stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,191800,580003400,3325,3325,3325,3325,2222
20230914,191700,580003400,3325,3325,3325,3325,0
20230914,191600,580003400,3325,3325,3325,3325,0
20230914,191500,580003400,3325,3325,3325,3325,0
20230914,191400,580003400,3325,3325,3325,3325,0
20230914,191300,580003400,3325,3325,3325,3325,0
20230914,191200,580003400,3325,3325,3325,3325,0
20230914,191100,580003400,3325,3325,3325,3325,0
20230914,191000,580003400,3325,3325,3325,3325,0
20230914,190900,580003400,3325,3325,3325,3325,0
20230914,190800,580003400,3325,3325,3325,3325,0
20230914,190700,580003400,3325,3325,3325,3325,0
20230914,190600,580003400,3325,3325,3325,3325,0
20230914,190500,580003400,3325,3325,3325,3325,0
20230914,190400,580003400,3325,3325,3325,3325,0
20230914,190300,580003400,3325,3325,3325,3325,0
20230914,190200,580003400,3325,3325,3325,3325,0
20230914,190100,580003400,3325,3325,3325,3325,0
20230914,190000,580003400,3325,3325,3325,3325,0
20230914,185900,580003400,3325,3325,3325,3325,0
20230914,185800,580003400,3325,3325,3325,3325,0
20230914,185700,580003400,3325,3325,3325,3325,0
20230914,185600,580003400,3325,3325,3325,3325,0
20230914,185500,580003400,3325,3325,3325,3325,0
20230914,185400,580003400,3325,3325,3325,3325,0
20230914,185300,580003400,3325,3325,3325,3325,0
20230914,185200,580003400,3325,3325,3325,3325,0
20230914,185100,580003400,3325,3325,3325,3325,0
20230914,185000,580003400,3325,3325,3325,3325,0
20230914,184900,580003400,3325,3325,3325,3325,0
20230914,184800,580003400,3325,3325,3325,3325,2222
20230914,184700,580003400,3325,3325,3325,3325,0
20230914,184600,580003400,3325,3325,3325,3325,0
20230914,184500,580003400,3325,3325,3325,3325,0
20230914,184400,580003400,3325,3325,3325,3325,0
20230914,184300,580003400,3325,3325,3325,3325,0
20230914,184200,580003400,3325,3325,3325,3325,0
20230914,184100,580003400,3325,3325,3325,3325,0
20230914,184000,580003400,3325,3325,3325,3325,0
20230914,183900,580003400,3325,3325,3325,3325,0
20230914,183800,580003400,3325,3325,3325,3325,0
20230914,183700,580003400,3325,3325,3325,3325,0
20230914,183600,580003400,3325,3325,3325,3325,0
20230914,183500,580003400,3325,3325,3325,3325,0
20230914,183400,580003400,3325,3325,3325,3325,0
20230914,183300,580003400,3325,3325,3325,3325,0
20230914,183200,580003400,3325,3325,3325,3325,0
20230914,183100,580003400,3325,3325,3325,3325,0
20230914,183000,580003400,3325,3325,3325,3325,0
20230914,182900,580003400,3325,3325,3325,3325,0
20230914,182800,580003400,3325,3325,3325,3325,0
20230914,182700,580003400,3325,3325,3325,3325,0
20230914,182600,580003400,3325,3325,3325,3325,0
20230914,182500,580003400,3325,3325,3325,3325,0
20230914,182400,580003400,3325,3325,3325,3325,0
20230914,182300,580003400,3325,3325,3325,3325,0
20230914,182200,580003400,3325,3325,3325,3325,0
20230914,182100,580003400,3325,3325,3325,3325,0
20230914,182000,580003400,3325,3325,3325,3325,0
20230914,181900,580003400,3325,3325,3325,3325,0
20230914,181800,580003400,3325,3325,3325,3325,2222
20230914,181700,580003400,3325,3325,3325,3325,0
20230914,181600,580003400,3325,3325,3325,3325,0
20230914,181500,580003400,3325,3325,3325,3325,0
20230914,181400,580003400,3325,3325,3325,3325,0
20230914,181300,580003400,3325,3325,3325,3325,0
20230914,181200,580003400,3325,3325,3325,3325,0
20230914,181100,580003400,3325,3325,3325,3325,0
20230914,181000,580003400,3325,3325,3325,3325,0
20230914,180900,580003400,3325,3325,3325,3325,0
20230914,180800,580003400,3325,3325,3325,3325,0
20230914,180700,580003400,3325,3325,3325,3325,0
20230914,180600,580003400,3325,3325,3325,3325,0
20230914,180500,580003400,3325,3325,3325,3325,0
20230914,180400,580003400,3325,3325,3325,3325,0
20230914,180300,580003400,3325,3325,3325,3325,0
20230914,180200,580003400,3325,3325,3325,3325,0
