stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,185000,693274810,2260,2260,2260,2260,5715
20230914,184900,693274810,2260,2260,2260,2260,0
20230914,184800,693274810,2260,2260,2260,2260,0
20230914,184700,693274810,2260,2260,2260,2260,0
20230914,184600,693274810,2260,2260,2260,2260,0
20230914,184500,693274810,2260,2260,2260,2260,0
20230914,184400,693274810,2260,2260,2260,2260,0
20230914,184300,693274810,2260,2260,2260,2260,0
20230914,184200,693274810,2260,2260,2260,2260,0
20230914,184100,693274810,2260,2260,2260,2260,0
20230914,184000,693274810,2260,2260,2260,2260,0
20230914,183900,693274810,2260,2260,2260,2260,0
20230914,183800,693274810,2260,2260,2260,2260,0
20230914,183700,693274810,2260,2260,2260,2260,0
20230914,183600,693274810,2260,2260,2260,2260,0
20230914,183500,693274810,2260,2260,2260,2260,0
20230914,183400,693274810,2260,2260,2260,2260,0
20230914,183300,693274810,2260,2260,2260,2260,0
20230914,183200,693274810,2260,2260,2260,2260,0
20230914,183100,693274810,2260,2260,2260,2260,0
20230914,183000,693274810,2260,2260,2260,2260,0
20230914,182900,693274810,2260,2260,2260,2260,0
20230914,182800,693274810,2260,2260,2260,2260,0
20230914,182700,693274810,2260,2260,2260,2260,0
20230914,182600,693274810,2260,2260,2260,2260,0
20230914,182500,693274810,2260,2260,2260,2260,0
20230914,182400,693274810,2260,2260,2260,2260,0
20230914,182300,693274810,2260,2260,2260,2260,0
20230914,182200,693274810,2260,2260,2260,2260,0
20230914,182100,693274810,2260,2260,2260,2260,0
20230914,182000,693274810,2260,2260,2260,2260,5715
20230914,181900,693274810,2260,2260,2260,2260,0
20230914,181800,693274810,2260,2260,2260,2260,0
20230914,181700,693274810,2260,2260,2260,2260,0
20230914,181600,693274810,2260,2260,2260,2260,0
20230914,181500,693274810,2260,2260,2260,2260,0
20230914,181400,693274810,2260,2260,2260,2260,0
20230914,181300,693274810,2260,2260,2260,2260,0
20230914,181200,693274810,2260,2260,2260,2260,0
20230914,181100,693274810,2260,2260,2260,2260,0
20230914,181000,693274810,2260,2260,2260,2260,0
20230914,180900,693274810,2260,2260,2260,2260,0
20230914,180800,693274810,2260,2260,2260,2260,0
20230914,180700,693274810,2260,2260,2260,2260,0
20230914,180600,693274810,2260,2260,2260,2260,0
20230914,180500,693274810,2260,2260,2260,2260,0
20230914,180400,693274810,2260,2260,2260,2260,0
20230914,180300,693274810,2260,2260,2260,2260,0
20230914,180200,693274810,2260,2260,2260,2260,0
20230914,180100,693274810,2260,2260,2260,2260,0
20230914,180000,693274810,2260,2260,2260,2260,0
20230914,175900,693274810,2260,2260,2260,2260,0
20230914,175800,693274810,2260,2260,2260,2260,0
20230914,175700,693274810,2260,2260,2260,2260,0
20230914,175600,693274810,2260,2260,2260,2260,0
20230914,175500,693274810,2260,2260,2260,2260,0
20230914,175400,693274810,2260,2260,2260,2260,0
20230914,175300,693274810,2260,2260,2260,2260,0
20230914,175200,693274810,2260,2260,2260,2260,0
20230914,175100,693274810,2260,2260,2260,2260,0
20230914,175000,693274810,2260,2260,2260,2260,5715
20230914,174900,693274810,2260,2260,2260,2260,0
20230914,174800,693274810,2260,2260,2260,2260,0
20230914,174700,693274810,2260,2260,2260,2260,0
20230914,174600,693274810,2260,2260,2260,2260,0
20230914,174500,693274810,2260,2260,2260,2260,0
20230914,174400,693274810,2260,2260,2260,2260,0
20230914,174300,693274810,2260,2260,2260,2260,0
20230914,174200,693274810,2260,2260,2260,2260,0
20230914,174100,693274810,2260,2260,2260,2260,0
20230914,174000,693274810,2260,2260,2260,2260,0
20230914,173900,693274810,2260,2260,2260,2260,0
20230914,173800,693274810,2260,2260,2260,2260,0
20230914,173700,693274810,2260,2260,2260,2260,0
