stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,195300,598871550,2995,2995,2995,2995,11102
20230914,195200,598871550,2995,2995,2995,2995,0
20230914,195100,598871550,2995,2995,2995,2995,0
20230914,195000,598871550,2995,2995,2995,2995,0
20230914,194900,598871550,2995,2995,2995,2995,0
20230914,194800,598871550,2995,2995,2995,2995,0
20230914,194700,598871550,2995,2995,2995,2995,0
20230914,194600,598871550,2995,2995,2995,2995,0
20230914,194500,598871550,2995,2995,2995,2995,0
20230914,194400,598871550,2995,2995,2995,2995,0
20230914,194300,598871550,2995,2995,2995,2995,0
20230914,194200,598871550,2995,2995,2995,2995,0
20230914,194100,598871550,2995,2995,2995,2995,0
20230914,194000,598871550,2995,2995,2995,2995,0
20230914,193900,598871550,2995,2995,2995,2995,0
20230914,193800,598871550,2995,2995,2995,2995,0
20230914,193700,598871550,2995,2995,2995,2995,0
20230914,193600,598871550,2995,2995,2995,2995,0
20230914,193500,598871550,2995,2995,2995,2995,0
20230914,193400,598871550,2995,2995,2995,2995,0
20230914,193300,598871550,2995,2995,2995,2995,0
20230914,193200,598871550,2995,2995,2995,2995,0
20230914,193100,598871550,2995,2995,2995,2995,0
20230914,193000,598871550,2995,2995,2995,2995,0
20230914,192900,598871550,2995,2995,2995,2995,0
20230914,192800,598871550,2995,2995,2995,2995,0
20230914,192700,598871550,2995,2995,2995,2995,0
20230914,192600,598871550,2995,2995,2995,2995,0
20230914,192500,598871550,2995,2995,2995,2995,0
20230914,192400,598871550,2995,2995,2995,2995,0
20230914,192300,598871550,2995,2995,2995,2995,11102
20230914,192200,598871550,2995,2995,2995,2995,0
20230914,192100,598871550,2995,2995,2995,2995,0
20230914,192000,598871550,2995,2995,2995,2995,0
20230914,191900,598871550,2995,2995,2995,2995,0
20230914,191800,598871550,2995,2995,2995,2995,0
20230914,191700,598871550,2995,2995,2995,2995,0
20230914,191600,598871550,2995,2995,2995,2995,0
20230914,191500,598871550,2995,2995,2995,2995,0
20230914,191400,598871550,2995,2995,2995,2995,0
20230914,191300,598871550,2995,2995,2995,2995,0
20230914,191200,598871550,2995,2995,2995,2995,0
20230914,191100,598871550,2995,2995,2995,2995,0
20230914,191000,598871550,2995,2995,2995,2995,0
20230914,190900,598871550,2995,2995,2995,2995,0
20230914,190800,598871550,2995,2995,2995,2995,0
20230914,190700,598871550,2995,2995,2995,2995,0
20230914,190600,598871550,2995,2995,2995,2995,0
20230914,190500,598871550,2995,2995,2995,2995,0
20230914,190400,598871550,2995,2995,2995,2995,0
20230914,190300,598871550,2995,2995,2995,2995,0
20230914,190200,598871550,2995,2995,2995,2995,0
20230914,190100,598871550,2995,2995,2995,2995,0
20230914,190000,598871550,2995,2995,2995,2995,0
20230914,185900,598871550,2995,2995,2995,2995,0
20230914,185800,598871550,2995,2995,2995,2995,0
20230914,185700,598871550,2995,2995,2995,2995,0
20230914,185600,598871550,2995,2995,2995,2995,0
20230914,185500,598871550,2995,2995,2995,2995,0
20230914,185400,598871550,2995,2995,2995,2995,0
20230914,185300,598871550,2995,2995,2995,2995,11102
20230914,185200,598871550,2995,2995,2995,2995,0
20230914,185100,598871550,2995,2995,2995,2995,0
20230914,185000,598871550,2995,2995,2995,2995,0
20230914,184900,598871550,2995,2995,2995,2995,0
20230914,184800,598871550,2995,2995,2995,2995,0
20230914,184700,598871550,2995,2995,2995,2995,0
20230914,184600,598871550,2995,2995,2995,2995,0
20230914,184500,598871550,2995,2995,2995,2995,0
20230914,184400,598871550,2995,2995,2995,2995,0
20230914,184300,598871550,2995,2995,2995,2995,0
20230914,184200,598871550,2995,2995,2995,2995,0
20230914,184100,598871550,2995,2995,2995,2995,0
20230914,184000,598871550,2995,2995,2995,2995,0
20230914,183900,598871550,2995,2995,2995,2995,0
20230914,183800,598871550,2995,2995,2995,2995,0
20230914,183700,598871550,2995,2995,2995,2995,0
20230914,183600,598871550,2995,2995,2995,2995,0
20230914,183500,598871550,2995,2995,2995,2995,0
20230914,183400,598871550,2995,2995,2995,2995,0
20230914,183300,598871550,2995,2995,2995,2995,0
20230914,183200,598871550,2995,2995,2995,2995,0
