,130800,304472980,9770,9770,9770,9770,0
20230921,130700,304472980,9770,9770,9770,9770,0
20230921,130600,304472980,9770,9770,9770,9770,0
20230921,130500,304472980,9770,9770,9770,9770,0
20230921,130400,304472980,9770,9770,9770,9770,100
20230921,130300,303495980,9770,9770,9770,9770,0
20230921,130200,303495980,9770,9770,9770,9770,10
20230921,130100,303398280,9770,9770,9770,9770,0
20230921,130000,303398280,9770,9770,9770,9770,0
20230921,125900,303398280,9770,9770,9770,9770,0
20230921,125800,303398280,9770,9770,9770,9770,0
20230921,125700,303398280,9770,9770,9770,9770,107
20230921,125600,302352890,9800,9800,9800,9800,0
20230921,125500,302352890,9800,9800,9800,9800,250
20230921,125400,299902890,9760,9760,9760,9760,67
20230921,125300,299248970,9770,9770,9770,9770,30
20230921,125200,298955870,9770,9770,9770,9770,114
20230921,125100,297842090,9770,9770,9770,9770,0
20230921,125000,297842090,9770,9780,9780,9770,2023
20230921,124900,278060670,9790,9790,9790,9790,1047
20230921,124800,267810540,9790,9790,9790,9790,0
20230921,124700,267810540,9790,9790,9790,9790,0
20230921,124600,267810540,9790,9790,9790,9790,0
20230921,124500,267810540,9790,9790,9790,9790,0
20230921,124400,267810540,9790,9790,9790,9790,0
20230921,124300,267810540,9790,9790,9790,9790,24
20230921,124200,267575580,9790,9790,9790,9790,1
20230921,124100,267565790,9800,9800,9800,9800,12
20230921,124000,267448190,9800,9800,9800,9800,0
20230921,123900,267448190,9800,9800,9800,9800,0
20230921,123800,267448190,9800,9800,9800,9800,0
20230921,123700,267448190,9800,9800,9800,9800,48
20230921,123600,266977790,9800,9800,9800,9800,93
20230921,123500,266066390,9800,9800,9800,9800,0
20230921,123400,266066390,9800,9800,9800,9800,0
20230921,123300,266066390,9800,9800,9800,9800,0
20230921,123200,266066390,9800,9800,9800,9800,0
20230921,123100,266066390,9800,9800,9800,9800,34
20230921,123000,265733190,9800,9800,9800,9800,29
20230921,122900,265448990,9830,9830,9830,9830,0
20230921,122800,265448990,9830,9830,9830,9830,50
20230921,122700,264957490,9810,9810,9810,9810,1
20230921,122600,264947680,9790,9790,9790,9790,0
20230921,122500,264947680,9790,9790,9790,9790,500
20230921,122400,260052680,9800,9800,9800,9800,10
20230921,122300,259954680,9790,9790,9790,9790,0
20230921,122200,259954680,9790,9790,9790,9790,0
20230921,122100,259954680,9790,9790,9790,9790,0
20230921,122000,259954680,9790,9800,9830,9790,556
20230921,121900,254502810,9790,9790,9790,9790,199
20230921,121800,252554600,9790,9800,9800,9790,208
20230921,121700,250518270,9800,9800,9800,9800,0
20230921,121600,250518270,9800,9800,9800,9800,0
20230921,121500,250518270,9800,9800,9800,9800,0
20230921,121400,250518270,9800,9800,9800,9800,100
20230921,121300,249538270,9800,9800,9800,9800,0
20230921,121200,249538270,9800,9800,9800,9800,5
20230921,121100,249489270,9810,9810,9810,9810,69
20230921,121000,248812380,9810,9810,9810,9810,10
20230921,120900,248714280,9790,9790,9790,9790,0
20230921,120800,248714280,9790,9790,9790,9790,0
20230921,120700,248714280,9790,9790,9790,9790,51