20230914,173600,693274810,2260,2260,2260,2260,0
20230914,173500,693274810,2260,2260,2260,2260,0
20230914,173400,693274810,2260,2260,2260,2260,0
20230914,173300,693274810,2260,2260,2260,2260,0
20230914,173200,693274810,2260,2260,2260,2260,0
20230914,173100,693274810,2260,2260,2260,2260,0
20230914,173000,693274810,2260,2260,2260,2260,0
20230914,172900,693274810,2260,2260,2260,2260,0
20230914,172800,693274810,2260,2260,2260,2260,0
20230914,172700,693274810,2260,2260,2260,2260,0
20230914,172600,693274810,2260,2260,2260,2260,0
20230914,172500,693274810,2260,2260,2260,2260,0
20230914,172400,693274810,2260,2260,2260,2260,0
20230914,172300,693274810,2260,2260,2260,2260,0
20230914,172200,693274810,2260,2260,2260,2260,0
20230914,172100,693274810,2260,2260,2260,2260,0
20230914,172000,693274810,2260,2260,2260,2260,5715
20230914,171900,693274810,2260,2260,2260,2260,0
20230914,171800,693274810,2260,2260,2260,2260,0
20230914,171700,693274810,2260,2260,2260,2260,0
20230914,171600,693274810,2260,2260,2260,2260,0
20230914,171500,693274810,2260,2260,2260,2260,0
20230914,171400,693274810,2260,2260,2260,2260,0
20230914,171300,693274810,2260,2260,2260,2260,0
20230914,171200,693274810,2260,2260,2260,2260,0
20230914,171100,693274810,2260,2260,2260,2260,0
20230914,171000,693274810,2260,2260,2260,2260,0
20230914,170900,693274810,2260,2260,2260,2260,0
20230914,170800,693274810,2260,2260,2260,2260,0
20230914,170700,693274810,2260,2260,2260,2260,0
20230914,170600,693274810,2260,2260,2260,2260,0
20230914,170500,693274810,2260,2260,2260,2260,0
20230914,170400,693274810,2260,2260,2260,2260,0
20230914,170300,693274810,2260,2260,2260,2260,0
20230914,170200,693274810,2260,2260,2260,2260,0
20230914,170100,693274810,2260,2260,2260,2260,0
20230914,170000,693274810,2260,2260,2260,2260,0
20230914,165900,693274810,2260,2260,2260,2260,0
20230914,165800,693274810,2260,2260,2260,2260,0
20230914,165700,693274810,2260,2260,2260,2260,0
20230914,165600,693274810,2260,2260,2260,2260,0
20230914,165500,693274810,2260,2260,2260,2260,0
20230914,165400,693274810,2260,2260,2260,2260,0
20230914,165300,693274810,2260,2260,2260,2260,0
20230914,165200,693274810,2260,2260,2260,2260,0
20230914,165100,693274810,2260,2260,2260,2260,0
20230914,165000,693274810,2260,2260,2260,2260,5715
20230914,164900,693274810,2260,2260,2260,2260,0
20230914,164800,693274810,2260,2260,2260,2260,0
20230914,164700,693274810,2260,2260,2260,2260,0
20230914,164600,693274810,2260,2260,2260,2260,0
20230914,164500,693274810,2260,2260,2260,2260,0
20230914,164400,693274810,2260,2260,2260,2260,0
20230914,164300,693274810,2260,2260,2260,2260,0
20230914,164200,693274810,2260,2260,2260,2260,0
20230914,164100,693274810,2260,2260,2260,2260,0
20230914,164000,693274810,2260,2260,2260,2260,0
20230914,163900,693274810,2260,2260,2260,2260,0
20230914,163800,693274810,2260,2260,2260,2260,0
20230914,163700,693274810,2260,2260,2260,2260,0
20230914,163600,693274810,2260,2260,2260,2260,0
20230914,163500,693274810,2260,2260,2260,2260,0
20230914,163400,693274810,2260,2260,2260,2260,0
20230914,163300,693274810,2260,2260,2260,2260,0
20230914,163200,693274810,2260,2260,2260,2260,0
20230914,163100,693274810,2260,2260,2260,2260,0
20230914,163000,693274810,2260,2260,2260,2260,0
20230914,162900,693274810,2260,2260,2260,2260,0
20230914,162800,693274810,2260,2260,2260,2260,0
20230914,162700,693274810,2260,2260,2260,2260,0
20230914,162600,693274810,2260,2260,2260,2260,0
20230914,162500,693274810,2260,2260,2260,2260,0
20230914,162400,693274810,2260,2260,2260,2260,0
20230914,162300,693274810,2260,2260,2260,2260,0
20230914,162200,693274810,2260,2260,2260,2260,0
