stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,192100,768758400,3250,3250,3250,3250,5988
20230921,192000,768758400,3250,3250,3250,3250,0
20230921,191900,768758400,3250,3250,3250,3250,0
20230921,191800,768758400,3250,3250,3250,3250,0
20230921,191700,768758400,3250,3250,3250,3250,0
20230921,191600,768758400,3250,3250,3250,3250,0
20230921,191500,768758400,3250,3250,3250,3250,0
20230921,191400,768758400,3250,3250,3250,3250,0
20230921,191300,768758400,3250,3250,3250,3250,0
20230921,191200,768758400,3250,3250,3250,3250,0
20230921,191100,768758400,3250,3250,3250,3250,0
20230921,191000,768758400,3250,3250,3250,3250,0
20230921,190900,768758400,3250,3250,3250,3250,0
20230921,190800,768758400,3250,3250,3250,3250,0
20230921,190700,768758400,3250,3250,3250,3250,0
20230921,190600,768758400,3250,3250,3250,3250,0
20230921,190500,768758400,3250,3250,3250,3250,0
20230921,190400,768758400,3250,3250,3250,3250,0
20230921,190300,768758400,3250,3250,3250,3250,0
20230921,190200,768758400,3250,3250,3250,3250,0
20230921,190100,768758400,3250,3250,3250,3250,0
20230921,190000,768758400,3250,3250,3250,3250,0
20230921,185900,768758400,3250,3250,3250,3250,0
20230921,185800,768758400,3250,3250,3250,3250,0
20230921,185700,768758400,3250,3250,3250,3250,0
20230921,185600,768758400,3250,3250,3250,3250,0
20230921,185500,768758400,3250,3250,3250,3250,0
20230921,185400,768758400,3250,3250,3250,3250,0
20230921,185300,768758400,3250,3250,3250,3250,0
20230921,185200,768758400,3250,3250,3250,3250,0
20230921,185100,768758400,3250,3250,3250,3250,5988
20230921,185000,768758400,3250,3250,3250,3250,0
20230921,184900,768758400,3250,3250,3250,3250,0
20230921,184800,768758400,3250,3250,3250,3250,0
20230921,184700,768758400,3250,3250,3250,3250,0
20230921,184600,768758400,3250,3250,3250,3250,0
20230921,184500,768758400,3250,3250,3250,3250,0
20230921,184400,768758400,3250,3250,3250,3250,0
20230921,184300,768758400,3250,3250,3250,3250,0
20230921,184200,768758400,3250,3250,3250,3250,0
20230921,184100,768758400,3250,3250,3250,3250,0
20230921,184000,768758400,3250,3250,3250,3250,0
20230921,183900,768758400,3250,3250,3250,3250,0
20230921,183800,768758400,3250,3250,3250,3250,0
20230921,183700,768758400,3250,3250,3250,3250,0
20230921,183600,768758400,3250,3250,3250,3250,0
20230921,183500,768758400,3250,3250,3250,3250,0
20230921,183400,768758400,3250,3250,3250,3250,0
20230921,183300,768758400,3250,3250,3250,3250,0
20230921,183200,768758400,3250,3250,3250,3250,0
20230921,183100,768758400,3250,3250,3250,3250,0
20230921,183000,768758400,3250,3250,3250,3250,0
20230921,182900,768758400,3250,3250,3250,3250,0
20230921,182800,768758400,3250,3250,3250,3250,0
20230921,182700,768758400,3250,3250,3250,3250,0
20230921,182600,768758400,3250,3250,3250,3250,0
20230921,182500,768758400,3250,3250,3250,3250,0
20230921,182400,768758400,3250,3250,3250,3250,0
20230921,182300,768758400,3250,3250,3250,3250,0
20230921,182200,768758400,3250,3250,3250,3250,0
20230921,182100,768758400,3250,3250,3250,3250,5988
20230921,182000,768758400,3250,3250,3250,3250,0
20230921,181900,768758400,3250,3250,3250,3250,0
20230921,181800,768758400,3250,3250,3250,3250,0
20230921,181700,768758400,3250,3250,3250,3250,0
20230921,181600,768758400,3250,3250,3250,3250,0
20230921,181500,768758400,3250,3250,3250,3250,0
20230921,181400,768758400,3250,3250,3250,3250,0
20230921,181300,768758400,3250,3250,3250,3250,0
20230921,181200,768758400,3250,3250,3250,3250,0
20230921,181100,768758400,3250,3250,3250,3250,0
20230921,181000,768758400,3250,3250,3250,3250,0
20230921,180900,768758400,3250,3250,3250,3250,0
20230921,180800,768758400,3250,3250,3250,3250,0
20230921,180700,768758400,3250,3250,3250,3250,0
20230921,180600,768758400,3250,3250,3250,3250,0
20230921,180500,768758400,3250,3250,3250,3250,0
20230921,180400,768758400,3250,3250,3250,3250,0
