stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,185100,781942695,2215,2215,2215,2215,12328
20230913,185000,781942695,2215,2215,2215,2215,0
20230913,184900,781942695,2215,2215,2215,2215,0
20230913,184800,781942695,2215,2215,2215,2215,0
20230913,184700,781942695,2215,2215,2215,2215,0
20230913,184600,781942695,2215,2215,2215,2215,0
20230913,184500,781942695,2215,2215,2215,2215,0
20230913,184400,781942695,2215,2215,2215,2215,0
20230913,184300,781942695,2215,2215,2215,2215,0
20230913,184200,781942695,2215,2215,2215,2215,0
20230913,184100,781942695,2215,2215,2215,2215,0
20230913,184000,781942695,2215,2215,2215,2215,0
20230913,183900,781942695,2215,2215,2215,2215,0
20230913,183800,781942695,2215,2215,2215,2215,0
20230913,183700,781942695,2215,2215,2215,2215,0
20230913,183600,781942695,2215,2215,2215,2215,0
20230913,183500,781942695,2215,2215,2215,2215,0
20230913,183400,781942695,2215,2215,2215,2215,0
20230913,183300,781942695,2215,2215,2215,2215,0
20230913,183200,781942695,2215,2215,2215,2215,0
20230913,183100,781942695,2215,2215,2215,2215,0
20230913,183000,781942695,2215,2215,2215,2215,0
20230913,182900,781942695,2215,2215,2215,2215,0
20230913,182800,781942695,2215,2215,2215,2215,0
20230913,182700,781942695,2215,2215,2215,2215,0
20230913,182600,781942695,2215,2215,2215,2215,0
20230913,182500,781942695,2215,2215,2215,2215,0
20230913,182400,781942695,2215,2215,2215,2215,0
20230913,182300,781942695,2215,2215,2215,2215,0
20230913,182200,781942695,2215,2215,2215,2215,0
20230913,182100,781942695,2215,2215,2215,2215,12328
20230913,182000,781942695,2215,2215,2215,2215,0
20230913,181900,781942695,2215,2215,2215,2215,0
20230913,181800,781942695,2215,2215,2215,2215,0
20230913,181700,781942695,2215,2215,2215,2215,0
20230913,181600,781942695,2215,2215,2215,2215,0
20230913,181500,781942695,2215,2215,2215,2215,0
20230913,181400,781942695,2215,2215,2215,2215,0
20230913,181300,781942695,2215,2215,2215,2215,0
20230913,181200,781942695,2215,2215,2215,2215,0
20230913,181100,781942695,2215,2215,2215,2215,0
20230913,181000,781942695,2215,2215,2215,2215,0
20230913,180900,781942695,2215,2215,2215,2215,0
20230913,180800,781942695,2215,2215,2215,2215,0
20230913,180700,781942695,2215,2215,2215,2215,0
20230913,180600,781942695,2215,2215,2215,2215,0
20230913,180500,781942695,2215,2215,2215,2215,0
20230913,180400,781942695,2215,2215,2215,2215,0
20230913,180300,781942695,2215,2215,2215,2215,0
20230913,180200,781942695,2215,2215,2215,2215,0
20230913,180100,781942695,2215,2215,2215,2215,0
20230913,180000,781942695,2215,2215,2215,2215,0
20230913,175900,781942695,2215,2215,2215,2215,0
20230913,175800,781942695,2215,2215,2215,2215,0
20230913,175700,781942695,2215,2215,2215,2215,0
20230913,175600,781942695,2215,2215,2215,2215,0
20230913,175500,781942695,2215,2215,2215,2215,0
20230913,175400,781942695,2215,2215,2215,2215,0
20230913,175300,781942695,2215,2215,2215,2215,0
20230913,175200,781942695,2215,2215,2215,2215,0
20230913,175100,781942695,2215,2215,2215,2215,12328
20230913,175000,781942695,2215,2215,2215,2215,0
20230913,174900,781942695,2215,2215,2215,2215,0
20230913,174800,781942695,2215,2215,2215,2215,0
20230913,174700,781942695,2215,2215,2215,2215,0
20230913,174600,781942695,2215,2215,2215,2215,0
20230913,174500,781942695,2215,2215,2215,2215,0
20230913,174400,781942695,2215,2215,2215,2215,0
20230913,174300,781942695,2215,2215,2215,2215,0
20230913,174200,781942695,2215,2215,2215,2215,0
20230913,174100,781942695,2215,2215,2215,2215,0
20230913,174000,781942695,2215,2215,2215,2215,0
20230913,173900,781942695,2215,2215,2215,2215,0
20230913,173800,781942695,2215,2215,2215,2215,0