20230914,162100,693274810,2260,2260,2260,2260,0
20230914,162000,693274810,2260,2260,2260,2260,5715
20230914,161900,693274810,2260,2260,2260,2260,0
20230914,161800,693274810,2260,2260,2260,2260,0
20230914,161700,693274810,2260,2260,2260,2260,0
20230914,161600,693274810,2260,2260,2260,2260,0
20230914,161500,693274810,2260,2260,2260,2260,0
20230914,161400,693274810,2260,2260,2260,2260,0
20230914,161300,693274810,2260,2260,2260,2260,0
20230914,161200,693274810,2260,2260,2260,2260,0
20230914,161100,693274810,2260,2260,2260,2260,0
20230914,161000,693274810,2260,2260,2260,2260,0
20230914,160900,693274810,2260,2260,2260,2260,0
20230914,160800,693274810,2260,2260,2260,2260,0
20230914,160700,693274810,2260,2260,2260,2260,0
20230914,160600,693274810,2260,2260,2260,2260,0
20230914,160500,693274810,2260,2260,2260,2260,0
20230914,160400,693274810,2260,2260,2260,2260,0
20230914,160300,693274810,2260,2260,2260,2260,0
20230914,160200,693274810,2260,2260,2260,2260,0
20230914,160100,693274810,2260,2260,2260,2260,0
20230914,160000,693274810,2260,2260,2260,2260,0
20230914,155900,693274810,2260,2260,2260,2260,0
20230914,155800,693274810,2260,2260,2260,2260,0
20230914,155700,693274810,2260,2260,2260,2260,0
20230914,155600,693274810,2260,2260,2260,2260,0
20230914,155500,693274810,2260,2260,2260,2260,0
20230914,155400,693274810,2260,2260,2260,2260,0
20230914,155300,693274810,2260,2260,2260,2260,0
20230914,155200,693274810,2260,2260,2260,2260,0
20230914,155100,693274810,2260,2260,2260,2260,0
20230914,155000,693274810,2260,2260,2260,2260,5715
20230914,154900,693274810,2260,2260,2260,2260,0
20230914,154800,693274810,2260,2260,2260,2260,0
20230914,154700,693274810,2260,2260,2260,2260,0
20230914,154600,693274810,2260,2260,2260,2260,0
20230914,154500,693274810,2260,2260,2260,2260,0
20230914,154400,693274810,2260,2260,2260,2260,0
20230914,154300,693274810,2260,2260,2260,2260,0
20230914,154200,693274810,2260,2260,2260,2260,0
20230914,154100,693274810,2260,2260,2260,2260,0
20230914,154000,693274810,2260,2260,2260,2260,0
20230914,153900,693274810,2260,2260,2260,2260,0
20230914,153800,693274810,2260,2260,2260,2260,0
20230914,153700,693274810,2260,2260,2260,2260,0
20230914,153600,693274810,2260,2260,2260,2260,0
20230914,153500,693274810,2260,2260,2260,2260,0
20230914,153400,693274810,2260,2260,2260,2260,0
20230914,153300,693274810,2260,2260,2260,2260,0
20230914,153200,693274810,2260,2260,2260,2260,0
20230914,153100,693274810,2260,2260,2260,2260,0
20230914,153000,693274810,2260,2260,2260,2260,5715
20230914,152900,680358910,2255,2255,2255,2255,0
20230914,152800,680358910,2255,2255,2255,2255,0
20230914,152700,680358910,2255,2255,2255,2255,0
20230914,152600,680358910,2255,2255,2255,2255,0
20230914,152500,680358910,2255,2255,2255,2255,0
20230914,152400,680358910,2255,2255,2255,2255,0
20230914,152300,680358910,2255,2255,2255,2255,0
20230914,152200,680358910,2255,2255,2255,2255,0
20230914,152100,680358910,2255,2255,2255,2255,0
20230914,152000,680358910,2255,2255,2255,2255,0
20230914,151900,680358910,2255,2255,2260,2255,506
20230914,151800,679217845,2255,2260,2260,2255,158
20230914,151700,678861530,2250,2260,2260,2250,1114
20230914,151600,676344900,2260,2255,2260,2255,235
20230914,151500,675814960,2255,2255,2255,2255,255
20230914,151400,675239935,2255,2255,2255,2255,3006
20230914,151300,668461405,2255,2250,2255,2240,4222
20230914,151200,659000780,2255,2255,2255,2255,8
20230914,151100,658982740,2250,2250,2250,2250,588
20230914,151000,657659740,2250,2250,2250,2240,5349
20230914,150900,645667030,2255,2250,2255,2250,519
20230914,150800,644499235,2255,2255,2255,2255,1008
