stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,191700,1961513385,3315,3315,3315,3315,11685
20230904,191600,1961513385,3315,3315,3315,3315,0
20230904,191500,1961513385,3315,3315,3315,3315,0
20230904,191400,1961513385,3315,3315,3315,3315,0
20230904,191300,1961513385,3315,3315,3315,3315,0
20230904,191200,1961513385,3315,3315,3315,3315,0
20230904,191100,1961513385,3315,3315,3315,3315,0
20230904,191000,1961513385,3315,3315,3315,3315,0
20230904,190900,1961513385,3315,3315,3315,3315,0
20230904,190800,1961513385,3315,3315,3315,3315,0
20230904,190700,1961513385,3315,3315,3315,3315,0
20230904,190600,1961513385,3315,3315,3315,3315,0
20230904,190500,1961513385,3315,3315,3315,3315,0
20230904,190400,1961513385,3315,3315,3315,3315,0
20230904,190300,1961513385,3315,3315,3315,3315,0
20230904,190200,1961513385,3315,3315,3315,3315,0
20230904,190100,1961513385,3315,3315,3315,3315,0
20230904,190000,1961513385,3315,3315,3315,3315,0
20230904,185900,1961513385,3315,3315,3315,3315,0
20230904,185800,1961513385,3315,3315,3315,3315,0
20230904,185700,1961513385,3315,3315,3315,3315,0
20230904,185600,1961513385,3315,3315,3315,3315,0
20230904,185500,1961513385,3315,3315,3315,3315,0
20230904,185400,1961513385,3315,3315,3315,3315,0
20230904,185300,1961513385,3315,3315,3315,3315,0
20230904,185200,1961513385,3315,3315,3315,3315,0
20230904,185100,1961513385,3315,3315,3315,3315,0
20230904,185000,1961513385,3315,3315,3315,3315,0
20230904,184900,1961513385,3315,3315,3315,3315,0
20230904,184800,1961513385,3315,3315,3315,3315,0
20230904,184700,1961513385,3315,3315,3315,3315,11685
20230904,184600,1961513385,3315,3315,3315,3315,0
20230904,184500,1961513385,3315,3315,3315,3315,0
20230904,184400,1961513385,3315,3315,3315,3315,0
20230904,184300,1961513385,3315,3315,3315,3315,0
20230904,184200,1961513385,3315,3315,3315,3315,0
20230904,184100,1961513385,3315,3315,3315,3315,0
20230904,184000,1961513385,3315,3315,3315,3315,0
20230904,183900,1961513385,3315,3315,3315,3315,0
20230904,183800,1961513385,3315,3315,3315,3315,0
20230904,183700,1961513385,3315,3315,3315,3315,0
20230904,183600,1961513385,3315,3315,3315,3315,0
20230904,183500,1961513385,3315,3315,3315,3315,0
20230904,183400,1961513385,3315,3315,3315,3315,0
20230904,183300,1961513385,3315,3315,3315,3315,0
20230904,183200,1961513385,3315,3315,3315,3315,0
20230904,183100,1961513385,3315,3315,3315,3315,0
20230904,183000,1961513385,3315,3315,3315,3315,0
20230904,182900,1961513385,3315,3315,3315,3315,0
20230904,182800,1961513385,3315,3315,3315,3315,0
20230904,182700,1961513385,3315,3315,3315,3315,0
20230904,182600,1961513385,3315,3315,3315,3315,0
20230904,182500,1961513385,3315,3315,3315,3315,0
20230904,182400,1961513385,3315,3315,3315,3315,0
20230904,182300,1961513385,3315,3315,3315,3315,0
20230904,182200,1961513385,3315,3315,3315,3315,0
20230904,182100,1961513385,3315,3315,3315,3315,0
20230904,182000,1961513385,3315,3315,3315,3315,0
20230904,181900,1961513385,3315,3315,3315,3315,0
20230904,181800,1961513385,3315,3315,3315,3315,0
20230904,181700,1961513385,3315,3315,3315,3315,11685
20230904,181600,1961513385,3315,3315,3315,3315,0
20230904,181500,1961513385,3315,3315,3315,3315,0
20230904,181400,1961513385,3315,3315,3315,3315,0
20230904,181300,1961513385,3315,3315,3315,3315,0
20230904,181200,1961513385,3315,3315,3315,3315,0
20230904,181100,1961513385,3315,3315,3315,3315,0
20230904,181000,1961513385,3315,3315,3315,3315,0
20230904,180900,1961513385,3315,3315,3315,3315,0
20230904,180800,1961513385,3315,3315,3315,3315,0
20230904,180700,1961513385,3315,3315,3315,3315,0
20230904,180600,1961513385,3315,3315,3315,3315,0
20230904,180500,1961513385,3315,3315,3315,3315,0
20230904,180400,1961513385,3315,3315,3315,3315,0
20230904,180300,1961513385,3315,3315,3315,3315,0
20230904,180200,1961513385,3315,3315,3315,3315,0
20230904,180100,1961513385,3315,3315,3315,3315,0
20230904,180000,1961513385,3315,3315,3315,3315,0