20230914,183100,598871550,2995,2995,2995,2995,0
20230914,183000,598871550,2995,2995,2995,2995,0
20230914,182900,598871550,2995,2995,2995,2995,0
20230914,182800,598871550,2995,2995,2995,2995,0
20230914,182700,598871550,2995,2995,2995,2995,0
20230914,182600,598871550,2995,2995,2995,2995,0
20230914,182500,598871550,2995,2995,2995,2995,0
20230914,182400,598871550,2995,2995,2995,2995,0
20230914,182300,598871550,2995,2995,2995,2995,11102
20230914,182200,598871550,2995,2995,2995,2995,0
20230914,182100,598871550,2995,2995,2995,2995,0
20230914,182000,598871550,2995,2995,2995,2995,0
20230914,181900,598871550,2995,2995,2995,2995,0
20230914,181800,598871550,2995,2995,2995,2995,0
20230914,181700,598871550,2995,2995,2995,2995,0
20230914,181600,598871550,2995,2995,2995,2995,0
20230914,181500,598871550,2995,2995,2995,2995,0
20230914,181400,598871550,2995,2995,2995,2995,0
20230914,181300,598871550,2995,2995,2995,2995,0
20230914,181200,598871550,2995,2995,2995,2995,0
20230914,181100,598871550,2995,2995,2995,2995,0
20230914,181000,598871550,2995,2995,2995,2995,0
20230914,180900,598871550,2995,2995,2995,2995,0
20230914,180800,598871550,2995,2995,2995,2995,0
20230914,180700,598871550,2995,2995,2995,2995,0
20230914,180600,598871550,2995,2995,2995,2995,0
20230914,180500,598871550,2995,2995,2995,2995,0
20230914,180400,598871550,2995,2995,2995,2995,0
20230914,180300,598871550,2995,2995,2995,2995,0
20230914,180200,598871550,2995,2995,2995,2995,0
20230914,180100,598871550,2995,2995,2995,2995,0
20230914,180000,598871550,2995,2995,2995,2995,0
20230914,175900,598871550,2995,2995,2995,2995,0
20230914,175800,598871550,2995,2995,2995,2995,0
20230914,175700,598871550,2995,2995,2995,2995,0
20230914,175600,598871550,2995,2995,2995,2995,0
20230914,175500,598871550,2995,2995,2995,2995,0
20230914,175400,598871550,2995,2995,2995,2995,0
20230914,175300,598871550,2995,2995,2995,2995,11102
20230914,175200,598871550,2995,2995,2995,2995,0
20230914,175100,598871550,2995,2995,2995,2995,0
20230914,175000,598871550,2995,2995,2995,2995,0
20230914,174900,598871550,2995,2995,2995,2995,0
20230914,174800,598871550,2995,2995,2995,2995,0
20230914,174700,598871550,2995,2995,2995,2995,0
20230914,174600,598871550,2995,2995,2995,2995,0
20230914,174500,598871550,2995,2995,2995,2995,0
20230914,174400,598871550,2995,2995,2995,2995,0
20230914,174300,598871550,2995,2995,2995,2995,0
20230914,174200,598871550,2995,2995,2995,2995,0
20230914,174100,598871550,2995,2995,2995,2995,0
20230914,174000,598871550,2995,2995,2995,2995,0
20230914,173900,598871550,2995,2995,2995,2995,0
20230914,173800,598871550,2995,2995,2995,2995,0
20230914,173700,598871550,2995,2995,2995,2995,0
20230914,173600,598871550,2995,2995,2995,2995,0
20230914,173500,598871550,2995,2995,2995,2995,0
20230914,173400,598871550,2995,2995,2995,2995,0
20230914,173300,598871550,2995,2995,2995,2995,0
20230914,173200,598871550,2995,2995,2995,2995,0
20230914,173100,598871550,2995,2995,2995,2995,0
20230914,173000,598871550,2995,2995,2995,2995,0
20230914,172900,598871550,2995,2995,2995,2995,0
20230914,172800,598871550,2995,2995,2995,2995,0
20230914,172700,598871550,2995,2995,2995,2995,0
20230914,172600,598871550,2995,2995,2995,2995,0
20230914,172500,598871550,2995,2995,2995,2995,0
20230914,172400,598871550,2995,2995,2995,2995,0
20230914,172300,598871550,2995,2995,2995,2995,11102
20230914,172200,598871550,2995,2995,2995,2995,0
20230914,172100,598871550,2995,2995,2995,2995,0
20230914,172000,598871550,2995,2995,2995,2995,0
20230914,171900,598871550,2995,2995,2995,2995,0
20230914,171800,598871550,2995,2995,2995,2995,0
20230914,171700,598871550,2995,2995,2995,2995,0
20230914,171600,598871550,2995,2995,2995,2995,0
20230914,171500,598871550,2995,2995,2995,2995,0
20230914,171400,598871550,2995,2995,2995,2995,0
20230914,171300,598871550,2995,2995,2995,2995,0
20230914,171200,598871550,2995,2995,2995,2995,0
20230914,171100,598871550,2995,2995,2995,2995,0
20230914,171000,598871550,2995,2995,2995,2995,0