20230914,150700,642226195,2255,2255,2255,2255,11
20230914,150600,642201390,2250,2250,2250,2250,55
20230914,150500,642077640,2250,2245,2250,2245,3920
20230914,150400,633277140,2250,2250,2255,2250,3596
20230914,150300,625185475,2250,2250,2250,2250,1198
20230914,150200,622489975,2250,2250,2250,2250,820
20230914,150100,620644975,2245,2250,2250,2245,1321
20230914,150000,617677730,2250,2250,2250,2245,3736
20230914,145900,609286765,2250,2250,2250,2245,1713
20230914,145800,605432580,2250,2250,2250,2250,3030
20230914,145700,598615080,2250,2250,2250,2250,292
20230914,145600,597958080,2250,2250,2250,2250,50
20230914,145500,597845580,2250,2250,2250,2250,2000
20230914,145400,593345580,2240,2240,2240,2240,0
20230914,145300,593345580,2240,2240,2240,2240,0
20230914,145200,593345580,2240,2245,2245,2240,1002
20230914,145100,591101025,2245,2245,2245,2245,1147
20230914,145000,588526010,2245,2245,2245,2245,3
20230914,144900,588519275,2245,2245,2245,2245,4
20230914,144800,588510295,2245,2245,2245,2245,2185
20230914,144700,583604970,2245,2250,2255,2245,7110
20230914,144600,567623625,2250,2250,2250,2250,1317
20230914,144500,564660375,2250,2250,2250,2250,6309
20230914,144400,550465125,2250,2250,2250,2250,901
20230914,144300,548437875,2250,2250,2250,2250,0
20230914,144200,548437875,2250,2250,2250,2250,823
20230914,144100,546586125,2255,2255,2255,2255,106
20230914,144000,546347095,2255,2255,2255,2255,0
20230914,143900,546347095,2255,2255,2255,2255,200
20230914,143800,545896095,2250,2250,2250,2250,3052
20230914,143700,539029095,2250,2250,2250,2250,17
20230914,143600,538990845,2250,2250,2250,2250,2070
20230914,143500,534333345,2255,2250,2255,2250,3308
20230914,143400,526890295,2250,2250,2250,2240,5367
20230914,143300,514818055,2245,2245,2245,2245,0
20230914,143200,514818055,2245,2245,2245,2245,79
20230914,143100,514640700,2250,2245,2250,2245,55
20230914,143000,514517200,2245,2245,2245,2245,1
20230914,142900,514514955,2250,2250,2250,2250,5
20230914,142800,514503705,2240,2240,2240,2240,103
20230914,142700,514272985,2250,2245,2250,2245,65
20230914,142600,514127055,2245,2245,2245,2245,50
20230914,142500,514014805,2245,2245,2245,2245,4
20230914,142400,514005825,2245,2245,2250,2235,1617
20230914,142300,510375785,2240,2235,2240,2235,26571
20230914,142200,450978840,2230,2225,2230,2225,18682
20230914,142100,409338770,2225,2225,2225,2225,0
20230914,142000,409338770,2225,2225,2225,2225,0
20230914,141900,409338770,2225,2225,2225,2225,0
20230914,141800,409338770,2225,2225,2225,2225,0
20230914,141700,409338770,2225,2225,2225,2225,10
20230914,141600,409316520,2225,2225,2225,2225,40
20230914,141500,409227520,2220,2220,2220,2220,0
20230914,141400,409227520,2220,2220,2220,2220,444
20230914,141300,408241840,2225,2225,2225,2225,0
20230914,141200,408241840,2225,2225,2225,2225,0
20230914,141100,408241840,2225,2225,2225,2225,0
20230914,141000,408241840,2225,2225,2225,2225,4000
20230914,140900,399341840,2220,2220,2220,2220,0
20230914,140800,399341840,2220,2220,2220,2220,0
20230914,140700,399341840,2220,2220,2220,2220,868
20230914,140600,397414880,2220,2220,2220,2220,200
20230914,140500,396970880,2220,2220,2220,2220,0
20230914,140400,396970880,2220,2220,2220,2220,0
20230914,140300,396970880,2220,2220,2220,2220,0
20230914,140200,396970880,2220,2220,2220,2220,0
20230914,140100,396970880,2220,2220,2220,2220,0
20230914,140000,396970880,2220,2220,2220,2220,5020
20230914,135900,385826480,2220,2220,2220,2220,30
20230914,135800,385759880,2220,2225,2225,2220,800
20230914,135700,383981380,2220,2220,2220,2220,0
20230914,135600,383981380,2220,2220,2220,2220,705
20230914,135500,382416280,2225,2225,2225,2225,0
