stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,191900,1057305935,3325,3325,3325,3325,7796
20230913,191800,1057305935,3325,3325,3325,3325,0
20230913,191700,1057305935,3325,3325,3325,3325,0
20230913,191600,1057305935,3325,3325,3325,3325,0
20230913,191500,1057305935,3325,3325,3325,3325,0
20230913,191400,1057305935,3325,3325,3325,3325,0
20230913,191300,1057305935,3325,3325,3325,3325,0
20230913,191200,1057305935,3325,3325,3325,3325,0
20230913,191100,1057305935,3325,3325,3325,3325,0
20230913,191000,1057305935,3325,3325,3325,3325,0
20230913,190900,1057305935,3325,3325,3325,3325,0
20230913,190800,1057305935,3325,3325,3325,3325,0
20230913,190700,1057305935,3325,3325,3325,3325,0
20230913,190600,1057305935,3325,3325,3325,3325,0
20230913,190500,1057305935,3325,3325,3325,3325,0
20230913,190400,1057305935,3325,3325,3325,3325,0
20230913,190300,1057305935,3325,3325,3325,3325,0
20230913,190200,1057305935,3325,3325,3325,3325,0
20230913,190100,1057305935,3325,3325,3325,3325,0
20230913,190000,1057305935,3325,3325,3325,3325,0
20230913,185900,1057305935,3325,3325,3325,3325,0
20230913,185800,1057305935,3325,3325,3325,3325,0
20230913,185700,1057305935,3325,3325,3325,3325,0
20230913,185600,1057305935,3325,3325,3325,3325,0
20230913,185500,1057305935,3325,3325,3325,3325,0
20230913,185400,1057305935,3325,3325,3325,3325,0
20230913,185300,1057305935,3325,3325,3325,3325,0
20230913,185200,1057305935,3325,3325,3325,3325,0
20230913,185100,1057305935,3325,3325,3325,3325,0
20230913,185000,1057305935,3325,3325,3325,3325,0
20230913,184900,1057305935,3325,3325,3325,3325,7796
20230913,184800,1057305935,3325,3325,3325,3325,0
20230913,184700,1057305935,3325,3325,3325,3325,0
20230913,184600,1057305935,3325,3325,3325,3325,0
20230913,184500,1057305935,3325,3325,3325,3325,0
20230913,184400,1057305935,3325,3325,3325,3325,0
20230913,184300,1057305935,3325,3325,3325,3325,0
20230913,184200,1057305935,3325,3325,3325,3325,0
20230913,184100,1057305935,3325,3325,3325,3325,0
20230913,184000,1057305935,3325,3325,3325,3325,0
20230913,183900,1057305935,3325,3325,3325,3325,0
20230913,183800,1057305935,3325,3325,3325,3325,0
20230913,183700,1057305935,3325,3325,3325,3325,0
20230913,183600,1057305935,3325,3325,3325,3325,0
20230913,183500,1057305935,3325,3325,3325,3325,0
20230913,183400,1057305935,3325,3325,3325,3325,0
20230913,183300,1057305935,3325,3325,3325,3325,0
20230913,183200,1057305935,3325,3325,3325,3325,0
20230913,183100,1057305935,3325,3325,3325,3325,0
20230913,183000,1057305935,3325,3325,3325,3325,0
20230913,182900,1057305935,3325,3325,3325,3325,0
20230913,182800,1057305935,3325,3325,3325,3325,0
20230913,182700,1057305935,3325,3325,3325,3325,0
20230913,182600,1057305935,3325,3325,3325,3325,0
20230913,182500,1057305935,3325,3325,3325,3325,0
20230913,182400,1057305935,3325,3325,3325,3325,0
20230913,182300,1057305935,3325,3325,3325,3325,0
20230913,182200,1057305935,3325,3325,3325,3325,0
20230913,182100,1057305935,3325,3325,3325,3325,0
20230913,182000,1057305935,3325,3325,3325,3325,0
20230913,181900,1057305935,3325,3325,3325,3325,7796
20230913,181800,1057305935,3325,3325,3325,3325,0
20230913,181700,1057305935,3325,3325,3325,3325,0
20230913,181600,1057305935,3325,3325,3325,3325,0
20230913,181500,1057305935,3325,3325,3325,3325,0
20230913,181400,1057305935,3325,3325,3325,3325,0
20230913,181300,1057305935,3325,3325,3325,3325,0
20230913,181200,1057305935,3325,3325,3325,3325,0
20230913,181100,1057305935,3325,3325,3325,3325,0
20230913,181000,1057305935,3325,3325,3325,3325,0
20230913,180900,1057305935,3325,3325,3325,3325,0
20230913,180800,1057305935,3325,3325,3325,3325,0
20230913,180700,1057305935,3325,3325,3325,3325,0
20230913,180600,1057305935,3325,3325,3325,3325,0
20230913,180500,1057305935,3325,3325,3325,3325,0
20230913,180400,1057305935,3325,3325,3325,3325,0
20230913,180300,1057305935,3325,3325,3325,3325,0
