stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,204500,601022190,6540,6540,6540,6540,1293
20230921,204400,601022190,6540,6540,6540,6540,0
20230921,204300,601022190,6540,6540,6540,6540,0
20230921,204200,601022190,6540,6540,6540,6540,0
20230921,204100,601022190,6540,6540,6540,6540,0
20230921,204000,601022190,6540,6540,6540,6540,0
20230921,203900,601022190,6540,6540,6540,6540,0
20230921,203800,601022190,6540,6540,6540,6540,0
20230921,203700,601022190,6540,6540,6540,6540,0
20230921,203600,601022190,6540,6540,6540,6540,0
20230921,203500,601022190,6540,6540,6540,6540,0
20230921,203400,601022190,6540,6540,6540,6540,0
20230921,203300,601022190,6540,6540,6540,6540,0
20230921,203200,601022190,6540,6540,6540,6540,0
20230921,203100,601022190,6540,6540,6540,6540,0
20230921,203000,601022190,6540,6540,6540,6540,0
20230921,202900,601022190,6540,6540,6540,6540,0
20230921,202800,601022190,6540,6540,6540,6540,0
20230921,202700,601022190,6540,6540,6540,6540,0
20230921,202600,601022190,6540,6540,6540,6540,0
20230921,202500,601022190,6540,6540,6540,6540,0
20230921,202400,601022190,6540,6540,6540,6540,0
20230921,202300,601022190,6540,6540,6540,6540,0
20230921,202200,601022190,6540,6540,6540,6540,0
20230921,202100,601022190,6540,6540,6540,6540,0
20230921,202000,601022190,6540,6540,6540,6540,0
20230921,201900,601022190,6540,6540,6540,6540,0
20230921,201800,601022190,6540,6540,6540,6540,0
20230921,201700,601022190,6540,6540,6540,6540,0
20230921,201600,601022190,6540,6540,6540,6540,0
20230921,201500,601022190,6540,6540,6540,6540,1293
20230921,201400,601022190,6540,6540,6540,6540,0
20230921,201300,601022190,6540,6540,6540,6540,0
20230921,201200,601022190,6540,6540,6540,6540,0
20230921,201100,601022190,6540,6540,6540,6540,0
20230921,201000,601022190,6540,6540,6540,6540,0
20230921,200900,601022190,6540,6540,6540,6540,0
20230921,200800,601022190,6540,6540,6540,6540,0
20230921,200700,601022190,6540,6540,6540,6540,0
20230921,200600,601022190,6540,6540,6540,6540,0
20230921,200500,601022190,6540,6540,6540,6540,0
20230921,200400,601022190,6540,6540,6540,6540,0
20230921,200300,601022190,6540,6540,6540,6540,0
20230921,200200,601022190,6540,6540,6540,6540,0
20230921,200100,601022190,6540,6540,6540,6540,0
20230921,200000,601022190,6540,6540,6540,6540,0
20230921,195900,601022190,6540,6540,6540,6540,0
20230921,195800,601022190,6540,6540,6540,6540,0
20230921,195700,601022190,6540,6540,6540,6540,0
20230921,195600,601022190,6540,6540,6540,6540,0
20230921,195500,601022190,6540,6540,6540,6540,0
20230921,195400,601022190,6540,6540,6540,6540,0
20230921,195300,601022190,6540,6540,6540,6540,0
20230921,195200,601022190,6540,6540,6540,6540,0
20230921,195100,601022190,6540,6540,6540,6540,0
20230921,195000,601022190,6540,6540,6540,6540,0
20230921,194900,601022190,6540,6540,6540,6540,0
20230921,194800,601022190,6540,6540,6540,6540,0
20230921,194700,601022190,6540,6540,6540,6540,0
20230921,194600,601022190,6540,6540,6540,6540,0
20230921,194500,601022190,6540,6540,6540,6540,1293
20230921,194400,601022190,6540,6540,6540,6540,0
20230921,194300,601022190,6540,6540,6540,6540,0
20230921,194200,601022190,6540,6540,6540,6540,0
20230921,194100,601022190,6540,6540,6540,6540,0
20230921,194000,601022190,6540,6540,6540,6540,0
20230921,193900,601022190,6540,6540,6540,6540,0
20230921,193800,601022190,6540,6540,6540,6540,0
20230921,193700,601022190,6540,6540,6540,6540,0
20230921,193600,601022190,6540,6540,6540,6540,0
20230921,193500,601022190,6540,6540,6540,6540,0
20230921,193400,601022190,6540,6540,6540,6540,0
20230921,193300,601022190,6540,6540,6540,6540,0
20230921,193200,601022190,6540,6540,6540,6540,0
20230921,193100,601022190,6540,6540,6540,6540,0
20230921,193000,601022190,6540,6540,6540,6540,0
20230921,192900,601022190,6540,6540,6540,6540,0
20230921,192800,601022190,6540,6540,6540,6540,0
20230921,192700,601022190,6540,6540,6540,6540,0
20230921,192600,601022190,6540,6540,6540,6540,0
20230921,192500,601022190,6540,6540,6540,6540,0
20230921,192400,601022190,6540,6540,6540,6540,0
20230921,192300,601022190,6540,6540,6540,6540,0
20230921,192200,601022190,6540,6540,6540,6540,0
20230921,192100,601022190,6540,6540,6540,6540,0
20230921,192000,601022190,6540,6540,6540,6540,0
20230921,191900,601022190,6540,6540,6540,6540,0
20230921,191800,601022190,6540,6540,6540,6540,0