20230913,173700,781942695,2215,2215,2215,2215,0
20230913,173600,781942695,2215,2215,2215,2215,0
20230913,173500,781942695,2215,2215,2215,2215,0
20230913,173400,781942695,2215,2215,2215,2215,0
20230913,173300,781942695,2215,2215,2215,2215,0
20230913,173200,781942695,2215,2215,2215,2215,0
20230913,173100,781942695,2215,2215,2215,2215,0
20230913,173000,781942695,2215,2215,2215,2215,0
20230913,172900,781942695,2215,2215,2215,2215,0
20230913,172800,781942695,2215,2215,2215,2215,0
20230913,172700,781942695,2215,2215,2215,2215,0
20230913,172600,781942695,2215,2215,2215,2215,0
20230913,172500,781942695,2215,2215,2215,2215,0
20230913,172400,781942695,2215,2215,2215,2215,0
20230913,172300,781942695,2215,2215,2215,2215,0
20230913,172200,781942695,2215,2215,2215,2215,0
20230913,172100,781942695,2215,2215,2215,2215,12328
20230913,172000,781942695,2215,2215,2215,2215,0
20230913,171900,781942695,2215,2215,2215,2215,0
20230913,171800,781942695,2215,2215,2215,2215,0
20230913,171700,781942695,2215,2215,2215,2215,0
20230913,171600,781942695,2215,2215,2215,2215,0
20230913,171500,781942695,2215,2215,2215,2215,0
20230913,171400,781942695,2215,2215,2215,2215,0
20230913,171300,781942695,2215,2215,2215,2215,0
20230913,171200,781942695,2215,2215,2215,2215,0
20230913,171100,781942695,2215,2215,2215,2215,0
20230913,171000,781942695,2215,2215,2215,2215,0
20230913,170900,781942695,2215,2215,2215,2215,0
20230913,170800,781942695,2215,2215,2215,2215,0
20230913,170700,781942695,2215,2215,2215,2215,0
20230913,170600,781942695,2215,2215,2215,2215,0
20230913,170500,781942695,2215,2215,2215,2215,0
20230913,170400,781942695,2215,2215,2215,2215,0
20230913,170300,781942695,2215,2215,2215,2215,0
20230913,170200,781942695,2215,2215,2215,2215,0
20230913,170100,781942695,2215,2215,2215,2215,0
20230913,170000,781942695,2215,2215,2215,2215,0
20230913,165900,781942695,2215,2215,2215,2215,0
20230913,165800,781942695,2215,2215,2215,2215,0
20230913,165700,781942695,2215,2215,2215,2215,0
20230913,165600,781942695,2215,2215,2215,2215,0
20230913,165500,781942695,2215,2215,2215,2215,0
20230913,165400,781942695,2215,2215,2215,2215,0
20230913,165300,781942695,2215,2215,2215,2215,0
20230913,165200,781942695,2215,2215,2215,2215,0
20230913,165100,781942695,2215,2215,2215,2215,12328
20230913,165000,781942695,2215,2215,2215,2215,0
20230913,164900,781942695,2215,2215,2215,2215,0
20230913,164800,781942695,2215,2215,2215,2215,0
20230913,164700,781942695,2215,2215,2215,2215,0
20230913,164600,781942695,2215,2215,2215,2215,0
20230913,164500,781942695,2215,2215,2215,2215,0
20230913,164400,781942695,2215,2215,2215,2215,0
20230913,164300,781942695,2215,2215,2215,2215,0
20230913,164200,781942695,2215,2215,2215,2215,0
20230913,164100,781942695,2215,2215,2215,2215,0
20230913,164000,781942695,2215,2215,2215,2215,0
20230913,163900,781942695,2215,2215,2215,2215,0
20230913,163800,781942695,2215,2215,2215,2215,0
20230913,163700,781942695,2215,2215,2215,2215,0
20230913,163600,781942695,2215,2215,2215,2215,0
20230913,163500,781942695,2215,2215,2215,2215,0
20230913,163400,781942695,2215,2215,2215,2215,0
20230913,163300,781942695,2215,2215,2215,2215,0
20230913,163200,781942695,2215,2215,2215,2215,0
20230913,163100,781942695,2215,2215,2215,2215,0
20230913,163000,781942695,2215,2215,2215,2215,0
20230913,162900,781942695,2215,2215,2215,2215,0
20230913,162800,781942695,2215,2215,2215,2215,0
20230913,162700,781942695,2215,2215,2215,2215,0
20230913,162600,781942695,2215,2215,2215,2215,0
20230913,162500,781942695,2215,2215,2215,2215,0
20230913,162400,781942695,2215,2215,2215,2215,0
20230913,162300,781942695,2215,2215,2215,2215,0