20230904,175900,1961513385,3315,3315,3315,3315,0
20230904,175800,1961513385,3315,3315,3315,3315,0
20230904,175700,1961513385,3315,3315,3315,3315,0
20230904,175600,1961513385,3315,3315,3315,3315,0
20230904,175500,1961513385,3315,3315,3315,3315,0
20230904,175400,1961513385,3315,3315,3315,3315,0
20230904,175300,1961513385,3315,3315,3315,3315,0
20230904,175200,1961513385,3315,3315,3315,3315,0
20230904,175100,1961513385,3315,3315,3315,3315,0
20230904,175000,1961513385,3315,3315,3315,3315,0
20230904,174900,1961513385,3315,3315,3315,3315,0
20230904,174800,1961513385,3315,3315,3315,3315,0
20230904,174700,1961513385,3315,3315,3315,3315,11685
20230904,174600,1961513385,3315,3315,3315,3315,0
20230904,174500,1961513385,3315,3315,3315,3315,0
20230904,174400,1961513385,3315,3315,3315,3315,0
20230904,174300,1961513385,3315,3315,3315,3315,0
20230904,174200,1961513385,3315,3315,3315,3315,0
20230904,174100,1961513385,3315,3315,3315,3315,0
20230904,174000,1961513385,3315,3315,3315,3315,0
20230904,173900,1961513385,3315,3315,3315,3315,0
20230904,173800,1961513385,3315,3315,3315,3315,0
20230904,173700,1961513385,3315,3315,3315,3315,0
20230904,173600,1961513385,3315,3315,3315,3315,0
20230904,173500,1961513385,3315,3315,3315,3315,0
20230904,173400,1961513385,3315,3315,3315,3315,0
20230904,173300,1961513385,3315,3315,3315,3315,0
20230904,173200,1961513385,3315,3315,3315,3315,0
20230904,173100,1961513385,3315,3315,3315,3315,0
20230904,173000,1961513385,3315,3315,3315,3315,0
20230904,172900,1961513385,3315,3315,3315,3315,0
20230904,172800,1961513385,3315,3315,3315,3315,0
20230904,172700,1961513385,3315,3315,3315,3315,0
20230904,172600,1961513385,3315,3315,3315,3315,0
20230904,172500,1961513385,3315,3315,3315,3315,0
20230904,172400,1961513385,3315,3315,3315,3315,0
20230904,172300,1961513385,3315,3315,3315,3315,0
20230904,172200,1961513385,3315,3315,3315,3315,0
20230904,172100,1961513385,3315,3315,3315,3315,0
20230904,172000,1961513385,3315,3315,3315,3315,0
20230904,171900,1961513385,3315,3315,3315,3315,0
20230904,171800,1961513385,3315,3315,3315,3315,0
20230904,171700,1961513385,3315,3315,3315,3315,11685
20230904,171600,1961513385,3315,3315,3315,3315,0
20230904,171500,1961513385,3315,3315,3315,3315,0
20230904,171400,1961513385,3315,3315,3315,3315,0
20230904,171300,1961513385,3315,3315,3315,3315,0
20230904,171200,1961513385,3315,3315,3315,3315,0
20230904,171100,1961513385,3315,3315,3315,3315,0
20230904,171000,1961513385,3315,3315,3315,3315,0
20230904,170900,1961513385,3315,3315,3315,3315,0
20230904,170800,1961513385,3315,3315,3315,3315,0
20230904,170700,1961513385,3315,3315,3315,3315,0
20230904,170600,1961513385,3315,3315,3315,3315,0
20230904,170500,1961513385,3315,3315,3315,3315,0
20230904,170400,1961513385,3315,3315,3315,3315,0
20230904,170300,1961513385,3315,3315,3315,3315,0
20230904,170200,1961513385,3315,3315,3315,3315,0
20230904,170100,1961513385,3315,3315,3315,3315,0
20230904,170000,1961513385,3315,3315,3315,3315,0
20230904,165900,1961513385,3315,3315,3315,3315,0
20230904,165800,1961513385,3315,3315,3315,3315,0
20230904,165700,1961513385,3315,3315,3315,3315,0
20230904,165600,1961513385,3315,3315,3315,3315,0
20230904,165500,1961513385,3315,3315,3315,3315,0
20230904,165400,1961513385,3315,3315,3315,3315,0
20230904,165300,1961513385,3315,3315,3315,3315,0
20230904,165200,1961513385,3315,3315,3315,3315,0
20230904,165100,1961513385,3315,3315,3315,3315,0
20230904,165000,1961513385,3315,3315,3315,3315,0
20230904,164900,1961513385,3315,3315,3315,3315,0
20230904,164800,1961513385,3315,3315,3315,3315,0
20230904,164700,1961513385,3315,3315,3315,3315,11685
20230904,164600,1961513385,3315,3315,3315,3315,0
20230904,164500,1961513385,3315,3315,3315,3315,0
20230904,164400,1961513385,3315,3315,3315,3315,0
20230904,164300,1961513385,3315,3315,3315,3315,0
20230904,164200,1961513385,3315,3315,3315,3315,0