20230914,170900,598871550,2995,2995,2995,2995,0
20230914,170800,598871550,2995,2995,2995,2995,0
20230914,170700,598871550,2995,2995,2995,2995,0
20230914,170600,598871550,2995,2995,2995,2995,0
20230914,170500,598871550,2995,2995,2995,2995,0
20230914,170400,598871550,2995,2995,2995,2995,0
20230914,170300,598871550,2995,2995,2995,2995,0
20230914,170200,598871550,2995,2995,2995,2995,0
20230914,170100,598871550,2995,2995,2995,2995,0
20230914,170000,598871550,2995,2995,2995,2995,0
20230914,165900,598871550,2995,2995,2995,2995,0
20230914,165800,598871550,2995,2995,2995,2995,0
20230914,165700,598871550,2995,2995,2995,2995,0
20230914,165600,598871550,2995,2995,2995,2995,0
20230914,165500,598871550,2995,2995,2995,2995,0
20230914,165400,598871550,2995,2995,2995,2995,0
20230914,165300,598871550,2995,2995,2995,2995,11102
20230914,165200,598871550,2995,2995,2995,2995,0
20230914,165100,598871550,2995,2995,2995,2995,0
20230914,165000,598871550,2995,2995,2995,2995,0
20230914,164900,598871550,2995,2995,2995,2995,0
20230914,164800,598871550,2995,2995,2995,2995,0
20230914,164700,598871550,2995,2995,2995,2995,0
20230914,164600,598871550,2995,2995,2995,2995,0
20230914,164500,598871550,2995,2995,2995,2995,0
20230914,164400,598871550,2995,2995,2995,2995,0
20230914,164300,598871550,2995,2995,2995,2995,0
20230914,164200,598871550,2995,2995,2995,2995,0
20230914,164100,598871550,2995,2995,2995,2995,0
20230914,164000,598871550,2995,2995,2995,2995,0
20230914,163900,598871550,2995,2995,2995,2995,0
20230914,163800,598871550,2995,2995,2995,2995,0
20230914,163700,598871550,2995,2995,2995,2995,0
20230914,163600,598871550,2995,2995,2995,2995,0
20230914,163500,598871550,2995,2995,2995,2995,0
20230914,163400,598871550,2995,2995,2995,2995,0
20230914,163300,598871550,2995,2995,2995,2995,0
20230914,163200,598871550,2995,2995,2995,2995,0
20230914,163100,598871550,2995,2995,2995,2995,0
20230914,163000,598871550,2995,2995,2995,2995,0
20230914,162900,598871550,2995,2995,2995,2995,0
20230914,162800,598871550,2995,2995,2995,2995,0
20230914,162700,598871550,2995,2995,2995,2995,0
20230914,162600,598871550,2995,2995,2995,2995,0
20230914,162500,598871550,2995,2995,2995,2995,0
20230914,162400,598871550,2995,2995,2995,2995,0
20230914,162300,598871550,2995,2995,2995,2995,11102
20230914,162200,598871550,2995,2995,2995,2995,0
20230914,162100,598871550,2995,2995,2995,2995,0
20230914,162000,598871550,2995,2995,2995,2995,0
20230914,161900,598871550,2995,2995,2995,2995,0
20230914,161800,598871550,2995,2995,2995,2995,0
20230914,161700,598871550,2995,2995,2995,2995,0
20230914,161600,598871550,2995,2995,2995,2995,0
20230914,161500,598871550,2995,2995,2995,2995,0
20230914,161400,598871550,2995,2995,2995,2995,0
20230914,161300,598871550,2995,2995,2995,2995,0
20230914,161200,598871550,2995,2995,2995,2995,0
20230914,161100,598871550,2995,2995,2995,2995,0
20230914,161000,598871550,2995,2995,2995,2995,0
20230914,160900,598871550,2995,2995,2995,2995,0
20230914,160800,598871550,2995,2995,2995,2995,0
20230914,160700,598871550,2995,2995,2995,2995,0
20230914,160600,598871550,2995,2995,2995,2995,0
20230914,160500,598871550,2995,2995,2995,2995,0
20230914,160400,598871550,2995,2995,2995,2995,0
20230914,160300,598871550,2995,2995,2995,2995,0
20230914,160200,598871550,2995,2995,2995,2995,0
20230914,160100,598871550,2995,2995,2995,2995,0
20230914,160000,598871550,2995,2995,2995,2995,0
20230914,155900,598871550,2995,2995,2995,2995,0
20230914,155800,598871550,2995,2995,2995,2995,0
20230914,155700,598871550,2995,2995,2995,2995,0
20230914,155600,598871550,2995,2995,2995,2995,0
20230914,155500,598871550,2995,2995,2995,2995,0
20230914,155400,598871550,2995,2995,2995,2995,0
20230914,155300,598871550,2995,2995,2995,2995,11102
20230914,155200,598871550,2995,2995,2995,2995,0
20230914,155100,598871550,2995,2995,2995,2995,0
20230914,155000,598871550,2995,2995,2995,2995,0
20230914,154900,598871550,2995,2995,2995,2995,0
20230914,154800,598871550,2995,2995,2995,2995,0
20230914,154700,598871550,2995,2995,2995,2995,0
