stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,191800,856189685,3385,3385,3385,3385,3133
20230911,191700,856189685,3385,3385,3385,3385,0
20230911,191600,856189685,3385,3385,3385,3385,0
20230911,191500,856189685,3385,3385,3385,3385,0
20230911,191400,856189685,3385,3385,3385,3385,0
20230911,191300,856189685,3385,3385,3385,3385,0
20230911,191200,856189685,3385,3385,3385,3385,0
20230911,191100,856189685,3385,3385,3385,3385,0
20230911,191000,856189685,3385,3385,3385,3385,0
20230911,190900,856189685,3385,3385,3385,3385,0
20230911,190800,856189685,3385,3385,3385,3385,0
20230911,190700,856189685,3385,3385,3385,3385,0
20230911,190600,856189685,3385,3385,3385,3385,0
20230911,190500,856189685,3385,3385,3385,3385,0
20230911,190400,856189685,3385,3385,3385,3385,0
20230911,190300,856189685,3385,3385,3385,3385,0
20230911,190200,856189685,3385,3385,3385,3385,0
20230911,190100,856189685,3385,3385,3385,3385,0
20230911,190000,856189685,3385,3385,3385,3385,0
20230911,185900,856189685,3385,3385,3385,3385,0
20230911,185800,856189685,3385,3385,3385,3385,0
20230911,185700,856189685,3385,3385,3385,3385,0
20230911,185600,856189685,3385,3385,3385,3385,0
20230911,185500,856189685,3385,3385,3385,3385,0
20230911,185400,856189685,3385,3385,3385,3385,0
20230911,185300,856189685,3385,3385,3385,3385,0
20230911,185200,856189685,3385,3385,3385,3385,0
20230911,185100,856189685,3385,3385,3385,3385,0
20230911,185000,856189685,3385,3385,3385,3385,0
20230911,184900,856189685,3385,3385,3385,3385,0
20230911,184800,856189685,3385,3385,3385,3385,3133
20230911,184700,856189685,3385,3385,3385,3385,0
20230911,184600,856189685,3385,3385,3385,3385,0
20230911,184500,856189685,3385,3385,3385,3385,0
20230911,184400,856189685,3385,3385,3385,3385,0
20230911,184300,856189685,3385,3385,3385,3385,0
20230911,184200,856189685,3385,3385,3385,3385,0
20230911,184100,856189685,3385,3385,3385,3385,0
20230911,184000,856189685,3385,3385,3385,3385,0
20230911,183900,856189685,3385,3385,3385,3385,0
20230911,183800,856189685,3385,3385,3385,3385,0
20230911,183700,856189685,3385,3385,3385,3385,0
20230911,183600,856189685,3385,3385,3385,3385,0
20230911,183500,856189685,3385,3385,3385,3385,0
20230911,183400,856189685,3385,3385,3385,3385,0
20230911,183300,856189685,3385,3385,3385,3385,0
20230911,183200,856189685,3385,3385,3385,3385,0
20230911,183100,856189685,3385,3385,3385,3385,0
20230911,183000,856189685,3385,3385,3385,3385,0
20230911,182900,856189685,3385,3385,3385,3385,0
20230911,182800,856189685,3385,3385,3385,3385,0
20230911,182700,856189685,3385,3385,3385,3385,0
20230911,182600,856189685,3385,3385,3385,3385,0
20230911,182500,856189685,3385,3385,3385,3385,0
20230911,182400,856189685,3385,3385,3385,3385,0
20230911,182300,856189685,3385,3385,3385,3385,0
20230911,182200,856189685,3385,3385,3385,3385,0
20230911,182100,856189685,3385,3385,3385,3385,0
20230911,182000,856189685,3385,3385,3385,3385,0
20230911,181900,856189685,3385,3385,3385,3385,0
20230911,181800,856189685,3385,3385,3385,3385,3133
20230911,181700,856189685,3385,3385,3385,3385,0
20230911,181600,856189685,3385,3385,3385,3385,0
20230911,181500,856189685,3385,3385,3385,3385,0
20230911,181400,856189685,3385,3385,3385,3385,0
20230911,181300,856189685,3385,3385,3385,3385,0
20230911,181200,856189685,3385,3385,3385,3385,0
20230911,181100,856189685,3385,3385,3385,3385,0
20230911,181000,856189685,3385,3385,3385,3385,0
20230911,180900,856189685,3385,3385,3385,3385,0
20230911,180800,856189685,3385,3385,3385,3385,0
20230911,180700,856189685,3385,3385,3385,3385,0
20230911,180600,856189685,3385,3385,3385,3385,0
20230911,180500,856189685,3385,3385,3385,3385,0
20230911,180400,856189685,3385,3385,3385,3385,0
20230911,180300,856189685,3385,3385,3385,3385,0
20230911,180200,856189685,3385,3385,3385,3385,0