20230914,180100,580003400,3325,3325,3325,3325,0
20230914,180000,580003400,3325,3325,3325,3325,0
20230914,175900,580003400,3325,3325,3325,3325,0
20230914,175800,580003400,3325,3325,3325,3325,0
20230914,175700,580003400,3325,3325,3325,3325,0
20230914,175600,580003400,3325,3325,3325,3325,0
20230914,175500,580003400,3325,3325,3325,3325,0
20230914,175400,580003400,3325,3325,3325,3325,0
20230914,175300,580003400,3325,3325,3325,3325,0
20230914,175200,580003400,3325,3325,3325,3325,0
20230914,175100,580003400,3325,3325,3325,3325,0
20230914,175000,580003400,3325,3325,3325,3325,0
20230914,174900,580003400,3325,3325,3325,3325,0
20230914,174800,580003400,3325,3325,3325,3325,2222
20230914,174700,580003400,3325,3325,3325,3325,0
20230914,174600,580003400,3325,3325,3325,3325,0
20230914,174500,580003400,3325,3325,3325,3325,0
20230914,174400,580003400,3325,3325,3325,3325,0
20230914,174300,580003400,3325,3325,3325,3325,0
20230914,174200,580003400,3325,3325,3325,3325,0
20230914,174100,580003400,3325,3325,3325,3325,0
20230914,174000,580003400,3325,3325,3325,3325,0
20230914,173900,580003400,3325,3325,3325,3325,0
20230914,173800,580003400,3325,3325,3325,3325,0
20230914,173700,580003400,3325,3325,3325,3325,0
20230914,173600,580003400,3325,3325,3325,3325,0
20230914,173500,580003400,3325,3325,3325,3325,0
20230914,173400,580003400,3325,3325,3325,3325,0
20230914,173300,580003400,3325,3325,3325,3325,0
20230914,173200,580003400,3325,3325,3325,3325,0
20230914,173100,580003400,3325,3325,3325,3325,0
20230914,173000,580003400,3325,3325,3325,3325,0
20230914,172900,580003400,3325,3325,3325,3325,0
20230914,172800,580003400,3325,3325,3325,3325,0
20230914,172700,580003400,3325,3325,3325,3325,0
20230914,172600,580003400,3325,3325,3325,3325,0
20230914,172500,580003400,3325,3325,3325,3325,0
20230914,172400,580003400,3325,3325,3325,3325,0
20230914,172300,580003400,3325,3325,3325,3325,0
20230914,172200,580003400,3325,3325,3325,3325,0
20230914,172100,580003400,3325,3325,3325,3325,0
20230914,172000,580003400,3325,3325,3325,3325,0
20230914,171900,580003400,3325,3325,3325,3325,0
20230914,171800,580003400,3325,3325,3325,3325,2222
20230914,171700,580003400,3325,3325,3325,3325,0
20230914,171600,580003400,3325,3325,3325,3325,0
20230914,171500,580003400,3325,3325,3325,3325,0
20230914,171400,580003400,3325,3325,3325,3325,0
20230914,171300,580003400,3325,3325,3325,3325,0
20230914,171200,580003400,3325,3325,3325,3325,0
20230914,171100,580003400,3325,3325,3325,3325,0
20230914,171000,580003400,3325,3325,3325,3325,0
20230914,170900,580003400,3325,3325,3325,3325,0
20230914,170800,580003400,3325,3325,3325,3325,0
20230914,170700,580003400,3325,3325,3325,3325,0
20230914,170600,580003400,3325,3325,3325,3325,0
20230914,170500,580003400,3325,3325,3325,3325,0
20230914,170400,580003400,3325,3325,3325,3325,0
20230914,170300,580003400,3325,3325,3325,3325,0
20230914,170200,580003400,3325,3325,3325,3325,0
20230914,170100,580003400,3325,3325,3325,3325,0
20230914,170000,580003400,3325,3325,3325,3325,0
20230914,165900,580003400,3325,3325,3325,3325,0
20230914,165800,580003400,3325,3325,3325,3325,0
20230914,165700,580003400,3325,3325,3325,3325,0
20230914,165600,580003400,3325,3325,3325,3325,0
20230914,165500,580003400,3325,3325,3325,3325,0
20230914,165400,580003400,3325,3325,3325,3325,0
20230914,165300,580003400,3325,3325,3325,3325,0
20230914,165200,580003400,3325,3325,3325,3325,0
20230914,165100,580003400,3325,3325,3325,3325,0
20230914,165000,580003400,3325,3325,3325,3325,0
20230914,164900,580003400,3325,3325,3325,3325,0
20230914,164800,580003400,3325,3325,3325,3325,2222
20230914,164700,580003400,3325,3325,3325,3325,0
20230914,164600,580003400,3325,3325,3325,3325,0
20230914,164500,580003400,3325,3325,3325,3325,0
20230914,164400,580003400,3325,3325,3325,3325,0