20230914,154600,598871550,2995,2995,2995,2995,0
20230914,154500,598871550,2995,2995,2995,2995,0
20230914,154400,598871550,2995,2995,2995,2995,0
20230914,154300,598871550,2995,2995,2995,2995,0
20230914,154200,598871550,2995,2995,2995,2995,0
20230914,154100,598871550,2995,2995,2995,2995,0
20230914,154000,598871550,2995,2995,2995,2995,0
20230914,153900,598871550,2995,2995,2995,2995,0
20230914,153800,598871550,2995,2995,2995,2995,0
20230914,153700,598871550,2995,2995,2995,2995,0
20230914,153600,598871550,2995,2995,2995,2995,0
20230914,153500,598871550,2995,2995,2995,2995,0
20230914,153400,598871550,2995,2995,2995,2995,0
20230914,153300,598871550,2995,2995,2995,2995,0
20230914,153200,598871550,2995,2995,2995,2995,0
20230914,153100,598871550,2995,2995,2995,2995,0
20230914,153000,598871550,2995,2995,2995,2995,11102
20230914,152900,565621060,2980,2980,2980,2980,0
20230914,152800,565621060,2980,2980,2980,2980,0
20230914,152700,565621060,2980,2980,2980,2980,0
20230914,152600,565621060,2980,2980,2980,2980,0
20230914,152500,565621060,2980,2980,2980,2980,0
20230914,152400,565621060,2980,2980,2980,2980,0
20230914,152300,565621060,2980,2980,2980,2980,0
20230914,152200,565621060,2980,2980,2980,2980,0
20230914,152100,565621060,2980,2980,2980,2980,0
20230914,152000,565621060,2980,2980,2980,2980,0
20230914,151900,565621060,2980,2975,2980,2975,1119
20230914,151800,562290790,2980,2970,2980,2970,226
20230914,151700,561619500,2970,2970,2970,2970,76
20230914,151600,561393780,2970,2970,2970,2970,482
20230914,151500,559962240,2975,2975,2975,2970,752
20230914,151400,557726840,2975,2975,2975,2970,524
20230914,151300,556168870,2975,2975,2980,2975,1491
20230914,151200,551732640,2975,2970,2975,2970,942
20230914,151100,548934835,2975,2975,2975,2975,503
20230914,151000,547438410,2975,2970,2975,2970,997
20230914,150900,544477255,2970,2975,2975,2970,528
20230914,150800,542907555,2975,2970,2975,2970,687
20230914,150700,540866370,2975,2975,2975,2970,394
20230914,150600,539695050,2975,2975,2975,2975,485
20230914,150500,538252175,2975,2975,2975,2975,303
20230914,150400,537350750,2975,2975,2975,2975,561
20230914,150300,535681775,2975,2975,2975,2975,499
20230914,150200,534197250,2975,2980,2980,2975,184
20230914,150100,533649815,2975,2975,2980,2975,335
20230914,150000,532653160,2975,2980,2980,2975,550
20230914,145900,531016370,2980,2980,2980,2980,26
20230914,145800,530938890,2975,2975,2980,2975,646
20230914,145700,529016285,2980,2980,2980,2980,136
20230914,145600,528611005,2975,2980,2980,2975,992
20230914,145500,525655420,2980,2980,2980,2975,232
20230914,145400,524965150,2975,2980,2980,2975,409
20230914,145300,523747330,2975,2980,2980,2975,284
20230914,145200,522902385,2975,2980,2980,2975,453
20230914,145100,521554645,2975,2975,2980,2975,362
20230914,145000,520477660,2975,2980,2980,2975,116
20230914,144900,520132525,2975,2975,2980,2975,657
20230914,144800,518177920,2980,2980,2980,2980,13
20230914,144700,518139180,2975,2975,2980,2975,523
20230914,144600,516583220,2975,2980,2980,2975,190
20230914,144500,516017940,2985,2980,2985,2975,753
20230914,144400,513774585,2975,2980,2980,2975,196
20230914,144300,513191405,2980,2980,2980,2980,285
20230914,144200,512342105,2980,2985,2985,2975,309
20230914,144100,511422230,2985,2980,2985,2980,362
20230914,144000,510343435,2980,2985,2985,2980,110
20230914,143900,510015630,2975,2980,2985,2975,630
20230914,143800,508139045,2980,2980,2980,2980,329
20230914,143700,507158625,2980,2980,2985,2980,320
20230914,143600,506205010,2980,2985,2985,2980,159
20230914,143500,505730940,2985,2980,2985,2980,684
20230914,143400,503692510,2985,2980,2985,2975,816
20230914,143300,501257370,2980,2980,2980,2980,245
20230914,143200,500527270,2980,2980,2980,2980,515
20230914,143100,498992570,2985,2980,2985,2980,176
20230914,143000,498468055,2985,2980,2990,2980,1035
20230914,142900,495379640,2980,2980,2985,2980,279
20230914,142800,494548090,2980,2975,2980,2975,296
20230914,142700,493666945,2985,2980,2985,2980,760
20230914,142600,491402115,2980,2980,2980,2980,0