20230911,180100,856189685,3385,3385,3385,3385,0
20230911,180000,856189685,3385,3385,3385,3385,0
20230911,175900,856189685,3385,3385,3385,3385,0
20230911,175800,856189685,3385,3385,3385,3385,0
20230911,175700,856189685,3385,3385,3385,3385,0
20230911,175600,856189685,3385,3385,3385,3385,0
20230911,175500,856189685,3385,3385,3385,3385,0
20230911,175400,856189685,3385,3385,3385,3385,0
20230911,175300,856189685,3385,3385,3385,3385,0
20230911,175200,856189685,3385,3385,3385,3385,0
20230911,175100,856189685,3385,3385,3385,3385,0
20230911,175000,856189685,3385,3385,3385,3385,0
20230911,174900,856189685,3385,3385,3385,3385,0
20230911,174800,856189685,3385,3385,3385,3385,3133
20230911,174700,856189685,3385,3385,3385,3385,0
20230911,174600,856189685,3385,3385,3385,3385,0
20230911,174500,856189685,3385,3385,3385,3385,0
20230911,174400,856189685,3385,3385,3385,3385,0
20230911,174300,856189685,3385,3385,3385,3385,0
20230911,174200,856189685,3385,3385,3385,3385,0
20230911,174100,856189685,3385,3385,3385,3385,0
20230911,174000,856189685,3385,3385,3385,3385,0
20230911,173900,856189685,3385,3385,3385,3385,0
20230911,173800,856189685,3385,3385,3385,3385,0
20230911,173700,856189685,3385,3385,3385,3385,0
20230911,173600,856189685,3385,3385,3385,3385,0
20230911,173500,856189685,3385,3385,3385,3385,0
20230911,173400,856189685,3385,3385,3385,3385,0
20230911,173300,856189685,3385,3385,3385,3385,0
20230911,173200,856189685,3385,3385,3385,3385,0
20230911,173100,856189685,3385,3385,3385,3385,0
20230911,173000,856189685,3385,3385,3385,3385,0
20230911,172900,856189685,3385,3385,3385,3385,0
20230911,172800,856189685,3385,3385,3385,3385,0
20230911,172700,856189685,3385,3385,3385,3385,0
20230911,172600,856189685,3385,3385,3385,3385,0
20230911,172500,856189685,3385,3385,3385,3385,0
20230911,172400,856189685,3385,3385,3385,3385,0
20230911,172300,856189685,3385,3385,3385,3385,0
20230911,172200,856189685,3385,3385,3385,3385,0
20230911,172100,856189685,3385,3385,3385,3385,0
20230911,172000,856189685,3385,3385,3385,3385,0
20230911,171900,856189685,3385,3385,3385,3385,0
20230911,171800,856189685,3385,3385,3385,3385,3133
20230911,171700,856189685,3385,3385,3385,3385,0
20230911,171600,856189685,3385,3385,3385,3385,0
20230911,171500,856189685,3385,3385,3385,3385,0
20230911,171400,856189685,3385,3385,3385,3385,0
20230911,171300,856189685,3385,3385,3385,3385,0
20230911,171200,856189685,3385,3385,3385,3385,0
20230911,171100,856189685,3385,3385,3385,3385,0
20230911,171000,856189685,3385,3385,3385,3385,0
20230911,170900,856189685,3385,3385,3385,3385,0
20230911,170800,856189685,3385,3385,3385,3385,0
20230911,170700,856189685,3385,3385,3385,3385,0
20230911,170600,856189685,3385,3385,3385,3385,0
20230911,170500,856189685,3385,3385,3385,3385,0
20230911,170400,856189685,3385,3385,3385,3385,0
20230911,170300,856189685,3385,3385,3385,3385,0
20230911,170200,856189685,3385,3385,3385,3385,0
20230911,170100,856189685,3385,3385,3385,3385,0
20230911,170000,856189685,3385,3385,3385,3385,0
20230911,165900,856189685,3385,3385,3385,3385,0
20230911,165800,856189685,3385,3385,3385,3385,0
20230911,165700,856189685,3385,3385,3385,3385,0
20230911,165600,856189685,3385,3385,3385,3385,0
20230911,165500,856189685,3385,3385,3385,3385,0
20230911,165400,856189685,3385,3385,3385,3385,0
20230911,165300,856189685,3385,3385,3385,3385,0
20230911,165200,856189685,3385,3385,3385,3385,0
20230911,165100,856189685,3385,3385,3385,3385,0
20230911,165000,856189685,3385,3385,3385,3385,0
20230911,164900,856189685,3385,3385,3385,3385,0
20230911,164800,856189685,3385,3385,3385,3385,3133
20230911,164700,856189685,3385,3385,3385,3385,0
20230911,164600,856189685,3385,3385,3385,3385,0
20230911,164500,856189685,3385,3385,3385,3385,0
20230911,164400,856189685,3385,3385,3385,3385,0
20230911,164300,856189685,3385,3385,3385,3385,0