20230913,162200,781942695,2215,2215,2215,2215,0
20230913,162100,781942695,2215,2215,2215,2215,12328
20230913,162000,781942695,2215,2215,2215,2215,0
20230913,161900,781942695,2215,2215,2215,2215,0
20230913,161800,781942695,2215,2215,2215,2215,0
20230913,161700,781942695,2215,2215,2215,2215,0
20230913,161600,781942695,2215,2215,2215,2215,0
20230913,161500,781942695,2215,2215,2215,2215,0
20230913,161400,781942695,2215,2215,2215,2215,0
20230913,161300,781942695,2215,2215,2215,2215,0
20230913,161200,781942695,2215,2215,2215,2215,0
20230913,161100,781942695,2215,2215,2215,2215,0
20230913,161000,781942695,2215,2215,2215,2215,0
20230913,160900,781942695,2215,2215,2215,2215,0
20230913,160800,781942695,2215,2215,2215,2215,0
20230913,160700,781942695,2215,2215,2215,2215,0
20230913,160600,781942695,2215,2215,2215,2215,0
20230913,160500,781942695,2215,2215,2215,2215,0
20230913,160400,781942695,2215,2215,2215,2215,0
20230913,160300,781942695,2215,2215,2215,2215,0
20230913,160200,781942695,2215,2215,2215,2215,0
20230913,160100,781942695,2215,2215,2215,2215,0
20230913,160000,781942695,2215,2215,2215,2215,0
20230913,155900,781942695,2215,2215,2215,2215,0
20230913,155800,781942695,2215,2215,2215,2215,0
20230913,155700,781942695,2215,2215,2215,2215,0
20230913,155600,781942695,2215,2215,2215,2215,0
20230913,155500,781942695,2215,2215,2215,2215,0
20230913,155400,781942695,2215,2215,2215,2215,0
20230913,155300,781942695,2215,2215,2215,2215,0
20230913,155200,781942695,2215,2215,2215,2215,0
20230913,155100,781942695,2215,2215,2215,2215,12328
20230913,155000,781942695,2215,2215,2215,2215,0
20230913,154900,781942695,2215,2215,2215,2215,0
20230913,154800,781942695,2215,2215,2215,2215,0
20230913,154700,781942695,2215,2215,2215,2215,0
20230913,154600,781942695,2215,2215,2215,2215,0
20230913,154500,781942695,2215,2215,2215,2215,0
20230913,154400,781942695,2215,2215,2215,2215,0
20230913,154300,781942695,2215,2215,2215,2215,0
20230913,154200,781942695,2215,2215,2215,2215,0
20230913,154100,781942695,2215,2215,2215,2215,0
20230913,154000,781942695,2215,2215,2215,2215,0
20230913,153900,781942695,2215,2215,2215,2215,0
20230913,153800,781942695,2215,2215,2215,2215,0
20230913,153700,781942695,2215,2215,2215,2215,0
20230913,153600,781942695,2215,2215,2215,2215,0
20230913,153500,781942695,2215,2215,2215,2215,0
20230913,153400,781942695,2215,2215,2215,2215,0
20230913,153300,781942695,2215,2215,2215,2215,0
20230913,153200,781942695,2215,2215,2215,2215,0
20230913,153100,781942695,2215,2215,2215,2215,0
20230913,153000,781942695,2215,2215,2215,2215,12328
20230913,152900,754636175,2215,2215,2215,2215,0
20230913,152800,754636175,2215,2215,2215,2215,0
20230913,152700,754636175,2215,2215,2215,2215,0
20230913,152600,754636175,2215,2215,2215,2215,0
20230913,152500,754636175,2215,2215,2215,2215,0
20230913,152400,754636175,2215,2215,2215,2215,0
20230913,152300,754636175,2215,2215,2215,2215,0
20230913,152200,754636175,2215,2215,2215,2215,0
20230913,152100,754636175,2215,2215,2215,2215,0
20230913,152000,754636175,2215,2215,2215,2215,0
20230913,151900,754636175,2215,2215,2215,2215,7
20230913,151800,754620670,2215,2215,2215,2215,251
20230913,151700,754064705,2215,2215,2215,2215,257
20230913,151600,753495450,2215,2210,2215,2210,762
20230913,151500,751811425,2210,2210,2210,2210,1141
20230913,151400,749289815,2210,2210,2210,2210,268
20230913,151300,748697535,2210,2210,2210,2210,2
20230913,151200,748693115,2210,2210,2210,2210,412
20230913,151100,747782595,2210,2210,2210,2210,247
20230913,151000,747236725,2210,2210,2210,2210,143
20230913,150900,746920695,2210,2210,2210,2210,276