20230921,120600,248214990,9790,9790,9790,9790,0
20230921,120500,248214990,9790,9790,9790,9790,0
20230921,120400,248214990,9790,9790,9790,9790,328
20230921,120300,245003870,9790,9800,9800,9790,2845
20230921,120200,217126440,9810,9810,9810,9810,772
20230921,120100,209553120,9810,9810,9810,9810,0
20230921,120000,209553120,9810,9810,9810,9810,0
20230921,115900,209553120,9810,9810,9810,9810,0
20230921,115800,209553120,9810,9810,9810,9810,0
20230921,115700,209553120,9810,9810,9810,9810,0
20230921,115600,209553120,9810,9810,9810,9810,350
20230921,115500,206119620,9810,9810,9810,9810,300
20230921,115400,203176620,9810,9810,9810,9810,0
20230921,115300,203176620,9810,9810,9810,9810,453
20230921,115200,198732690,9820,9820,9820,9820,746
20230921,115100,191406970,9830,9830,9830,9830,11
20230921,115000,191298840,9830,9830,9830,9830,0
20230921,114900,191298840,9830,9830,9830,9830,350
20230921,114800,187858340,9830,9830,9830,9830,1
20230921,114700,187848510,9830,9830,9830,9830,0
20230921,114600,187848510,9830,9830,9830,9830,0
20230921,114500,187848510,9830,9830,9830,9830,22
20230921,114400,187632250,9830,9830,9830,9830,100
20230921,114300,186649250,9830,9830,9830,9830,0
20230921,114200,186649250,9830,9830,9830,9830,0
20230921,114100,186649250,9830,9840,9840,9830,1000
20230921,114000,176818830,9830,9830,9830,9830,0
20230921,113900,176818830,9830,9830,9830,9830,0
20230921,113800,176818830,9830,9830,9830,9830,0
20230921,113700,176818830,9830,9830,9830,9830,0
20230921,113600,176818830,9830,9830,9830,9830,53
20230921,113500,176297840,9830,9830,9830,9830,0
20230921,113400,176297840,9830,9830,9830,9830,0
20230921,113300,176297840,9830,9840,9840,9830,576
20230921,113200,170635470,9840,9890,9890,9840,1010
20230921,113100,160687350,9860,9860,9860,9860,100
20230921,113000,159701350,9850,9850,9850,9850,0
20230921,112900,159701350,9850,9850,9850,9850,0
20230921,112800,159701350,9850,9850,9850,9850,0
20230921,112700,159701350,9850,9860,9860,9850,102
20230921,112600,158696050,9860,9860,9860,9860,0
20230921,112500,158696050,9860,9860,9860,9860,0
20230921,112400,158696050,9860,9860,9860,9860,0
20230921,112300,158696050,9860,9860,9860,9860,0
20230921,112200,158696050,9860,9860,9860,9860,0
20230921,112100,158696050,9860,9860,9860,9860,0
20230921,112000,158696050,9860,9860,9860,9860,50
20230921,111900,158203050,9890,9890,9890,9890,1000
20230921,111800,148313050,9900,9900,9900,9900,0
20230921,111700,148313050,9900,9900,9900,9900,0
20230921,111600,148313050,9900,9900,9900,9900,0
20230921,111500,148313050,9900,9900,9900,9900,503
20230921,111400,143333350,9900,9900,9900,9900,50
20230921,111300,142838350,9850,9850,9850,9850,0
20230921,111200,142838350,9850,9850,9850,9850,0
20230921,111100,142838350,9850,9850,9850,9850,22
20230921,111000,142621650,9850,9850,9850,9850,0
20230921,110900,142621650,9850,9850,9850,9850,0
20230921,110800,142621650,9850,9850,9850,9850,47
20230921,110700,142158700,9900,9900,9900,9900,0
20230921,110600,142158700,9900,9850,9900,9850,6
20230921,110500,142099350,9850,9850,9850,9850,0