20230921,191700,601022190,6540,6540,6540,6540,0
20230921,191600,601022190,6540,6540,6540,6540,0
20230921,191500,601022190,6540,6540,6540,6540,1293
20230921,191400,601022190,6540,6540,6540,6540,0
20230921,191300,601022190,6540,6540,6540,6540,0
20230921,191200,601022190,6540,6540,6540,6540,0
20230921,191100,601022190,6540,6540,6540,6540,0
20230921,191000,601022190,6540,6540,6540,6540,0
20230921,190900,601022190,6540,6540,6540,6540,0
20230921,190800,601022190,6540,6540,6540,6540,0
20230921,190700,601022190,6540,6540,6540,6540,0
20230921,190600,601022190,6540,6540,6540,6540,0
20230921,190500,601022190,6540,6540,6540,6540,0
20230921,190400,601022190,6540,6540,6540,6540,0
20230921,190300,601022190,6540,6540,6540,6540,0
20230921,190200,601022190,6540,6540,6540,6540,0
20230921,190100,601022190,6540,6540,6540,6540,0
20230921,190000,601022190,6540,6540,6540,6540,0
20230921,185900,601022190,6540,6540,6540,6540,0
20230921,185800,601022190,6540,6540,6540,6540,0
20230921,185700,601022190,6540,6540,6540,6540,0
20230921,185600,601022190,6540,6540,6540,6540,0
20230921,185500,601022190,6540,6540,6540,6540,0
20230921,185400,601022190,6540,6540,6540,6540,0
20230921,185300,601022190,6540,6540,6540,6540,0
20230921,185200,601022190,6540,6540,6540,6540,0
20230921,185100,601022190,6540,6540,6540,6540,0
20230921,185000,601022190,6540,6540,6540,6540,0
20230921,184900,601022190,6540,6540,6540,6540,0
20230921,184800,601022190,6540,6540,6540,6540,0
20230921,184700,601022190,6540,6540,6540,6540,0
20230921,184600,601022190,6540,6540,6540,6540,0
20230921,184500,601022190,6540,6540,6540,6540,1293
20230921,184400,601022190,6540,6540,6540,6540,0
20230921,184300,601022190,6540,6540,6540,6540,0
20230921,184200,601022190,6540,6540,6540,6540,0
20230921,184100,601022190,6540,6540,6540,6540,0
20230921,184000,601022190,6540,6540,6540,6540,0
20230921,183900,601022190,6540,6540,6540,6540,0
20230921,183800,601022190,6540,6540,6540,6540,0
20230921,183700,601022190,6540,6540,6540,6540,0
20230921,183600,601022190,6540,6540,6540,6540,0
20230921,183500,601022190,6540,6540,6540,6540,0
20230921,183400,601022190,6540,6540,6540,6540,0
20230921,183300,601022190,6540,6540,6540,6540,0
20230921,183200,601022190,6540,6540,6540,6540,0
20230921,183100,601022190,6540,6540,6540,6540,0
20230921,183000,601022190,6540,6540,6540,6540,0
20230921,182900,601022190,6540,6540,6540,6540,0
20230921,182800,601022190,6540,6540,6540,6540,0
20230921,182700,601022190,6540,6540,6540,6540,0
20230921,182600,601022190,6540,6540,6540,6540,0
20230921,182500,601022190,6540,6540,6540,6540,0
20230921,182400,601022190,6540,6540,6540,6540,0
20230921,182300,601022190,6540,6540,6540,6540,0
20230921,182200,601022190,6540,6540,6540,6540,0
20230921,182100,601022190,6540,6540,6540,6540,0
20230921,182000,601022190,6540,6540,6540,6540,0
20230921,181900,601022190,6540,6540,6540,6540,0
20230921,181800,601022190,6540,6540,6540,6540,0
20230921,181700,601022190,6540,6540,6540,6540,0
20230921,181600,601022190,6540,6540,6540,6540,0
20230921,181500,601022190,6540,6540,6540,6540,1293
20230921,181400,601022190,6540,6540,6540,6540,0
20230921,181300,601022190,6540,6540,6540,6540,0
20230921,181200,601022190,6540,6540,6540,6540,0
20230921,181100,601022190,6540,6540,6540,6540,0
20230921,181000,601022190,6540,6540,6540,6540,0
20230921,180900,601022190,6540,6540,6540,6540,0
20230921,180800,601022190,6540,6540,6540,6540,0
20230921,180700,601022190,6540,6540,6540,6540,0
20230921,180600,601022190,6540,6540,6540,6540,0
20230921,180500,601022190,6540,6540,6540,6540,0
20230921,180400,601022190,6540,6540,6540,6540,0
20230921,180300,601022190,6540,6540,6540,6540,0
20230921,180200,601022190,6540,6540,6540,6540,0
20230921,180100,601022190,6540,6540,6540,6540,0
20230921,180000,601022190,6540,6540,6540,6540,0
20230921,175900,601022190,6540,6540,6540,6540,0
20230921,175800,601022190,6540,6540,6540,6540,0
20230921,175700,601022190,6540,6540,6540,6540,0
20230921,175600,601022190,6540,6540,6540,6540,0
20230921,175500,601022190,6540,6540,6540,6540,0
20230921,175400,601022190,6540,6540,6540,6540,0
20230921,175300,601022190,6540,6540,6540,6540,0
20230921,175200,601022190,6540,6540,6540,6540,0
20230921,175100,601022190,6540,6540,6540,6540,0
20230921,175000,601022190,6540,6540,6540,6540,0
20230921,174900,601022190,6540,6540,6540,6540,0