20230914,164300,580003400,3325,3325,3325,3325,0
20230914,164200,580003400,3325,3325,3325,3325,0
20230914,164100,580003400,3325,3325,3325,3325,0
20230914,164000,580003400,3325,3325,3325,3325,0
20230914,163900,580003400,3325,3325,3325,3325,0
20230914,163800,580003400,3325,3325,3325,3325,0
20230914,163700,580003400,3325,3325,3325,3325,0
20230914,163600,580003400,3325,3325,3325,3325,0
20230914,163500,580003400,3325,3325,3325,3325,0
20230914,163400,580003400,3325,3325,3325,3325,0
20230914,163300,580003400,3325,3325,3325,3325,0
20230914,163200,580003400,3325,3325,3325,3325,0
20230914,163100,580003400,3325,3325,3325,3325,0
20230914,163000,580003400,3325,3325,3325,3325,0
20230914,162900,580003400,3325,3325,3325,3325,0
20230914,162800,580003400,3325,3325,3325,3325,0
20230914,162700,580003400,3325,3325,3325,3325,0
20230914,162600,580003400,3325,3325,3325,3325,0
20230914,162500,580003400,3325,3325,3325,3325,0
20230914,162400,580003400,3325,3325,3325,3325,0
20230914,162300,580003400,3325,3325,3325,3325,0
20230914,162200,580003400,3325,3325,3325,3325,0
20230914,162100,580003400,3325,3325,3325,3325,0
20230914,162000,580003400,3325,3325,3325,3325,0
20230914,161900,580003400,3325,3325,3325,3325,0
20230914,161800,580003400,3325,3325,3325,3325,2222
20230914,161700,580003400,3325,3325,3325,3325,0
20230914,161600,580003400,3325,3325,3325,3325,0
20230914,161500,580003400,3325,3325,3325,3325,0
20230914,161400,580003400,3325,3325,3325,3325,0
20230914,161300,580003400,3325,3325,3325,3325,0
20230914,161200,580003400,3325,3325,3325,3325,0
20230914,161100,580003400,3325,3325,3325,3325,0
20230914,161000,580003400,3325,3325,3325,3325,0
20230914,160900,580003400,3325,3325,3325,3325,0
20230914,160800,580003400,3325,3325,3325,3325,0
20230914,160700,580003400,3325,3325,3325,3325,0
20230914,160600,580003400,3325,3325,3325,3325,0
20230914,160500,580003400,3325,3325,3325,3325,0
20230914,160400,580003400,3325,3325,3325,3325,0
20230914,160300,580003400,3325,3325,3325,3325,0
20230914,160200,580003400,3325,3325,3325,3325,0
20230914,160100,580003400,3325,3325,3325,3325,0
20230914,160000,580003400,3325,3325,3325,3325,0
20230914,155900,580003400,3325,3325,3325,3325,0
20230914,155800,580003400,3325,3325,3325,3325,0
20230914,155700,580003400,3325,3325,3325,3325,0
20230914,155600,580003400,3325,3325,3325,3325,0
20230914,155500,580003400,3325,3325,3325,3325,0
20230914,155400,580003400,3325,3325,3325,3325,0
20230914,155300,580003400,3325,3325,3325,3325,0
20230914,155200,580003400,3325,3325,3325,3325,0
20230914,155100,580003400,3325,3325,3325,3325,0
20230914,155000,580003400,3325,3325,3325,3325,0
20230914,154900,580003400,3325,3325,3325,3325,0
20230914,154800,580003400,3325,3325,3325,3325,2222
20230914,154700,580003400,3325,3325,3325,3325,0
20230914,154600,580003400,3325,3325,3325,3325,0
20230914,154500,580003400,3325,3325,3325,3325,0
20230914,154400,580003400,3325,3325,3325,3325,0
20230914,154300,580003400,3325,3325,3325,3325,0
20230914,154200,580003400,3325,3325,3325,3325,0
20230914,154100,580003400,3325,3325,3325,3325,0
20230914,154000,580003400,3325,3325,3325,3325,0
20230914,153900,580003400,3325,3325,3325,3325,0
20230914,153800,580003400,3325,3325,3325,3325,0
20230914,153700,580003400,3325,3325,3325,3325,0
20230914,153600,580003400,3325,3325,3325,3325,0
20230914,153500,580003400,3325,3325,3325,3325,0
20230914,153400,580003400,3325,3325,3325,3325,0
20230914,153300,580003400,3325,3325,3325,3325,0
20230914,153200,580003400,3325,3325,3325,3325,0
20230914,153100,580003400,3325,3325,3325,3325,0
20230914,153000,580003400,3325,3325,3325,3325,2222
20230914,152900,572615250,3325,3325,3325,3325,0
20230914,152800,572615250,3325,3325,3325,3325,0
20230914,152700,572615250,3325,3325,3325,3325,0
20230914,152600,572615250,3325,3325,3325,3325,0