20230914,135400,382416280,2225,2225,2225,2225,1000
20230914,135300,380191280,2225,2225,2225,2225,0
20230914,135200,380191280,2225,2225,2225,2225,4000
20230914,135100,371291280,2225,2225,2225,2225,4
20230914,135000,371282380,2220,2220,2220,2220,1000
20230914,134900,369062380,2220,2220,2220,2220,0
20230914,134800,369062380,2220,2220,2220,2220,0
20230914,134700,369062380,2220,2220,2220,2220,0
20230914,134600,369062380,2220,2220,2220,2220,102
20230914,134500,368835940,2225,2220,2225,2220,301
20230914,134400,368167715,2220,2220,2220,2220,2602
20230914,134300,362391275,2220,2220,2220,2220,0
20230914,134200,362391275,2220,2220,2220,2220,1
20230914,134100,362389055,2220,2220,2220,2220,0
20230914,134000,362389055,2220,2220,2220,2220,0
20230914,133900,362389055,2220,2220,2220,2220,0
20230914,133800,362389055,2220,2220,2220,2220,0
20230914,133700,362389055,2220,2220,2220,2220,7
20230914,133600,362373515,2220,2220,2220,2220,0
20230914,133500,362373515,2220,2220,2220,2220,0
20230914,133400,362373515,2220,2220,2220,2220,0
20230914,133300,362373515,2220,2220,2220,2220,100
20230914,133200,362151515,2220,2220,2220,2220,0
20230914,133100,362151515,2220,2220,2220,2220,0
20230914,133000,362151515,2220,2220,2220,2220,2534
20230914,132900,356526035,2220,2220,2220,2220,7515
20230914,132800,339842735,2220,2220,2220,2220,80
20230914,132700,339665135,2225,2225,2225,2225,100
20230914,132600,339442635,2225,2225,2225,2225,1
20230914,132500,339440410,2225,2225,2225,2225,136
20230914,132400,339137810,2225,2225,2225,2225,0
20230914,132300,339137810,2225,2225,2225,2225,100
20230914,132200,338915310,2220,2220,2220,2220,0
20230914,132100,338915310,2220,2220,2220,2220,0
20230914,132000,338915310,2220,2225,2225,2220,52
20230914,131900,338799860,2225,2225,2225,2225,120
20230914,131800,338532860,2225,2225,2225,2225,0
20230914,131700,338532860,2225,2225,2225,2225,500
20230914,131600,337420360,2225,2225,2225,2225,0
20230914,131500,337420360,2225,2225,2225,2220,81
20230914,131400,337240485,2220,2220,2220,2220,0
20230914,131300,337240485,2220,2220,2220,2220,0
20230914,131200,337240485,2220,2220,2220,2220,0
20230914,131100,337240485,2220,2220,2220,2220,0
20230914,131000,337240485,2220,2220,2220,2220,335
20230914,130900,336496785,2220,2220,2220,2220,90
20230914,130800,336296985,2220,2220,2220,2220,1
20230914,130700,336294765,2220,2220,2220,2220,225
20230914,130600,335795265,2220,2220,2220,2220,111
20230914,130500,335548845,2220,2220,2220,2220,0
20230914,130400,335548845,2220,2220,2220,2220,0
20230914,130300,335548845,2220,2220,2220,2220,0
20230914,130200,335548845,2220,2220,2220,2220,950
20230914,130100,333439845,2225,2225,2225,2225,157
20230914,130000,333090520,2225,2225,2225,2225,0
20230914,125900,333090520,2225,2225,2225,2225,40
20230914,125800,333001520,2225,2225,2225,2225,20
20230914,125700,332957020,2225,2225,2225,2225,0
20230914,125600,332957020,2225,2225,2225,2225,0
20230914,125500,332957020,2225,2225,2225,2225,1
20230914,125400,332954795,2225,2225,2225,2225,158
20230914,125300,332603245,2225,2225,2225,2225,0
20230914,125200,332603245,2225,2225,2225,2225,0
20230914,125100,332603245,2225,2225,2225,2225,0
20230914,125000,332603245,2225,2225,2225,2225,0
20230914,124900,332603245,2225,2225,2225,2225,0
20230914,124800,332603245,2225,2225,2225,2225,0
20230914,124700,332603245,2225,2225,2225,2225,0
20230914,124600,332603245,2225,2225,2225,2225,1000
20230914,124500,330378245,2225,2225,2225,2225,100
20230914,124400,330155745,2225,2225,2225,2225,302
20230914,124300,329483795,2225,2225,2225,2225,45
20230914,124200,329383670,2220,2220,2220,2220,1
20230914,124100,329381450,2225,2225,2225,2225,0