20230921,174800,601022190,6540,6540,6540,6540,0
20230921,174700,601022190,6540,6540,6540,6540,0
20230921,174600,601022190,6540,6540,6540,6540,0
20230921,174500,601022190,6540,6540,6540,6540,1293
20230921,174400,601022190,6540,6540,6540,6540,0
20230921,174300,601022190,6540,6540,6540,6540,0
20230921,174200,601022190,6540,6540,6540,6540,0
20230921,174100,601022190,6540,6540,6540,6540,0
20230921,174000,601022190,6540,6540,6540,6540,0
20230921,173900,601022190,6540,6540,6540,6540,0
20230921,173800,601022190,6540,6540,6540,6540,0
20230921,173700,601022190,6540,6540,6540,6540,0
20230921,173600,601022190,6540,6540,6540,6540,0
20230921,173500,601022190,6540,6540,6540,6540,0
20230921,173400,601022190,6540,6540,6540,6540,0
20230921,173300,601022190,6540,6540,6540,6540,0
20230921,173200,601022190,6540,6540,6540,6540,0
20230921,173100,601022190,6540,6540,6540,6540,0
20230921,173000,601022190,6540,6540,6540,6540,0
20230921,172900,601022190,6540,6540,6540,6540,0
20230921,172800,601022190,6540,6540,6540,6540,0
20230921,172700,601022190,6540,6540,6540,6540,0
20230921,172600,601022190,6540,6540,6540,6540,0
20230921,172500,601022190,6540,6540,6540,6540,0
20230921,172400,601022190,6540,6540,6540,6540,0
20230921,172300,601022190,6540,6540,6540,6540,0
20230921,172200,601022190,6540,6540,6540,6540,0
20230921,172100,601022190,6540,6540,6540,6540,0
20230921,172000,601022190,6540,6540,6540,6540,0
20230921,171900,601022190,6540,6540,6540,6540,0
20230921,171800,601022190,6540,6540,6540,6540,0
20230921,171700,601022190,6540,6540,6540,6540,0
20230921,171600,601022190,6540,6540,6540,6540,0
20230921,171500,601022190,6540,6540,6540,6540,1293
20230921,171400,601022190,6540,6540,6540,6540,0
20230921,171300,601022190,6540,6540,6540,6540,0
20230921,171200,601022190,6540,6540,6540,6540,0
20230921,171100,601022190,6540,6540,6540,6540,0
20230921,171000,601022190,6540,6540,6540,6540,0
20230921,170900,601022190,6540,6540,6540,6540,0
20230921,170800,601022190,6540,6540,6540,6540,0
20230921,170700,601022190,6540,6540,6540,6540,0
20230921,170600,601022190,6540,6540,6540,6540,0
20230921,170500,601022190,6540,6540,6540,6540,0
20230921,170400,601022190,6540,6540,6540,6540,0
20230921,170300,601022190,6540,6540,6540,6540,0
20230921,170200,601022190,6540,6540,6540,6540,0
20230921,170100,601022190,6540,6540,6540,6540,0
20230921,170000,601022190,6540,6540,6540,6540,0
20230921,165900,601022190,6540,6540,6540,6540,0
20230921,165800,601022190,6540,6540,6540,6540,0
20230921,165700,601022190,6540,6540,6540,6540,0
20230921,165600,601022190,6540,6540,6540,6540,0
20230921,165500,601022190,6540,6540,6540,6540,0
20230921,165400,601022190,6540,6540,6540,6540,0
20230921,165300,601022190,6540,6540,6540,6540,0
20230921,165200,601022190,6540,6540,6540,6540,0
20230921,165100,601022190,6540,6540,6540,6540,0
20230921,165000,601022190,6540,6540,6540,6540,0
20230921,164900,601022190,6540,6540,6540,6540,0
20230921,164800,601022190,6540,6540,6540,6540,0
20230921,164700,601022190,6540,6540,6540,6540,0
20230921,164600,601022190,6540,6540,6540,6540,0
20230921,164500,601022190,6540,6540,6540,6540,1293
20230921,164400,601022190,6540,6540,6540,6540,0
20230921,164300,601022190,6540,6540,6540,6540,0
20230921,164200,601022190,6540,6540,6540,6540,0
20230921,164100,601022190,6540,6540,6540,6540,0
20230921,164000,601022190,6540,6540,6540,6540,0
20230921,163900,601022190,6540,6540,6540,6540,0
20230921,163800,601022190,6540,6540,6540,6540,0
20230921,163700,601022190,6540,6540,6540,6540,0
20230921,163600,601022190,6540,6540,6540,6540,0
20230921,163500,601022190,6540,6540,6540,6540,0
20230921,163400,601022190,6540,6540,6540,6540,0
20230921,163300,601022190,6540,6540,6540,6540,0
20230921,163200,601022190,6540,6540,6540,6540,0
20230921,163100,601022190,6540,6540,6540,6540,0
20230921,163000,601022190,6540,6540,6540,6540,0
20230921,162900,601022190,6540,6540,6540,6540,0
20230921,162800,601022190,6540,6540,6540,6540,0
20230921,162700,601022190,6540,6540,6540,6540,0
20230921,162600,601022190,6540,6540,6540,6540,0
20230921,162500,601022190,6540,6540,6540,6540,0
20230921,162400,601022190,6540,6540,6540,6540,0
20230921,162300,601022190,6540,6540,6540,6540,0
20230921,162200,601022190,6540,6540,6540,6540,0
20230921,162100,601022190,6540,6540,6540,6540,0
20230921,162000,601022190,6540,6540,6540,6540,0