20230914,142500,491402115,2980,2985,2985,2980,438
20230914,142400,490096825,2980,2980,2980,2980,328
20230914,142300,489119385,2980,2980,2980,2980,450
20230914,142200,487778385,2980,2980,2980,2980,0
20230914,142100,487778385,2980,2980,2985,2980,671
20230914,142000,485778770,2985,2980,2985,2980,265
20230914,141900,484989040,2980,2985,2985,2980,188
20230914,141800,484428795,2980,2980,2980,2980,990
20230914,141700,481478595,2985,2985,2985,2980,266
20230914,141600,480685760,2980,2980,2985,2980,508
20230914,141500,479171910,2980,2980,2980,2980,175
20230914,141400,478650410,2985,2985,2985,2980,323
20230914,141300,477687790,2985,2980,2985,2980,572
20230914,141200,475982695,2985,2985,2985,2985,1
20230914,141100,475979710,2980,2985,2990,2980,749
20230914,141000,473745255,2980,2980,2980,2980,328
20230914,140900,472767815,2980,2975,2980,2975,1002
20230914,140800,469782985,2975,2975,2975,2975,109
20230914,140700,469458710,2970,2980,2980,2970,2189
20230914,140600,462945970,2975,2975,2975,2975,110
20230914,140500,462618720,2980,2975,2980,2975,471
20230914,140400,461217395,2975,2975,2975,2975,236
20230914,140300,460515295,2975,2980,2980,2975,126
20230914,140200,460140360,2980,2980,2980,2980,277
20230914,140100,459314900,2980,2980,2980,2980,343
20230914,140000,458292760,2980,2975,2985,2975,396
20230914,135900,457113660,2970,2970,2975,2970,1704
20230914,135800,452050120,2970,2970,2970,2970,278
20230914,135700,451224460,2970,2970,2970,2970,128
20230914,135600,450844300,2975,2970,2975,2970,224
20230914,135500,450178995,2970,2980,2980,2970,963
20230914,135400,447313340,2975,2975,2975,2965,4731
20230914,135300,433266860,2970,2975,2975,2970,510
20230914,135200,431750860,2975,2970,2975,2970,293
20230914,135100,430879730,2970,2970,2970,2970,494
20230914,135000,429412550,2970,2970,2970,2970,218
20230914,134900,428765090,2970,2970,2970,2970,113
20230914,134800,428429480,2975,2970,2975,2970,719
20230914,134700,426292900,2970,2970,2975,2970,440
20230914,134600,424985545,2975,2970,2975,2970,204
20230914,134500,424379640,2970,2970,2970,2970,397
20230914,134400,423200550,2970,2975,2975,2970,6339
20230914,134300,404355525,2975,2980,2980,2975,317
20230914,134200,403411805,2975,2975,2980,2975,851
20230914,134100,400877465,2975,2980,2980,2975,412
20230914,134000,399651240,2980,2975,2980,2975,304
20230914,133900,398745865,2975,2975,2975,2975,578
20230914,133800,397026315,2975,2975,2975,2975,210
20230914,133700,396401565,2975,2975,2975,2975,326
20230914,133600,395431715,2980,2980,2980,2980,457
20230914,133500,394069855,2980,2985,2985,2980,409
20230914,133400,392850535,2980,2980,2980,2980,284
20230914,133300,392004215,2980,2975,2980,2975,1358
20230914,133200,387957920,2975,2975,2975,2975,190
20230914,133100,387392670,2975,2975,2975,2975,276
20230914,133000,386571570,2975,2975,2980,2975,552
20230914,132900,384929120,2975,2975,2975,2975,254
20230914,132800,384173470,2975,2975,2975,2975,679
20230914,132700,382153445,2975,2980,2980,2975,2068
20230914,132600,375993225,2980,2980,2980,2980,110
20230914,132500,375665425,2980,2980,2980,2980,522
20230914,132400,374109865,2980,2985,2985,2980,712
20230914,132300,371985090,2980,2980,2985,2980,462
20230914,132200,370608320,2980,2980,2980,2980,327
20230914,132100,369633860,2980,2980,2980,2980,1305
20230914,132000,365744960,2975,2980,2980,2975,1165
20230914,131900,362274115,2975,2985,2985,2975,12111
20230914,131800,326215270,2980,2985,2985,2980,1056
20230914,131700,323068370,2980,2985,2985,2980,489
20230914,131600,321609835,2980,2985,2990,2980,2164
20230914,131500,315151930,2985,2990,2990,2985,313
20230914,131400,314217060,2990,2985,2990,2985,243
20230914,131300,313491580,2990,2995,2995,2990,341
20230914,131200,312471940,2990,2995,2995,2990,110
20230914,131100,312143035,2990,2990,2990,2985,577
20230914,131000,310419595,2995,2985,2995,2985,1129
20230914,130900,307039530,2990,2985,2990,2985,342
20230914,130800,306018485,2990,2990,2990,2990,453
20230914,130700,304664015,2995,2995,2995,2995,29