20230911,164200,856189685,3385,3385,3385,3385,0
20230911,164100,856189685,3385,3385,3385,3385,0
20230911,164000,856189685,3385,3385,3385,3385,0
20230911,163900,856189685,3385,3385,3385,3385,0
20230911,163800,856189685,3385,3385,3385,3385,0
20230911,163700,856189685,3385,3385,3385,3385,0
20230911,163600,856189685,3385,3385,3385,3385,0
20230911,163500,856189685,3385,3385,3385,3385,0
20230911,163400,856189685,3385,3385,3385,3385,0
20230911,163300,856189685,3385,3385,3385,3385,0
20230911,163200,856189685,3385,3385,3385,3385,0
20230911,163100,856189685,3385,3385,3385,3385,0
20230911,163000,856189685,3385,3385,3385,3385,0
20230911,162900,856189685,3385,3385,3385,3385,0
20230911,162800,856189685,3385,3385,3385,3385,0
20230911,162700,856189685,3385,3385,3385,3385,0
20230911,162600,856189685,3385,3385,3385,3385,0
20230911,162500,856189685,3385,3385,3385,3385,0
20230911,162400,856189685,3385,3385,3385,3385,0
20230911,162300,856189685,3385,3385,3385,3385,0
20230911,162200,856189685,3385,3385,3385,3385,0
20230911,162100,856189685,3385,3385,3385,3385,0
20230911,162000,856189685,3385,3385,3385,3385,0
20230911,161900,856189685,3385,3385,3385,3385,0
20230911,161800,856189685,3385,3385,3385,3385,3133
20230911,161700,856189685,3385,3385,3385,3385,0
20230911,161600,856189685,3385,3385,3385,3385,0
20230911,161500,856189685,3385,3385,3385,3385,0
20230911,161400,856189685,3385,3385,3385,3385,0
20230911,161300,856189685,3385,3385,3385,3385,0
20230911,161200,856189685,3385,3385,3385,3385,0
20230911,161100,856189685,3385,3385,3385,3385,0
20230911,161000,856189685,3385,3385,3385,3385,0
20230911,160900,856189685,3385,3385,3385,3385,0
20230911,160800,856189685,3385,3385,3385,3385,0
20230911,160700,856189685,3385,3385,3385,3385,0
20230911,160600,856189685,3385,3385,3385,3385,0
20230911,160500,856189685,3385,3385,3385,3385,0
20230911,160400,856189685,3385,3385,3385,3385,0
20230911,160300,856189685,3385,3385,3385,3385,0
20230911,160200,856189685,3385,3385,3385,3385,0
20230911,160100,856189685,3385,3385,3385,3385,0
20230911,160000,856189685,3385,3385,3385,3385,0
20230911,155900,856189685,3385,3385,3385,3385,0
20230911,155800,856189685,3385,3385,3385,3385,0
20230911,155700,856189685,3385,3385,3385,3385,0
20230911,155600,856189685,3385,3385,3385,3385,0
20230911,155500,856189685,3385,3385,3385,3385,0
20230911,155400,856189685,3385,3385,3385,3385,0
20230911,155300,856189685,3385,3385,3385,3385,0
20230911,155200,856189685,3385,3385,3385,3385,0
20230911,155100,856189685,3385,3385,3385,3385,0
20230911,155000,856189685,3385,3385,3385,3385,0
20230911,154900,856189685,3385,3385,3385,3385,0
20230911,154800,856189685,3385,3385,3385,3385,3133
20230911,154700,856189685,3385,3385,3385,3385,0
20230911,154600,856189685,3385,3385,3385,3385,0
20230911,154500,856189685,3385,3385,3385,3385,0
20230911,154400,856189685,3385,3385,3385,3385,0
20230911,154300,856189685,3385,3385,3385,3385,0
20230911,154200,856189685,3385,3385,3385,3385,0
20230911,154100,856189685,3385,3385,3385,3385,0
20230911,154000,856189685,3385,3385,3385,3385,0
20230911,153900,856189685,3385,3385,3385,3385,0
20230911,153800,856189685,3385,3385,3385,3385,0
20230911,153700,856189685,3385,3385,3385,3385,0
20230911,153600,856189685,3385,3385,3385,3385,0
20230911,153500,856189685,3385,3385,3385,3385,0
20230911,153400,856189685,3385,3385,3385,3385,0
20230911,153300,856189685,3385,3385,3385,3385,0
20230911,153200,856189685,3385,3385,3385,3385,0
20230911,153100,856189685,3385,3385,3385,3385,0
20230911,153000,856189685,3385,3385,3385,3385,3133
20230911,152900,845584480,3405,3405,3405,3405,0
20230911,152800,845584480,3405,3405,3405,3405,0
20230911,152700,845584480,3405,3405,3405,3405,0
20230911,152600,845584480,3405,3405,3405,3405,0
20230911,152500,845584480,3405,3405,3405,3405,0