20230921,161900,601022190,6540,6540,6540,6540,0
20230921,161800,601022190,6540,6540,6540,6540,0
20230921,161700,601022190,6540,6540,6540,6540,0
20230921,161600,601022190,6540,6540,6540,6540,0
20230921,161500,601022190,6540,6540,6540,6540,1293
20230921,161400,601022190,6540,6540,6540,6540,0
20230921,161300,601022190,6540,6540,6540,6540,0
20230921,161200,601022190,6540,6540,6540,6540,0
20230921,161100,601022190,6540,6540,6540,6540,0
20230921,161000,601022190,6540,6540,6540,6540,0
20230921,160900,601022190,6540,6540,6540,6540,0
20230921,160800,601022190,6540,6540,6540,6540,0
20230921,160700,601022190,6540,6540,6540,6540,0
20230921,160600,601022190,6540,6540,6540,6540,0
20230921,160500,601022190,6540,6540,6540,6540,0
20230921,160400,601022190,6540,6540,6540,6540,0
20230921,160300,601022190,6540,6540,6540,6540,0
20230921,160200,601022190,6540,6540,6540,6540,0
20230921,160100,601022190,6540,6540,6540,6540,0
20230921,160000,601022190,6540,6540,6540,6540,0
20230921,155900,601022190,6540,6540,6540,6540,0
20230921,155800,601022190,6540,6540,6540,6540,0
20230921,155700,601022190,6540,6540,6540,6540,0
20230921,155600,601022190,6540,6540,6540,6540,0
20230921,155500,601022190,6540,6540,6540,6540,0
20230921,155400,601022190,6540,6540,6540,6540,0
20230921,155300,601022190,6540,6540,6540,6540,0
20230921,155200,601022190,6540,6540,6540,6540,0
20230921,155100,601022190,6540,6540,6540,6540,0
20230921,155000,601022190,6540,6540,6540,6540,0
20230921,154900,601022190,6540,6540,6540,6540,0
20230921,154800,601022190,6540,6540,6540,6540,0
20230921,154700,601022190,6540,6540,6540,6540,0
20230921,154600,601022190,6540,6540,6540,6540,0
20230921,154500,601022190,6540,6540,6540,6540,1293
20230921,154400,601022190,6540,6540,6540,6540,0
20230921,154300,601022190,6540,6540,6540,6540,0
20230921,154200,601022190,6540,6540,6540,6540,0
20230921,154100,601022190,6540,6540,6540,6540,0
20230921,154000,601022190,6540,6540,6540,6540,0
20230921,153900,601022190,6540,6540,6540,6540,0
20230921,153800,601022190,6540,6540,6540,6540,0
20230921,153700,601022190,6540,6540,6540,6540,0
20230921,153600,601022190,6540,6540,6540,6540,0
20230921,153500,601022190,6540,6540,6540,6540,0
20230921,153400,601022190,6540,6540,6540,6540,0
20230921,153300,601022190,6540,6540,6540,6540,0
20230921,153200,601022190,6540,6540,6540,6540,0
20230921,153100,601022190,6540,6540,6540,6540,0
20230921,153000,601022190,6540,6540,6540,6540,1293
20230921,152900,592565970,6600,6600,6600,6600,0
20230921,152800,592565970,6600,6600,6600,6600,0
20230921,152700,592565970,6600,6600,6600,6600,0
20230921,152600,592565970,6600,6600,6600,6600,0
20230921,152500,592565970,6600,6600,6600,6600,0
20230921,152400,592565970,6600,6600,6600,6600,0
20230921,152300,592565970,6600,6600,6600,6600,0
20230921,152200,592565970,6600,6600,6600,6600,0
20230921,152100,592565970,6600,6600,6600,6600,0
20230921,152000,592565970,6600,6600,6600,6600,0
20230921,151900,592565970,6600,6550,6600,6550,150
20230921,151800,591578990,6610,6560,6610,6550,601
20230921,151700,587620970,6550,6540,6550,6540,443
20230921,151600,584723740,6540,6540,6540,6540,0
20230921,151500,584723740,6540,6530,6540,6530,14
20230921,151400,584632310,6530,6540,6540,6530,37
20230921,151300,584390480,6540,6530,6540,6530,92
20230921,151200,583789710,6540,6540,6540,6540,24
20230921,151100,583632750,6540,6540,6540,6540,0
20230921,151000,583632750,6540,6530,6540,6530,45
20230921,150900,583338600,6540,6540,6540,6540,0
20230921,150800,583338600,6540,6540,6540,6540,0
20230921,150700,583338600,6540,6540,6540,6530,123
20230921,150600,582535330,6540,6530,6540,6530,3
20230921,150500,582515730,6560,6560,6560,6560,0
20230921,150400,582515730,6560,6560,6560,6510,1278
20230921,150300,574195300,6570,6520,6570,6510,1192
20230921,150200,566419480,6520,6520,6520,6520,1
20230921,150100,566412960,6630,6630,6630,6630,0
20230921,150000,566412960,6630,6520,6630,6520,1077
20230921,145900,559342220,6520,6520,6520,6520,1
20230921,145800,559335700,6520,6520,6520,6520,1053
20230921,145700,552470140,6520,6530,6530,6520,299
20230921,145600,550520620,6530,6530,6530,6530,1
20230921,145500,550514090,6520,6520,6520,6520,100
20230921,145400,549862090,6530,6530,6530,6530,271
20230921,145300,548092460,6560,6530,6560,6530,51
20230921,145200,547759400,6580,6580,6580,6580,0
20230921,145100,547759400,6580,6570,6580,6570,20