20230914,152500,572615250,3325,3325,3325,3325,0
20230914,152400,572615250,3325,3325,3325,3325,0
20230914,152300,572615250,3325,3325,3325,3325,0
20230914,152200,572615250,3325,3325,3325,3325,0
20230914,152100,572615250,3325,3325,3325,3325,0
20230914,152000,572615250,3325,3325,3325,3325,0
20230914,151900,572615250,3325,3330,3330,3325,831
20230914,151800,569851425,3330,3330,3330,3330,5
20230914,151700,569834775,3325,3325,3325,3325,383
20230914,151600,568561300,3320,3320,3320,3320,200
20230914,151500,567897300,3320,3320,3320,3320,0
20230914,151400,567897300,3320,3320,3320,3320,1283
20230914,151300,563637740,3325,3325,3325,3325,0
20230914,151200,563637740,3325,3325,3325,3325,0
20230914,151100,563637740,3325,3325,3325,3325,0
20230914,151000,563637740,3325,3325,3325,3325,0
20230914,150900,563637740,3325,3325,3325,3325,1
20230914,150800,563634415,3325,3320,3325,3320,189
20230914,150700,563006705,3320,3320,3320,3320,0
20230914,150600,563006705,3320,3320,3320,3320,0
20230914,150500,563006705,3320,3320,3320,3320,0
20230914,150400,563006705,3320,3320,3320,3320,40
20230914,150300,562873905,3320,3320,3320,3320,356
20230914,150200,561691985,3320,3320,3320,3320,30
20230914,150100,561592385,3325,3320,3325,3320,565
20230914,150000,559715990,3320,3320,3320,3320,0
20230914,145900,559715990,3320,3320,3320,3320,0
20230914,145800,559715990,3320,3320,3320,3320,0
20230914,145700,559715990,3320,3320,3320,3320,1580
20230914,145600,554470390,3325,3325,3325,3325,0
20230914,145500,554470390,3325,3325,3325,3325,3
20230914,145400,554460415,3325,3325,3325,3325,0
20230914,145300,554460415,3325,3325,3325,3325,0
20230914,145200,554460415,3325,3325,3325,3325,50
20230914,145100,554294165,3320,3325,3325,3320,1638
20230914,145000,548847820,3320,3320,3320,3320,0
20230914,144900,548847820,3320,3320,3320,3320,1
20230914,144800,548844500,3310,3310,3310,3310,0
20230914,144700,548844500,3310,3310,3310,3310,1
20230914,144600,548841190,3305,3310,3310,3305,5000
20230914,144500,532306190,3330,3320,3330,3300,5001
20230914,144400,515752540,3325,3325,3330,3320,10001
20230914,144300,482512475,3330,3335,3335,3330,5518
20230914,144200,464135550,3340,3340,3340,3340,0
20230914,144100,464135550,3340,3340,3340,3340,0
20230914,144000,464135550,3340,3340,3340,3340,0
20230914,143900,464135550,3340,3340,3340,3340,3
20230914,143800,464125530,3335,3340,3340,3335,501
20230914,143700,462452195,3340,3340,3340,3340,0
20230914,143600,462452195,3340,3340,3340,3340,340
20230914,143500,461316595,3340,3340,3340,3340,0
20230914,143400,461316595,3340,3340,3340,3335,12
20230914,143300,461276555,3335,3335,3335,3335,10
20230914,143200,461243205,3335,3335,3335,3335,201
20230914,143100,460572870,3340,3340,3340,3340,0
20230914,143000,460572870,3340,3340,3340,3340,0
20230914,142900,460572870,3340,3340,3340,3340,18
20230914,142800,460512750,3340,3340,3340,3325,921
20230914,142700,457446460,3340,3345,3345,3340,120
20230914,142600,457045110,3340,3330,3340,3330,2587
20230914,142500,448419565,3330,3330,3330,3330,0
20230914,142400,448419565,3330,3330,3330,3330,1618
20230914,142300,443031625,3325,3325,3325,3320,2874
20230914,142200,433475625,3325,3325,3325,3325,0
20230914,142100,433475625,3325,3325,3325,3325,0
20230914,142000,433475625,3325,3325,3325,3325,0
20230914,141900,433475625,3325,3325,3325,3325,0
20230914,141800,433475625,3325,3325,3325,3325,0
20230914,141700,433475625,3325,3325,3325,3325,20
20230914,141600,433409125,3325,3325,3325,3325,0
20230914,141500,433409125,3325,3325,3325,3325,0
20230914,141400,433409125,3325,3325,3325,3325,0
20230914,141300,433409125,3325,3325,3325,3325,26
20230914,141200,433322675,3325,3325,3325,3325,0
20230914,141100,433322675,3325,3325,3325,3325,20
20230914,141000,433256175,3325,3325,3325,3325,100
20230914,140900,432923675,3325,3325,3325,3325,2
20230914,140800,432917025,3320,3320,3320,3320,3