20230911,152400,845584480,3405,3405,3405,3405,0
20230911,152300,845584480,3405,3405,3405,3405,0
20230911,152200,845584480,3405,3405,3405,3405,0
20230911,152100,845584480,3405,3405,3405,3405,0
20230911,152000,845584480,3405,3405,3405,3405,0
20230911,151900,845584480,3405,3400,3405,3400,95
20230911,151800,845261270,3405,3405,3405,3405,1
20230911,151700,845257865,3400,3400,3400,3400,4
20230911,151600,845244265,3400,3405,3405,3400,21
20230911,151500,845172765,3405,3390,3405,3390,30
20230911,151400,845071050,3390,3400,3400,3390,1960
20230911,151300,838424540,3400,3410,3410,3400,51
20230911,151200,838251130,3410,3410,3410,3410,0
20230911,151100,838251130,3410,3410,3410,3410,676
20230911,151000,835945970,3395,3395,3395,3395,30
20230911,150900,835844120,3390,3390,3390,3390,7
20230911,150800,835820390,3390,3395,3395,3390,474
20230911,150700,834212790,3390,3390,3390,3390,0
20230911,150600,834212790,3390,3390,3390,3390,516
20230911,150500,832463550,3395,3395,3395,3395,460
20230911,150400,830901850,3395,3395,3395,3395,197
20230911,150300,830233035,3395,3395,3395,3395,294
20230911,150200,829234905,3395,3395,3395,3395,1
20230911,150100,829231510,3400,3395,3400,3395,3900
20230911,150000,815990400,3385,3390,3390,3385,476
20230911,145900,814377670,3390,3390,3390,3390,242
20230911,145800,813557290,3390,3395,3395,3390,21
20230911,145700,813486095,3395,3395,3395,3395,1592
20230911,145600,808081255,3395,3395,3395,3395,0
20230911,145500,808081255,3395,3395,3395,3395,1000
20230911,145400,804686255,3400,3400,3400,3400,1
20230911,145300,804682855,3395,3395,3395,3395,278
20230911,145200,803739045,3395,3395,3395,3395,1064
20230911,145100,800126765,3395,3395,3395,3395,0
20230911,145000,800126765,3395,3395,3395,3395,16
20230911,144900,800072445,3395,3395,3395,3395,0
20230911,144800,800072445,3395,3385,3395,3385,88
20230911,144700,799774455,3385,3390,3390,3385,262
20230911,144600,798887155,3390,3390,3390,3390,180
20230911,144500,798276955,3390,3390,3390,3390,49
20230911,144400,798110845,3390,3395,3395,3385,131
20230911,144300,797667105,3395,3395,3395,3395,20
20230911,144200,797599205,3395,3390,3395,3385,1296
20230911,144100,793207365,3390,3385,3390,3385,8
20230911,144000,793180270,3385,3390,3390,3385,138
20230911,143900,792712885,3385,3385,3385,3385,710
20230911,143800,790309535,3385,3385,3385,3385,1
20230911,143700,790306150,3390,3390,3390,3385,3571
20230911,143600,778217865,3390,3395,3395,3390,4057
20230911,143500,764464585,3395,3395,3395,3395,100
20230911,143400,764125085,3395,3395,3395,3395,1085
20230911,143300,760441510,3395,3395,3395,3395,416
20230911,143200,759029190,3400,3400,3400,3400,30
20230911,143100,758927190,3400,3400,3400,3395,89
20230911,143000,758625020,3400,3400,3400,3400,11
20230911,142900,758587620,3400,3400,3400,3395,2675
20230911,142800,749505710,3400,3395,3400,3395,99
20230911,142700,749169355,3395,3400,3400,3395,122
20230911,142600,748755155,3395,3400,3400,3395,403
20230911,142500,747386485,3400,3400,3400,3400,252
20230911,142400,746529685,3400,3395,3400,3395,106
20230911,142300,746169425,3395,3395,3395,3395,1
20230911,142200,746166030,3395,3395,3395,3395,534
20230911,142100,744353100,3395,3395,3395,3395,35
20230911,142000,744234275,3395,3395,3400,3395,4897
20230911,141900,727608905,3400,3410,3410,3400,2
20230911,141800,727602095,3395,3400,3400,3395,6000
20230911,141700,707226915,3400,3405,3405,3400,218
20230911,141600,706484970,3405,3405,3405,3405,0
20230911,141500,706484970,3405,3405,3405,3405,0
20230911,141400,706484970,3405,3405,3405,3405,0
20230911,141300,706484970,3405,3405,3405,3405,0
20230911,141200,706484970,3405,3410,3410,3405,101
20230911,141100,706141060,3410,3410,3410,3410,100
20230911,141000,705800060,3410,3410,3410,3410,0
20230911,140900,705800060,3410,3410,3410,3410,10
20230911,140800,705765960,3410,3410,3410,3410,0