20230913,180200,1057305935,3325,3325,3325,3325,0
20230913,180100,1057305935,3325,3325,3325,3325,0
20230913,180000,1057305935,3325,3325,3325,3325,0
20230913,175900,1057305935,3325,3325,3325,3325,0
20230913,175800,1057305935,3325,3325,3325,3325,0
20230913,175700,1057305935,3325,3325,3325,3325,0
20230913,175600,1057305935,3325,3325,3325,3325,0
20230913,175500,1057305935,3325,3325,3325,3325,0
20230913,175400,1057305935,3325,3325,3325,3325,0
20230913,175300,1057305935,3325,3325,3325,3325,0
20230913,175200,1057305935,3325,3325,3325,3325,0
20230913,175100,1057305935,3325,3325,3325,3325,0
20230913,175000,1057305935,3325,3325,3325,3325,0
20230913,174900,1057305935,3325,3325,3325,3325,7796
20230913,174800,1057305935,3325,3325,3325,3325,0
20230913,174700,1057305935,3325,3325,3325,3325,0
20230913,174600,1057305935,3325,3325,3325,3325,0
20230913,174500,1057305935,3325,3325,3325,3325,0
20230913,174400,1057305935,3325,3325,3325,3325,0
20230913,174300,1057305935,3325,3325,3325,3325,0
20230913,174200,1057305935,3325,3325,3325,3325,0
20230913,174100,1057305935,3325,3325,3325,3325,0
20230913,174000,1057305935,3325,3325,3325,3325,0
20230913,173900,1057305935,3325,3325,3325,3325,0
20230913,173800,1057305935,3325,3325,3325,3325,0
20230913,173700,1057305935,3325,3325,3325,3325,0
20230913,173600,1057305935,3325,3325,3325,3325,0
20230913,173500,1057305935,3325,3325,3325,3325,0
20230913,173400,1057305935,3325,3325,3325,3325,0
20230913,173300,1057305935,3325,3325,3325,3325,0
20230913,173200,1057305935,3325,3325,3325,3325,0
20230913,173100,1057305935,3325,3325,3325,3325,0
20230913,173000,1057305935,3325,3325,3325,3325,0
20230913,172900,1057305935,3325,3325,3325,3325,0
20230913,172800,1057305935,3325,3325,3325,3325,0
20230913,172700,1057305935,3325,3325,3325,3325,0
20230913,172600,1057305935,3325,3325,3325,3325,0
20230913,172500,1057305935,3325,3325,3325,3325,0
20230913,172400,1057305935,3325,3325,3325,3325,0
20230913,172300,1057305935,3325,3325,3325,3325,0
20230913,172200,1057305935,3325,3325,3325,3325,0
20230913,172100,1057305935,3325,3325,3325,3325,0
20230913,172000,1057305935,3325,3325,3325,3325,0
20230913,171900,1057305935,3325,3325,3325,3325,7796
20230913,171800,1057305935,3325,3325,3325,3325,0
20230913,171700,1057305935,3325,3325,3325,3325,0
20230913,171600,1057305935,3325,3325,3325,3325,0
20230913,171500,1057305935,3325,3325,3325,3325,0
20230913,171400,1057305935,3325,3325,3325,3325,0
20230913,171300,1057305935,3325,3325,3325,3325,0
20230913,171200,1057305935,3325,3325,3325,3325,0
20230913,171100,1057305935,3325,3325,3325,3325,0
20230913,171000,1057305935,3325,3325,3325,3325,0
20230913,170900,1057305935,3325,3325,3325,3325,0
20230913,170800,1057305935,3325,3325,3325,3325,0
20230913,170700,1057305935,3325,3325,3325,3325,0
20230913,170600,1057305935,3325,3325,3325,3325,0
20230913,170500,1057305935,3325,3325,3325,3325,0
20230913,170400,1057305935,3325,3325,3325,3325,0
20230913,170300,1057305935,3325,3325,3325,3325,0
20230913,170200,1057305935,3325,3325,3325,3325,0
20230913,170100,1057305935,3325,3325,3325,3325,0
20230913,170000,1057305935,3325,3325,3325,3325,0
20230913,165900,1057305935,3325,3325,3325,3325,0
20230913,165800,1057305935,3325,3325,3325,3325,0
20230913,165700,1057305935,3325,3325,3325,3325,0
20230913,165600,1057305935,3325,3325,3325,3325,0
20230913,165500,1057305935,3325,3325,3325,3325,0
20230913,165400,1057305935,3325,3325,3325,3325,0
20230913,165300,1057305935,3325,3325,3325,3325,0
20230913,165200,1057305935,3325,3325,3325,3325,0
20230913,165100,1057305935,3325,3325,3325,3325,0
20230913,165000,1057305935,3325,3325,3325,3325,0
20230913,164900,1057305935,3325,3325,3325,3325,7796
20230913,164800,1057305935,3325,3325,3325,3325,0
20230913,164700,1057305935,3325,3325,3325,3325,0
20230913,164600,1057305935,3325,3325,3325,3325,0