20230914,140700,432907065,3320,3320,3320,3320,0
20230914,140600,432907065,3320,3320,3320,3320,0
20230914,140500,432907065,3320,3320,3320,3320,0
20230914,140400,432907065,3320,3320,3320,3320,0
20230914,140300,432907065,3320,3325,3325,3320,210
20230914,140200,432209815,3325,3325,3325,3325,783
20230914,140100,429606340,3325,3325,3325,3320,2256
20230914,140000,422105390,3330,3330,3330,3330,0
20230914,135900,422105390,3330,3325,3330,3320,2002
20230914,135800,415456975,3330,3320,3330,3320,3920
20230914,135700,402438400,3320,3320,3320,3320,2
20230914,135600,402431760,3315,3315,3315,3315,2791
20230914,135500,393179595,3310,3310,3310,3310,0
20230914,135400,393179595,3310,3310,3310,3310,1100
20230914,135300,389538595,3315,3315,3315,3315,0
20230914,135200,389538595,3315,3315,3315,3315,321
20230914,135100,388474480,3325,3325,3325,3325,1
20230914,135000,388471155,3325,3325,3325,3325,0
20230914,134900,388471155,3325,3325,3325,3325,100
20230914,134800,388138655,3325,3325,3325,3325,0
20230914,134700,388138655,3325,3325,3325,3325,0
20230914,134600,388138655,3325,3325,3325,3325,0
20230914,134500,388138655,3325,3325,3325,3325,0
20230914,134400,388138655,3325,3325,3325,3325,0
20230914,134300,388138655,3325,3325,3325,3325,0
20230914,134200,388138655,3325,3325,3325,3325,0
20230914,134100,388138655,3325,3325,3325,3325,0
20230914,134000,388138655,3325,3320,3325,3320,1927
20230914,133900,381741010,3320,3320,3320,3320,676
20230914,133800,379496690,3315,3315,3315,3315,419
20230914,133700,378107705,3320,3315,3320,3315,3300
20230914,133600,367165705,3310,3310,3310,3310,100
20230914,133500,366834705,3310,3310,3310,3310,0
20230914,133400,366834705,3310,3310,3310,3310,0
20230914,133300,366834705,3310,3310,3310,3310,2297
20230914,133200,359231635,3310,3310,3310,3310,0
20230914,133100,359231635,3310,3310,3310,3310,0
20230914,133000,359231635,3310,3310,3310,3310,497
20230914,132900,357586565,3315,3315,3315,3315,199
20230914,132800,356926880,3315,3315,3315,3315,0
20230914,132700,356926880,3315,3315,3315,3315,80
20230914,132600,356661680,3310,3310,3310,3310,0
20230914,132500,356661680,3310,3310,3310,3310,200
20230914,132400,355999680,3310,3310,3310,3310,0
20230914,132300,355999680,3310,3310,3310,3310,28
20230914,132200,355907000,3310,3310,3310,3310,308
20230914,132100,354887520,3305,3305,3305,3305,0
20230914,132000,354887520,3305,3305,3305,3305,200
20230914,131900,354226520,3305,3305,3305,3305,0
20230914,131800,354226520,3305,3305,3305,3305,0
20230914,131700,354226520,3305,3305,3305,3305,43
20230914,131600,354084405,3305,3300,3305,3300,2868
20230914,131500,344619055,3310,3300,3310,3300,132
20230914,131400,344183445,3300,3300,3300,3300,5023
20230914,131300,327607545,3300,3300,3300,3300,45
20230914,131200,327459045,3305,3305,3305,3305,20
20230914,131100,327392945,3310,3305,3310,3300,1401
20230914,131000,322769180,3305,3305,3305,3305,0
20230914,130900,322769180,3305,3305,3305,3305,100
20230914,130800,322438680,3310,3310,3310,3310,110
20230914,130700,322074580,3310,3310,3310,3310,500
20230914,130600,320419580,3315,3315,3315,3315,0
20230914,130500,320419580,3315,3315,3315,3315,0
20230914,130400,320419580,3315,3315,3315,3315,0
20230914,130300,320419580,3315,3315,3315,3315,0
20230914,130200,320419580,3315,3320,3320,3315,654
20230914,130100,318251545,3315,3315,3315,3315,3
20230914,130000,318241600,3315,3315,3315,3315,105
20230914,125900,317893525,3310,3310,3310,3310,200
20230914,125800,317231525,3315,3315,3315,3315,0
20230914,125700,317231525,3315,3315,3315,3315,0
20230914,125600,317231525,3315,3315,3315,3315,0
20230914,125500,317231525,3315,3310,3315,3310,428
20230914,125400,315814835,3315,3315,3315,3315,240
20230914,125300,315019235,3320,3320,3320,3320,0
20230914,125200,315019235,3320,3315,3320,3315,1467