20230911,140700,705765960,3410,3410,3410,3410,0
20230911,140600,705765960,3410,3405,3410,3400,1786
20230911,140500,699693230,3410,3410,3410,3410,0
20230911,140400,699693230,3410,3410,3410,3410,5
20230911,140300,699676180,3410,3410,3410,3400,690
20230911,140200,697329650,3400,3400,3400,3400,2
20230911,140100,697322850,3400,3400,3400,3400,608
20230911,140000,695255650,3400,3405,3405,3400,480
20230911,135900,693623620,3410,3410,3410,3410,29
20230911,135800,693524730,3400,3405,3405,3400,726
20230911,135700,691055980,3410,3410,3410,3410,33
20230911,135600,690943450,3405,3405,3405,3405,1110
20230911,135500,687163900,3410,3410,3410,3405,348
20230911,135400,685978725,3405,3405,3405,3405,13
20230911,135300,685934460,3410,3410,3410,3410,91
20230911,135200,685624150,3410,3410,3410,3405,1510
20230911,135100,680482050,3410,3405,3410,3405,2301
20230911,135000,672647140,3405,3405,3405,3405,0
20230911,134900,672647140,3405,3405,3405,3405,1
20230911,134800,672643735,3405,3410,3410,3405,259
20230911,134700,671760625,3415,3415,3415,3415,12
20230911,134600,671719645,3415,3415,3415,3415,0
20230911,134500,671719645,3415,3410,3415,3410,14
20230911,134400,671671865,3410,3410,3410,3410,0
20230911,134300,671671865,3410,3410,3410,3410,0
20230911,134200,671671865,3410,3410,3410,3410,0
20230911,134100,671671865,3410,3410,3410,3410,0
20230911,134000,671671865,3410,3410,3410,3410,1
20230911,133900,671668455,3410,3410,3410,3410,250
20230911,133800,670815955,3410,3410,3410,3410,257
20230911,133700,669939585,3410,3410,3410,3410,593
20230911,133600,667917455,3410,3410,3410,3410,300
20230911,133500,666894455,3410,3410,3410,3410,500
20230911,133400,665189455,3415,3415,3415,3415,0
20230911,133300,665189455,3415,3415,3415,3415,1
20230911,133200,665186040,3405,3405,3405,3405,0
20230911,133100,665186040,3405,3410,3410,3405,204
20230911,133000,664491400,3405,3410,3410,3405,4142
20230911,132900,650380460,3415,3415,3415,3415,162
20230911,132800,649827230,3410,3420,3420,3410,1597
20230911,132700,644377705,3430,3430,3430,3430,0
20230911,132600,644377705,3430,3430,3430,3430,0
20230911,132500,644377705,3430,3430,3430,3430,0
20230911,132400,644377705,3430,3430,3430,3430,0
20230911,132300,644377705,3430,3430,3430,3430,25
20230911,132200,644291955,3430,3430,3430,3430,2
20230911,132100,644285095,3430,3430,3430,3430,0
20230911,132000,644285095,3430,3430,3430,3430,0
20230911,131900,644285095,3430,3415,3430,3415,5
20230911,131800,644267990,3415,3415,3415,3415,0
20230911,131700,644267990,3415,3415,3415,3415,2
20230911,131600,644261160,3430,3430,3430,3430,0
20230911,131500,644261160,3430,3430,3430,3430,0
20230911,131400,644261160,3430,3430,3430,3430,3
20230911,131300,644250870,3430,3430,3430,3430,2
20230911,131200,644244010,3430,3430,3430,3430,0
20230911,131100,644244010,3430,3430,3430,3430,0
20230911,131000,644244010,3430,3430,3430,3430,300
20230911,130900,643215010,3430,3430,3430,3430,0
20230911,130800,643215010,3430,3430,3430,3430,0
20230911,130700,643215010,3430,3430,3430,3430,1
20230911,130600,643211580,3415,3430,3430,3415,2
20230911,130500,643204735,3430,3430,3430,3430,0
20230911,130400,643204735,3430,3430,3430,3430,0
20230911,130300,643204735,3430,3430,3430,3430,0
20230911,130200,643204735,3430,3430,3430,3430,0
20230911,130100,643204735,3430,3430,3430,3430,1
20230911,130000,643201305,3410,3410,3410,3410,0
20230911,125900,643201305,3410,3425,3425,3410,4930
20230911,125800,626370890,3425,3425,3425,3425,500
20230911,125700,624658390,3425,3425,3425,3425,0
20230911,125600,624658390,3425,3425,3425,3425,30
20230911,125500,624555640,3430,3430,3430,3430,0
20230911,125400,624555640,3430,3430,3430,3430,1
20230911,125300,624552210,3430,3430,3430,3430,1
20230911,125200,624548780,3430,3430,3430,3430,242
20230911,125100,623718720,3430,3430,3430,3430,90
