stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,195400,223805340,3105,3105,3105,3105,369
20230913,195300,223805340,3105,3105,3105,3105,0
20230913,195200,223805340,3105,3105,3105,3105,0
20230913,195100,223805340,3105,3105,3105,3105,0
20230913,195000,223805340,3105,3105,3105,3105,0
20230913,194900,223805340,3105,3105,3105,3105,0
20230913,194800,223805340,3105,3105,3105,3105,0
20230913,194700,223805340,3105,3105,3105,3105,0
20230913,194600,223805340,3105,3105,3105,3105,0
20230913,194500,223805340,3105,3105,3105,3105,0
20230913,194400,223805340,3105,3105,3105,3105,0
20230913,194300,223805340,3105,3105,3105,3105,0
20230913,194200,223805340,3105,3105,3105,3105,0
20230913,194100,223805340,3105,3105,3105,3105,0
20230913,194000,223805340,3105,3105,3105,3105,0
20230913,193900,223805340,3105,3105,3105,3105,0
20230913,193800,223805340,3105,3105,3105,3105,0
20230913,193700,223805340,3105,3105,3105,3105,0
20230913,193600,223805340,3105,3105,3105,3105,0
20230913,193500,223805340,3105,3105,3105,3105,0
20230913,193400,223805340,3105,3105,3105,3105,0
20230913,193300,223805340,3105,3105,3105,3105,0
20230913,193200,223805340,3105,3105,3105,3105,0
20230913,193100,223805340,3105,3105,3105,3105,0
20230913,193000,223805340,3105,3105,3105,3105,0
20230913,192900,223805340,3105,3105,3105,3105,0
20230913,192800,223805340,3105,3105,3105,3105,0
20230913,192700,223805340,3105,3105,3105,3105,0
20230913,192600,223805340,3105,3105,3105,3105,0
20230913,192500,223805340,3105,3105,3105,3105,0
20230913,192400,223805340,3105,3105,3105,3105,369
20230913,192300,223805340,3105,3105,3105,3105,0
20230913,192200,223805340,3105,3105,3105,3105,0
20230913,192100,223805340,3105,3105,3105,3105,0
20230913,192000,223805340,3105,3105,3105,3105,0
20230913,191900,223805340,3105,3105,3105,3105,0
20230913,191800,223805340,3105,3105,3105,3105,0
20230913,191700,223805340,3105,3105,3105,3105,0
20230913,191600,223805340,3105,3105,3105,3105,0
20230913,191500,223805340,3105,3105,3105,3105,0
20230913,191400,223805340,3105,3105,3105,3105,0
20230913,191300,223805340,3105,3105,3105,3105,0
20230913,191200,223805340,3105,3105,3105,3105,0
20230913,191100,223805340,3105,3105,3105,3105,0
20230913,191000,223805340,3105,3105,3105,3105,0
20230913,190900,223805340,3105,3105,3105,3105,0
20230913,190800,223805340,3105,3105,3105,3105,0
20230913,190700,223805340,3105,3105,3105,3105,0
20230913,190600,223805340,3105,3105,3105,3105,0
20230913,190500,223805340,3105,3105,3105,3105,0
20230913,190400,223805340,3105,3105,3105,3105,0
20230913,190300,223805340,3105,3105,3105,3105,0
20230913,190200,223805340,3105,3105,3105,3105,0
20230913,190100,223805340,3105,3105,3105,3105,0
20230913,190000,223805340,3105,3105,3105,3105,0
20230913,185900,223805340,3105,3105,3105,3105,0
20230913,185800,223805340,3105,3105,3105,3105,0
20230913,185700,223805340,3105,3105,3105,3105,0
20230913,185600,223805340,3105,3105,3105,3105,0
20230913,185500,223805340,3105,3105,3105,3105,0
20230913,185400,223805340,3105,3105,3105,3105,369