20230921,110400,142099350,9850,9850,9850,9850,0
20230921,110300,142099350,9850,9850,9850,9850,0
20230921,110200,142099350,9850,9850,9850,9850,0
20230921,110100,142099350,9850,9850,9850,9850,0
20230921,110000,142099350,9850,9850,9850,9850,0
20230921,105900,142099350,9850,9850,9850,9850,203
20230921,105800,140099800,9850,9850,9850,9850,0
20230921,105700,140099800,9850,9850,9850,9850,252
20230921,105600,137617600,9920,9920,9920,9920,0
20230921,105500,137617600,9920,9920,9920,9920,0
20230921,105400,137617600,9920,9920,9920,9920,0
20230921,105300,137617600,9920,9920,9920,9920,0
20230921,105200,137617600,9920,9920,9920,9920,0
20230921,105100,137617600,9920,9920,9920,9920,0
20230921,105000,137617600,9920,9920,9920,9920,0
20230921,104900,137617600,9920,9920,9920,9920,0
20230921,104800,137617600,9920,9920,9920,9920,0
20230921,104700,137617600,9920,9920,9920,9920,0
20230921,104600,137617600,9920,9920,9920,9920,0
20230921,104500,137617600,9920,9920,9920,9920,1
20230921,104400,137607680,9900,9900,9900,9900,0
20230921,104300,137607680,9900,9900,9900,9900,0
20230921,104200,137607680,9900,9900,9900,9900,0
20230921,104100,137607680,9900,9900,9900,9900,0
20230921,104000,137607680,9900,9900,9900,9900,0
20230921,103900,137607680,9900,9900,9900,9900,0
20230921,103800,137607680,9900,9900,9900,9900,0
20230921,103700,137607680,9900,9900,9900,9900,0
20230921,103600,137607680,9900,9900,9900,9900,0
20230921,103500,137607680,9900,9900,9900,9900,0
20230921,103400,137607680,9900,9860,9900,9860,1141
20230921,103300,126320840,9890,9890,9890,9890,1
20230921,103200,126310950,9870,9870,9870,9870,100
20230921,103100,125323950,9860,9870,9870,9860,800
20230921,103000,117432450,9860,9860,9860,9860,0
20230921,102900,117432450,9860,9860,9860,9860,0
20230921,102800,117432450,9860,9860,9860,9860,509
20230921,102700,112413710,9850,9850,9850,9850,0
20230921,102600,112413710,9850,9850,9850,9850,0
20230921,102500,112413710,9850,9850,9850,9850,0
20230921,102400,112413710,9850,9860,9860,9850,641
20230921,102300,106097360,9870,9870,9870,9870,0
20230921,102200,106097360,9870,9870,9870,9870,0
20230921,102100,106097360,9870,9870,9870,9870,0
20230921,102000,106097360,9870,9870,9870,9870,0
20230921,101900,106097360,9870,9870,9870,9870,300
20230921,101800,103136360,9870,9870,9870,9870,90
20230921,101700,102248060,9960,9960,9960,9960,0
20230921,101600,102248060,9960,9960,9960,9960,0
20230921,101500,102248060,9960,9930,9960,9930,434
20230921,101400,97932000,9930,9930,9930,9930,0
20230921,101300,97932000,9930,9930,9930,9930,0
20230921,101200,97932000,9930,9930,9930,9930,0
20230921,101100,97932000,9930,9930,9930,9930,200
20230921,101000,95946000,9910,9910,9910,9910,0
20230921,100900,95946000,9910,9910,9910,9910,0
20230921,100800,95946000,9910,9910,9910,9910,636
20230921,100700,89643240,9910,9910,9910,9910,0
20230921,100600,89643240,9910,9910,9910,9910,0
20230921,100500,89643240,9910,9910,9910,9910,0
20230921,100400,89643240,9910,9910,9910,9850,422
20230921,100300,85464400,9910,9910,9910,9910,0