20230913,150800,746310735,2210,2210,2210,2210,100
20230913,150700,746089735,2205,2205,2205,2205,190
20230913,150600,745670785,2205,2210,2210,2205,225
20230913,150500,745174035,2205,2205,2205,2205,100
20230913,150400,744953535,2210,2210,2210,2210,1
20230913,150300,744951325,2205,2205,2205,2205,500
20230913,150200,743848825,2205,2205,2205,2205,0
20230913,150100,743848825,2205,2205,2205,2205,240
20230913,150000,743319625,2210,2210,2210,2210,1
20230913,145900,743317415,2205,2205,2205,2205,45
20230913,145800,743218190,2205,2205,2205,2205,50
20230913,145700,743107940,2205,2205,2205,2205,0
20230913,145600,743107940,2205,2210,2210,2205,338
20230913,145500,742361265,2210,2210,2210,2210,40
20230913,145400,742272865,2205,2205,2205,2205,570
20230913,145300,741016015,2210,2210,2210,2210,30
20230913,145200,740949715,2205,2210,2210,2205,68
20230913,145100,740799470,2210,2195,2210,2195,1838
20230913,145000,736758180,2195,2195,2195,2195,129
20230913,144900,736475025,2195,2195,2195,2185,428
20230913,144800,735537360,2195,2185,2195,2185,283
20230913,144700,734918975,2185,2195,2195,2185,275
20230913,144600,734317950,2195,2195,2195,2195,450
20230913,144500,733330200,2195,2195,2195,2195,2007
20230913,144400,728924835,2180,2185,2190,2180,14420
20230913,144300,697455400,2190,2190,2190,2190,338
20230913,144200,696715180,2195,2200,2200,2195,137
20230913,144100,696414345,2210,2210,2210,2210,0
20230913,144000,696414345,2210,2210,2210,2210,5
20230913,143900,696403295,2190,2190,2190,2190,2248
20230913,143800,691480175,2190,2190,2190,2190,557
20230913,143700,690260345,2190,2195,2195,2185,16387
20230913,143600,654362605,2195,2200,2200,2195,9133
20230913,143500,634314265,2200,2200,2200,2195,2914
20230913,143400,627910465,2200,2200,2200,2200,66
20230913,143300,627765265,2200,2200,2200,2200,4000
20230913,143200,618965265,2205,2205,2205,2205,96
20230913,143100,618753585,2205,2205,2205,2205,300
20230913,143000,618092085,2205,2205,2205,2205,567
20230913,142900,616841850,2205,2205,2205,2205,1
20230913,142800,616839645,2205,2205,2205,2205,647
20230913,142700,615413010,2205,2205,2205,2205,500
20230913,142600,614310510,2200,2205,2205,2200,2023
20230913,142500,609858145,2205,2205,2205,2205,1000
20230913,142400,607653145,2205,2205,2205,2205,30
20230913,142300,607586995,2210,2210,2210,2210,0
20230913,142200,607586995,2210,2210,2210,2210,0
20230913,142100,607586995,2210,2210,2210,2210,0
20230913,142000,607586995,2210,2210,2210,2210,0
20230913,141900,607586995,2210,2210,2210,2210,0
20230913,141800,607586995,2210,2215,2215,2210,208
20230913,141700,607126775,2210,2210,2210,2210,0
20230913,141600,607126775,2210,2210,2210,2210,0
20230913,141500,607126775,2210,2210,2210,2210,0
20230913,141400,607126775,2210,2215,2215,2210,28
20230913,141300,607064875,2210,2210,2210,2210,74
20230913,141200,606901335,2210,2210,2210,2210,1
20230913,141100,606899125,2205,2205,2205,2205,0
20230913,141000,606899125,2205,2205,2205,2205,0
20230913,140900,606899125,2205,2205,2205,2205,0
20230913,140800,606899125,2205,2205,2205,2205,9
20230913,140700,606879280,2205,2205,2205,2205,170
20230913,140600,606504430,2200,2200,2200,2200,0
20230913,140500,606504430,2200,2200,2200,2200,0
20230913,140400,606504430,2200,2205,2205,2200,3436
20230913,140300,598943475,2200,2200,2200,2200,0
20230913,140200,598943475,2200,2210,2210,2200,41740
20230913,140100,507032355,2215,2215,2215,2215,0
20230913,140000,507032355,2215,2215,2215,2215,1
20230913,135900,507030140,2210,2210,2210,2210,0
20230913,135800,507030140,2210,2210,2210,2210,450
20230913,135700,506035640,2210,2210,2210,2210,0
20230913,135600,506035640,2210,2210,2210,2210,0
20230913,135500,506035640,2210,2210,2210,2210,1501