20230914,124000,329381450,2225,2225,2225,2225,0
20230914,123900,329381450,2225,2225,2225,2225,4385
20230914,123800,319624825,2225,2220,2225,2220,100
20230914,123700,319402575,2225,2220,2225,2220,501
20230914,123600,318287900,2215,2225,2225,2215,945
20230914,123500,316186705,2220,2215,2220,2215,432
20230914,123400,315229820,2215,2210,2215,2210,70
20230914,123300,315075020,2215,2215,2215,2215,0
20230914,123200,315075020,2215,2215,2215,2215,31
20230914,123100,315006355,2210,2210,2210,2210,0
20230914,123000,315006355,2210,2210,2210,2210,435
20230914,122900,314045005,2215,2215,2215,2215,0
20230914,122800,314045005,2215,2215,2215,2215,30
20230914,122700,313978555,2215,2215,2215,2215,0
20230914,122600,313978555,2215,2215,2215,2215,0
20230914,122500,313978555,2215,2215,2215,2215,0
20230914,122400,313978555,2215,2215,2215,2215,0
20230914,122300,313978555,2215,2215,2215,2215,500
20230914,122200,312871055,2215,2215,2215,2215,25
20230914,122100,312815680,2215,2215,2215,2215,0
20230914,122000,312815680,2215,2215,2215,2215,0
20230914,121900,312815680,2215,2215,2215,2215,0
20230914,121800,312815680,2215,2215,2215,2215,0
20230914,121700,312815680,2215,2215,2215,2215,0
20230914,121600,312815680,2215,2215,2215,2215,2
20230914,121500,312811250,2215,2215,2215,2215,50
20230914,121400,312700500,2215,2215,2215,2215,5
20230914,121300,312689425,2215,2215,2215,2215,0
20230914,121200,312689425,2215,2215,2215,2215,0
20230914,121100,312689425,2215,2215,2215,2215,0
20230914,121000,312689425,2215,2215,2215,2215,0
20230914,120900,312689425,2215,2215,2215,2215,0
20230914,120800,312689425,2215,2215,2215,2215,0
20230914,120700,312689425,2215,2215,2215,2215,0
20230914,120600,312689425,2215,2215,2215,2215,0
20230914,120500,312689425,2215,2215,2215,2215,0
20230914,120400,312689425,2215,2215,2215,2215,0
20230914,120300,312689425,2215,2215,2215,2215,24
20230914,120200,312636265,2215,2215,2215,2215,0
20230914,120100,312636265,2215,2215,2215,2215,0
20230914,120000,312636265,2215,2215,2215,2215,2
20230914,115900,312631835,2215,2215,2215,2215,126
20230914,115800,312352745,2215,2215,2215,2215,0
20230914,115700,312352745,2215,2215,2215,2215,0
20230914,115600,312352745,2215,2215,2215,2215,0
20230914,115500,312352745,2215,2225,2225,2215,105
20230914,115400,312119170,2225,2225,2225,2225,0
20230914,115300,312119170,2225,2225,2225,2225,1049
20230914,115200,309785145,2225,2225,2225,2225,0
20230914,115100,309785145,2225,2225,2225,2225,1000
20230914,115000,307560145,2225,2225,2225,2225,0
20230914,114900,307560145,2225,2215,2225,2215,3
20230914,114800,307553490,2215,2215,2215,2215,0
20230914,114700,307553490,2215,2215,2215,2215,0
20230914,114600,307553490,2215,2210,2215,2210,281
20230914,114500,306931325,2215,2215,2215,2215,15
20230914,114400,306898100,2205,2210,2210,2205,5000
20230914,114300,295853410,2215,2215,2215,2215,51
20230914,114200,295740445,2215,2215,2215,2215,286
20230914,114100,295106955,2215,2215,2215,2215,1
20230914,114000,295104740,2215,2215,2215,2215,256
20230914,113900,294537700,2210,2210,2210,2210,0
20230914,113800,294537700,2210,2210,2210,2210,1000
20230914,113700,292327700,2215,2215,2215,2215,50
20230914,113600,292216950,2215,2215,2215,2215,4110
20230914,113500,283113300,2225,2225,2225,2225,0
20230914,113400,283113300,2225,2225,2225,2225,25
20230914,113300,283057675,2225,2225,2225,2225,0
20230914,113200,283057675,2225,2225,2225,2225,3
20230914,113100,283051000,2215,2220,2220,2215,500
20230914,113000,281942220,2220,2220,2220,2220,0
20230914,112900,281942220,2220,2220,2220,2220,0
20230914,112800,281942220,2220,2220,2220,2220,0
20230914,112700,281942220,2220,2220,2220,2220,107