20230904,164100,1961513385,3315,3315,3315,3315,0
20230904,164000,1961513385,3315,3315,3315,3315,0
20230904,163900,1961513385,3315,3315,3315,3315,0
20230904,163800,1961513385,3315,3315,3315,3315,0
20230904,163700,1961513385,3315,3315,3315,3315,0
20230904,163600,1961513385,3315,3315,3315,3315,0
20230904,163500,1961513385,3315,3315,3315,3315,0
20230904,163400,1961513385,3315,3315,3315,3315,0
20230904,163300,1961513385,3315,3315,3315,3315,0
20230904,163200,1961513385,3315,3315,3315,3315,0
20230904,163100,1961513385,3315,3315,3315,3315,0
20230904,163000,1961513385,3315,3315,3315,3315,0
20230904,162900,1961513385,3315,3315,3315,3315,0
20230904,162800,1961513385,3315,3315,3315,3315,0
20230904,162700,1961513385,3315,3315,3315,3315,0
20230904,162600,1961513385,3315,3315,3315,3315,0
20230904,162500,1961513385,3315,3315,3315,3315,0
20230904,162400,1961513385,3315,3315,3315,3315,0
20230904,162300,1961513385,3315,3315,3315,3315,0
20230904,162200,1961513385,3315,3315,3315,3315,0
20230904,162100,1961513385,3315,3315,3315,3315,0
20230904,162000,1961513385,3315,3315,3315,3315,0
20230904,161900,1961513385,3315,3315,3315,3315,0
20230904,161800,1961513385,3315,3315,3315,3315,0
20230904,161700,1961513385,3315,3315,3315,3315,11685
20230904,161600,1961513385,3315,3315,3315,3315,0
20230904,161500,1961513385,3315,3315,3315,3315,0
20230904,161400,1961513385,3315,3315,3315,3315,0
20230904,161300,1961513385,3315,3315,3315,3315,0
20230904,161200,1961513385,3315,3315,3315,3315,0
20230904,161100,1961513385,3315,3315,3315,3315,0
20230904,161000,1961513385,3315,3315,3315,3315,0
20230904,160900,1961513385,3315,3315,3315,3315,0
20230904,160800,1961513385,3315,3315,3315,3315,0
20230904,160700,1961513385,3315,3315,3315,3315,0
20230904,160600,1961513385,3315,3315,3315,3315,0
20230904,160500,1961513385,3315,3315,3315,3315,0
20230904,160400,1961513385,3315,3315,3315,3315,0
20230904,160300,1961513385,3315,3315,3315,3315,0
20230904,160200,1961513385,3315,3315,3315,3315,0
20230904,160100,1961513385,3315,3315,3315,3315,0
20230904,160000,1961513385,3315,3315,3315,3315,0
20230904,155900,1961513385,3315,3315,3315,3315,0
20230904,155800,1961513385,3315,3315,3315,3315,0
20230904,155700,1961513385,3315,3315,3315,3315,0
20230904,155600,1961513385,3315,3315,3315,3315,0
20230904,155500,1961513385,3315,3315,3315,3315,0
20230904,155400,1961513385,3315,3315,3315,3315,0
20230904,155300,1961513385,3315,3315,3315,3315,0
20230904,155200,1961513385,3315,3315,3315,3315,0
20230904,155100,1961513385,3315,3315,3315,3315,0
20230904,155000,1961513385,3315,3315,3315,3315,0
20230904,154900,1961513385,3315,3315,3315,3315,0
20230904,154800,1961513385,3315,3315,3315,3315,0
20230904,154700,1961513385,3315,3315,3315,3315,11685
20230904,154600,1961513385,3315,3315,3315,3315,0
20230904,154500,1961513385,3315,3315,3315,3315,0
20230904,154400,1961513385,3315,3315,3315,3315,0
20230904,154300,1961513385,3315,3315,3315,3315,0
20230904,154200,1961513385,3315,3315,3315,3315,0
20230904,154100,1961513385,3315,3315,3315,3315,0
20230904,154000,1961513385,3315,3315,3315,3315,0
20230904,153900,1961513385,3315,3315,3315,3315,0
20230904,153800,1961513385,3315,3315,3315,3315,0
20230904,153700,1961513385,3315,3315,3315,3315,0
20230904,153600,1961513385,3315,3315,3315,3315,0
20230904,153500,1961513385,3315,3315,3315,3315,0
20230904,153400,1961513385,3315,3315,3315,3315,0
20230904,153300,1961513385,3315,3315,3315,3315,0
20230904,153200,1961513385,3315,3315,3315,3315,0
20230904,153100,1961513385,3315,3315,3315,3315,0
20230904,153000,1961513385,3315,3315,3315,3315,11685
20230904,152900,1922777610,3320,3320,3320,3320,0
20230904,152800,1922777610,3320,3320,3320,3320,0
20230904,152700,1922777610,3320,3320,3320,3320,0
20230904,152600,1922777610,3320,3320,3320,3320,0
20230904,152500,1922777610,3320,3320,3320,3320,0
20230904,152400,1922777610,3320,3320,3320,3320,0
20230904,152300,1922777610,3320,3320,3320,3320,0