20230913,135400,502718430,2215,2215,2215,2215,0
20230913,135300,502718430,2215,2215,2215,2215,0
20230913,135200,502718430,2215,2215,2215,2215,0
20230913,135100,502718430,2215,2215,2215,2215,0
20230913,135000,502718430,2215,2215,2215,2215,1
20230913,134900,502716215,2215,2215,2215,2215,0
20230913,134800,502716215,2215,2210,2215,2210,2101
20230913,134700,498073000,2210,2210,2210,2210,0
20230913,134600,498073000,2210,2215,2215,2210,700
20230913,134500,496523500,2215,2215,2215,2215,0
20230913,134400,496523500,2215,2215,2215,2215,0
20230913,134300,496523500,2215,2215,2215,2215,302
20230913,134200,495854570,2220,2220,2220,2220,0
20230913,134100,495854570,2220,2220,2220,2220,0
20230913,134000,495854570,2220,2220,2220,2220,1
20230913,133900,495852350,2215,2220,2220,2215,190
20230913,133800,495431000,2220,2220,2220,2220,100
20230913,133700,495209000,2220,2220,2220,2220,1
20230913,133600,495206780,2220,2220,2220,2220,10
20230913,133500,495184580,2220,2210,2220,2210,248
20230913,133400,494634965,2215,2215,2215,2215,13
20230913,133300,494606170,2215,2215,2215,2215,0
20230913,133200,494606170,2215,2215,2215,2215,50
20230913,133100,494495420,2210,2210,2210,2210,0
20230913,133000,494495420,2210,2210,2210,2210,2000
20230913,132900,490075420,2210,2210,2210,2210,0
20230913,132800,490075420,2210,2210,2210,2210,0
20230913,132700,490075420,2210,2210,2210,2210,0
20230913,132600,490075420,2210,2210,2210,2210,0
20230913,132500,490075420,2210,2210,2210,2210,0
20230913,132400,490075420,2210,2210,2210,2210,0
20230913,132300,490075420,2210,2215,2215,2210,1550
20230913,132200,486649065,2215,2215,2215,2215,0
20230913,132100,486649065,2215,2215,2215,2215,1
20230913,132000,486646850,2220,2220,2220,2220,1054
20230913,131900,484306970,2220,2220,2220,2220,0
20230913,131800,484306970,2220,2220,2220,2220,0
20230913,131700,484306970,2220,2220,2220,2220,0
20230913,131600,484306970,2220,2220,2220,2220,0
20230913,131500,484306970,2220,2220,2220,2220,0
20230913,131400,484306970,2220,2220,2220,2220,0
20230913,131300,484306970,2220,2220,2220,2220,0
20230913,131200,484306970,2220,2220,2220,2220,1
20230913,131100,484304750,2220,2220,2220,2220,1
20230913,131000,484302530,2210,2210,2210,2210,0
20230913,130900,484302530,2210,2210,2210,2210,0
20230913,130800,484302530,2210,2210,2210,2210,0
20230913,130700,484302530,2210,2210,2210,2210,0
20230913,130600,484302530,2210,2210,2210,2210,0
20230913,130500,484302530,2210,2210,2210,2210,0
20230913,130400,484302530,2210,2210,2210,2210,250
20230913,130300,483750030,2210,2210,2210,2210,0
20230913,130200,483750030,2210,2210,2210,2210,0
20230913,130100,483750030,2210,2215,2215,2210,3756
20230913,130000,475449020,2210,2210,2210,2210,0
20230913,125900,475449020,2210,2210,2210,2210,0
20230913,125800,475449020,2210,2225,2225,2205,10440
20230913,125700,452340390,2225,2225,2225,2225,0
20230913,125600,452340390,2225,2225,2225,2225,8
20230913,125500,452322590,2225,2225,2225,2225,0
20230913,125400,452322590,2225,2225,2225,2225,0
20230913,125300,452322590,2225,2225,2225,2225,0
20230913,125200,452322590,2225,2225,2225,2225,0
20230913,125100,452322590,2225,2225,2225,2225,0
20230913,125000,452322590,2225,2225,2225,2225,150
20230913,124900,451988840,2225,2220,2225,2220,103
20230913,124800,451759680,2225,2225,2225,2225,0
20230913,124700,451759680,2225,2225,2225,2225,0
20230913,124600,451759680,2225,2220,2225,2220,496
20230913,124500,450657280,2220,2220,2220,2220,0
20230913,124400,450657280,2220,2220,2220,2220,0
20230913,124300,450657280,2220,2220,2220,2220,0
20230913,124200,450657280,2220,2220,2220,2220,0
20230913,124100,450657280,2220,2220,2220,2220,0