20230921,180300,768758400,3250,3250,3250,3250,0
20230921,180200,768758400,3250,3250,3250,3250,0
20230921,180100,768758400,3250,3250,3250,3250,0
20230921,180000,768758400,3250,3250,3250,3250,0
20230921,175900,768758400,3250,3250,3250,3250,0
20230921,175800,768758400,3250,3250,3250,3250,0
20230921,175700,768758400,3250,3250,3250,3250,0
20230921,175600,768758400,3250,3250,3250,3250,0
20230921,175500,768758400,3250,3250,3250,3250,0
20230921,175400,768758400,3250,3250,3250,3250,0
20230921,175300,768758400,3250,3250,3250,3250,0
20230921,175200,768758400,3250,3250,3250,3250,0
20230921,175100,768758400,3250,3250,3250,3250,5988
20230921,175000,768758400,3250,3250,3250,3250,0
20230921,174900,768758400,3250,3250,3250,3250,0
20230921,174800,768758400,3250,3250,3250,3250,0
20230921,174700,768758400,3250,3250,3250,3250,0
20230921,174600,768758400,3250,3250,3250,3250,0
20230921,174500,768758400,3250,3250,3250,3250,0
20230921,174400,768758400,3250,3250,3250,3250,0
20230921,174300,768758400,3250,3250,3250,3250,0
20230921,174200,768758400,3250,3250,3250,3250,0
20230921,174100,768758400,3250,3250,3250,3250,0
20230921,174000,768758400,3250,3250,3250,3250,0
20230921,173900,768758400,3250,3250,3250,3250,0
20230921,173800,768758400,3250,3250,3250,3250,0
20230921,173700,768758400,3250,3250,3250,3250,0
20230921,173600,768758400,3250,3250,3250,3250,0
20230921,173500,768758400,3250,3250,3250,3250,0
20230921,173400,768758400,3250,3250,3250,3250,0
20230921,173300,768758400,3250,3250,3250,3250,0
20230921,173200,768758400,3250,3250,3250,3250,0
20230921,173100,768758400,3250,3250,3250,3250,0
20230921,173000,768758400,3250,3250,3250,3250,0
20230921,172900,768758400,3250,3250,3250,3250,0
20230921,172800,768758400,3250,3250,3250,3250,0
20230921,172700,768758400,3250,3250,3250,3250,0
20230921,172600,768758400,3250,3250,3250,3250,0
20230921,172500,768758400,3250,3250,3250,3250,0
20230921,172400,768758400,3250,3250,3250,3250,0
20230921,172300,768758400,3250,3250,3250,3250,0
20230921,172200,768758400,3250,3250,3250,3250,0
20230921,172100,768758400,3250,3250,3250,3250,5988
20230921,172000,768758400,3250,3250,3250,3250,0
20230921,171900,768758400,3250,3250,3250,3250,0
20230921,171800,768758400,3250,3250,3250,3250,0
20230921,171700,768758400,3250,3250,3250,3250,0
20230921,171600,768758400,3250,3250,3250,3250,0
20230921,171500,768758400,3250,3250,3250,3250,0
20230921,171400,768758400,3250,3250,3250,3250,0
20230921,171300,768758400,3250,3250,3250,3250,0
20230921,171200,768758400,3250,3250,3250,3250,0
20230921,171100,768758400,3250,3250,3250,3250,0
20230921,171000,768758400,3250,3250,3250,3250,0
20230921,170900,768758400,3250,3250,3250,3250,0
20230921,170800,768758400,3250,3250,3250,3250,0
20230921,170700,768758400,3250,3250,3250,3250,0
20230921,170600,768758400,3250,3250,3250,3250,0
20230921,170500,768758400,3250,3250,3250,3250,0
20230921,170400,768758400,3250,3250,3250,3250,0
20230921,170300,768758400,3250,3250,3250,3250,0
20230921,170200,768758400,3250,3250,3250,3250,0
20230921,170100,768758400,3250,3250,3250,3250,0
20230921,170000,768758400,3250,3250,3250,3250,0
20230921,165900,768758400,3250,3250,3250,3250,0
20230921,165800,768758400,3250,3250,3250,3250,0
20230921,165700,768758400,3250,3250,3250,3250,0
20230921,165600,768758400,3250,3250,3250,3250,0
20230921,165500,768758400,3250,3250,3250,3250,0
20230921,165400,768758400,3250,3250,3250,3250,0
20230921,165300,768758400,3250,3250,3250,3250,0
20230921,165200,768758400,3250,3250,3250,3250,0
20230921,165100,768758400,3250,3250,3250,3250,5988
20230921,165000,768758400,3250,3250,3250,3250,0
20230921,164900,768758400,3250,3250,3250,3250,0
20230921,164800,768758400,3250,3250,3250,3250,0
20230921,164700,768758400,3250,3250,3250,3250,0
20230921,164600,768758400,3250,3250,3250,3250,0