20230914,112600,281704680,2220,2220,2220,2220,0
20230914,112500,281704680,2220,2220,2220,2220,0
20230914,112400,281704680,2220,2220,2220,2220,1258
20230914,112300,278911920,2225,2225,2225,2225,17
20230914,112200,278874095,2225,2225,2225,2225,268
20230914,112100,278277795,2225,2225,2225,2225,0
20230914,112000,278277795,2225,2225,2225,2225,100
20230914,111900,278055295,2220,2220,2220,2220,0
20230914,111800,278055295,2220,2220,2220,2220,0
20230914,111700,278055295,2220,2220,2220,2220,204
20230914,111600,277602415,2230,2230,2230,2230,0
20230914,111500,277602415,2230,2230,2230,2230,0
20230914,111400,277602415,2230,2230,2230,2230,93
20230914,111300,277395025,2230,2230,2230,2230,0
20230914,111200,277395025,2230,2230,2230,2230,0
20230914,111100,277395025,2230,2230,2230,2230,1
20230914,111000,277392795,2220,2225,2225,2220,770
20230914,110900,275683380,2225,2225,2225,2225,468
20230914,110800,274642080,2225,2225,2225,2225,0
20230914,110700,274642080,2225,2230,2230,2225,201
20230914,110600,274194850,2225,2225,2225,2225,0
20230914,110500,274194850,2225,2225,2225,2225,0
20230914,110400,274194850,2225,2225,2225,2225,0
20230914,110300,274194850,2225,2225,2225,2225,240
20230914,110200,273660850,2225,2225,2225,2225,60
20230914,110100,273527350,2230,2230,2230,2230,400
20230914,110000,272635350,2220,2225,2230,2220,715
20230914,105900,271044405,2225,2225,2225,2225,25
20230914,105800,270988780,2225,2225,2225,2225,0
20230914,105700,270988780,2225,2225,2225,2225,1
20230914,105600,270986555,2220,2220,2220,2220,100
20230914,105500,270764555,2215,2215,2215,2215,0
20230914,105400,270764555,2215,2215,2215,2215,0
20230914,105300,270764555,2215,2215,2215,2215,0
20230914,105200,270764555,2215,2215,2215,2215,0
20230914,105100,270764555,2215,2215,2215,2215,0
20230914,105000,270764555,2215,2230,2230,2215,10991
20230914,104900,246377965,2230,2230,2230,2230,1682
20230914,104800,242627105,2225,2220,2225,2220,362
20230914,104700,241821695,2225,2220,2225,2220,2740
20230914,104600,235726345,2215,2215,2215,2210,887
20230914,104500,233762120,2215,2220,2220,2215,6379
20230914,104400,219624945,2220,2220,2220,2220,0
20230914,104300,219624945,2220,2220,2220,2220,1036
20230914,104200,217325025,2225,2225,2225,2225,0
20230914,104100,217325025,2225,2225,2225,2225,0
20230914,104000,217325025,2225,2225,2225,2225,1
20230914,103900,217322800,2220,2220,2220,2220,50
20230914,103800,217211800,2230,2230,2230,2230,0
20230914,103700,217211800,2230,2230,2230,2230,0
20230914,103600,217211800,2230,2230,2230,2230,0
20230914,103500,217211800,2230,2230,2230,2230,50
20230914,103400,217100300,2230,2230,2230,2230,0
20230914,103300,217100300,2230,2225,2230,2225,60
20230914,103200,216966765,2225,2225,2230,2225,3750
20230914,103100,208608015,2225,2225,2225,2225,1707
20230914,103000,204809940,2220,2220,2220,2220,0
20230914,102900,204809940,2220,2220,2220,2220,0
20230914,102800,204809940,2220,2220,2220,2220,0
20230914,102700,204809940,2220,2220,2225,2220,220
20230914,102600,204321435,2220,2205,2220,2205,215
20230914,102500,203846415,2205,2205,2205,2205,135
20230914,102400,203548740,2205,2205,2205,2205,0
20230914,102300,203548740,2205,2205,2205,2205,100
20230914,102200,203328240,2205,2205,2205,2200,74
20230914,102100,203165270,2205,2205,2205,2205,765
20230914,102000,201478445,2210,2210,2210,2210,10
20230914,101900,201456345,2210,2210,2210,2210,208
20230914,101800,200996665,2210,2205,2210,2205,110
20230914,101700,200753615,2205,2205,2205,2205,0
20230914,101600,200753615,2205,2205,2205,2205,0
20230914,101500,200753615,2205,2205,2205,2205,0
20230914,101400,200753615,2205,2205,2205,2205,12
20230914,101300,200727155,2205,2205,2205,2205,220