20230913,124000,450657280,2220,2220,2220,2220,0
20230913,123900,450657280,2220,2220,2220,2220,187
20230913,123800,450242140,2220,2220,2220,2220,0
20230913,123700,450242140,2220,2220,2220,2220,8
20230913,123600,450224380,2225,2225,2225,2225,1
20230913,123500,450222155,2220,2220,2220,2220,0
20230913,123400,450222155,2220,2220,2220,2220,702
20230913,123300,448663715,2225,2225,2225,2225,0
20230913,123200,448663715,2225,2225,2225,2225,0
20230913,123100,448663715,2225,2225,2225,2225,1
20230913,123000,448661490,2220,2220,2220,2220,220
20230913,122900,448173090,2225,2225,2225,2225,550
20230913,122800,446949340,2225,2225,2225,2225,0
20230913,122700,446949340,2225,2225,2225,2225,100
20230913,122600,446726840,2225,2225,2225,2225,100
20230913,122500,446504340,2225,2225,2225,2225,1
20230913,122400,446502115,2220,2220,2220,2220,80
20230913,122300,446324515,2225,2225,2225,2225,0
20230913,122200,446324515,2225,2225,2225,2225,220
20230913,122100,445835015,2220,2220,2220,2220,7
20230913,122000,445819475,2220,2220,2220,2220,269
20230913,121900,445222295,2220,2220,2220,2220,149
20230913,121800,444891515,2220,2220,2220,2220,0
20230913,121700,444891515,2220,2220,2220,2220,11
20230913,121600,444867095,2220,2220,2220,2220,629
20230913,121500,443470715,2220,2220,2220,2220,206
20230913,121400,443013395,2220,2220,2220,2220,320
20230913,121300,442302995,2220,2220,2220,2220,0
20230913,121200,442302995,2220,2220,2220,2220,10
20230913,121100,442280795,2220,2220,2220,2220,0
20230913,121000,442280795,2220,2220,2220,2220,0
20230913,120900,442280795,2220,2220,2220,2220,0
20230913,120800,442280795,2220,2220,2220,2220,0
20230913,120700,442280795,2220,2220,2220,2220,0
20230913,120600,442280795,2220,2220,2220,2220,1312
20230913,120500,439368155,2220,2220,2220,2220,1
20230913,120400,439365935,2215,2215,2215,2215,0
20230913,120300,439365935,2215,2215,2215,2215,409
20230913,120200,438460000,2215,2215,2215,2215,0
20230913,120100,438460000,2215,2215,2215,2215,10
20230913,120000,438437850,2210,2210,2210,2210,0
20230913,115900,438437850,2210,2210,2210,2210,5
20230913,115800,438426800,2210,2210,2210,2210,0
20230913,115700,438426800,2210,2210,2210,2210,1
20230913,115600,438424590,2215,2215,2215,2215,5
20230913,115500,438413515,2215,2215,2215,2215,70
20230913,115400,438258465,2215,2215,2215,2215,0
20230913,115300,438258465,2215,2215,2215,2215,6
20230913,115200,438245175,2210,2210,2210,2210,182
20230913,115100,437842955,2210,2205,2210,2205,2
20230913,115000,437838540,2210,2210,2210,2210,331
20230913,114900,437107030,2210,2210,2210,2210,0
20230913,114800,437107030,2210,2210,2210,2210,0
20230913,114700,437107030,2210,2210,2210,2210,0
20230913,114600,437107030,2210,2210,2210,2210,5
20230913,114500,437095980,2210,2210,2210,2210,0
20230913,114400,437095980,2210,2210,2210,2210,50
20230913,114300,436985480,2210,2210,2210,2210,0
20230913,114200,436985480,2210,2205,2210,2205,55
20230913,114100,436863935,2200,2200,2200,2200,3000
20230913,114000,430263935,2200,2205,2205,2200,10422
20230913,113900,407329140,2210,2205,2210,2205,102
20230913,113800,407104225,2205,2205,2205,2205,13001
20230913,113700,378437020,2210,2210,2210,2210,2
20230913,113600,378432600,2210,2210,2210,2210,133
20230913,113500,378138670,2210,2210,2210,2210,4340
20230913,113400,368547270,2220,2220,2220,2220,0
20230913,113300,368547270,2220,2220,2220,2220,10
20230913,113200,368525070,2220,2220,2220,2220,10
20230913,113100,368502870,2220,2220,2220,2220,0
20230913,113000,368502870,2220,2220,2220,2220,0
20230913,112900,368502870,2220,2220,2220,2220,150
20230913,112800,368169870,2220,2220,2220,2220,0
20230913,112700,368169870,2220,2220,2220,2220,7