20230904,152200,1922777610,3320,3320,3320,3320,0
20230904,152100,1922777610,3320,3320,3320,3320,0
20230904,152000,1922777610,3320,3320,3320,3320,0
20230904,151900,1922777610,3320,3320,3320,3310,2024
20230904,151800,1916063425,3315,3320,3320,3315,748
20230904,151700,1913582840,3325,3320,3325,3310,3915
20230904,151600,1900585105,3330,3320,3330,3320,282
20230904,151500,1899647270,3320,3315,3320,3310,5818
20230904,151400,1880349520,3315,3305,3315,3300,6121
20230904,151300,1860095385,3310,3305,3310,3300,1747
20230904,151200,1854317000,3310,3305,3310,3305,4771
20230904,151100,1838548835,3310,3310,3310,3305,20
20230904,151000,1838482670,3310,3305,3310,3305,385
20230904,150900,1837210240,3305,3300,3305,3300,3127
20230904,150800,1826886090,3305,3305,3310,3305,613
20230904,150700,1824860100,3305,3305,3310,3305,6537
20230904,150600,1803255310,3305,3310,3310,3305,129
20230904,150500,1802828355,3310,3310,3310,3305,4760
20230904,150400,1787096230,3310,3305,3310,3305,1055
20230904,150300,1783604815,3305,3305,3310,3305,976
20230904,150200,1780379110,3310,3310,3310,3305,480
20230904,150100,1778792645,3305,3305,3310,3305,1811
20230904,150000,1772807280,3310,3305,3310,3300,861
20230904,145900,1769961135,3305,3305,3305,3300,525
20230904,145800,1768227610,3300,3305,3305,3300,7849
20230904,145700,1742305400,3305,3310,3310,3305,64
20230904,145600,1742093785,3310,3310,3310,3305,572
20230904,145500,1740202755,3310,3310,3310,3305,114
20230904,145400,1739825440,3305,3310,3310,3305,71
20230904,145300,1739590530,3310,3310,3310,3305,649
20230904,145200,1737445560,3305,3305,3310,3305,498
20230904,145100,1735799265,3305,3300,3305,3300,5655
20230904,145000,1717109905,3305,3300,3305,3300,374
20230904,144900,1715875435,3305,3300,3310,3300,163
20230904,144800,1715337170,3300,3310,3310,3300,16565
20230904,144700,1660649000,3305,3315,3315,3305,16081
20230904,144600,1607463190,3315,3315,3315,3310,853
20230904,144500,1604635575,3315,3315,3315,3315,4167
20230904,144400,1590821970,3320,3320,3320,3315,2833
20230904,144300,1581420915,3320,3325,3325,3320,130
20230904,144200,1580988965,3325,3320,3325,3320,372
20230904,144100,1579753875,3325,3325,3325,3320,182
20230904,144000,1579149625,3320,3315,3325,3315,736
20230904,143900,1576707100,3315,3320,3335,3315,3838
20230904,143800,1563980925,3315,3335,3335,3315,2958
20230904,143700,1554161750,3335,3330,3340,3320,12400
20230904,143600,1512922690,3330,3335,3335,3330,81
20230904,143500,1512652875,3340,3335,3340,3335,58
20230904,143400,1512459420,3340,3340,3340,3335,177
20230904,143300,1511869050,3340,3330,3340,3330,203
20230904,143200,1511192050,3335,3335,3335,3335,229
20230904,143100,1510428335,3335,3335,3335,3335,21
20230904,143000,1510358300,3330,3335,3335,3330,132
20230904,142900,1509918730,3330,3330,3340,3330,2951
20230904,142800,1500087155,3330,3330,3330,3330,1068
20230904,142700,1496530715,3335,3335,3335,3330,102
20230904,142600,1496191045,3330,3330,3330,3330,254
20230904,142500,1495345225,3330,3335,3335,3330,216
20230904,142400,1494625880,3335,3330,3335,3330,58
20230904,142300,1494432490,3335,3335,3335,3335,5
20230904,142200,1494415815,3335,3335,3335,3335,32
20230904,142100,1494309095,3335,3340,3340,3335,5
20230904,142000,1494292410,3340,3330,3340,3330,2051
20230904,141900,1487461550,3335,3340,3340,3330,522
20230904,141800,1485720930,3335,3340,3340,3335,22
20230904,141700,1485647555,3335,3340,3340,3335,11
20230904,141600,1485610855,3335,3340,3340,3335,693
20230904,141500,1483299635,3335,3335,3335,3335,821
20230904,141400,1480561600,3335,3340,3340,3335,466
20230904,141300,1479005700,3340,3340,3345,3340,407
20230904,141200,1477645050,3340,3345,3345,3340,382
20230904,141100,1476368390,3345,3340,3345,3340,531
20230904,141000,1474594825,3340,3335,3340,3335,15
20230904,140900,1474544750,3340,3340,3340,3340,31
20230904,140800,1474441210,3340,3335,3340,3335,1273
20230904,140700,1470195750,3340,3340,3340,3340,11