20230911,125000,623410020,3430,3430,3430,3430,1
20230911,124900,623406590,3440,3440,3440,3440,0
20230911,124800,623406590,3440,3440,3440,3440,201
20230911,124700,622715150,3435,3435,3435,3435,100
20230911,124600,622371650,3440,3440,3440,3440,160
20230911,124500,621821250,3435,3435,3435,3435,52
20230911,124400,621642630,3440,3440,3440,3440,100
20230911,124300,621298630,3440,3440,3440,3440,0
20230911,124200,621298630,3440,3440,3440,3440,4
20230911,124100,621284870,3440,3435,3440,3435,550
20230911,124000,619394315,3435,3435,3435,3435,0
20230911,123900,619394315,3435,3435,3435,3435,1
20230911,123800,619390880,3435,3435,3435,3435,0
20230911,123700,619390880,3435,3435,3435,3435,0
20230911,123600,619390880,3435,3435,3435,3435,0
20230911,123500,619390880,3435,3435,3435,3435,300
20230911,123400,618360380,3435,3435,3435,3435,0
20230911,123300,618360380,3435,3435,3435,3435,300
20230911,123200,617329880,3435,3430,3435,3430,700
20230911,123100,614927880,3430,3430,3430,3430,0
20230911,123000,614927880,3430,3430,3430,3430,0
20230911,122900,614927880,3430,3430,3430,3430,0
20230911,122800,614927880,3430,3430,3430,3430,462
20230911,122700,613343220,3430,3430,3430,3430,0
20230911,122600,613343220,3430,3430,3430,3430,0
20230911,122500,613343220,3430,3430,3430,3430,1
20230911,122400,613339790,3415,3420,3420,3415,5735
20230911,122300,593752700,3420,3420,3420,3420,87
20230911,122200,593455160,3420,3425,3425,3420,450
20230911,122100,591915160,3425,3425,3425,3425,100
20230911,122000,591572660,3425,3425,3425,3425,1756
20230911,121900,585558360,3435,3435,3435,3435,1
20230911,121800,585554925,3420,3420,3420,3420,29
20230911,121700,585455745,3420,3420,3420,3420,0
20230911,121600,585455745,3420,3425,3425,3420,67
20230911,121500,585226325,3435,3435,3435,3435,1
20230911,121400,585222890,3425,3425,3425,3425,0
20230911,121300,585222890,3425,3425,3425,3425,0
20230911,121200,585222890,3425,3425,3425,3425,198
20230911,121100,584544740,3435,3435,3435,3435,0
20230911,121000,584544740,3435,3435,3435,3435,0
20230911,120900,584544740,3435,3435,3435,3435,0
20230911,120800,584544740,3435,3435,3435,3435,0
20230911,120700,584544740,3435,3435,3435,3435,0
20230911,120600,584544740,3435,3435,3435,3435,0
20230911,120500,584544740,3435,3435,3435,3435,1
20230911,120400,584541305,3430,3430,3430,3430,100
20230911,120300,584198305,3430,3430,3430,3430,0
20230911,120200,584198305,3430,3430,3430,3430,0
20230911,120100,584198305,3430,3430,3430,3430,0
20230911,120000,584198305,3430,3430,3430,3430,40
20230911,115900,584061105,3430,3425,3430,3425,213
20230911,115800,583331520,3425,3425,3425,3425,0
20230911,115700,583331520,3425,3425,3425,3425,0
20230911,115600,583331520,3425,3425,3425,3425,0
20230911,115500,583331520,3425,3425,3425,3425,446
20230911,115400,581803970,3425,3425,3425,3425,0
20230911,115300,581803970,3425,3425,3425,3425,251
20230911,115200,580944295,3425,3425,3425,3425,0
20230911,115100,580944295,3425,3425,3425,3425,0
20230911,115000,580944295,3425,3425,3425,3425,0
20230911,114900,580944295,3425,3425,3425,3425,0
20230911,114800,580944295,3425,3425,3425,3425,0
20230911,114700,580944295,3425,3425,3425,3425,5
20230911,114600,580927170,3425,3425,3425,3425,0
20230911,114500,580927170,3425,3425,3425,3425,3
20230911,114400,580916895,3425,3425,3425,3425,1
20230911,114300,580913470,3425,3415,3425,3415,108
20230911,114200,580544635,3410,3410,3410,3410,0
20230911,114100,580544635,3410,3410,3410,3410,200
20230911,114000,579862635,3410,3410,3410,3410,8
20230911,113900,579835355,3410,3410,3410,3410,0
20230911,113800,579835355,3410,3410,3410,3410,0
20230911,113700,579835355,3410,3410,3410,3410,60
20230911,113600,579630755,3415,3415,3415,3415,2
20230911,113500,579623925,3410,3410,3410,3410,100
20230911,113400,579282925,3405,3415,3415,3405,887
20230911,113300,576257360,3410,3410,3410,3410,0