20230914,125100,310156120,3315,3315,3315,3315,0
20230914,125000,310156120,3315,3315,3315,3315,0
20230914,124900,310156120,3315,3315,3315,3315,0
20230914,124800,310156120,3315,3315,3315,3315,2
20230914,124700,310149490,3315,3315,3315,3315,0
20230914,124600,310149490,3315,3310,3315,3310,161
20230914,124500,309616075,3310,3310,3310,3310,2
20230914,124400,309609455,3305,3305,3305,3305,10
20230914,124300,309576405,3315,3315,3315,3315,0
20230914,124200,309576405,3315,3315,3315,3315,0
20230914,124100,309576405,3315,3310,3315,3300,901
20230914,124000,306597915,3315,3315,3315,3315,0
20230914,123900,306597915,3315,3315,3315,3315,28
20230914,123800,306505095,3315,3315,3315,3315,0
20230914,123700,306505095,3315,3315,3315,3315,1
20230914,123600,306501780,3315,3310,3315,3310,11
20230914,123500,306465365,3310,3310,3310,3310,41
20230914,123400,306329655,3305,3305,3305,3305,40
20230914,123300,306197455,3305,3305,3305,3305,10
20230914,123200,306164405,3310,3310,3310,3310,0
20230914,123100,306164405,3310,3310,3310,3310,4
20230914,123000,306151165,3300,3305,3305,3300,200
20230914,122900,305490665,3305,3315,3315,3305,201
20230914,122800,304826350,3310,3310,3310,3310,0
20230914,122700,304826350,3310,3310,3310,3310,150
20230914,122600,304329850,3315,3315,3315,3315,248
20230914,122500,303507730,3315,3315,3315,3315,1
20230914,122400,303504415,3315,3315,3315,3315,0
20230914,122300,303504415,3315,3315,3315,3315,19
20230914,122200,303441430,3315,3315,3315,3315,0
20230914,122100,303441430,3315,3315,3315,3315,0
20230914,122000,303441430,3315,3315,3315,3315,1
20230914,121900,303438115,3315,3320,3320,3315,10
20230914,121800,303404940,3320,3320,3320,3320,1
20230914,121700,303401620,3315,3315,3315,3315,475
20230914,121600,301826995,3315,3300,3315,3300,482
20230914,121500,300236380,3315,3315,3315,3315,482
20230914,121400,298638550,3300,3310,3310,3300,500
20230914,121300,296987970,3315,3315,3315,3315,0
20230914,121200,296987970,3315,3315,3315,3315,0
20230914,121100,296987970,3315,3315,3315,3315,580
20230914,121000,295065270,3315,3315,3315,3315,1
20230914,120900,295061955,3315,3315,3315,3315,915
20230914,120800,292028730,3310,3310,3310,3310,300
20230914,120700,291035730,3310,3310,3310,3310,0
20230914,120600,291035730,3310,3310,3310,3310,0
20230914,120500,291035730,3310,3310,3310,3310,500
20230914,120400,289380730,3315,3315,3315,3315,0
20230914,120300,289380730,3315,3315,3315,3315,0
20230914,120200,289380730,3315,3315,3315,3315,0
20230914,120100,289380730,3315,3315,3315,3315,0
20230914,120000,289380730,3315,3315,3315,3315,755
20230914,115900,286877905,3310,3305,3310,3305,1531
20230914,115800,281810535,3305,3305,3305,3305,530
20230914,115700,280058885,3305,3305,3305,3305,505
20230914,115600,278389860,3305,3305,3305,3305,1
20230914,115500,278386555,3300,3305,3305,3300,566
20230914,115400,276516820,3300,3300,3300,3300,0
20230914,115300,276516820,3300,3300,3300,3300,500
20230914,115200,274866820,3305,3305,3305,3305,21
20230914,115100,274797415,3305,3305,3305,3305,0
20230914,115000,274797415,3305,3305,3305,3305,0
20230914,114900,274797415,3305,3305,3305,3305,0
20230914,114800,274797415,3305,3305,3305,3305,0
20230914,114700,274797415,3305,3305,3305,3305,524
20230914,114600,273065595,3305,3305,3305,3305,0
20230914,114500,273065595,3305,3305,3305,3305,1
20230914,114400,273062290,3305,3305,3305,3305,2
20230914,114300,273055680,3305,3305,3305,3305,179
20230914,114200,272464085,3305,3305,3305,3305,1845
20230914,114100,266366360,3305,3305,3310,3305,6499
20230914,114000,244884665,3310,3310,3310,3310,1016
20230914,113900,241521705,3310,3310,3310,3310,0
20230914,113800,241521705,3310,3305,3310,3300,303
20230914,113700,240521275,3305,3305,3305,3305,2488
20230914,113600,232298435,3300,3300,3300,3300,200
20230914,113500,231638435,3300,3300,3300,3300,0