20230921,100200,85464400,9910,9910,9910,9910,50
20230921,100100,84968900,9930,9930,9930,9930,0
20230921,100000,84968900,9930,9930,9930,9930,0
20230921,095900,84968900,9930,9930,9930,9930,0
20230921,095800,84968900,9930,9930,9930,9930,0
20230921,095700,84968900,9930,9930,9930,9930,90
20230921,095600,84075200,9920,9920,9920,9920,0
20230921,095500,84075200,9920,9890,9920,9890,360
20230921,095400,80505550,9830,9830,9830,9830,0
20230921,095300,80505550,9830,9830,9830,9830,0
20230921,095200,80505550,9830,9870,9890,9830,535
20230921,095100,75221810,9870,9870,9870,9870,0
20230921,095000,75221810,9870,9870,9870,9870,0
20230921,094900,75221810,9870,9870,9870,9870,0
20230921,094800,75221810,9870,9870,9870,9870,0
20230921,094700,75221810,9870,9870,9870,9870,0
20230921,094600,75221810,9870,9870,9870,9810,1085
20230921,094500,64535900,9820,9820,9820,9820,0
20230921,094400,64535900,9820,9820,9820,9820,0
20230921,094300,64535900,9820,9820,9820,9820,0
20230921,094200,64535900,9820,9820,9820,9820,0
20230921,094100,64535900,9820,9820,9820,9820,530
20230921,094000,59331300,9890,9830,9890,9830,835
20230921,093900,51099880,9840,9840,9840,9840,0
20230921,093800,51099880,9840,9840,9840,9840,0
20230921,093700,51099880,9840,9830,9840,9830,585
20230921,093600,45349030,9830,9830,9830,9830,6
20230921,093500,45290050,9820,9840,9840,9820,897
20230921,093400,36478700,9840,9860,9860,9840,1347
20230921,093300,23214190,9860,9860,9860,9860,55
20230921,093200,22671890,9900,9900,9900,9900,0
20230921,093100,22671890,9900,9910,9910,9900,2
20230921,093000,22652080,9880,9880,9880,9880,0
20230921,092900,22652080,9880,9890,9890,9880,140
20230921,092800,21267880,9930,9930,9930,9930,0
20230921,092700,21267880,9930,9930,9930,9930,0
20230921,092600,21267880,9930,9930,9930,9930,0
20230921,092500,21267880,9930,9930,9930,9930,0
20230921,092400,21267880,9930,9930,9930,9930,0
20230921,092300,21267880,9930,9930,9930,9930,7
20230921,092200,21198370,9910,9910,9910,9910,0
20230921,092100,21198370,9910,9910,9910,9910,7
20230921,092000,21129000,9910,9910,9910,9890,307
20230921,091900,18088830,9910,9910,9910,9910,22
20230921,091800,17870810,9910,9910,9910,9910,50
20230921,091700,17375310,9890,9910,9910,9890,59
20230921,091600,16791780,9890,9890,9890,9890,0
20230921,091500,16791780,9890,9890,9890,9890,5
20230921,091400,16742330,9890,9890,9890,9890,389
20230921,091300,12895120,9890,9890,9890,9890,0
20230921,091200,12895120,9890,9880,9890,9880,80
20230921,091100,12104630,9840,9880,9880,9840,101
20230921,091000,11110560,9880,9880,9880,9880,1
20230921,090900,11100680,9890,9930,9930,9840,412
20230921,090800,7026180,9930,9930,9930,9930,10
20230921,090700,6926880,9980,9950,9980,9950,30
20230921,090600,6628350,9950,9950,9950,9950,0
20230921,090500,6628350,9950,9950,9950,9950,0
20230921,090400,6628350,9950,9950,9950,9950,0
20230921,090300,6628350,9950,9950,9950,9950,220
20230921,090200,4439350,9910,9910,9910,9910,0
20230921,090100,4439350,9910,9950,9950,9910,7
20230921,090000,4369940,9910,9980,9980,9910,439