20230913,112600,368154330,2220,2220,2220,2220,100
20230913,112500,367932330,2225,2225,2225,2225,0
20230913,112400,367932330,2225,2225,2225,2225,0
20230913,112300,367932330,2225,2225,2225,2225,0
20230913,112200,367932330,2225,2225,2225,2225,10
20230913,112100,367910080,2225,2225,2225,2225,0
20230913,112000,367910080,2225,2225,2225,2225,0
20230913,111900,367910080,2225,2210,2225,2210,17
20230913,111800,367872495,2225,2220,2225,2210,11154
20230913,111700,343206540,2215,2215,2215,2215,0
20230913,111600,343206540,2215,2215,2215,2215,0
20230913,111500,343206540,2215,2215,2215,2215,0
20230913,111400,343206540,2215,2230,2230,2210,21004
20230913,111300,296722620,2230,2230,2230,2230,0
20230913,111200,296722620,2230,2230,2230,2230,0
20230913,111100,296722620,2230,2230,2230,2230,7
20230913,111000,296707010,2230,2230,2230,2230,5
20230913,110900,296695860,2230,2230,2230,2230,288
20230913,110800,296053620,2230,2230,2230,2230,0
20230913,110700,296053620,2230,2245,2245,2230,2060
20230913,110600,291428935,2225,2225,2225,2225,0
20230913,110500,291428935,2225,2225,2225,2225,0
20230913,110400,291428935,2225,2225,2225,2225,0
20230913,110300,291428935,2225,2225,2225,2225,0
20230913,110200,291428935,2225,2230,2230,2225,240
20230913,110100,290894835,2225,2225,2225,2225,50
20230913,110000,290783585,2230,2230,2230,2230,500
20230913,105900,289668585,2225,2230,2230,2225,1000
20230913,105800,287441885,2230,2230,2230,2230,0
20230913,105700,287441885,2230,2230,2230,2230,500
20230913,105600,286326885,2245,2245,2245,2245,0
20230913,105500,286326885,2245,2245,2245,2245,5776
20230913,105400,273359765,2245,2230,2245,2230,9963
20230913,105300,251011100,2240,2220,2240,2220,4132
20230913,105200,241777190,2230,2230,2230,2230,0
20230913,105100,241777190,2230,2230,2230,2230,0
20230913,105000,241777190,2230,2220,2230,2220,11
20230913,104900,241752755,2215,2220,2220,2215,3000
20230913,104800,235106985,2230,2230,2230,2230,0
20230913,104700,235106985,2230,2230,2230,2230,0
20230913,104600,235106985,2230,2230,2230,2230,53
20230913,104500,234988795,2230,2230,2230,2230,0
20230913,104400,234988795,2230,2230,2230,2230,440
20230913,104300,234007595,2230,2230,2230,2230,37
20230913,104200,233925085,2225,2225,2225,2225,1
20230913,104100,233922860,2215,2215,2215,2215,0
20230913,104000,233922860,2215,2220,2220,2215,10212
20230913,103900,211269265,2225,2225,2225,2225,134
20230913,103800,210971115,2220,2220,2220,2220,1000
20230913,103700,208751115,2220,2220,2220,2220,349
20230913,103600,207976335,2220,2220,2220,2220,100
20230913,103500,207754335,2220,2220,2220,2220,73
20230913,103400,207592275,2220,2225,2225,2220,4627
20230913,103300,197297700,2230,2230,2230,2230,0
20230913,103200,197297700,2230,2230,2230,2230,0
20230913,103100,197297700,2230,2230,2230,2230,0
20230913,103000,197297700,2230,2230,2230,2230,2707
20230913,102900,191261090,2235,2235,2235,2235,0
20230913,102800,191261090,2235,2235,2235,2235,0
20230913,102700,191261090,2235,2235,2235,2235,0
20230913,102600,191261090,2235,2235,2235,2235,34
20230913,102500,191185100,2235,2235,2235,2235,15
20230913,102400,191151575,2235,2230,2235,2230,50
20230913,102300,191040050,2235,2235,2235,2235,26
20230913,102200,190981940,2235,2235,2235,2235,20
20230913,102100,190937240,2235,2235,2235,2235,300
20230913,102000,190266740,2235,2235,2235,2235,1
20230913,101900,190264505,2235,2230,2235,2230,255
20230913,101800,189695830,2235,2235,2235,2235,1100
20230913,101700,187237330,2240,2240,2240,2240,0
20230913,101600,187237330,2240,2240,2240,2240,18
20230913,101500,187197010,2240,2240,2240,2240,0
20230913,101400,187197010,2240,2240,2240,2240,100