20230914,130600,304577160,2990,2990,3000,2990,325
20230914,130500,303605380,2990,2995,2995,2990,992
20230914,130400,300635435,2995,3010,3010,2995,1614
20230914,130300,295794320,3005,3005,3005,3005,196
20230914,130200,295205340,3000,3010,3010,3000,596
20230914,130100,293414765,3010,3010,3010,3010,127
20230914,130000,293032495,3015,3015,3015,3015,734
20230914,125900,290819485,3015,3015,3015,3015,1
20230914,125800,290816470,3020,3020,3020,3020,2
20230914,125700,290810430,3020,3020,3020,3020,0
20230914,125600,290810430,3020,3020,3020,3020,0
20230914,125500,290810430,3020,3020,3020,3020,0
20230914,125400,290810430,3020,3020,3020,3020,0
20230914,125300,290810430,3020,3020,3020,3020,0
20230914,125200,290810430,3020,3020,3020,3020,881
20230914,125100,288149810,3030,3030,3030,3030,0
20230914,125000,288149810,3030,3030,3030,3030,5
20230914,124900,288134660,3030,3030,3030,3030,0
20230914,124800,288134660,3030,3030,3030,3030,0
20230914,124700,288134660,3030,3030,3030,3030,50
20230914,124600,287983160,3030,3030,3030,3030,0
20230914,124500,287983160,3030,3030,3030,3030,0
20230914,124400,287983160,3030,3030,3030,3030,0
20230914,124300,287983160,3030,3030,3030,3030,0
20230914,124200,287983160,3030,3030,3030,3030,0
20230914,124100,287983160,3030,3030,3030,3030,0
20230914,124000,287983160,3030,3030,3030,3030,0
20230914,123900,287983160,3030,3030,3030,3030,1
20230914,123800,287980130,3030,3030,3030,3030,6
20230914,123700,287961950,3030,3030,3030,3030,1
20230914,123600,287958920,3035,3030,3035,3030,2357
20230914,123500,280817205,3020,3020,3020,3020,0
20230914,123400,280817205,3020,3020,3020,3020,0
20230914,123300,280817205,3020,3025,3025,3020,20
20230914,123200,280756730,3030,3030,3030,3030,0
20230914,123100,280756730,3030,3030,3030,3030,0
20230914,123000,280756730,3030,3025,3030,3025,95
20230914,122900,280469305,3025,3025,3025,3025,0
20230914,122800,280469305,3025,3025,3025,3025,0
20230914,122700,280469305,3025,3025,3025,3025,0
20230914,122600,280469305,3025,3025,3025,3025,1
20230914,122500,280466280,3020,3020,3020,3020,0
20230914,122400,280466280,3020,3020,3020,3020,325
20230914,122300,279484780,3020,3020,3020,3020,0
20230914,122200,279484780,3020,3020,3020,3020,1
20230914,122100,279481760,3015,3010,3015,3010,949
20230914,122000,276624025,3010,3010,3010,3010,0
20230914,121900,276624025,3010,3010,3010,3010,0
20230914,121800,276624025,3010,3010,3010,3010,0
20230914,121700,276624025,3010,3010,3010,3010,0
20230914,121600,276624025,3010,3010,3010,3010,0
20230914,121500,276624025,3010,3010,3010,3010,0
20230914,121400,276624025,3010,3010,3010,3010,10
20230914,121300,276593925,3010,3010,3010,3010,0
20230914,121200,276593925,3010,3010,3010,3010,70
20230914,121100,276383225,3010,3010,3010,3010,1
20230914,121000,276380215,3005,3005,3005,3005,533
20230914,120900,274778550,3005,3005,3005,3005,23
20230914,120800,274709435,3005,3005,3005,3005,3
20230914,120700,274700420,3005,3005,3005,3005,7
20230914,120600,274679385,3005,3005,3005,3005,1
20230914,120500,274676380,3005,3005,3005,3005,2
20230914,120400,274670370,3000,3000,3000,3000,0
20230914,120300,274670370,3000,3000,3000,3000,0
20230914,120200,274670370,3000,3000,3000,3000,0
20230914,120100,274670370,3000,3000,3000,3000,741
20230914,120000,272447370,3005,3005,3005,3005,0
20230914,115900,272447370,3005,3005,3005,3005,0
20230914,115800,272447370,3005,3005,3005,3005,300
20230914,115700,271545870,3000,3000,3000,3000,0
20230914,115600,271545870,3000,3005,3005,3000,741
20230914,115500,269322865,3005,3005,3005,3005,0
20230914,115400,269322865,3005,3005,3005,3005,0
20230914,115300,269322865,3005,3005,3005,3005,0
20230914,115200,269322865,3005,3005,3005,3005,0
20230914,115100,269322865,3005,3005,3005,3005,0
20230914,115000,269322865,3005,3005,3005,3005,0
20230914,114900,269322865,3005,3005,3005,3005,0
20230914,114800,269322865,3005,3005,3005,3005,0
20230914,114700,269322865,3005,3005,3005,3005,0
20230914,114600,269322865,3005,3005,3005,3005,0
20230914,114500,269322865,3005,3005,3005,3005,0