20230921,164500,768758400,3250,3250,3250,3250,0
20230921,164400,768758400,3250,3250,3250,3250,0
20230921,164300,768758400,3250,3250,3250,3250,0
20230921,164200,768758400,3250,3250,3250,3250,0
20230921,164100,768758400,3250,3250,3250,3250,0
20230921,164000,768758400,3250,3250,3250,3250,0
20230921,163900,768758400,3250,3250,3250,3250,0
20230921,163800,768758400,3250,3250,3250,3250,0
20230921,163700,768758400,3250,3250,3250,3250,0
20230921,163600,768758400,3250,3250,3250,3250,0
20230921,163500,768758400,3250,3250,3250,3250,0
20230921,163400,768758400,3250,3250,3250,3250,0
20230921,163300,768758400,3250,3250,3250,3250,0
20230921,163200,768758400,3250,3250,3250,3250,0
20230921,163100,768758400,3250,3250,3250,3250,0
20230921,163000,768758400,3250,3250,3250,3250,0
20230921,162900,768758400,3250,3250,3250,3250,0
20230921,162800,768758400,3250,3250,3250,3250,0
20230921,162700,768758400,3250,3250,3250,3250,0
20230921,162600,768758400,3250,3250,3250,3250,0
20230921,162500,768758400,3250,3250,3250,3250,0
20230921,162400,768758400,3250,3250,3250,3250,0
20230921,162300,768758400,3250,3250,3250,3250,0
20230921,162200,768758400,3250,3250,3250,3250,0
20230921,162100,768758400,3250,3250,3250,3250,5988
20230921,162000,768758400,3250,3250,3250,3250,0
20230921,161900,768758400,3250,3250,3250,3250,0
20230921,161800,768758400,3250,3250,3250,3250,0
20230921,161700,768758400,3250,3250,3250,3250,0
20230921,161600,768758400,3250,3250,3250,3250,0
20230921,161500,768758400,3250,3250,3250,3250,0
20230921,161400,768758400,3250,3250,3250,3250,0
20230921,161300,768758400,3250,3250,3250,3250,0
20230921,161200,768758400,3250,3250,3250,3250,0
20230921,161100,768758400,3250,3250,3250,3250,0
20230921,161000,768758400,3250,3250,3250,3250,0
20230921,160900,768758400,3250,3250,3250,3250,0
20230921,160800,768758400,3250,3250,3250,3250,0
20230921,160700,768758400,3250,3250,3250,3250,0
20230921,160600,768758400,3250,3250,3250,3250,0
20230921,160500,768758400,3250,3250,3250,3250,0
20230921,160400,768758400,3250,3250,3250,3250,0
20230921,160300,768758400,3250,3250,3250,3250,0
20230921,160200,768758400,3250,3250,3250,3250,0
20230921,160100,768758400,3250,3250,3250,3250,0
20230921,160000,768758400,3250,3250,3250,3250,0
20230921,155900,768758400,3250,3250,3250,3250,0
20230921,155800,768758400,3250,3250,3250,3250,0
20230921,155700,768758400,3250,3250,3250,3250,0
20230921,155600,768758400,3250,3250,3250,3250,0
20230921,155500,768758400,3250,3250,3250,3250,0
20230921,155400,768758400,3250,3250,3250,3250,0
20230921,155300,768758400,3250,3250,3250,3250,0
20230921,155200,768758400,3250,3250,3250,3250,0
20230921,155100,768758400,3250,3250,3250,3250,5988
20230921,155000,768758400,3250,3250,3250,3250,0
20230921,154900,768758400,3250,3250,3250,3250,0
20230921,154800,768758400,3250,3250,3250,3250,0
20230921,154700,768758400,3250,3250,3250,3250,0
20230921,154600,768758400,3250,3250,3250,3250,0
20230921,154500,768758400,3250,3250,3250,3250,0
20230921,154400,768758400,3250,3250,3250,3250,0
20230921,154300,768758400,3250,3250,3250,3250,0
20230921,154200,768758400,3250,3250,3250,3250,0
20230921,154100,768758400,3250,3250,3250,3250,0
20230921,154000,768758400,3250,3250,3250,3250,0
20230921,153900,768758400,3250,3250,3250,3250,0
20230921,153800,768758400,3250,3250,3250,3250,0
20230921,153700,768758400,3250,3250,3250,3250,0
20230921,153600,768758400,3250,3250,3250,3250,0
20230921,153500,768758400,3250,3250,3250,3250,0
20230921,153400,768758400,3250,3250,3250,3250,0
20230921,153300,768758400,3250,3250,3250,3250,0
20230921,153200,768758400,3250,3250,3250,3250,0
20230921,153100,768758400,3250,3250,3250,3250,0
20230921,153000,768758400,3250,3250,3250,3250,5988
20230921,152900,749297400,3240,3240,3240,3240,0
20230921,152800,749297400,3240,3240,3240,3240,0
20230921,152700,749297400,3240,3240,3240,3240,0