20230913,101300,186973010,2235,2235,2235,2235,0
20230913,101200,186973010,2235,2235,2235,2235,0
20230913,101100,186973010,2235,2235,2235,2235,0
20230913,101000,186973010,2235,2235,2235,2235,0
20230913,100900,186973010,2235,2235,2235,2235,0
20230913,100800,186973010,2235,2235,2235,2235,10
20230913,100700,186950660,2235,2235,2235,2235,0
20230913,100600,186950660,2235,2235,2235,2235,0
20230913,100500,186950660,2235,2235,2235,2235,0
20230913,100400,186950660,2235,2235,2235,2235,0
20230913,100300,186950660,2235,2235,2235,2235,0
20230913,100200,186950660,2235,2235,2235,2235,0
20230913,100100,186950660,2235,2235,2235,2235,0
20230913,100000,186950660,2235,2235,2235,2235,258
20230913,095900,186374030,2245,2240,2245,2240,7272
20230913,095800,170051970,2240,2240,2240,2240,0
20230913,095700,170051970,2240,2240,2240,2240,9
20230913,095600,170031810,2230,2230,2230,2230,2015
20230913,095500,165538360,2230,2230,2230,2230,0
20230913,095400,165538360,2230,2230,2230,2220,900
20230913,095300,163535075,2225,2225,2225,2225,0
20230913,095200,163535075,2225,2230,2230,2225,6200
20230913,095100,149739905,2230,2230,2230,2230,1200
20230913,095000,147063905,2235,2235,2235,2235,0
20230913,094900,147063905,2235,2230,2235,2230,399
20230913,094800,146172155,2230,2235,2235,2230,2069
20230913,094700,141557925,2235,2235,2235,2235,2700
20230913,094600,135523425,2235,2235,2235,2235,0
20230913,094500,135523425,2235,2235,2235,2235,100
20230913,094400,135299925,2245,2245,2245,2245,25
20230913,094300,135243800,2250,2250,2250,2250,0
20230913,094200,135243800,2250,2250,2250,2250,0
20230913,094100,135243800,2250,2250,2250,2250,0
20230913,094000,135243800,2250,2250,2250,2250,0
20230913,093900,135243800,2250,2250,2250,2250,3
20230913,093800,135237050,2230,2240,2240,2230,2947
20230913,093700,128661920,2250,2245,2250,2245,4746
20230913,093600,117989815,2245,2245,2245,2245,0
20230913,093500,117989815,2245,2245,2245,2245,801
20230913,093400,116191570,2245,2245,2245,2245,1
20230913,093300,116189325,2245,2245,2245,2240,320
20230913,093200,115471425,2245,2240,2245,2240,441
20230913,093100,114483580,2240,2240,2240,2240,1
20230913,093000,114481340,2235,2235,2235,2235,100
20230913,092900,114257840,2230,2230,2230,2230,804
20230913,092800,112464920,2230,2230,2230,2230,30
20230913,092700,112398020,2230,2235,2235,2230,172
20230913,092600,112014385,2235,2235,2235,2235,48
20230913,092500,111907105,2235,2235,2235,2235,112
20230913,092400,111656785,2235,2235,2235,2235,0
20230913,092300,111656785,2235,2235,2235,2235,1423
20230913,092200,108476380,2235,2235,2235,2235,0
20230913,092100,108476380,2235,2245,2245,2235,5828
20230913,092000,95420755,2250,2255,2255,2250,2581
20230913,091900,89613235,2265,2265,2265,2265,0
20230913,091800,89613235,2265,2260,2265,2260,110
20230913,091700,89364135,2265,2265,2265,2265,4415
20230913,091600,79364160,2265,2265,2265,2265,100
20230913,091500,79137660,2265,2265,2265,2265,2
20230913,091400,79133130,2265,2250,2265,2250,504
20230913,091300,77997600,2265,2265,2265,2260,1491
20230913,091200,74622040,2265,2245,2265,2240,1896
20230913,091100,70372135,2265,2265,2265,2265,0
20230913,091000,70372135,2265,2265,2265,2265,177
20230913,090900,69971230,2265,2250,2265,2250,16937
20230913,090800,31653175,2250,2245,2250,2245,521
20230913,090700,30481030,2245,2240,2245,2240,3000
20230913,090600,23752180,2235,2240,2240,2235,2654
20230913,090500,17810465,2235,2235,2240,2235,1646
20230913,090400,14129155,2235,2230,2235,2230,1874
20230913,090300,9940875,2225,2230,2230,2220,957
20230913,090200,7812225,2235,2235,2235,2230,188
20230913,090100,7392310,2240,2240,2240,2240,1
20230913,090000,7390070,2225,2240,2240,2225,3315