20230913,164500,1057305935,3325,3325,3325,3325,0
20230913,164400,1057305935,3325,3325,3325,3325,0
20230913,164300,1057305935,3325,3325,3325,3325,0
20230913,164200,1057305935,3325,3325,3325,3325,0
20230913,164100,1057305935,3325,3325,3325,3325,0
20230913,164000,1057305935,3325,3325,3325,3325,0
20230913,163900,1057305935,3325,3325,3325,3325,0
20230913,163800,1057305935,3325,3325,3325,3325,0
20230913,163700,1057305935,3325,3325,3325,3325,0
20230913,163600,1057305935,3325,3325,3325,3325,0
20230913,163500,1057305935,3325,3325,3325,3325,0
20230913,163400,1057305935,3325,3325,3325,3325,0
20230913,163300,1057305935,3325,3325,3325,3325,0
20230913,163200,1057305935,3325,3325,3325,3325,0
20230913,163100,1057305935,3325,3325,3325,3325,0
20230913,163000,1057305935,3325,3325,3325,3325,0
20230913,162900,1057305935,3325,3325,3325,3325,0
20230913,162800,1057305935,3325,3325,3325,3325,0
20230913,162700,1057305935,3325,3325,3325,3325,0
20230913,162600,1057305935,3325,3325,3325,3325,0
20230913,162500,1057305935,3325,3325,3325,3325,0
20230913,162400,1057305935,3325,3325,3325,3325,0
20230913,162300,1057305935,3325,3325,3325,3325,0
20230913,162200,1057305935,3325,3325,3325,3325,0
20230913,162100,1057305935,3325,3325,3325,3325,0
20230913,162000,1057305935,3325,3325,3325,3325,0
20230913,161900,1057305935,3325,3325,3325,3325,7796
20230913,161800,1057305935,3325,3325,3325,3325,0
20230913,161700,1057305935,3325,3325,3325,3325,0
20230913,161600,1057305935,3325,3325,3325,3325,0
20230913,161500,1057305935,3325,3325,3325,3325,0
20230913,161400,1057305935,3325,3325,3325,3325,0
20230913,161300,1057305935,3325,3325,3325,3325,0
20230913,161200,1057305935,3325,3325,3325,3325,0
20230913,161100,1057305935,3325,3325,3325,3325,0
20230913,161000,1057305935,3325,3325,3325,3325,0
20230913,160900,1057305935,3325,3325,3325,3325,0
20230913,160800,1057305935,3325,3325,3325,3325,0
20230913,160700,1057305935,3325,3325,3325,3325,0
20230913,160600,1057305935,3325,3325,3325,3325,0
20230913,160500,1057305935,3325,3325,3325,3325,0
20230913,160400,1057305935,3325,3325,3325,3325,0
20230913,160300,1057305935,3325,3325,3325,3325,0
20230913,160200,1057305935,3325,3325,3325,3325,0
20230913,160100,1057305935,3325,3325,3325,3325,0
20230913,160000,1057305935,3325,3325,3325,3325,0
20230913,155900,1057305935,3325,3325,3325,3325,0
20230913,155800,1057305935,3325,3325,3325,3325,0
20230913,155700,1057305935,3325,3325,3325,3325,0
20230913,155600,1057305935,3325,3325,3325,3325,0
20230913,155500,1057305935,3325,3325,3325,3325,0
20230913,155400,1057305935,3325,3325,3325,3325,0
20230913,155300,1057305935,3325,3325,3325,3325,0
20230913,155200,1057305935,3325,3325,3325,3325,0
20230913,155100,1057305935,3325,3325,3325,3325,0
20230913,155000,1057305935,3325,3325,3325,3325,0
20230913,154900,1057305935,3325,3325,3325,3325,7796
20230913,154800,1057305935,3325,3325,3325,3325,0
20230913,154700,1057305935,3325,3325,3325,3325,0
20230913,154600,1057305935,3325,3325,3325,3325,0
20230913,154500,1057305935,3325,3325,3325,3325,0
20230913,154400,1057305935,3325,3325,3325,3325,0
20230913,154300,1057305935,3325,3325,3325,3325,0
20230913,154200,1057305935,3325,3325,3325,3325,0
20230913,154100,1057305935,3325,3325,3325,3325,0
20230913,154000,1057305935,3325,3325,3325,3325,0
20230913,153900,1057305935,3325,3325,3325,3325,0
20230913,153800,1057305935,3325,3325,3325,3325,0
20230913,153700,1057305935,3325,3325,3325,3325,0
20230913,153600,1057305935,3325,3325,3325,3325,0
20230913,153500,1057305935,3325,3325,3325,3325,0
20230913,153400,1057305935,3325,3325,3325,3325,0
20230913,153300,1057305935,3325,3325,3325,3325,0
20230913,153200,1057305935,3325,3325,3325,3325,0
20230913,153100,1057305935,3325,3325,3325,3325,0
20230913,153000,1057305935,3325,3325,3325,3325,7796
20230913,152900,1031384235,3280,3280,3280,3280,0
20230913,152800,1031384235,3280,3280,3280,3280,0