20230921,152600,749297400,3240,3240,3240,3240,0
20230921,152500,749297400,3240,3240,3240,3240,0
20230921,152400,749297400,3240,3240,3240,3240,0
20230921,152300,749297400,3240,3240,3240,3240,0
20230921,152200,749297400,3240,3240,3240,3240,0
20230921,152100,749297400,3240,3240,3240,3240,0
20230921,152000,749297400,3240,3240,3240,3240,0
20230921,151900,749297400,3240,3245,3245,3225,3558
20230921,151800,737814540,3225,3230,3230,3225,3951
20230921,151700,725053225,3220,3220,3220,3220,0
20230921,151600,725053225,3220,3240,3245,3220,6570
20230921,151500,703844425,3240,3240,3240,3240,15
20230921,151400,703795825,3240,3240,3240,3240,2
20230921,151300,703789345,3245,3240,3245,3240,788
20230921,151200,701235970,3240,3230,3240,3230,302
20230921,151100,700260480,3230,3230,3230,3230,1248
20230921,151000,696229440,3230,3235,3235,3225,292
20230921,150900,695286560,3230,3245,3245,3230,201
20230921,150800,694637315,3230,3245,3245,3230,15002
20230921,150700,646098020,3250,3250,3250,3245,2881
20230921,150600,636746495,3245,3245,3245,3245,0
20230921,150500,636746495,3245,3245,3245,3245,115
20230921,150400,636373320,3250,3250,3250,3250,4
20230921,150300,636360320,3250,3245,3250,3245,3602
20230921,150200,624669425,3250,3250,3250,3250,0
20230921,150100,624669425,3250,3250,3250,3250,0
20230921,150000,624669425,3250,3250,3250,3250,0
20230921,145900,624669425,3250,3250,3250,3250,2757
20230921,145800,615709175,3255,3255,3255,3255,0
20230921,145700,615709175,3255,3255,3255,3255,0
20230921,145600,615709175,3255,3255,3255,3255,0
20230921,145500,615709175,3255,3255,3255,3255,0
20230921,145400,615709175,3255,3255,3255,3255,112
20230921,145300,615344615,3255,3255,3255,3255,30
20230921,145200,615246965,3250,3250,3250,3250,0
20230921,145100,615246965,3250,3250,3250,3250,0
20230921,145000,615246965,3250,3250,3250,3250,0
20230921,144900,615246965,3250,3250,3250,3250,0
20230921,144800,615246965,3250,3250,3250,3250,274
20230921,144700,614356465,3270,3270,3270,3270,0
20230921,144600,614356465,3270,3270,3270,3270,0
20230921,144500,614356465,3270,3270,3270,3270,1
20230921,144400,614353195,3255,3255,3255,3255,0
20230921,144300,614353195,3255,3255,3255,3255,30
20230921,144200,614255545,3255,3255,3255,3255,0
20230921,144100,614255545,3255,3255,3255,3255,0
20230921,144000,614255545,3255,3255,3255,3255,0
20230921,143900,614255545,3255,3255,3255,3255,92
20230921,143800,613956085,3250,3255,3255,3250,41
20230921,143700,613822635,3250,3250,3250,3250,16
20230921,143600,613770635,3270,3270,3270,3270,0
20230921,143500,613770635,3270,3250,3270,3250,54
20230921,143400,613595115,3250,3250,3250,3250,55
20230921,143300,613416365,3270,3270,3270,3270,71
20230921,143200,613184195,3270,3270,3270,3270,0
20230921,143100,613184195,3270,3270,3270,3270,1
20230921,143000,613180925,3255,3255,3255,3255,903
20230921,142900,610241660,3270,3270,3270,3270,0
20230921,142800,610241660,3270,3270,3270,3270,0
20230921,142700,610241660,3270,3270,3270,3270,0
20230921,142600,610241660,3270,3270,3270,3270,1
20230921,142500,610238390,3260,3260,3260,3260,10
20230921,142400,610205790,3270,3270,3270,3270,0
20230921,142300,610205790,3270,3270,3270,3270,13
20230921,142200,610163280,3260,3260,3260,3260,0
20230921,142100,610163280,3260,3260,3260,3260,0
20230921,142000,610163280,3260,3260,3260,3260,35
20230921,141900,610049180,3260,3255,3260,3255,41
20230921,141800,609915700,3255,3255,3255,3255,0
20230921,141700,609915700,3255,3250,3255,3250,1051
20230921,141600,606496550,3255,3255,3255,3255,0
20230921,141500,606496550,3255,3255,3255,3255,0
20230921,141400,606496550,3255,3255,3255,3255,1
20230921,141300,606493295,3245,3245,3245,3245,0
20230921,141200,606493295,3245,3250,3250,3245,999
20230921,141100,603250640,3250,3250,3250,3250,0
20230921,141000,603250640,3250,3245,3250,3245,36