20230914,114400,269322865,3005,3005,3005,3005,300
20230914,114300,268421365,3000,3000,3000,3000,100
20230914,114200,268121365,3000,3000,3000,3000,0
20230914,114100,268121365,3000,3000,3000,3000,0
20230914,114000,268121365,3000,3000,3000,3000,898
20230914,113900,265427365,2995,2995,2995,2995,284
20230914,113800,264576785,2995,2995,2995,2995,23
20230914,113700,264507900,2985,2985,2985,2985,0
20230914,113600,264507900,2985,2985,2985,2985,0
20230914,113500,264507900,2985,2985,2985,2985,300
20230914,113400,263612400,2985,2985,2985,2985,359
20230914,113300,262540785,2985,2985,2985,2985,0
20230914,113200,262540785,2985,2985,2985,2985,0
20230914,113100,262540785,2985,2990,2990,2985,3400
20230914,113000,252386425,3000,3000,3000,3000,0
20230914,112900,252386425,3000,3000,3000,3000,1
20230914,112800,252383425,2990,2990,2990,2990,0
20230914,112700,252383425,2990,2990,2990,2990,20
20230914,112600,252323625,3000,2995,3000,2995,200
20230914,112500,251724620,3000,3000,3000,3000,8
20230914,112400,251700620,3000,3000,3000,3000,1
20230914,112300,251697620,2995,3000,3000,2995,73
20230914,112200,251478735,3000,3000,3000,3000,0
20230914,112100,251478735,3000,3000,3000,3000,0
20230914,112000,251478735,3000,3000,3000,3000,0
20230914,111900,251478735,3000,3000,3000,3000,1
20230914,111800,251475735,2995,2995,2995,2995,60
20230914,111700,251296035,2995,2995,2995,2995,197
20230914,111600,250706020,3000,3000,3000,3000,20
20230914,111500,250646020,3000,3000,3000,3000,0
20230914,111400,250646020,3000,3000,3000,3000,0
20230914,111300,250646020,3000,3000,3000,3000,10
20230914,111200,250616020,3000,3000,3000,3000,0
20230914,111100,250616020,3000,3000,3000,3000,0
20230914,111000,250616020,3000,3000,3000,3000,0
20230914,110900,250616020,3000,3000,3000,3000,0
20230914,110800,250616020,3000,3000,3000,3000,0
20230914,110700,250616020,3000,3000,3000,3000,440
20230914,110600,249296020,3005,3005,3005,3005,1
20230914,110500,249293015,3000,3000,3000,3000,0
20230914,110400,249293015,3000,3000,3000,3000,0
20230914,110300,249293015,3000,3000,3000,3000,0
20230914,110200,249293015,3000,3000,3000,3000,0
20230914,110100,249293015,3000,3005,3005,3000,230
20230914,110000,248602865,3005,3005,3005,3005,16
20230914,105900,248554785,3005,3005,3005,3005,0
20230914,105800,248554785,3005,3005,3005,3005,0
20230914,105700,248554785,3005,3005,3005,3005,0
20230914,105600,248554785,3005,3005,3005,3005,0
20230914,105500,248554785,3005,3005,3005,3005,0
20230914,105400,248554785,3005,3005,3005,3005,0
20230914,105300,248554785,3005,3005,3005,3005,1
20230914,105200,248551780,3000,3000,3000,3000,0
20230914,105100,248551780,3000,3000,3000,3000,0
20230914,105000,248551780,3000,3000,3000,3000,100
20230914,104900,248251780,3000,3000,3000,3000,10
20230914,104800,248221780,3000,3000,3000,3000,0
20230914,104700,248221780,3000,3000,3000,3000,46
20230914,104600,248083780,3005,3005,3005,3005,0
20230914,104500,248083780,3005,3000,3005,3000,563
20230914,104400,246394775,2995,2995,2995,2995,0
20230914,104300,246394775,2995,2995,2995,2995,57
20230914,104200,246224060,3000,3000,3000,3000,1
20230914,104100,246221060,2995,2995,2995,2995,0
20230914,104000,246221060,2995,2995,2995,2995,578
20230914,103900,244489950,2995,2995,2995,2995,468
20230914,103800,243088290,2985,2985,2985,2985,0
20230914,103700,243088290,2985,2985,2985,2985,0
20230914,103600,243088290,2985,2985,2985,2985,0
20230914,103500,243088290,2985,2985,2985,2985,117
20230914,103400,242739045,2990,3000,3000,2990,3358
20230914,103300,232694580,3000,3000,3000,3000,0
20230914,103200,232694580,3000,3000,3000,3000,0
20230914,103100,232694580,3000,3000,3000,3000,0
20230914,103000,232694580,3000,3000,3000,3000,0
20230914,102900,232694580,3000,3000,3000,3000,0
20230914,102800,232694580,3000,2990,3000,2990,8879
20230914,102700,206102575,2990,2990,2990,2990,2019
20230914,102600,200065765,2990,2990,2990,2990,1648
20230914,102500,195138245,2995,2995,2995,2995,1
20230914,102400,195135250,2995,2995,2995,2995,1
20230914,102300,195132255,2990,2990,2990,2990,0