20230921,145000,547627900,6530,6540,6540,6530,80
20230921,144900,547104820,6540,6530,6540,6530,442
20230921,144800,544214190,6530,6530,6530,6530,0
20230921,144700,544214190,6530,6530,6530,6530,33
20230921,144600,543998700,6530,6520,6530,6520,330
20230921,144500,541844100,6530,6530,6530,6530,0
20230921,144400,541844100,6530,6530,6530,6530,15
20230921,144300,541746150,6550,6550,6550,6550,1
20230921,144200,541739600,6540,6540,6540,6540,0
20230921,144100,541739600,6540,6540,6540,6540,0
20230921,144000,541739600,6540,6530,6540,6530,163
20230921,143900,540675200,6530,6530,6530,6530,438
20230921,143800,537815060,6530,6530,6530,6530,20
20230921,143700,537684460,6530,6550,6550,6530,1437
20230921,143600,528300810,6570,6570,6570,6570,0
20230921,143500,528300810,6570,6570,6570,6570,0
20230921,143400,528300810,6570,6570,6570,6570,1
20230921,143300,528294240,6540,6540,6540,6540,94
20230921,143200,527679480,6540,6540,6540,6540,0
20230921,143100,527679480,6540,6540,6540,6540,20
20230921,143000,527548680,6540,6540,6540,6540,0
20230921,142900,527548680,6540,6540,6540,6540,0
20230921,142800,527548680,6540,6540,6540,6540,0
20230921,142700,527548680,6540,6530,6540,6530,17
20230921,142600,527437600,6540,6540,6540,6540,180
20230921,142500,526260400,6540,6540,6540,6540,0
20230921,142400,526260400,6540,6540,6540,6540,0
20230921,142300,526260400,6540,6550,6550,6540,168
20230921,142200,525161500,6570,6570,6570,6570,0
20230921,142100,525161500,6570,6570,6570,6570,2277
20230921,142000,510201610,6550,6550,6550,6550,10
20230921,141900,510136110,6570,6570,6570,6570,1
20230921,141800,510129540,6570,6570,6570,6570,3
20230921,141700,510109830,6570,6550,6570,6530,2528
20230921,141600,493585140,6560,6560,6560,6560,0
20230921,141500,493585140,6560,6560,6560,6560,0
20230921,141400,493585140,6560,6560,6560,6560,500
20230921,141300,490305140,6560,6560,6560,6560,0
20230921,141200,490305140,6560,6540,6560,6540,2
20230921,141100,490292040,6540,6540,6540,6540,1
20230921,141000,490285500,6550,6550,6550,6550,33
20230921,140900,490069350,6550,6550,6550,6550,4
20230921,140800,490043150,6560,6540,6560,6540,12
20230921,140700,489964450,6540,6540,6560,6540,103
20230921,140600,489290810,6540,6550,6550,6540,104
20230921,140500,488609620,6550,6550,6550,6550,462
20230921,140400,485583520,6560,6550,6560,6550,103
20230921,140300,484908370,6560,6560,6560,6560,18
20230921,140200,484790290,6560,6550,6560,6550,11
20230921,140100,484718230,6550,6560,6560,6550,160
20230921,140000,483669580,6560,6580,6580,6550,1600
20230921,135900,473163790,6660,6660,6660,6660,0
20230921,135800,473163790,6660,6610,6660,6610,2000
20230921,135700,459846810,6580,6580,6580,6580,0
20230921,135600,459846810,6580,6580,6580,6580,82
20230921,135500,459307250,6580,6580,6580,6580,0
20230921,135400,459307250,6580,6580,6580,6580,0
20230921,135300,459307250,6580,6580,6580,6580,0
20230921,135200,459307250,6580,6600,6660,6580,445
20230921,135100,456349410,6580,6580,6580,6580,10
20230921,135000,456283610,6580,6580,6580,6580,1
20230921,134900,456277030,6580,6580,6580,6580,300
20230921,134800,454303030,6580,6580,6580,6580,0
20230921,134700,454303030,6580,6590,6590,6580,14
20230921,134600,454210870,6600,6600,6600,6570,106
20230921,134500,453511330,6600,6600,6600,6600,77
20230921,134400,453003130,6600,6600,6600,6600,25
20230921,134300,452838130,6580,6550,6580,6550,400
20230921,134200,450206220,6550,6550,6550,6550,114
20230921,134100,449459520,6580,6580,6580,6580,82
20230921,134000,448919960,6580,6580,6580,6580,0
20230921,133900,448919960,6580,6540,6580,6540,3
20230921,133800,448900260,6540,6570,6570,6540,254
20230921,133700,447237840,6570,6540,6570,6540,4
20230921,133600,447211590,6540,6540,6540,6540,0
20230921,133500,447211590,6540,6540,6540,6540,0
20230921,133400,447211590,6540,6540,6540,6540,0
20230921,133300,447211590,6540,6540,6540,6540,0
20230921,133200,447211590,6540,6550,6550,6540,380
20230921,133100,444726070,6550,6560,6560,6550,50
20230921,133000,444398560,6570,6570,6570,6570,0
20230921,132900,444398560,6570,6570,6570,6570,0
20230921,132800,444398560,6570,6570,6570,6570,0
20230921,132700,444398560,6570,6570,6570,6570,6
20230921,132600,444359140,6550,6550,6550,6550,100
20230921,132500,443704140,6540,6540,6540,6540,0
20230921,132400,443704140,6540,6540,6540,6540,5