20230913,152700,1031384235,3280,3280,3280,3280,0
20230913,152600,1031384235,3280,3280,3280,3280,0
20230913,152500,1031384235,3280,3280,3280,3280,0
20230913,152400,1031384235,3280,3280,3280,3280,0
20230913,152300,1031384235,3280,3280,3280,3280,0
20230913,152200,1031384235,3280,3280,3280,3280,0
20230913,152100,1031384235,3280,3280,3280,3280,0
20230913,152000,1031384235,3280,3280,3280,3280,0
20230913,151900,1031384235,3280,3275,3280,3270,1535
20230913,151800,1026358195,3280,3275,3290,3275,1268
20230913,151700,1022200480,3275,3270,3300,3270,819
20230913,151600,1019511685,3275,3260,3275,3260,1273
20230913,151500,1015357455,3260,3260,3260,3255,4904
20230913,151400,999382365,3260,3260,3260,3260,1
20230913,151300,999379105,3250,3260,3260,3250,1402
20230913,151200,994819240,3255,3255,3255,3255,2482
20230913,151100,986740330,3260,3260,3260,3255,221
20230913,151000,986019875,3260,3265,3265,3260,3671
20230913,150900,974047115,3260,3265,3265,3260,948
20230913,150800,970954870,3270,3265,3270,3265,674
20230913,150700,968751770,3265,3265,3265,3265,663
20230913,150600,966587075,3260,3260,3260,3260,1040
20230913,150500,963196675,3265,3265,3265,3265,761
20230913,150400,960712010,3270,3260,3270,3260,1670
20230913,150300,955259120,3265,3265,3265,3265,606
20230913,150200,953280530,3265,3270,3270,3260,681
20230913,150100,951057985,3270,3260,3270,3260,257
20230913,150000,950220145,3255,3255,3260,3255,562
20230913,145900,948390825,3260,3255,3260,3255,24
20230913,145800,948312700,3255,3255,3260,3255,1654
20230913,145700,942928925,3260,3260,3260,3260,6
20230913,145600,942909365,3255,3255,3255,3255,200
20230913,145500,942258365,3250,3250,3260,3245,10233
20230913,145400,909049155,3260,3260,3260,3260,6
20230913,145300,909029595,3250,3250,3250,3250,1
20230913,145200,909026345,3250,3260,3260,3250,106
20230913,145100,908680825,3260,3255,3260,3240,1247
20230913,145000,904633180,3260,3260,3260,3245,89
20230913,144900,904343980,3260,3260,3260,3245,332
20230913,144800,903264820,3270,3270,3270,3270,0
20230913,144700,903264820,3270,3255,3270,3245,11303
20230913,144600,866561780,3260,3260,3260,3260,12
20230913,144500,866522660,3270,3270,3270,3255,188
20230913,144400,865909650,3270,3265,3270,3265,26
20230913,144300,865824655,3270,3260,3270,3250,6866
20230913,144200,843475250,3260,3275,3275,3260,3578
20230913,144100,831798820,3275,3280,3290,3270,1670
20230913,144000,826330150,3280,3305,3305,3255,15136
20230913,143900,776802520,3295,3345,3360,3285,5633
20230913,143800,758128615,3365,3275,3365,3260,35478
20230913,143700,640589270,3275,3275,3275,3275,609
20230913,143600,638594795,3265,3270,3275,3265,216
20230913,143500,637889540,3265,3265,3265,3265,300
20230913,143400,636910040,3280,3275,3280,3275,331
20230913,143300,635824450,3280,3275,3280,3275,2
20230913,143200,635817895,3265,3265,3265,3265,0
20230913,143100,635817895,3265,3275,3275,3265,10000
20230913,143000,603147420,3275,3275,3275,3275,0
20230913,142900,603147420,3275,3275,3275,3275,1000
20230913,142800,599872420,3280,3280,3280,3280,2
20230913,142700,599865860,3280,3275,3280,3275,2119
20230913,142600,592926130,3275,3280,3280,3275,4001
20230913,142500,579806880,3280,3280,3280,3280,0
20230913,142400,579806880,3280,3290,3290,3280,67
20230913,142300,579586810,3290,3290,3290,3280,111
20230913,142200,579221630,3290,3290,3290,3290,0
20230913,142100,579221630,3290,3290,3290,3290,1
20230913,142000,579218340,3280,3285,3285,3280,231
20230913,141900,578459625,3290,3290,3290,3290,11
20230913,141800,578423435,3290,3290,3290,3290,9
20230913,141700,578393825,3290,3290,3290,3290,1
20230913,141600,578390535,3280,3280,3280,3280,0
20230913,141500,578390535,3280,3280,3280,3280,20
20230913,141400,578324935,3290,3290,3290,3290,0
20230913,141300,578324935,3290,3290,3290,3290,0
20230913,141200,578324935,3290,3285,3290,3285,1078