20230921,140900,603133740,3245,3245,3245,3245,0
20230921,140800,603133740,3245,3245,3245,3245,100
20230921,140700,602809240,3240,3240,3240,3240,1592
20230921,140600,597651160,3245,3245,3245,3245,0
20230921,140500,597651160,3245,3245,3245,3245,0
20230921,140400,597651160,3245,3245,3245,3245,461
20230921,140300,596155215,3245,3245,3245,3245,0
20230921,140200,596155215,3245,3250,3250,3245,2
20230921,140100,596148720,3255,3260,3260,3255,2
20230921,140000,596142205,3260,3260,3260,3260,1
20230921,135900,596138945,3260,3240,3260,3240,359
20230921,135800,594975765,3240,3240,3240,3240,1998
20230921,135700,588502245,3260,3260,3260,3260,0
20230921,135600,588502245,3260,3260,3260,3260,0
20230921,135500,588502245,3260,3260,3260,3260,0
20230921,135400,588502245,3260,3260,3260,3260,0
20230921,135300,588502245,3260,3235,3260,3235,85
20230921,135200,588227245,3240,3240,3240,3240,45
20230921,135100,588081445,3265,3265,3265,3265,0
20230921,135000,588081445,3265,3265,3265,3265,0
20230921,134900,588081445,3265,3240,3265,3240,997
20230921,134800,584851140,3265,3265,3265,3265,0
20230921,134700,584851140,3265,3265,3265,3265,0
20230921,134600,584851140,3265,3265,3265,3265,1
20230921,134500,584847875,3240,3240,3240,3240,590
20230921,134400,582936275,3245,3250,3250,3245,1523
20230921,134300,577992485,3250,3250,3250,3250,0
20230921,134200,577992485,3250,3250,3250,3250,72
20230921,134100,577758485,3250,3250,3250,3250,3
20230921,134000,577748735,3240,3240,3240,3240,0
20230921,133900,577748735,3240,3240,3240,3240,0
20230921,133800,577748735,3240,3240,3240,3240,0
20230921,133700,577748735,3240,3265,3265,3240,143
20230921,133600,577282915,3265,3265,3265,3265,3
20230921,133500,577273120,3265,3265,3265,3265,13
20230921,133400,577230675,3240,3240,3240,3240,0
20230921,133300,577230675,3240,3240,3240,3240,0
20230921,133200,577230675,3240,3240,3240,3240,0
20230921,133100,577230675,3240,3240,3240,3240,401
20230921,133000,575931435,3265,3265,3265,3265,10
20230921,132900,575898785,3240,3240,3240,3240,0
20230921,132800,575898785,3240,3240,3240,3240,0
20230921,132700,575898785,3240,3240,3240,3240,0
20230921,132600,575898785,3240,3240,3240,3240,0
20230921,132500,575898785,3240,3240,3240,3240,0
20230921,132400,575898785,3240,3265,3265,3240,91
20230921,132300,575603695,3245,3250,3250,3245,888
20230921,132200,572719225,3250,3250,3250,3250,0
20230921,132100,572719225,3250,3250,3250,3250,50
20230921,132000,572556725,3250,3250,3250,3250,100
20230921,131900,572231725,3245,3245,3245,3245,0
20230921,131800,572231725,3245,3245,3245,3245,0
20230921,131700,572231725,3245,3245,3245,3245,0
20230921,131600,572231725,3245,3245,3245,3245,1500
20230921,131500,567364225,3245,3245,3245,3245,1238
20230921,131400,563346915,3235,3230,3235,3230,4367
20230921,131300,549227465,3225,3215,3225,3210,6323
20230921,131200,528897530,3210,3210,3210,3210,20
20230921,131100,528833330,3210,3215,3215,3205,1416
20230921,131000,524294165,3215,3215,3215,3215,279
20230921,130900,523397180,3200,3235,3235,3175,18696
20230921,130800,463519445,3240,3240,3240,3240,558
20230921,130700,461711525,3245,3245,3245,3245,5
20230921,130600,461695300,3240,3240,3240,3240,0
20230921,130500,461695300,3240,3260,3260,3240,32
20230921,130400,461591220,3240,3260,3260,3240,717
20230921,130300,459267940,3240,3240,3240,3240,0
20230921,130200,459267940,3240,3240,3240,3240,2213
20230921,130100,452097820,3240,3250,3250,3240,4939
20230921,130000,436081815,3240,3240,3240,3240,0
20230921,125900,436081815,3240,3250,3255,3240,936
20230921,125800,433048095,3245,3265,3270,3245,8481
20230921,125700,405440500,3270,3280,3280,3270,13286
20230921,125600,361895345,3280,3280,3280,3280,0
20230921,125500,361895345,3280,3290,3290,3280,10000
20230921,125400,329036460,3295,3295,3295,3295,0
20230921,125300,329036460,3295,3295,3295,3295,5
20230921,125200,329019985,3290,3290,3290,3290,0