20230911,113200,576257360,3410,3410,3410,3410,0
20230911,113100,576257360,3410,3410,3410,3410,220
20230911,113000,575507160,3415,3415,3415,3415,0
20230911,112900,575507160,3415,3420,3420,3415,476
20230911,112800,573881615,3425,3425,3425,3425,0
20230911,112700,573881615,3425,3425,3425,3425,1
20230911,112600,573878190,3430,3430,3430,3430,0
20230911,112500,573878190,3430,3430,3430,3430,0
20230911,112400,573878190,3430,3430,3430,3430,1870
20230911,112300,567464090,3430,3430,3430,3430,1
20230911,112200,567460660,3405,3415,3415,3405,2244
20230911,112100,559817100,3415,3430,3430,3415,1702
20230911,112000,554004755,3415,3415,3415,3415,0
20230911,111900,554004755,3415,3420,3420,3415,10
20230911,111800,553970600,3430,3430,3430,3430,0
20230911,111700,553970600,3430,3430,3430,3415,148
20230911,111600,553465150,3415,3420,3420,3415,1273
20230911,111500,549117255,3435,3435,3435,3435,0
20230911,111400,549117255,3435,3435,3435,3435,0
20230911,111300,549117255,3435,3420,3435,3415,1340
20230911,111200,544529370,3420,3420,3420,3420,0
20230911,111100,544529370,3420,3420,3420,3420,0
20230911,111000,544529370,3420,3420,3420,3420,1
20230911,110900,544525950,3415,3420,3420,3415,567
20230911,110800,542588815,3420,3420,3420,3420,1
20230911,110700,542585395,3420,3415,3420,3415,399
20230911,110600,541222805,3420,3420,3420,3420,101
20230911,110500,540877385,3430,3430,3430,3430,0
20230911,110400,540877385,3430,3420,3430,3420,4
20230911,110300,540863695,3420,3425,3430,3420,168
20230911,110200,540289090,3430,3430,3430,3430,10
20230911,110100,540254790,3430,3430,3430,3430,2
20230911,110000,540247930,3440,3440,3440,3440,150
20230911,105900,539731930,3440,3440,3440,3440,0
20230911,105800,539731930,3440,3440,3440,3440,2
20230911,105700,539725050,3420,3440,3440,3420,2948
20230911,105600,529635040,3465,3420,3465,3420,7167
20230911,105500,504959815,3420,3420,3420,3420,0
20230911,105400,504959815,3420,3420,3420,3420,0
20230911,105300,504959815,3420,3420,3420,3420,9
20230911,105200,504929035,3415,3415,3415,3415,0
20230911,105100,504929035,3415,3415,3415,3415,0
20230911,105000,504929035,3415,3415,3415,3415,5782
20230911,104900,485183505,3410,3395,3410,3390,12744
20230911,104800,441780340,3390,3420,3420,3390,27273
20230911,104700,349136975,3420,3420,3420,3420,3
20230911,104600,349126715,3420,3420,3420,3420,125
20230911,104500,348699215,3410,3410,3410,3410,0
20230911,104400,348699215,3410,3410,3410,3410,777
20230911,104300,346049645,3410,3410,3410,3410,1210
20230911,104200,341923545,3410,3415,3415,3410,386
20230911,104100,340605510,3415,3415,3415,3415,22
20230911,104000,340530380,3415,3415,3415,3415,0
20230911,103900,340530380,3415,3415,3415,3415,561
20230911,103800,338614565,3415,3420,3420,3415,657
20230911,103700,336369815,3415,3415,3415,3415,0
20230911,103600,336369815,3415,3410,3415,3410,926
20230911,103500,333212060,3410,3410,3410,3410,5
20230911,103400,333195010,3410,3410,3410,3410,223
20230911,103300,332434580,3410,3410,3410,3410,69
20230911,103200,332199290,3410,3410,3410,3410,3000
20230911,103100,321969290,3410,3410,3410,3410,209
20230911,103000,321256600,3410,3410,3410,3410,200
20230911,102900,320574600,3415,3425,3425,3415,251
20230911,102800,319717425,3415,3415,3415,3415,10
20230911,102700,319683275,3420,3420,3420,3420,977
20230911,102600,316341935,3410,3410,3410,3410,0
20230911,102500,316341935,3410,3410,3410,3410,69
20230911,102400,316106645,3410,3410,3410,3410,0
20230911,102300,316106645,3410,3415,3415,3410,100
20230911,102200,315765595,3415,3415,3415,3415,0
20230911,102100,315765595,3415,3420,3420,3415,101
20230911,102000,315420675,3410,3410,3410,3410,0
20230911,101900,315420675,3410,3410,3410,3410,1003
20230911,101800,312000445,3420,3420,3420,3420,5
20230911,101700,311983345,3420,3420,3420,3420,0
20230911,101600,311983345,3420,3420,3420,3420,0