20230913,141100,574783660,3285,3285,3285,3285,0
20230913,141000,574783660,3285,3285,3285,3285,10
20230913,140900,574750810,3285,3285,3285,3285,921
20230913,140800,571725325,3285,3285,3285,3285,0
20230913,140700,571725325,3285,3285,3285,3285,224
20230913,140600,570989485,3285,3285,3285,3285,0
20230913,140500,570989485,3285,3285,3285,3285,0
20230913,140400,570989485,3285,3285,3285,3285,429
20230913,140300,569580220,3285,3285,3285,3285,0
20230913,140200,569580220,3285,3285,3285,3285,0
20230913,140100,569580220,3285,3285,3285,3285,500
20230913,140000,567937720,3285,3280,3285,3280,992
20230913,135900,564679995,3285,3285,3285,3285,0
20230913,135800,564679995,3285,3285,3285,3285,0
20230913,135700,564679995,3285,3285,3285,3285,3
20230913,135600,564670140,3285,3285,3285,3285,0
20230913,135500,564670140,3285,3285,3285,3285,328
20230913,135400,563592660,3285,3290,3290,3285,126
20230913,135300,563178705,3290,3290,3290,3290,1
20230913,135200,563175415,3290,3290,3290,3290,1
20230913,135100,563172125,3285,3285,3285,3285,0
20230913,135000,563172125,3285,3285,3285,3285,14
20230913,134900,563126135,3285,3285,3285,3285,9
20230913,134800,563096570,3285,3285,3285,3285,0
20230913,134700,563096570,3285,3285,3285,3285,59
20230913,134600,562902755,3285,3285,3285,3285,1
20230913,134500,562899470,3290,3290,3290,3290,30
20230913,134400,562800770,3285,3285,3285,3285,0
20230913,134300,562800770,3285,3285,3285,3285,0
20230913,134200,562800770,3285,3285,3285,3285,501
20230913,134100,561154985,3290,3290,3290,3290,0
20230913,134000,561154985,3290,3285,3290,3285,201
20230913,133900,560494695,3290,3290,3290,3290,0
20230913,133800,560494695,3290,3290,3290,3290,0
20230913,133700,560494695,3290,3290,3290,3290,3
20230913,133600,560484825,3290,3290,3290,3290,0
20230913,133500,560484825,3290,3285,3290,3285,210
20230913,133400,559794925,3290,3290,3290,3290,100
20230913,133300,559465925,3290,3290,3290,3290,300
20230913,133200,558478925,3290,3290,3290,3290,5
20230913,133100,558462475,3290,3290,3290,3290,0
20230913,133000,558462475,3290,3290,3290,3290,200
20230913,132900,557804475,3285,3285,3285,3285,630
20230913,132800,555734925,3285,3285,3285,3285,0
20230913,132700,555734925,3285,3285,3285,3285,101
20230913,132600,555403140,3285,3285,3285,3285,0
20230913,132500,555403140,3285,3285,3285,3285,40
20230913,132400,555271740,3285,3285,3285,3285,55
20230913,132300,555091065,3285,3285,3285,3285,0
20230913,132200,555091065,3285,3285,3285,3285,0
20230913,132100,555091065,3285,3285,3285,3285,0
20230913,132000,555091065,3285,3280,3285,3280,3
20230913,131900,555081215,3285,3285,3285,3280,944
20230913,131800,551984760,3285,3285,3285,3285,1
20230913,131700,551981475,3285,3285,3285,3285,5
20230913,131600,551965050,3285,3280,3285,3280,662
20230913,131500,549791180,3280,3280,3280,3280,0
20230913,131400,549791180,3280,3280,3280,3280,0
20230913,131300,549791180,3280,3280,3280,3280,31
20230913,131200,549689500,3285,3285,3285,3285,2708
20230913,131100,540793720,3290,3290,3290,3290,1937
20230913,131000,534420990,3290,3290,3290,3290,0
20230913,130900,534420990,3290,3290,3290,3290,0
20230913,130800,534420990,3290,3290,3290,3290,50
20230913,130700,534256490,3290,3290,3290,3290,0
20230913,130600,534256490,3290,3290,3290,3290,0
20230913,130500,534256490,3290,3290,3290,3290,0
20230913,130400,534256490,3290,3290,3290,3290,0
20230913,130300,534256490,3290,3290,3290,3290,0
20230913,130200,534256490,3290,3290,3290,3290,0
20230913,130100,534256490,3290,3290,3290,3290,692
20230913,130000,531979810,3290,3290,3290,3290,227
20230913,125900,531232980,3290,3290,3290,3290,188
20230913,125800,530614460,3285,3285,3285,3285,0
20230913,125700,530614460,3285,3285,3285,3285,1
20230913,125600,530611175,3285,3295,3295,3285,935
20230913,125500,527536820,3295,3295,3295,3295,0
20230913,125400,527536820,3295,3295,3295,3295,0
20230913,125300,527536820,3295,3295,3295,3295,1000