20230921,125100,329019985,3290,3290,3290,3290,0
20230921,125000,329019985,3290,3290,3290,3290,0
20230921,124900,329019985,3290,3290,3290,3290,0
20230921,124800,329019985,3290,3290,3290,3290,220
20230921,124700,328296185,3290,3290,3290,3290,298
20230921,124600,327315765,3285,3285,3285,3285,1084
20230921,124500,323754825,3285,3285,3285,3285,681
20230921,124400,321517740,3290,3290,3290,3290,0
20230921,124300,321517740,3290,3290,3290,3290,2
20230921,124200,321511160,3290,3290,3290,3290,0
20230921,124100,321511160,3290,3290,3290,3290,0
20230921,124000,321511160,3290,3290,3290,3290,303
20230921,123900,320514290,3295,3295,3295,3295,15
20230921,123800,320464865,3295,3285,3295,3285,510
20230921,123700,318789415,3295,3295,3295,3295,1000
20230921,123600,315494415,3300,3300,3300,3300,100
20230921,123500,315164415,3300,3300,3300,3300,0
20230921,123400,315164415,3300,3300,3300,3300,0
20230921,123300,315164415,3300,3300,3300,3300,0
20230921,123200,315164415,3300,3300,3300,3300,0
20230921,123100,315164415,3300,3300,3300,3300,0
20230921,123000,315164415,3300,3300,3300,3300,0
20230921,122900,315164415,3300,3300,3300,3300,0
20230921,122800,315164415,3300,3300,3300,3300,0
20230921,122700,315164415,3300,3300,3300,3300,1
20230921,122600,315161115,3300,3300,3300,3300,0
20230921,122500,315161115,3300,3300,3300,3300,1
20230921,122400,315157815,3285,3285,3285,3285,850
20230921,122300,312365565,3300,3300,3300,3300,0
20230921,122200,312365565,3300,3300,3300,3300,0
20230921,122100,312365565,3300,3300,3300,3300,0
20230921,122000,312365565,3300,3290,3300,3285,1004
20230921,121900,309066325,3300,3300,3300,3300,1
20230921,121800,309063025,3290,3290,3290,3290,0
20230921,121700,309063025,3290,3290,3290,3290,0
20230921,121600,309063025,3290,3290,3290,3290,0
20230921,121500,309063025,3290,3290,3290,3290,30
20230921,121400,308964325,3300,3300,3300,3300,3
20230921,121300,308954425,3290,3290,3290,3290,3576
20230921,121200,297189385,3305,3305,3305,3305,0
20230921,121100,297189385,3305,3295,3305,3295,12
20230921,121000,297149835,3305,3305,3305,3305,0
20230921,120900,297149835,3305,3305,3305,3305,1
20230921,120800,297146530,3290,3290,3290,3290,180
20230921,120700,296554330,3305,3305,3305,3305,0
20230921,120600,296554330,3305,3305,3305,3305,0
20230921,120500,296554330,3305,3305,3305,3305,0
20230921,120400,296554330,3305,3305,3305,3305,0
20230921,120300,296554330,3305,3305,3305,3305,1
20230921,120200,296551025,3295,3295,3295,3295,32
20230921,120100,296445585,3305,3305,3305,3305,0
20230921,120000,296445585,3305,3305,3305,3305,0
20230921,115900,296445585,3305,3305,3305,3305,2
20230921,115800,296438975,3305,3305,3305,3305,0
20230921,115700,296438975,3305,3305,3305,3305,0
20230921,115600,296438975,3305,3305,3305,3305,0
20230921,115500,296438975,3305,3305,3305,3305,0
20230921,115400,296438975,3305,3305,3305,3305,0
20230921,115300,296438975,3305,3305,3305,3305,0
20230921,115200,296438975,3305,3305,3305,3305,0
20230921,115100,296438975,3305,3305,3305,3305,0
20230921,115000,296438975,3305,3305,3305,3305,0
20230921,114900,296438975,3305,3305,3305,3305,2
20230921,114800,296432365,3300,3290,3300,3290,1173
20230921,114700,292561555,3290,3290,3290,3290,0
20230921,114600,292561555,3290,3290,3290,3290,0
20230921,114500,292561555,3290,3290,3290,3290,0
20230921,114400,292561555,3290,3290,3290,3290,0
20230921,114300,292561555,3290,3290,3290,3290,0
20230921,114200,292561555,3290,3290,3290,3290,0
20230921,114100,292561555,3290,3285,3290,3285,337
20230921,114000,291454505,3285,3285,3285,3285,10
20230921,113900,291421655,3290,3290,3290,3290,0
20230921,113800,291421655,3290,3290,3290,3290,0
20230921,113700,291421655,3290,3290,3290,3290,0
20230921,113600,291421655,3290,3290,3290,3290,0
20230921,113500,291421655,3290,3280,3290,3280,3600