20230914,102200,195132255,2990,2990,2990,2990,0
20230914,102100,195132255,2990,2990,2990,2990,337
20230914,102000,194124625,2995,2995,2995,2995,100
20230914,101900,193825125,2990,2985,2990,2985,2466
20230914,101800,186460020,2985,2985,2985,2985,12
20230914,101700,186424200,2980,2995,2995,2975,3472
20230914,101600,176060690,2995,3000,3000,2995,1012
20230914,101500,173029690,3000,3000,3000,3000,2
20230914,101400,173023690,3000,3000,3000,3000,0
20230914,101300,173023690,3000,2995,3000,2990,282
20230914,101200,172179405,3000,3000,3000,3000,0
20230914,101100,172179405,3000,3000,3000,3000,10691
20230914,101000,140106405,3005,3005,3005,3005,0
20230914,100900,140106405,3005,3005,3005,3005,6491
20230914,100800,120600950,3010,3010,3010,3010,0
20230914,100700,120600950,3010,3010,3010,3010,512
20230914,100600,119059830,3015,3015,3015,3015,1
20230914,100500,119056815,3015,3015,3015,3015,11
20230914,100400,119023650,3005,3005,3010,3005,529
20230914,100300,117433505,3015,3010,3015,3005,751
20230914,100200,115173765,3010,3010,3010,3010,5660
20230914,100100,98137165,3010,3015,3015,3010,3052
20230914,100000,88950345,3015,3015,3015,3015,915
20230914,095900,86191620,3020,3020,3020,3020,272
20230914,095800,85370180,3020,3020,3020,3020,606
20230914,095700,83540060,3020,3010,3020,3010,782
20230914,095600,81185305,3015,3020,3020,3015,781
20230914,095500,78829070,3020,3020,3020,3020,0
20230914,095400,78829070,3020,3020,3020,3020,20
20230914,095300,78768670,3030,3030,3030,3030,51
20230914,095200,78614140,3020,3020,3020,3010,1946
20230914,095100,72741465,3020,3020,3020,3020,616
20230914,095000,70881145,3015,3015,3015,3015,20
20230914,094900,70820845,3015,3015,3015,3015,1020
20230914,094800,67745545,3020,3020,3020,3020,100
20230914,094700,67443545,3015,3020,3020,3015,1323
20230914,094600,63448865,3020,3020,3020,3020,336
20230914,094500,62434145,3020,3025,3025,3020,3529
20230914,094400,51773335,3025,3040,3040,3025,1434
20230914,094300,47430780,3040,3040,3040,3040,0
20230914,094200,47430780,3040,3040,3040,3040,0
20230914,094100,47430780,3040,3040,3040,3040,0
20230914,094000,47430780,3040,3040,3040,3040,2
20230914,093900,47424700,3030,3030,3030,3030,0
20230914,093800,47424700,3030,3030,3030,3030,0
20230914,093700,47424700,3030,3035,3035,3030,2856
20230914,093600,38766325,3035,3035,3035,3035,844
20230914,093500,36204785,3040,3040,3040,3040,0
20230914,093400,36204785,3040,3040,3040,3040,1248
20230914,093300,32410865,3045,3045,3045,3045,0
20230914,093200,32410865,3045,3045,3045,3045,0
20230914,093100,32410865,3045,3045,3045,3045,1
20230914,093000,32407820,3045,3045,3045,3045,10
20230914,092900,32377370,3045,3045,3045,3045,1
20230914,092800,32374325,3045,3045,3045,3045,0
20230914,092700,32374325,3045,3045,3045,3045,665
20230914,092600,30349400,3040,3040,3040,3040,602
20230914,092500,28519320,3040,3045,3045,3040,1206
20230914,092400,24852250,3045,3045,3045,3045,313
20230914,092300,23899165,3050,3050,3050,3050,5
20230914,092200,23883915,3055,3055,3055,3055,0
20230914,092100,23883915,3055,3055,3055,3055,2
20230914,092000,23877805,3045,3045,3045,3045,0
20230914,091900,23877805,3045,3045,3045,3045,305
20230914,091800,22949080,3045,3045,3045,3045,0
20230914,091700,22949080,3045,3045,3045,3045,0
20230914,091600,22949080,3045,3045,3045,3045,229
20230914,091500,22251775,3045,3045,3050,3040,6167
20230914,091400,3482425,3045,3050,3050,3045,100
20230914,091300,3177920,3055,3055,3055,3055,0
20230914,091200,3177920,3055,3055,3055,3055,0
20230914,091100,3177920,3055,3055,3055,3055,0
20230914,091000,3177920,3055,3055,3055,3055,0
20230914,090900,3177920,3055,3055,3055,3055,0
20230914,090800,3177920,3055,3055,3055,3055,100
20230914,090700,2872420,3055,3055,3055,3055,0
20230914,090600,2872420,3055,3055,3055,3055,0
20230914,090500,2872420,3055,3055,3055,3055,866
20230914,090400,226790,3065,3065,3065,3065,0
20230914,090300,226790,3065,3065,3065,3065,72
20230914,090200,6110,3055,3055,3055,3055,0
20230914,090100,6110,3055,3055,3055,3055,0
20230914,090000,6110,3055,3055,3055,3055,2