20230913,125200,524241820,3295,3295,3295,3295,0
20230913,125100,524241820,3295,3295,3295,3295,60
20230913,125000,524044120,3300,3300,3300,3300,200
20230913,124900,523384120,3300,3300,3300,3300,0
20230913,124800,523384120,3300,3300,3300,3300,0
20230913,124700,523384120,3300,3300,3300,3300,664
20230913,124600,521192920,3310,3305,3310,3305,485
20230913,124500,519589980,3310,3310,3310,3310,450
20230913,124400,518100480,3310,3310,3310,3310,501
20230913,124300,516442170,3310,3310,3310,3310,500
20230913,124200,514787170,3315,3315,3315,3315,0
20230913,124100,514787170,3315,3315,3315,3315,0
20230913,124000,514787170,3315,3315,3315,3315,0
20230913,123900,514787170,3315,3315,3315,3315,0
20230913,123800,514787170,3315,3315,3315,3315,0
20230913,123700,514787170,3315,3315,3315,3315,1
20230913,123600,514783855,3300,3300,3300,3300,0
20230913,123500,514783855,3300,3300,3300,3300,0
20230913,123400,514783855,3300,3300,3300,3300,0
20230913,123300,514783855,3300,3300,3300,3300,0
20230913,123200,514783855,3300,3300,3300,3300,336
20230913,123100,513675055,3315,3315,3315,3315,0
20230913,123000,513675055,3315,3315,3315,3315,7
20230913,122900,513651850,3315,3315,3315,3315,0
20230913,122800,513651850,3315,3295,3315,3295,90
20230913,122700,513355280,3300,3305,3305,3300,206
20230913,122600,512675465,3315,3315,3315,3315,0
20230913,122500,512675465,3315,3315,3315,3315,0
20230913,122400,512675465,3315,3315,3315,3315,0
20230913,122300,512675465,3315,3315,3315,3315,0
20230913,122200,512675465,3315,3315,3315,3315,0
20230913,122100,512675465,3315,3315,3315,3315,185
20230913,122000,512062190,3315,3300,3315,3300,2000
20230913,121900,505455925,3300,3300,3300,3300,31
20230913,121800,505353625,3300,3300,3300,3300,0
20230913,121700,505353625,3300,3300,3300,3300,0
20230913,121600,505353625,3300,3300,3300,3300,3
20230913,121500,505343725,3300,3300,3300,3300,3
20230913,121400,505333825,3285,3285,3285,3285,283
20230913,121300,504404170,3300,3300,3300,3300,0
20230913,121200,504404170,3300,3300,3300,3285,2099
20230913,121100,497478910,3300,3300,3300,3300,2
20230913,121000,497472310,3300,3300,3300,3300,1
20230913,120900,497469010,3280,3295,3300,3280,87
20230913,120800,497183405,3280,3280,3280,3280,25
20230913,120700,497101405,3280,3280,3280,3280,250
20230913,120600,496281405,3280,3295,3295,3280,157
20230913,120500,495766385,3295,3295,3295,3295,0
20230913,120400,495766385,3295,3295,3295,3295,0
20230913,120300,495766385,3295,3295,3295,3295,343
20230913,120200,494636200,3300,3300,3300,3300,5
20230913,120100,494619700,3295,3295,3295,3295,415
20230913,120000,493252275,3295,3295,3295,3295,1
20230913,115900,493248980,3285,3285,3285,3285,0
20230913,115800,493248980,3285,3290,3290,3285,298
20230913,115700,492269485,3290,3290,3290,3290,0
20230913,115600,492269485,3290,3290,3290,3290,0
20230913,115500,492269485,3290,3290,3290,3290,0
20230913,115400,492269485,3290,3290,3290,3290,0
20230913,115300,492269485,3290,3290,3290,3290,0
20230913,115200,492269485,3290,3290,3290,3290,0
20230913,115100,492269485,3290,3290,3290,3290,0
20230913,115000,492269485,3290,3290,3290,3290,248
20230913,114900,491453565,3290,3290,3290,3290,0
20230913,114800,491453565,3290,3290,3290,3290,0
20230913,114700,491453565,3290,3290,3290,3290,10
20230913,114600,491420665,3290,3290,3290,3290,20
20230913,114500,491354865,3290,3290,3290,3290,0
20230913,114400,491354865,3290,3290,3290,3290,6
20230913,114300,491335125,3275,3280,3280,3275,50
20230913,114200,491171370,3280,3280,3280,3280,1400
20230913,114100,486579370,3280,3290,3290,3280,70
20230913,114000,486349550,3290,3290,3290,3290,0
20230913,113900,486349550,3290,3290,3290,3290,0
20230913,113800,486349550,3290,3290,3290,3290,72
20230913,113700,486112670,3290,3290,3290,3290,24
20230913,113600,486033710,3285,3280,3285,3280,702
20230913,113500,483728650,3280,3280,3280,3280,0