20230914,101200,200242055,2205,2205,2205,2205,112
20230914,101100,199995095,2210,2210,2210,2210,231
20230914,101000,199484585,2210,2210,2210,2210,9
20230914,100900,199464695,2215,2215,2215,2215,200
20230914,100800,199021695,2215,2200,2215,2195,53
20230914,100700,198905100,2200,2200,2200,2200,1946
20230914,100600,194623900,2200,2200,2200,2200,0
20230914,100500,194623900,2200,2200,2200,2200,1100
20230914,100400,192203900,2200,2200,2200,2200,0
20230914,100300,192203900,2200,2200,2200,2200,0
20230914,100200,192203900,2200,2205,2205,2200,4000
20230914,100100,183403855,2200,2200,2200,2200,0
20230914,100000,183403855,2200,2210,2210,2200,17460
20230914,095900,144982375,2215,2215,2215,2215,50
20230914,095800,144871625,2220,2220,2220,2220,20
20230914,095700,144827225,2220,2220,2220,2220,120
20230914,095600,144560825,2220,2215,2225,2215,150
20230914,095500,144227915,2200,2210,2210,2200,6819
20230914,095400,129222600,2220,2220,2220,2220,18
20230914,095300,129182640,2225,2210,2225,2210,501
20230914,095200,128071925,2210,2205,2210,2205,2
20230914,095100,128067510,2205,2205,2205,2205,51
20230914,095000,127955055,2200,2200,2200,2200,0
20230914,094900,127955055,2200,2200,2200,2200,0
20230914,094800,127955055,2200,2200,2200,2200,0
20230914,094700,127955055,2200,2210,2210,2200,4373
20230914,094600,118316480,2205,2205,2205,2205,0
20230914,094500,118316480,2205,2205,2205,2205,0
20230914,094400,118316480,2205,2215,2215,2205,230
20230914,094300,117808815,2220,2220,2220,2220,1
20230914,094200,117806595,2225,2225,2225,2225,0
20230914,094100,117806595,2225,2205,2225,2205,474
20230914,094000,116761405,2215,2220,2220,2210,570
20230914,093900,115500255,2225,2225,2225,2225,0
20230914,093800,115500255,2225,2225,2225,2225,1
20230914,093700,115498030,2205,2210,2210,2205,2306
20230914,093600,110412650,2215,2225,2225,2215,141
20230914,093500,110100225,2220,2220,2220,2220,0
20230914,093400,110100225,2220,2220,2220,2220,60
20230914,093300,109967025,2220,2220,2220,2220,100
20230914,093200,109745025,2230,2210,2230,2210,400
20230914,093100,108854325,2210,2220,2220,2210,2885
20230914,093000,102475475,2205,2210,2210,2205,901
20230914,092900,100488560,2210,2210,2210,2210,0
20230914,092800,100488560,2210,2215,2215,2210,4300
20230914,092700,90985400,2215,2220,2220,2215,7610
20230914,092600,74127155,2220,2220,2220,2220,50
20230914,092500,74016155,2225,2225,2225,2225,0
20230914,092400,74016155,2225,2230,2230,2225,1032
20230914,092300,71719930,2230,2230,2230,2230,10
20230914,092200,71697630,2225,2225,2225,2225,30
20230914,092100,71630880,2225,2235,2235,2225,9353
20230914,092000,50771465,2235,2235,2235,2235,852
20230914,091900,48867245,2240,2240,2240,2240,1656
20230914,091800,45157805,2240,2235,2240,2235,4467
20230914,091700,35174005,2235,2235,2235,2230,45
20230914,091600,35073435,2230,2230,2230,2230,308
20230914,091500,34386595,2230,2230,2230,2230,30
20230914,091400,34319695,2230,2230,2230,2230,909
20230914,091300,32292625,2230,2230,2230,2230,1010
20230914,091200,30040325,2230,2230,2230,2230,547
20230914,091100,28820515,2225,2225,2225,2225,69
20230914,091000,28666990,2230,2220,2230,2220,1600
20230914,090900,25102760,2215,2215,2215,2215,290
20230914,090800,24460410,2215,2220,2220,2215,3433
20230914,090700,16855340,2225,2225,2225,2225,500
20230914,090600,15742840,2225,2225,2225,2225,0
20230914,090500,15742840,2225,2225,2225,2225,771
20230914,090400,14027365,2225,2225,2225,2225,21
20230914,090300,13980640,2225,2225,2225,2225,605
20230914,090200,12634515,2220,2225,2225,2220,19
20230914,090100,12592290,2230,2230,2230,2230,200
20230914,090000,12146290,2215,2200,2215,2200,5521