20230914,113400,231638435,3300,3300,3305,3300,3411
20230914,113300,220380180,3300,3300,3300,3300,3153
20230914,113200,209975280,3300,3300,3300,3300,0
20230914,113100,209975280,3300,3300,3300,3300,0
20230914,113000,209975280,3300,3300,3300,3300,500
20230914,112900,208325280,3300,3300,3300,3300,347
20230914,112800,207180180,3305,3305,3305,3305,1
20230914,112700,207176875,3305,3305,3305,3305,10
20230914,112600,207143825,3305,3305,3305,3305,0
20230914,112500,207143825,3305,3305,3305,3305,0
20230914,112400,207143825,3305,3305,3305,3305,0
20230914,112300,207143825,3305,3305,3305,3305,0
20230914,112200,207143825,3305,3305,3305,3305,2973
20230914,112100,197318060,3295,3295,3295,3295,0
20230914,112000,197318060,3295,3300,3300,3295,420
20230914,111900,195934060,3305,3305,3305,3305,0
20230914,111800,195934060,3305,3305,3305,3305,1000
20230914,111700,192629060,3305,3300,3305,3300,6113
20230914,111600,172456150,3295,3295,3295,3295,1848
20230914,111500,166366990,3300,3295,3300,3295,1104
20230914,111400,162728790,3300,3300,3300,3300,20
20230914,111300,162662790,3300,3300,3300,3300,18
20230914,111200,162603390,3300,3300,3300,3300,22
20230914,111100,162530790,3300,3300,3300,3300,100
20230914,111000,162200790,3300,3300,3300,3300,190
20230914,110900,161573790,3300,3295,3300,3295,65
20230914,110800,161359405,3300,3300,3300,3300,243
20230914,110700,160557505,3300,3300,3300,3300,0
20230914,110600,160557505,3300,3295,3300,3295,156
20230914,110500,160043480,3300,3300,3300,3300,0
20230914,110400,160043480,3300,3300,3300,3300,0
20230914,110300,160043480,3300,3300,3300,3300,466
20230914,110200,158505680,3300,3300,3300,3300,1233
20230914,110100,154436780,3300,3300,3300,3300,0
20230914,110000,154436780,3300,3300,3300,3300,757
20230914,105900,151938680,3300,3300,3300,3300,5
20230914,105800,151922180,3300,3300,3300,3300,0
20230914,105700,151922180,3300,3300,3300,3300,14
20230914,105600,151875980,3300,3300,3300,3300,584
20230914,105500,149948780,3300,3300,3300,3300,3090
20230914,105400,139751780,3295,3300,3300,3295,4301
20230914,105300,125577360,3305,3305,3305,3305,20
20230914,105200,125511260,3305,3305,3305,3305,24
20230914,105100,125431940,3305,3305,3305,3305,5
20230914,105000,125415415,3310,3310,3310,3310,0
20230914,104900,125415415,3310,3310,3310,3310,7
20230914,104800,125392245,3310,3300,3310,3300,2
20230914,104700,125385635,3300,3300,3300,3300,2806
20230914,104600,116125835,3295,3295,3295,3295,0
20230914,104500,116125835,3295,3295,3295,3295,0
20230914,104400,116125835,3295,3295,3295,3295,269
20230914,104300,115239480,3295,3295,3295,3295,500
20230914,104200,113591980,3295,3295,3295,3295,150
20230914,104100,113097730,3300,3300,3300,3300,84
20230914,104000,112820530,3300,3300,3300,3300,0
20230914,103900,112820530,3300,3300,3300,3300,70
20230914,103800,112589530,3300,3300,3300,3300,3
20230914,103700,112579630,3300,3300,3300,3300,117
20230914,103600,112193530,3300,3295,3300,3295,404
20230914,103500,110861790,3295,3295,3295,3295,0
20230914,103400,110861790,3295,3295,3295,3295,0
20230914,103300,110861790,3295,3295,3295,3295,51
20230914,103200,110693745,3295,3295,3295,3295,173
20230914,103100,110123710,3295,3295,3295,3295,10
20230914,103000,110090760,3295,3295,3295,3295,3430
20230914,102900,98788910,3295,3295,3295,3295,0
20230914,102800,98788910,3295,3295,3295,3295,1
20230914,102700,98785615,3300,3300,3300,3295,549
20230914,102600,96973920,3300,3300,3300,3300,1
20230914,102500,96970620,3300,3300,3300,3300,5
20230914,102400,96954120,3300,3300,3300,3300,203
20230914,102300,96284220,3300,3300,3300,3300,112
20230914,102200,95914620,3305,3305,3305,3305,386
20230914,102100,94638890,3305,3305,3305,3305,0
20230914,102000,94638890,3305,3305,3305,3305,1107
20230914,101900,90980255,3305,3305,3305,3305,0
20230914,101800,90980255,3305,3305,3305,3305,0