20230921,113400,279603650,3285,3285,3285,3285,2037
20230921,113300,272912105,3285,3285,3285,3285,0
20230921,113200,272912105,3285,3285,3285,3285,0
20230921,113100,272912105,3285,3285,3285,3285,0
20230921,113000,272912105,3285,3285,3285,3285,1
20230921,112900,272908820,3280,3280,3280,3280,0
20230921,112800,272908820,3280,3285,3285,3280,5742
20230921,112700,254065060,3285,3285,3285,3285,81
20230921,112600,253798975,3285,3285,3285,3285,500
20230921,112500,252156475,3290,3290,3290,3290,0
20230921,112400,252156475,3290,3290,3290,3290,13
20230921,112300,252113705,3290,3285,3290,3285,31
20230921,112200,252011720,3285,3290,3290,3285,483
20230921,112100,250424715,3290,3290,3290,3290,3
20230921,112000,250414845,3290,3290,3290,3290,0
20230921,111900,250414845,3290,3290,3290,3290,20
20230921,111800,250349045,3285,3290,3290,3285,217
20230921,111700,249635865,3290,3290,3290,3290,30
20230921,111600,249537165,3290,3290,3290,3290,10
20230921,111500,249504265,3290,3290,3290,3290,20
20230921,111400,249438465,3295,3295,3295,3295,34
20230921,111300,249326435,3295,3295,3295,3295,1
20230921,111200,249323140,3285,3295,3295,3285,11
20230921,111100,249286995,3285,3300,3300,3285,10
20230921,111000,249254130,3285,3285,3285,3285,18
20230921,110900,249195000,3300,3300,3300,3300,2
20230921,110800,249188400,3285,3285,3285,3285,5
20230921,110700,249171975,3285,3300,3300,3285,7
20230921,110600,249148950,3285,3290,3300,3285,2311
20230921,110500,241554625,3290,3300,3300,3290,1515
20230921,110400,236570265,3295,3295,3295,3295,934
20230921,110300,233492735,3295,3295,3295,3295,0
20230921,110200,233492735,3295,3295,3295,3295,43
20230921,110100,233351050,3295,3295,3295,3295,33
20230921,110000,233242315,3290,3290,3290,3290,71
20230921,105900,233008725,3290,3295,3295,3290,1976
20230921,105800,226507410,3295,3295,3295,3295,0
20230921,105700,226507410,3295,3295,3295,3295,1
20230921,105600,226504115,3295,3295,3295,3295,9
20230921,105500,226474460,3295,3290,3295,3290,1688
20230921,105400,220920890,3305,3305,3305,3305,0
20230921,105300,220920890,3305,3305,3305,3305,0
20230921,105200,220920890,3305,3305,3305,3305,1
20230921,105100,220917585,3290,3290,3305,3290,1909
20230921,105000,214636945,3290,3290,3290,3290,256
20230921,104900,213794705,3290,3295,3295,3290,1001
20230921,104800,210501165,3290,3290,3290,3290,1866
20230921,104700,204362025,3305,3305,3305,3305,0
20230921,104600,204362025,3305,3305,3305,3305,0
20230921,104500,204362025,3305,3305,3305,3305,0
20230921,104400,204362025,3305,3305,3305,3305,0
20230921,104300,204362025,3305,3305,3305,3305,0
20230921,104200,204362025,3305,3290,3305,3290,40
20230921,104100,204230410,3290,3305,3305,3290,4
20230921,104000,204217205,3305,3305,3305,3305,1
20230921,103900,204213900,3305,3305,3305,3305,1
20230921,103800,204210595,3295,3305,3305,3295,62
20230921,103700,204006285,3305,3305,3305,3305,0
20230921,103600,204006285,3305,3305,3305,3305,0
20230921,103500,204006285,3305,3305,3305,3305,121
20230921,103400,203606380,3305,3305,3305,3305,0
20230921,103300,203606380,3305,3305,3305,3305,0
20230921,103200,203606380,3305,3305,3305,3305,1
20230921,103100,203603075,3290,3290,3290,3290,0
20230921,103000,203603075,3290,3290,3290,3290,0
20230921,102900,203603075,3290,3295,3295,3290,5633
20230921,102800,185053425,3295,3295,3295,3295,0
20230921,102700,185053425,3295,3295,3295,3295,0
20230921,102600,185053425,3295,3300,3300,3295,1000
20230921,102500,181758420,3310,3310,3310,3310,0
20230921,102400,181758420,3310,3310,3310,3310,0
20230921,102300,181758420,3310,3310,3310,3310,1
20230921,102200,181755110,3290,3290,3290,3290,0
20230921,102100,181755110,3290,3290,3290,3290,0
20230921,102000,181755110,3290,3290,3290,3290,0
20230921,101900,181755110,3290,3295,3295,3290,555
20230921,101800,179929085,3290,3290,3290,3290,0
20230921,101700,179929085,3290,3310,3310,3290,270