20230911,101500,311983345,3420,3420,3420,3420,1
20230911,101400,311979925,3410,3410,3410,3410,0
20230911,101300,311979925,3410,3410,3415,3410,199
20230911,101200,311301085,3410,3410,3410,3410,12
20230911,101100,311260165,3420,3420,3420,3420,70
20230911,101000,311020765,3420,3420,3420,3420,114
20230911,100900,310630885,3420,3415,3420,3415,1048
20230911,100800,307048505,3400,3405,3405,3400,4210
20230911,100700,292734225,3405,3410,3410,3405,7955
20230911,100600,265635870,3420,3420,3420,3420,0
20230911,100500,265635870,3420,3420,3420,3420,1
20230911,100400,265632450,3410,3415,3415,3410,3602
20230911,100300,253349545,3415,3415,3415,3415,35
20230911,100200,253230020,3410,3410,3415,3410,475
20230911,100100,251610200,3415,3420,3420,3415,103
20230911,100000,251258445,3410,3420,3420,3410,3968
20230911,095900,237720950,3420,3420,3420,3420,0
20230911,095800,237720950,3420,3420,3420,3420,0
20230911,095700,237720950,3420,3420,3420,3420,15
20230911,095600,237669650,3420,3420,3420,3420,28
20230911,095500,237573890,3415,3415,3415,3410,110
20230911,095400,237198245,3415,3415,3415,3415,2387
20230911,095300,229046640,3415,3415,3415,3415,1
20230911,095200,229043225,3430,3430,3430,3430,0
20230911,095100,229043225,3430,3415,3430,3415,406
20230911,095000,227656720,3415,3425,3425,3415,6389
20230911,094900,205806730,3425,3425,3425,3425,13
20230911,094800,205762205,3425,3420,3425,3420,57
20230911,094700,205566985,3420,3420,3420,3420,3130
20230911,094600,194862385,3420,3420,3420,3420,0
20230911,094500,194862385,3420,3425,3425,3420,995
20230911,094400,191458825,3425,3425,3425,3425,692
20230911,094300,189088725,3425,3430,3430,3425,51
20230911,094200,188914045,3425,3425,3425,3425,0
20230911,094100,188914045,3425,3425,3425,3425,350
20230911,094000,187715295,3430,3430,3430,3430,7
20230911,093900,187691285,3430,3425,3430,3425,360
20230911,093800,186458180,3430,3430,3430,3430,100
20230911,093700,186115180,3425,3425,3425,3425,0
20230911,093600,186115180,3425,3425,3425,3425,20
20230911,093500,186046680,3425,3420,3425,3420,88
20230911,093400,185745545,3420,3420,3420,3420,1
20230911,093300,185742125,3420,3415,3425,3415,130
20230911,093200,185298005,3415,3420,3420,3415,6297
20230911,093100,163792695,3420,3430,3430,3420,8061
20230911,093000,136192745,3430,3430,3430,3430,192
20230911,092900,135534185,3430,3430,3430,3430,0
20230911,092800,135534185,3430,3430,3430,3430,2437
20230911,092700,127175275,3430,3435,3435,3430,1707
20230911,092600,121319435,3435,3430,3435,3430,504
20230911,092500,119590695,3430,3430,3430,3430,36
20230911,092400,119467215,3435,3435,3435,3435,80
20230911,092300,119192415,3435,3435,3435,3435,274
20230911,092200,118251225,3430,3440,3440,3430,5000
20230911,092100,101094655,3450,3455,3455,3450,228
20230911,092000,100308000,3455,3450,3455,3450,917
20230911,091900,97139795,3450,3450,3450,3450,537
20230911,091800,95287145,3445,3445,3445,3445,539
20230911,091700,93430290,3445,3445,3445,3445,10
20230911,091600,93395840,3445,3445,3445,3445,700
20230911,091500,90984340,3430,3430,3430,3430,810
20230911,091400,88206040,3425,3425,3425,3425,0
20230911,091300,88206040,3425,3430,3430,3425,1206
20230911,091200,84074465,3430,3435,3435,3430,5445
20230911,091100,65393115,3435,3440,3440,3430,3500
20230911,091000,53365430,3445,3455,3455,3445,1214
20230911,090900,49182500,3445,3450,3450,3445,1464
20230911,090800,44138505,3450,3450,3450,3450,150
20230911,090700,43621005,3455,3450,3455,3450,1106
20230911,090600,39805180,3445,3440,3445,3440,2315
20230911,090500,31833560,3440,3440,3440,3440,58
20230911,090400,31634040,3445,3445,3445,3445,109
20230911,090300,31258535,3420,3420,3420,3420,5004
20230911,090200,14144855,3420,3445,3445,3420,847
20230911,090100,11242570,3450,3450,3450,3450,0
20230911,090000,11242570,3450,3440,3450,3430,3239