20230913,113400,483728650,3280,3280,3280,3280,0
20230913,113300,483728650,3280,3280,3280,3280,100
20230913,113200,483400650,3280,3280,3280,3280,0
20230913,113100,483400650,3280,3280,3280,3280,3
20230913,113000,483390810,3295,3295,3295,3295,43
20230913,112900,483249125,3295,3295,3295,3295,100
20230913,112800,482919625,3295,3295,3295,3295,0
20230913,112700,482919625,3295,3295,3295,3295,120
20230913,112600,482524225,3295,3295,3295,3295,0
20230913,112500,482524225,3295,3285,3295,3285,1037
20230913,112400,479116310,3285,3285,3285,3285,0
20230913,112300,479116310,3285,3285,3285,3285,0
20230913,112200,479116310,3285,3285,3285,3285,0
20230913,112100,479116310,3285,3285,3285,3285,20
20230913,112000,479050610,3285,3285,3285,3285,0
20230913,111900,479050610,3285,3285,3285,3285,0
20230913,111800,479050610,3285,3285,3285,3285,0
20230913,111700,479050610,3285,3285,3285,3285,94
20230913,111600,478741820,3275,3280,3280,3275,1777
20230913,111500,472916395,3280,3280,3280,3280,0
20230913,111400,472916395,3280,3280,3280,3280,0
20230913,111300,472916395,3280,3280,3280,3280,0
20230913,111200,472916395,3280,3280,3280,3280,668
20230913,111100,470725355,3295,3295,3295,3295,0
20230913,111000,470725355,3295,3295,3295,3295,0
20230913,110900,470725355,3295,3295,3295,3295,84
20230913,110800,470448575,3275,3275,3275,3275,0
20230913,110700,470448575,3275,3290,3295,3275,1090
20230913,110600,466871620,3275,3275,3275,3275,151
20230913,110500,466377095,3275,3275,3275,3275,0
20230913,110400,466377095,3275,3275,3275,3275,700
20230913,110300,464084595,3275,3275,3275,3275,0
20230913,110200,464084595,3275,3290,3290,3275,2000
20230913,110100,457518860,3300,3300,3300,3300,0
20230913,110000,457518860,3300,3300,3300,3300,3
20230913,105900,457508960,3300,3295,3300,3295,505
20230913,105800,455844965,3295,3295,3295,3295,501
20230913,105700,454194170,3295,3295,3295,3295,20
20230913,105600,454128270,3295,3295,3300,3295,19
20230913,105500,454065650,3295,3295,3295,3295,3
20230913,105400,454055765,3300,3300,3300,3300,0
20230913,105300,454055765,3300,3300,3300,3300,0
20230913,105200,454055765,3300,3285,3300,3280,1478
20230913,105100,449203995,3285,3285,3300,3285,101
20230913,105000,448872195,3285,3285,3285,3285,1
20230913,104900,448868910,3285,3295,3295,3285,542
20230913,104800,447087150,3300,3300,3300,3300,0
20230913,104700,447087150,3300,3300,3300,3300,4
20230913,104600,447073950,3295,3290,3295,3285,220
20230913,104500,446350435,3295,3295,3295,3295,10
20230913,104400,446317485,3295,3295,3295,3295,5
20230913,104300,446301010,3295,3295,3295,3295,200
20230913,104200,445642010,3295,3295,3295,3295,0
20230913,104100,445642010,3295,3295,3295,3295,0
20230913,104000,445642010,3295,3295,3295,3295,0
20230913,103900,445642010,3295,3295,3295,3295,10
20230913,103800,445609060,3290,3290,3290,3290,0
20230913,103700,445609060,3290,3290,3290,3290,50
20230913,103600,445444560,3300,3300,3300,3300,0
20230913,103500,445444560,3300,3300,3300,3300,259
20230913,103400,444589860,3300,3300,3300,3300,15
20230913,103300,444540360,3300,3300,3300,3300,1
20230913,103200,444537060,3285,3290,3290,3285,901
20230913,103100,441577270,3285,3285,3285,3285,55
20230913,103000,441396595,3285,3285,3285,3285,0
20230913,102900,441396595,3285,3290,3290,3285,508
20230913,102800,439727040,3290,3290,3290,3290,13
20230913,102700,439684270,3300,3300,3300,3300,3
20230913,102600,439674370,3285,3305,3305,3285,15555
20230913,102500,388496960,3300,3305,3305,3300,271
20230913,102400,387602160,3300,3305,3305,3300,479
20230913,102300,386020760,3320,3305,3320,3305,643
20230913,102200,383893405,3305,3305,3305,3305,0
20230913,102100,383893405,3305,3310,3310,3300,2531
20230913,102000,375539015,3310,3310,3310,3310,150
20230913,101900,375042515,3320,3320,3320,3320,754
20230913,101800,372539235,3305,3305,3305,3305,38
20230913,101700,372413645,3305,3305,3305,3305,74