20230921,132300,443671440,6570,6570,6570,6570,0
20230921,132200,443671440,6570,6570,6570,6570,0
20230921,132100,443671440,6570,6570,6570,6570,500
20230921,132000,440386440,6560,6560,6560,6560,0
20230921,131900,440386440,6560,6560,6560,6560,0
20230921,131800,440386440,6560,6560,6560,6560,100
20230921,131700,439730440,6560,6560,6560,6560,50
20230921,131600,439402440,6560,6560,6560,6560,5
20230921,131500,439369640,6570,6570,6570,6570,0
20230921,131400,439369640,6570,6570,6570,6570,0
20230921,131300,439369640,6570,6540,6570,6540,54
20230921,131200,439016360,6540,6540,6540,6540,0
20230921,131100,439016360,6540,6540,6540,6540,0
20230921,131000,439016360,6540,6540,6540,6540,0
20230921,130900,439016360,6540,6540,6540,6540,0
20230921,130800,439016360,6540,6540,6540,6540,0
20230921,130700,439016360,6540,6540,6540,6540,85
20230921,130600,438460460,6540,6540,6540,6540,0
20230921,130500,438460460,6540,6540,6540,6540,0
20230921,130400,438460460,6540,6540,6540,6540,0
20230921,130300,438460460,6540,6540,6540,6540,207
20230921,130200,437106680,6550,6550,6550,6550,66
20230921,130100,436674380,6570,6570,6570,6570,1
20230921,130000,436667810,6540,6540,6540,6540,10
20230921,125900,436602410,6570,6570,6570,6570,2
20230921,125800,436589270,6570,6570,6570,6570,0
20230921,125700,436589270,6570,6570,6570,6570,20
20230921,125600,436457870,6570,6570,6570,6570,50
20230921,125500,436129370,6570,6570,6570,6570,51
20230921,125400,435794300,6570,6570,6570,6570,0
20230921,125300,435794300,6570,6570,6570,6570,0
20230921,125200,435794300,6570,6540,6570,6540,114
20230921,125100,435048710,6540,6540,6540,6540,0
20230921,125000,435048710,6540,6540,6540,6540,19
20230921,124900,434924450,6570,6540,6570,6540,2
20230921,124800,434911340,6570,6570,6570,6570,51
20230921,124700,434576270,6540,6540,6540,6540,1
20230921,124600,434569730,6540,6540,6540,6540,1
20230921,124500,434563190,6540,6540,6540,6540,10
20230921,124400,434497790,6550,6550,6550,6550,0
20230921,124300,434497790,6550,6570,6570,6550,270
20230921,124200,432728290,6570,6570,6570,6570,10
20230921,124100,432662590,6570,6570,6570,6570,1
20230921,124000,432656020,6570,6570,6570,6570,0
20230921,123900,432656020,6570,6570,6570,6570,0
20230921,123800,432656020,6570,6570,6570,6570,0
20230921,123700,432656020,6570,6540,6570,6540,78
20230921,123600,432144670,6540,6540,6540,6540,210
20230921,123500,430771270,6540,6540,6540,6540,0
20230921,123400,430771270,6540,6540,6540,6540,53
20230921,123300,430424650,6540,6540,6540,6540,5
20230921,123200,430391950,6540,6540,6540,6540,83
20230921,123100,429849130,6530,6530,6530,6530,0
20230921,123000,429849130,6530,6540,6540,6530,489
20230921,122900,426651080,6570,6570,6570,6570,1
20230921,122800,426644510,6570,6540,6570,6540,5
20230921,122700,426611750,6530,6530,6530,6530,135
20230921,122600,425730200,6570,6530,6570,6530,350
20230921,122500,423439950,6530,6530,6530,6530,0
20230921,122400,423439950,6530,6530,6530,6530,6
20230921,122300,423400770,6530,6570,6570,6530,2762
20230921,122200,405328210,6570,6570,6570,6570,10
20230921,122100,405262510,6570,6570,6570,6570,10
20230921,122000,405196810,6570,6570,6570,6570,510
20230921,121900,401846110,6570,6570,6590,6550,4596
20230921,121800,371689870,6570,6570,6570,6570,0
20230921,121700,371689870,6570,6570,6570,6570,0
20230921,121600,371689870,6570,6570,6570,6570,1501
20230921,121500,361828300,6570,6580,6580,6570,358
20230921,121400,359476210,6570,6570,6570,6570,10
20230921,121300,359410510,6590,6590,6590,6590,20
20230921,121200,359278710,6590,6590,6590,6590,12
20230921,121100,359199630,6570,6580,6580,6570,1017
20230921,121000,352516710,6580,6590,6590,6580,129
20230921,120900,351666770,6590,6590,6590,6590,0
20230921,120800,351666770,6590,6590,6590,6590,20
20230921,120700,351534970,6590,6590,6590,6590,0
20230921,120600,351534970,6590,6590,6590,6580,145
20230921,120500,350580440,6580,6580,6580,6580,0
20230921,120400,350580440,6580,6580,6580,6580,0
20230921,120300,350580440,6580,6580,6580,6580,160
20230921,120200,349527640,6600,6600,6600,6600,0
20230921,120100,349527640,6600,6600,6600,6600,184
20230921,120000,348313240,6600,6600,6600,6600,0
20230921,115900,348313240,6600,6600,6600,6600,88
20230921,115800,347732440,6600,6600,6600,6600,0
20230921,115700,347732440,6600,6600,6600,6600,0
20230921,115600,347732440,6600,6600,6600,6600,0