20230904,140600,1470159010,3340,3335,3340,3335,328
20230904,140500,1469063505,3340,3340,3340,3335,1732
20230904,140400,1463279135,3340,3340,3340,3340,1
20230904,140300,1463275795,3335,3335,3340,3335,954
20230904,140200,1460094165,3335,3335,3335,3335,1347
20230904,140100,1455601920,3335,3340,3340,3335,2131
20230904,140000,1448484985,3340,3340,3340,3340,3668
20230904,135900,1436233865,3335,3335,3335,3330,1168
20230904,135800,1432338615,3335,3335,3335,3335,313
20230904,135700,1431294760,3330,3330,3330,3330,3
20230904,135600,1431284770,3330,3330,3330,3330,0
20230904,135500,1431284770,3330,3330,3330,3330,285
20230904,135400,1430335720,3330,3335,3335,3330,35
20230904,135300,1430219110,3330,3330,3330,3330,273
20230904,135200,1429310020,3335,3335,3335,3330,308
20230904,135100,1428282860,3330,3330,3330,3330,2133
20230904,135000,1421179970,3330,3335,3335,3330,59
20230904,134900,1420983465,3335,3330,3335,3330,127
20230904,134800,1420560535,3335,3335,3335,3335,169
20230904,134700,1419996920,3335,3335,3340,3335,233
20230904,134600,1419219860,3335,3330,3335,3330,133
20230904,134500,1418776955,3330,3330,3340,3330,467
20230904,134400,1417221690,3330,3335,3335,3330,2218
20230904,134300,1409824805,3335,3340,3340,3335,33
20230904,134200,1409714600,3340,3330,3340,3330,1281
20230904,134100,1405442565,3330,3330,3330,3325,1988
20230904,134000,1398822535,3330,3330,3330,3330,4
20230904,133900,1398809215,3325,3325,3325,3325,4
20230904,133800,1398795915,3330,3330,3330,3330,47
20230904,133700,1398639405,3325,3330,3330,3325,445
20230904,133600,1397159270,3330,3330,3330,3325,822
20230904,133500,1394422205,3330,3330,3330,3330,580
20230904,133400,1392490805,3330,3335,3335,3330,15
20230904,133300,1392440845,3330,3330,3330,3330,1051
20230904,133200,1388941015,3330,3320,3330,3315,1396
20230904,133100,1384312900,3315,3315,3315,3315,0
20230904,133000,1384312900,3315,3320,3320,3310,1596
20230904,132900,1379022605,3315,3315,3315,3315,813
20230904,132800,1376327510,3315,3320,3320,3315,430
20230904,132700,1374901660,3320,3320,3320,3315,1286
20230904,132600,1370633415,3320,3320,3320,3320,1210
20230904,132500,1366616215,3325,3325,3325,3325,220
20230904,132400,1365884715,3320,3325,3330,3320,1235
20230904,132300,1361778730,3330,3330,3330,3330,19
20230904,132200,1361715460,3330,3330,3330,3330,252
20230904,132100,1360876300,3330,3335,3335,3330,571
20230904,132000,1358972870,3335,3325,3335,3325,101
20230904,131900,1358637035,3335,3340,3340,3335,476
20230904,131800,1357048575,3335,3330,3335,3330,1998
20230904,131700,1350395065,3325,3330,3330,3325,2464
20230904,131600,1342190565,3330,3330,3330,3330,353
20230904,131500,1341015075,3330,3330,3330,3330,182
20230904,131400,1340409015,3330,3330,3330,3330,0
20230904,131300,1340409015,3330,3330,3335,3330,712
20230904,131200,1338036560,3330,3330,3330,3330,0
20230904,131100,1338036560,3330,3330,3330,3330,357
20230904,131000,1336847750,3330,3335,3335,3330,790
20230904,130900,1334216100,3345,3335,3345,3335,939
20230904,130800,1331084525,3335,3345,3345,3335,661
20230904,130700,1328876980,3345,3340,3345,3330,327
20230904,130600,1327783305,3330,3330,3330,3330,0
20230904,130500,1327783305,3330,3330,3330,3330,51
20230904,130400,1327613475,3340,3325,3345,3325,1037
20230904,130300,1324149850,3325,3345,3350,3325,2077
20230904,130200,1317217100,3330,3335,3350,3330,6220
20230904,130100,1296448605,3335,3335,3335,3335,261
20230904,130000,1295578170,3335,3335,3335,3330,4057
20230904,125900,1282067660,3330,3335,3335,3330,89
20230904,125800,1281771115,3335,3335,3335,3335,125
20230904,125700,1281354240,3330,3330,3330,3330,0
20230904,125600,1281354240,3330,3335,3335,3330,13
20230904,125500,1281310895,3330,3330,3335,3330,159
20230904,125400,1280781405,3335,3335,3335,3335,0
20230904,125300,1280781405,3335,3335,3335,3335,50
20230904,125200,1280614655,3335,3335,3335,3335,500
20230904,125100,1278947155,3335,3340,3340,3330,383