20230913,101600,372169075,3305,3305,3305,3305,0
20230913,101500,372169075,3305,3320,3320,3305,348
20230913,101400,371014315,3325,3325,3325,3325,0
20230913,101300,371014315,3325,3325,3325,3325,30
20230913,101200,370914565,3320,3320,3320,3320,329
20230913,101100,369822285,3305,3305,3305,3305,147
20230913,101000,369336450,3305,3320,3320,3305,835
20230913,100900,366565600,3320,3320,3320,3320,1648
20230913,100800,361094240,3320,3320,3320,3320,213
20230913,100700,360387080,3330,3330,3330,3300,7130
20230913,100600,336803595,3330,3330,3330,3330,291
20230913,100500,335834565,3340,3340,3340,3340,164
20230913,100400,335286805,3340,3335,3360,3335,323
20230913,100300,334202450,3365,3365,3365,3365,0
20230913,100200,334202450,3365,3330,3365,3330,1690
20230913,100100,328539975,3350,3340,3350,3330,2611
20230913,100000,319844100,3340,3340,3350,3340,105
20230913,095900,319493390,3335,3325,3375,3315,1929
20230913,095800,313042150,3320,3355,3355,3320,2295
20230913,095700,305403985,3355,3365,3365,3350,740
20230913,095600,302918170,3370,3440,3440,3370,19406
20230913,095500,236732555,3435,3300,3440,3300,22663
20230913,095400,160144745,3320,3310,3320,3300,2347
20230913,095300,152386010,3315,3315,3315,3315,303
20230913,095200,151381565,3320,3320,3320,3315,230
20230913,095100,150617985,3315,3320,3335,3315,5251
20230913,095000,133119195,3320,3315,3335,3315,1731
20230913,094900,127376170,3320,3310,3320,3310,3045
20230913,094800,117278915,3310,3300,3310,3300,3093
20230913,094700,107049965,3310,3300,3310,3295,3001
20230913,094600,97145535,3295,3295,3295,3295,920
20230913,094500,94114135,3295,3295,3300,3295,2173
20230913,094400,86951020,3295,3295,3295,3290,2232
20230913,094300,79596635,3295,3290,3295,3290,1283
20230913,094200,75373425,3290,3290,3290,3290,80
20230913,094100,75110225,3280,3280,3280,3280,1
20230913,094000,75106945,3290,3290,3290,3290,0
20230913,093900,75106945,3290,3290,3295,3290,1107
20230913,093800,71464280,3290,3290,3290,3290,1013
20230913,093700,68131510,3295,3290,3295,3290,1859
20230913,093600,62015395,3290,3290,3290,3290,3
20230913,093500,62005525,3290,3290,3290,3290,0
20230913,093400,62005525,3290,3290,3290,3290,0
20230913,093300,62005525,3290,3290,3290,3290,15
20230913,093200,61956175,3285,3285,3285,3285,100
20230913,093100,61627675,3280,3280,3280,3280,263
20230913,093000,60765035,3280,3275,3280,3275,171
20230913,092900,60205005,3275,3275,3275,3275,112
20230913,092800,59838205,3270,3265,3270,3265,573
20230913,092700,57964815,3265,3265,3265,3265,24
20230913,092600,57886455,3265,3260,3265,3260,429
20230913,092500,56487785,3250,3250,3250,3250,68
20230913,092400,56266785,3250,3250,3250,3250,1528
20230913,092300,51300785,3250,3255,3255,3250,1247
20230913,092200,47247365,3255,3255,3255,3255,100
20230913,092100,46921865,3255,3255,3255,3255,1476
20230913,092000,42117485,3255,3255,3255,3255,550
20230913,091900,40327235,3255,3255,3255,3255,9
20230913,091800,40297940,3255,3255,3255,3255,131
20230913,091700,39871535,3260,3260,3260,3260,134
20230913,091600,39434695,3260,3235,3260,3235,714
20230913,091500,37110995,3250,3250,3250,3250,1
20230913,091400,37107745,3235,3235,3235,3235,182
20230913,091300,36518975,3235,3260,3260,3235,4186
20230913,091200,22971960,3260,3260,3260,3255,90
20230913,091100,22678740,3260,3260,3260,3240,22
20230913,091000,22607380,3240,3260,3260,3235,549
20230913,090900,20829085,3260,3250,3260,3240,501
20230913,090800,19205815,3240,3240,3240,3240,0
20230913,090700,19205815,3240,3255,3265,3240,803
20230913,090600,16596030,3255,3255,3255,3240,758
20230913,090500,14132585,3255,3255,3255,3255,18
20230913,090400,14073995,3265,3265,3265,3265,52
20230913,090300,13904215,3265,3255,3265,3255,133
20230913,090200,13470985,3255,3255,3255,3255,0
20230913,090100,13470985,3255,3250,3255,3235,2912
20230913,090000,4019445,3255,3255,3265,3250,1235