20230921,115500,347732440,6600,6600,6600,6600,0
20230921,115400,347732440,6600,6600,6600,6600,0
20230921,115300,347732440,6600,6600,6600,6600,150
20230921,115200,346742440,6600,6600,6600,6600,0
20230921,115100,346742440,6600,6600,6600,6600,476
20230921,115000,343600840,6600,6600,6600,6600,25
20230921,114900,343435840,6580,6580,6580,6580,0
20230921,114800,343435840,6580,6600,6600,6580,29
20230921,114700,343244660,6600,6600,6600,6600,58
20230921,114600,342861860,6640,6640,6640,6640,0
20230921,114500,342861860,6640,6620,6640,6620,500
20230921,114400,339543880,6600,6580,6600,6570,6426
20230921,114300,297321650,6580,6600,6610,6580,3602
20230921,114200,273601830,6600,6610,6610,6600,501
20230921,114100,270295220,6600,6600,6600,6600,0
20230921,114000,270295220,6600,6600,6600,6600,1
20230921,113900,270288620,6600,6600,6600,6600,1136
20230921,113800,262791020,6610,6610,6610,6610,5
20230921,113700,262757970,6610,6620,6620,6610,740
20230921,113600,257866270,6610,6610,6610,6610,585
20230921,113500,253999420,6610,6610,6610,6610,551
20230921,113400,250357310,6620,6620,6620,6620,201
20230921,113300,249026690,6640,6640,6640,6640,0
20230921,113200,249026690,6640,6640,6640,6640,11
20230921,113100,248953650,6620,6620,6620,6620,120
20230921,113000,248159250,6620,6620,6620,6620,510
20230921,112900,244783050,6610,6620,6620,6610,595
20230921,112800,240850090,6620,6620,6620,6620,25
20230921,112700,240684590,6620,6620,6620,6620,322
20230921,112600,238552950,6630,6630,6630,6630,11
20230921,112500,238480020,6630,6630,6630,6630,10
20230921,112400,238413720,6630,6630,6630,6630,50
20230921,112300,238082220,6630,6640,6640,6630,269
20230921,112200,236298550,6640,6640,6640,6640,20
20230921,112100,236165750,6640,6640,6640,6640,34
20230921,112000,235939990,6640,6640,6640,6640,19
20230921,111900,235813830,6630,6640,6640,6630,160
20230921,111800,234752830,6640,6640,6640,6640,20
20230921,111700,234620030,6630,6630,6630,6630,60
20230921,111600,234222230,6630,6630,6630,6630,550
20230921,111500,230575730,6640,6620,6640,6620,21
20230921,111400,230436690,6620,6620,6620,6620,20
20230921,111300,230304290,6640,6640,6640,6640,1
20230921,111200,230297650,6640,6610,6640,6610,2
20230921,111100,230284400,6610,6610,6610,6610,0
20230921,111000,230284400,6610,6610,6610,6610,20
20230921,110900,230152200,6610,6610,6610,6610,0
20230921,110800,230152200,6610,6650,6650,6610,319
20230921,110700,228043360,6650,6650,6650,6650,3
20230921,110600,228023410,6650,6640,6650,6640,20
20230921,110500,227890510,6650,6640,6650,6610,3555
20230921,110400,204315020,6650,6650,6650,6650,1401
20230921,110300,194998370,6660,6660,6660,6660,8
20230921,110200,194945090,6660,6660,6660,6660,20
20230921,110100,194811890,6650,6650,6650,6650,0
20230921,110000,194811890,6650,6650,6650,6650,0
20230921,105900,194811890,6650,6650,6650,6650,0
20230921,105800,194811890,6650,6650,6650,6650,0
20230921,105700,194811890,6650,6650,6650,6650,0
20230921,105600,194811890,6650,6650,6650,6650,0
20230921,105500,194811890,6650,6650,6650,6650,0
20230921,105400,194811890,6650,6650,6650,6650,1
20230921,105300,194805240,6650,6650,6650,6650,0
20230921,105200,194805240,6650,6650,6650,6650,0
20230921,105100,194805240,6650,6650,6650,6650,78
20230921,105000,194286540,6650,6650,6650,6650,100
20230921,104900,193621540,6650,6660,6660,6650,630
20230921,104800,189431040,6650,6650,6650,6650,65
20230921,104700,188998790,6650,6650,6650,6650,149
20230921,104600,188007940,6650,6650,6650,6650,100
20230921,104500,187342940,6650,6650,6650,6650,1
20230921,104400,187336290,6650,6650,6650,6650,0
20230921,104300,187336290,6650,6650,6650,6650,100
20230921,104200,186671290,6650,6650,6650,6650,10
20230921,104100,186604790,6650,6650,6650,6650,0
20230921,104000,186604790,6650,6650,6650,6650,231
20230921,103900,185068640,6640,6640,6640,6640,0
20230921,103800,185068640,6640,6640,6640,6640,0
20230921,103700,185068640,6640,6640,6640,6640,340
20230921,103600,182811040,6640,6640,6640,6640,0
20230921,103500,182811040,6640,6640,6640,6640,0
20230921,103400,182811040,6640,6640,6640,6640,2665
20230921,103300,165115440,6640,6640,6640,6640,10
20230921,103200,165049040,6640,6640,6640,6640,0
20230921,103100,165049040,6640,6640,6640,6640,5
20230921,103000,165015840,6640,6650,6650,6630,2081
20230921,102900,151200550,6680,6640,6680,6640,32
20230921,102800,150988030,6640,6640,6640,6640,374