20230904,125000,1277669050,3340,3335,3340,3335,481
20230904,124900,1276064905,3340,3335,3340,3335,5034
20230904,124800,1259271490,3335,3335,3335,3335,0
20230904,124700,1259271490,3335,3335,3335,3325,2180
20230904,124600,1252010730,3335,3330,3335,3330,2
20230904,124500,1252004065,3330,3325,3335,3325,1043
20230904,124400,1248530850,3330,3325,3330,3325,274
20230904,124300,1247619415,3320,3325,3325,3320,2285
20230904,124200,1240032960,3330,3320,3330,3315,4469
20230904,124100,1225196115,3320,3330,3330,3320,3233
20230904,124000,1214445810,3330,3335,3335,3330,306
20230904,123900,1213426825,3330,3335,3335,3330,943
20230904,123800,1210284985,3335,3330,3335,3330,328
20230904,123700,1209192655,3330,3330,3330,3330,0
20230904,123600,1209192655,3330,3330,3330,3330,3
20230904,123500,1209182665,3340,3335,3340,3335,1920
20230904,123400,1202778715,3340,3335,3340,3335,41
20230904,123300,1202641970,3340,3335,3340,3335,2
20230904,123200,1202635295,3340,3340,3340,3340,0
20230904,123100,1202635295,3340,3340,3340,3340,501
20230904,123000,1200961955,3335,3340,3345,3335,2292
20230904,122900,1193307015,3345,3345,3350,3340,1866
20230904,122800,1187065145,3350,3350,3350,3340,1203
20230904,122700,1183041555,3345,3340,3345,3340,1804
20230904,122600,1177008705,3340,3335,3340,3335,1191
20230904,122500,1173030815,3335,3335,3340,3335,188
20230904,122400,1172403535,3340,3340,3340,3340,30
20230904,122300,1172303335,3335,3340,3340,3335,33
20230904,122200,1172193180,3335,3335,3335,3335,85
20230904,122100,1171909705,3335,3335,3335,3335,1586
20230904,122000,1166620395,3335,3340,3340,3335,4226
20230904,121900,1152519475,3340,3340,3340,3340,318
20230904,121800,1151457355,3340,3340,3340,3340,2475
20230904,121700,1143190855,3340,3340,3340,3340,0
20230904,121600,1143190855,3340,3340,3340,3330,1694
20230904,121500,1137540500,3340,3335,3340,3335,927
20230904,121400,1134448240,3345,3335,3345,3330,377
20230904,121300,1133190075,3335,3330,3335,3330,367
20230904,121200,1131967960,3325,3325,3325,3325,906
20230904,121100,1128955510,3330,3330,3330,3330,8
20230904,121000,1128928870,3325,3325,3325,3325,3
20230904,120900,1128918895,3325,3325,3325,3325,1199
20230904,120800,1124932220,3325,3325,3325,3325,297
20230904,120700,1123944695,3325,3335,3335,3325,2217
20230904,120600,1116564540,3335,3335,3335,3335,1031
20230904,120500,1113126155,3330,3330,3340,3330,863
20230904,120400,1110249530,3330,3330,3330,3320,1044
20230904,120300,1106773205,3330,3335,3350,3330,1230
20230904,120200,1102666850,3320,3330,3330,3315,5027
20230904,120100,1085974050,3325,3335,3340,3320,2104
20230904,120000,1078964380,3335,3335,3335,3325,3631
20230904,115900,1066874430,3340,3365,3370,3330,23784
20230904,115800,987194985,3365,3370,3375,3350,11420
20230904,115700,948746010,3370,3335,3375,3330,31498
20230904,115600,843165690,3335,3310,3335,3310,14468
20230904,115500,795087770,3310,3310,3310,3310,12
20230904,115400,795048050,3310,3310,3310,3310,302
20230904,115300,794048430,3305,3305,3305,3305,0
20230904,115200,794048430,3305,3300,3305,3300,1166
20230904,115100,790194805,3300,3300,3300,3300,0
20230904,115000,790194805,3300,3305,3305,3300,899
20230904,114900,787223930,3305,3305,3305,3305,100
20230904,114800,786893430,3310,3310,3310,3310,100
20230904,114700,786562430,3310,3310,3310,3310,0
20230904,114600,786562430,3310,3305,3310,3305,132
20230904,114500,786126165,3305,3305,3305,3305,0
20230904,114400,786126165,3305,3305,3305,3305,1
20230904,114300,786122860,3305,3305,3305,3305,10
20230904,114200,786089810,3305,3305,3305,3305,798
20230904,114100,783452420,3310,3310,3310,3310,0
20230904,114000,783452420,3310,3310,3310,3310,30
20230904,113900,783353120,3310,3310,3310,3305,298
20230904,113800,782367050,3310,3310,3310,3310,0
20230904,113700,782367050,3310,3310,3310,3310,699
20230904,113600,780053360,3310,3310,3310,3310,393
20230904,113500,778752530,3310,3310,3310,3310,106