20230914,101700,90980255,3305,3305,3305,3305,58
20230914,101600,90788565,3310,3310,3310,3310,0
20230914,101500,90788565,3310,3310,3310,3310,26
20230914,101400,90702505,3310,3310,3310,3310,12
20230914,101300,90662785,3310,3310,3310,3310,1
20230914,101200,90659475,3310,3310,3310,3310,204
20230914,101100,89984235,3305,3310,3310,3305,1057
20230914,101000,86490565,3315,3315,3315,3315,5
20230914,100900,86473990,3315,3315,3315,3315,2
20230914,100800,86467360,3305,3305,3305,3305,207
20230914,100700,85783225,3310,3310,3310,3310,91
20230914,100600,85482015,3310,3310,3310,3310,458
20230914,100500,83966035,3315,3315,3315,3315,30
20230914,100400,83866585,3315,3310,3315,3310,376
20230914,100300,82621975,3315,3315,3315,3315,0
20230914,100200,82621975,3315,3315,3315,3315,23
20230914,100100,82545730,3315,3315,3315,3315,604
20230914,100000,80543470,3315,3315,3315,3315,35
20230914,095900,80427445,3315,3315,3315,3315,0
20230914,095800,80427445,3315,3315,3315,3315,5
20230914,095700,80410870,3320,3320,3320,3320,0
20230914,095600,80410870,3320,3320,3320,3320,1
20230914,095500,80407550,3300,3300,3320,3300,10001
20230914,095400,47404230,3300,3315,3315,3300,1783
20230914,095300,41515545,3320,3320,3320,3320,0
20230914,095200,41515545,3320,3325,3325,3320,5
20230914,095100,41498940,3320,3320,3320,3320,37
20230914,095000,41376100,3320,3325,3325,3320,103
20230914,094900,41034125,3325,3325,3325,3325,0
20230914,094800,41034125,3325,3320,3325,3320,454
20230914,094700,39526840,3310,3315,3315,3310,1100
20230914,094600,35884690,3315,3315,3315,3315,0
20230914,094500,35884690,3315,3315,3315,3315,1986
20230914,094400,29301100,3315,3315,3315,3315,1
20230914,094300,29297785,3310,3310,3310,3310,0
20230914,094200,29297785,3310,3310,3310,3310,0
20230914,094100,29297785,3310,3310,3310,3310,55
20230914,094000,29115735,3315,3315,3315,3315,9
20230914,093900,29085900,3315,3315,3315,3315,65
20230914,093800,28870425,3315,3315,3315,3315,8
20230914,093700,28843905,3305,3315,3315,3305,311
20230914,093600,27813940,3315,3310,3315,3310,2913
20230914,093500,18169585,3310,3310,3310,3310,119
20230914,093400,17775695,3315,3315,3315,3315,1
20230914,093300,17772380,3310,3310,3310,3310,0
20230914,093200,17772380,3310,3310,3310,3310,47
20230914,093100,17616810,3310,3315,3315,3310,116
20230914,093000,17232770,3315,3315,3315,3315,0
20230914,092900,17232770,3315,3315,3315,3315,603
20230914,092800,15233825,3315,3315,3315,3315,0
20230914,092700,15233825,3315,3315,3315,3315,0
20230914,092600,15233825,3315,3315,3315,3315,74
20230914,092500,14988515,3315,3320,3320,3315,60
20230914,092400,14789565,3320,3320,3320,3320,20
20230914,092300,14723165,3320,3320,3320,3320,0
20230914,092200,14723165,3320,3320,3320,3320,0
20230914,092100,14723165,3320,3320,3320,3320,117
20230914,092000,14334725,3320,3320,3320,3320,4
20230914,091900,14321445,3320,3320,3320,3320,65
20230914,091800,14105645,3320,3320,3320,3320,107
20230914,091700,13750405,3320,3325,3325,3320,102
20230914,091600,13411755,3325,3325,3325,3320,87
20230914,091500,13122640,3325,3325,3325,3325,117
20230914,091400,12733615,3325,3330,3330,3325,127
20230914,091300,12311260,3330,3330,3330,3330,38
20230914,091200,12184720,3330,3325,3330,3325,433
20230914,091100,10744990,3325,3320,3325,3320,191
20230914,091000,10110625,3320,3310,3320,3310,419
20230914,090900,8723725,3310,3305,3310,3305,163
20230914,090800,8184730,3305,3305,3305,3305,143
20230914,090700,7712115,3305,3305,3305,3305,50
20230914,090600,7546865,3305,3305,3305,3305,51
20230914,090500,7378310,3305,3305,3305,3305,245
20230914,090400,6568585,3305,3300,3305,3300,237
20230914,090300,5785425,3300,3305,3305,3300,66
20230914,090200,5567520,3300,3300,3300,3300,102
20230914,090100,5230920,3290,3300,3300,3290,483
20230914,090000,3637430,3300,3285,3300,3285,1107