20230921,102700,148504670,6680,6640,6680,6640,2
20230921,102600,148491350,6640,6640,6640,6640,2000
20230921,102500,135211350,6650,6660,6660,6650,902
20230921,102400,129209870,6680,6680,6680,6680,1
20230921,102300,129203190,6660,6650,6680,6650,458
20230921,102200,126155360,6660,6680,6680,6660,751
20230921,102100,121146360,6700,6700,6700,6690,54
20230921,102000,120784580,6700,6700,6700,6700,0
20230921,101900,120784580,6700,6700,6700,6700,0
20230921,101800,120784580,6700,6700,6700,6700,0
20230921,101700,120784580,6700,6700,6700,6700,0
20230921,101600,120784580,6700,6700,6700,6700,0
20230921,101500,120784580,6700,6670,6700,6670,2
20230921,101400,120771210,6670,6670,6670,6670,76
20230921,101300,120264290,6670,6670,6670,6670,196
20230921,101200,118956970,6670,6690,6690,6670,166
20230921,101100,117848950,6700,6700,6700,6700,0
20230921,101000,117848950,6700,6700,6700,6700,0
20230921,100900,117848950,6700,6700,6700,6700,1
20230921,100800,117842250,6720,6720,6720,6720,1
20230921,100700,117835530,6720,6720,6720,6720,0
20230921,100600,117835530,6720,6670,6720,6670,12
20230921,100500,117754940,6670,6670,6670,6670,156
20230921,100400,116714420,6670,6670,6670,6670,100
20230921,100300,116047420,6670,6710,6710,6670,1012
20230921,100200,109287210,6720,6720,6720,6720,1
20230921,100100,109280490,6720,6720,6720,6720,11
20230921,100000,109206570,6720,6720,6720,6720,2
20230921,095900,109193130,6720,6720,6720,6720,0
20230921,095800,109193130,6720,6720,6720,6720,0
20230921,095700,109193130,6720,6720,6720,6720,0
20230921,095600,109193130,6720,6720,6720,6720,0
20230921,095500,109193130,6720,6720,6720,6720,0
20230921,095400,109193130,6720,6720,6720,6720,10
20230921,095300,109125930,6720,6720,6720,6720,0
20230921,095200,109125930,6720,6720,6720,6720,0
20230921,095100,109125930,6720,6720,6720,6720,0
20230921,095000,109125930,6720,6720,6720,6720,0
20230921,094900,109125930,6720,6720,6720,6720,0
20230921,094800,109125930,6720,6720,6720,6720,149
20230921,094700,108124650,6720,6680,6720,6680,668
20230921,094600,103662370,6680,6690,6690,6680,100
20230921,094500,102994320,6700,6700,6700,6700,0
20230921,094400,102994320,6700,6700,6700,6700,1147
20230921,094300,95309420,6700,6700,6700,6700,353
20230921,094200,92944320,6700,6680,6700,6680,2
20230921,094100,92930940,6680,6680,6680,6680,515
20230921,094000,89490740,6680,6700,6700,6680,267
20230921,093900,87707160,6700,6700,6700,6700,10
20230921,093800,87640160,6700,6680,6700,6680,477
20230921,093700,84452940,6720,6720,6720,6720,1000
20230921,093600,77732940,6720,6680,6720,6680,3
20230921,093500,77712820,6680,6680,6680,6680,100
20230921,093400,77044820,6720,6720,6720,6720,239
20230921,093300,75438740,6720,6680,6720,6680,2
20230921,093200,75425340,6680,6690,6690,6680,80
20230921,093100,74890740,6720,6720,6720,6720,7
20230921,093000,74843700,6720,6720,6720,6720,5
20230921,092900,74810100,6720,6680,6720,6680,495
20230921,092800,71483740,6680,6670,6680,6670,1104
20230921,092700,64114530,6680,6680,6680,6680,100
20230921,092600,63446530,6680,6680,6680,6680,0
20230921,092500,63446530,6680,6670,6680,6670,23
20230921,092400,63293080,6670,6700,6700,6670,1900
20230921,092300,50591840,6700,6700,6700,6700,12
20230921,092200,50511440,6700,6690,6700,6690,568
20230921,092100,46706420,6690,6690,6690,6690,45
20230921,092000,46405370,6690,6710,6710,6690,496
20230921,091900,43086670,6730,6730,6730,6730,0
20230921,091800,43086670,6730,6730,6730,6730,1
20230921,091700,43079940,6730,6730,6730,6730,2
20230921,091600,43066480,6730,6720,6730,6720,1000
20230921,091500,36337530,6740,6740,6740,6740,200
20230921,091400,34989530,6740,6690,6740,6690,26
20230921,091300,34815180,6690,6690,6690,6690,4
20230921,091200,34788420,6690,6690,6690,6680,27
20230921,091100,34607860,6690,6690,6690,6690,160
20230921,091000,33537460,6690,6690,6690,6690,0
20230921,090900,33537460,6690,6690,6690,6690,87
20230921,090800,32955430,6740,6700,6750,6700,90
20230921,090700,32352340,6700,6760,6760,6700,855
20230921,090600,26623480,6750,6750,6750,6750,781
20230921,090500,21351730,6750,6690,6750,6690,3
20230921,090400,21331600,6700,6680,6700,6670,701
20230921,090300,16637270,6680,6670,6700,6670,342
20230921,090200,14350340,6670,6670,6670,6670,56
20230921,090100,13976820,6670,6680,6680,6670,222
20230921,090000,12494080,6680,6700,6700,6680,1835