20230904,113400,778401670,3310,3310,3310,3310,12
20230904,113300,778361950,3315,3310,3315,3310,15
20230904,113200,778312295,3310,3310,3310,3310,0
20230904,113100,778312295,3310,3310,3310,3310,1247
20230904,113000,774184725,3310,3310,3310,3300,196
20230904,112900,773536415,3310,3310,3310,3310,3
20230904,112800,773526485,3310,3310,3310,3310,0
20230904,112700,773526485,3310,3310,3310,3310,0
20230904,112600,773526485,3310,3310,3310,3310,0
20230904,112500,773526485,3310,3310,3310,3310,120
20230904,112400,773129285,3310,3310,3310,3310,16
20230904,112300,773076325,3310,3310,3310,3310,2027
20230904,112200,766366955,3310,3300,3315,3295,1247
20230904,112100,762243630,3300,3300,3300,3300,697
20230904,112000,759943530,3305,3305,3305,3305,34
20230904,111900,759831160,3310,3310,3310,3280,21736
20230904,111800,688282240,3315,3315,3315,3315,101
20230904,111700,687947425,3315,3315,3315,3315,0
20230904,111600,687947425,3315,3320,3320,3315,368
20230904,111500,686727160,3315,3315,3315,3315,27
20230904,111400,686637655,3315,3315,3315,3315,60
20230904,111300,686438755,3315,3315,3315,3315,40
20230904,111200,686306155,3310,3310,3310,3310,0
20230904,111100,686306155,3310,3310,3310,3305,305
20230904,111000,685297430,3310,3310,3310,3310,403
20230904,110900,683963500,3320,3320,3320,3315,1150
20230904,110800,680145855,3320,3315,3320,3315,165
20230904,110700,679598820,3310,3310,3310,3310,1344
20230904,110600,675150180,3310,3310,3310,3310,7
20230904,110500,675127010,3310,3310,3310,3310,13
20230904,110400,675083980,3305,3310,3310,3305,370
20230904,110300,673860970,3310,3310,3310,3310,450
20230904,110200,672371470,3310,3310,3310,3310,638
20230904,110100,670259690,3300,3300,3300,3300,210
20230904,110000,669566690,3300,3300,3300,3300,0
20230904,105900,669566690,3300,3300,3300,3300,62
20230904,105800,669362090,3300,3310,3310,3300,168
20230904,105700,668807380,3310,3310,3310,3310,1
20230904,105600,668804070,3300,3300,3300,3300,272
20230904,105500,667906470,3300,3305,3305,3300,300
20230904,105400,666916380,3305,3305,3305,3295,1402
20230904,105300,662290680,3300,3300,3300,3300,0
20230904,105200,662290680,3300,3300,3300,3300,1883
20230904,105100,656076780,3300,3300,3300,3300,111
20230904,105000,655710480,3295,3295,3295,3295,20
20230904,104900,655644580,3300,3300,3300,3295,704
20230904,104800,653324880,3300,3295,3300,3295,502
20230904,104700,651670780,3295,3305,3305,3295,445
20230904,104600,650203150,3305,3310,3310,3305,12
20230904,104500,650163485,3305,3305,3305,3305,235
20230904,104400,649386810,3305,3305,3305,3305,1
20230904,104300,649383505,3300,3300,3300,3300,443
20230904,104200,647921605,3295,3300,3300,3295,221
20230904,104100,647192315,3300,3305,3305,3300,1405
20230904,104000,642555415,3305,3305,3305,3305,5
20230904,103900,642538890,3305,3300,3305,3300,252
20230904,103800,641707280,3305,3305,3305,3305,2
20230904,103700,641700670,3300,3305,3305,3300,540
20230904,103600,639918570,3305,3305,3305,3305,102
20230904,103500,639581460,3300,3310,3310,3300,312
20230904,103400,638549490,3315,3315,3315,3315,0
20230904,103300,638549490,3315,3315,3315,3315,0
20230904,103200,638549490,3315,3315,3315,3315,1
20230904,103100,638546175,3305,3305,3305,3305,150
20230904,103000,638050425,3305,3305,3305,3305,0
20230904,102900,638050425,3305,3310,3310,3305,1342
20230904,102800,633612195,3305,3305,3305,3305,11
20230904,102700,633575840,3305,3305,3305,3305,0
20230904,102600,633575840,3305,3305,3310,3305,363
20230904,102500,632375625,3305,3305,3305,3305,3
20230904,102400,632365710,3305,3305,3305,3305,803
20230904,102300,629711795,3305,3305,3305,3305,0
20230904,102200,629711795,3305,3305,3305,3305,538
20230904,102100,627933705,3305,3305,3305,3305,2196
20230904,102000,620675925,3305,3300,3310,3295,653
20230904,101900,618518720,3300,3310,3310,3290,7370
20230904,101800,594184115,3315,3315,3315,3315,1295
20230904,101700,589891190,3310,3310,3310,3310,500