20230921,101600,179039385,3310,3295,3310,3295,727
20230921,101500,176643620,3300,3300,3300,3300,213
20230921,101400,175940720,3300,3300,3300,3300,0
20230921,101300,175940720,3300,3300,3300,3300,107
20230921,101200,175587620,3300,3300,3300,3300,0
20230921,101100,175587620,3300,3300,3300,3300,29
20230921,101000,175491920,3300,3300,3300,3300,3
20230921,100900,175482020,3300,3300,3300,3300,102
20230921,100800,175145420,3295,3295,3295,3295,0
20230921,100700,175145420,3295,3295,3295,3295,35
20230921,100600,175030095,3295,3295,3295,3295,620
20230921,100500,172987195,3300,3300,3300,3300,0
20230921,100400,172987195,3300,3300,3300,3300,0
20230921,100300,172987195,3300,3300,3300,3300,1683
20230921,100200,167433295,3305,3305,3305,3305,842
20230921,100100,164650485,3305,3305,3305,3305,0
20230921,100000,164650485,3305,3305,3305,3305,50
20230921,095900,164485235,3305,3305,3305,3305,0
20230921,095800,164485235,3305,3305,3305,3305,0
20230921,095700,164485235,3305,3305,3305,3305,0
20230921,095600,164485235,3305,3305,3305,3305,0
20230921,095500,164485235,3305,3305,3305,3305,0
20230921,095400,164485235,3305,3305,3305,3305,0
20230921,095300,164485235,3305,3305,3305,3305,21
20230921,095200,164415830,3305,3305,3305,3305,84
20230921,095100,164138210,3305,3305,3305,3305,0
20230921,095000,164138210,3305,3305,3305,3305,0
20230921,094900,164138210,3305,3305,3305,3305,0
20230921,094800,164138210,3305,3310,3310,3305,1740
20230921,094700,158381945,3310,3310,3310,3310,40
20230921,094600,158249545,3315,3315,3315,3315,0
20230921,094500,158249545,3315,3315,3315,3315,0
20230921,094400,158249545,3315,3315,3315,3315,0
20230921,094300,158249545,3315,3315,3315,3315,0
20230921,094200,158249545,3315,3315,3315,3315,1000
20230921,094100,154934545,3315,3315,3315,3315,12
20230921,094000,154894765,3320,3320,3320,3320,0
20230921,093900,154894765,3320,3320,3320,3320,0
20230921,093800,154894765,3320,3320,3320,3320,30
20230921,093700,154795165,3310,3310,3310,3310,0
20230921,093600,154795165,3310,3310,3310,3310,0
20230921,093500,154795165,3310,3310,3310,3310,448
20230921,093400,153312285,3320,3320,3320,3320,1
20230921,093300,153308965,3305,3305,3305,3305,301
20230921,093200,152314160,3305,3305,3305,3305,245
20230921,093100,151504435,3325,3315,3325,3305,1109
20230921,093000,147832835,3315,3315,3315,3315,256
20230921,092900,146984195,3320,3320,3320,3320,0
20230921,092800,146984195,3320,3320,3320,3320,29
20230921,092700,146887915,3320,3320,3320,3320,368
20230921,092600,145666155,3320,3325,3335,3320,2205
20230921,092500,138344490,3325,3325,3325,3325,1000
20230921,092400,135019490,3325,3325,3325,3325,3
20230921,092300,135009515,3325,3325,3325,3325,900
20230921,092200,132017015,3325,3325,3325,3325,0
20230921,092100,132017015,3325,3325,3325,3325,0
20230921,092000,132017015,3325,3325,3325,3325,0
20230921,091900,132017015,3325,3320,3325,3320,270
20230921,091800,131120065,3325,3325,3325,3325,783
20230921,091700,128516590,3325,3325,3325,3325,0
20230921,091600,128516590,3325,3325,3325,3325,69
20230921,091500,128287165,3325,3330,3330,3325,23
20230921,091400,128210585,3330,3330,3330,3330,0
20230921,091300,128210585,3330,3330,3330,3330,50
20230921,091200,128044085,3340,3340,3340,3340,20
20230921,091100,127977285,3340,3330,3340,3320,2615
20230921,091000,119277950,3330,3330,3330,3330,0
20230921,090900,119277950,3330,3330,3330,3330,0
20230921,090800,119277950,3330,3355,3355,3330,2408
20230921,090700,111256035,3330,3345,3345,3330,1058
20230921,090600,107722905,3345,3355,3360,3345,725
20230921,090500,105297005,3350,3355,3355,3345,1046
20230921,090400,101793050,3360,3350,3360,3350,1001
20230921,090300,98429700,3350,3395,3395,3345,11082
20230921,090200,61263110,3395,3360,3410,3360,9410
20230921,090100,29325285,3365,3305,3365,3305,8472
20230921,090000,1098505,3305,3295,3305,3295,323