20230904,101600,588236190,3315,3320,3320,3315,207
20230904,101500,587548985,3320,3320,3320,3320,0
20230904,101400,587548985,3320,3320,3320,3320,1
20230904,101300,587545665,3310,3310,3310,3310,0
20230904,101200,587545665,3310,3315,3315,3310,470
20230904,101100,585988330,3315,3315,3315,3315,310
20230904,101000,584960680,3315,3315,3315,3315,105
20230904,100900,584612605,3320,3320,3320,3320,0
20230904,100800,584612605,3320,3315,3320,3315,1388
20230904,100700,580011255,3305,3305,3305,3305,6702
20230904,100600,557861145,3305,3295,3305,3295,2466
20230904,100500,549722150,3295,3300,3300,3295,1941
20230904,100400,543316890,3300,3310,3310,3300,2493
20230904,100300,535071455,3310,3310,3310,3310,1247
20230904,100200,530943885,3310,3315,3315,3310,128
20230904,100100,530520190,3315,3315,3315,3310,1211
20230904,100000,526510775,3310,3315,3315,3310,1402
20230904,095900,521870135,3310,3315,3315,3310,1733
20230904,095800,516130240,3315,3315,3315,3315,2023
20230904,095700,509423995,3315,3315,3315,3315,578
20230904,095600,507507925,3315,3320,3320,3315,1892
20230904,095500,501235445,3315,3315,3315,3315,904
20230904,095400,498238685,3315,3320,3320,3315,165
20230904,095300,497691705,3315,3305,3315,3305,1036
20230904,095200,494257375,3315,3305,3315,3300,3013
20230904,095100,484295340,3300,3300,3300,3300,3001
20230904,095000,474392040,3300,3315,3315,3300,5012
20230904,094900,457845670,3315,3325,3325,3315,1469
20230904,094800,452968595,3320,3325,3325,3320,401
20230904,094700,451637270,3320,3325,3325,3320,351
20230904,094600,450471695,3325,3310,3325,3310,2516
20230904,094500,442133595,3310,3310,3310,3310,670
20230904,094400,439915895,3310,3310,3310,3310,100
20230904,094300,439584895,3315,3315,3315,3315,1
20230904,094200,439581580,3315,3320,3320,3310,4112
20230904,094100,425969825,3315,3320,3320,3315,2025
20230904,094000,419256830,3320,3325,3325,3320,176
20230904,093900,418671725,3325,3330,3330,3320,493
20230904,093800,417034345,3320,3320,3320,3320,100
20230904,093700,416702345,3330,3330,3330,3330,0
20230904,093600,416702345,3330,3320,3330,3320,809
20230904,093500,414016375,3320,3330,3330,3320,1570
20230904,093400,408803275,3330,3330,3330,3330,109
20230904,093300,408440305,3330,3330,3330,3320,6506
20230904,093200,386839275,3330,3330,3330,3325,1947
20230904,093100,380360050,3330,3320,3330,3320,1139
20230904,093000,376578550,3320,3320,3320,3320,3197
20230904,092900,365964510,3320,3335,3335,3320,361
20230904,092800,364763320,3335,3325,3335,3320,1103
20230904,092700,361092995,3325,3325,3325,3325,492
20230904,092600,359457095,3325,3330,3330,3325,3428
20230904,092500,348057020,3330,3330,3340,3330,891
20230904,092400,345085990,3330,3330,3330,3330,112
20230904,092300,344713030,3330,3325,3340,3325,14590
20230904,092200,296074385,3325,3330,3330,3325,433
20230904,092100,294634655,3325,3325,3330,3325,1062
20230904,092000,291100895,3325,3330,3330,3325,3018
20230904,091900,281051300,3335,3330,3335,3330,1630
20230904,091800,275621480,3335,3335,3335,3330,919
20230904,091700,272560615,3330,3330,3335,3330,131
20230904,091600,272124380,3330,3330,3335,3330,477
20230904,091500,270535965,3335,3335,3335,3325,167
20230904,091400,269979930,3325,3340,3340,3325,7537
20230904,091300,244841430,3340,3330,3340,3330,10867
20230904,091200,208607685,3335,3325,3335,3325,1304
20230904,091100,204264110,3325,3325,3335,3325,3054
20230904,091000,194094355,3330,3325,3330,3325,961
20230904,090900,190897280,3325,3330,3330,3315,1232
20230904,090800,186800560,3330,3320,3330,3305,1188
20230904,090700,182850695,3335,3295,3335,3295,5244
20230904,090600,165546630,3295,3270,3295,3270,3025
20230904,090500,155606150,3280,3270,3280,3270,5496
20230904,090400,137618155,3270,3270,3270,3265,709
20230904,090300,135302230,3275,3270,3275,3260,3763
20230904,090200,123017425,3270,3275,3280,3260,12368
20230904,090100,82616275,3275,3290,3290,3270,11733
20230904,090000,44139050,3290,3285,3295,3285,13423