20230913,185300,223805340,3105,3105,3105,3105,0
20230913,185200,223805340,3105,3105,3105,3105,0
20230913,185100,223805340,3105,3105,3105,3105,0
20230913,185000,223805340,3105,3105,3105,3105,0
20230913,184900,223805340,3105,3105,3105,3105,0
20230913,184800,223805340,3105,3105,3105,3105,0
20230913,184700,223805340,3105,3105,3105,3105,0
20230913,184600,223805340,3105,3105,3105,3105,0
20230913,184500,223805340,3105,3105,3105,3105,0
20230913,184400,223805340,3105,3105,3105,3105,0
20230913,184300,223805340,3105,3105,3105,3105,0
20230913,184200,223805340,3105,3105,3105,3105,0
20230913,184100,223805340,3105,3105,3105,3105,0
20230913,184000,223805340,3105,3105,3105,3105,0
20230913,183900,223805340,3105,3105,3105,3105,0
20230913,183800,223805340,3105,3105,3105,3105,0
20230913,183700,223805340,3105,3105,3105,3105,0
20230913,183600,223805340,3105,3105,3105,3105,0
20230913,183500,223805340,3105,3105,3105,3105,0
20230913,183400,223805340,3105,3105,3105,3105,0
20230913,183300,223805340,3105,3105,3105,3105,0
20230913,183200,223805340,3105,3105,3105,3105,0
20230913,183100,223805340,3105,3105,3105,3105,0
20230913,183000,223805340,3105,3105,3105,3105,0
20230913,182900,223805340,3105,3105,3105,3105,0
20230913,182800,223805340,3105,3105,3105,3105,0
20230913,182700,223805340,3105,3105,3105,3105,0
20230913,182600,223805340,3105,3105,3105,3105,0
20230913,182500,223805340,3105,3105,3105,3105,0
20230913,182400,223805340,3105,3105,3105,3105,369
20230913,182300,223805340,3105,3105,3105,3105,0
20230913,182200,223805340,3105,3105,3105,3105,0
20230913,182100,223805340,3105,3105,3105,3105,0
20230913,182000,223805340,3105,3105,3105,3105,0
20230913,181900,223805340,3105,3105,3105,3105,0
20230913,181800,223805340,3105,3105,3105,3105,0
20230913,181700,223805340,3105,3105,3105,3105,0
20230913,181600,223805340,3105,3105,3105,3105,0
20230913,181500,223805340,3105,3105,3105,3105,0
20230913,181400,223805340,3105,3105,3105,3105,0
20230913,181300,223805340,3105,3105,3105,3105,0
20230913,181200,223805340,3105,3105,3105,3105,0
20230913,181100,223805340,3105,3105,3105,3105,0
20230913,181000,223805340,3105,3105,3105,3105,0
20230913,180900,223805340,3105,3105,3105,3105,0
20230913,180800,223805340,3105,3105,3105,3105,0
20230913,180700,223805340,3105,3105,3105,3105,0
20230913,180600,223805340,3105,3105,3105,3105,0
20230913,180500,223805340,3105,3105,3105,3105,0
20230913,180400,223805340,3105,3105,3105,3105,0
20230913,180300,223805340,3105,3105,3105,3105,0
20230913,180200,223805340,3105,3105,3105,3105,0
20230913,180100,223805340,3105,3105,3105,3105,0
20230913,180000,223805340,3105,3105,3105,3105,0
20230913,175900,223805340,3105,3105,3105,3105,0
20230913,175800,223805340,3105,3105,3105,3105,0
20230913,175700,223805340,3105,3105,3105,3105,0
20230913,175600,223805340,3105,3105,3105,3105,0
20230913,175500,223805340,3105,3105,3105,3105,0
20230913,175400,223805340,3105,3105,3105,3105,369
20230913,175300,223805340,3105,3105,3105,3105,0
20230913,175200,223805340,3105,3105,3105,3105,0
20230913,175100,223805340,3105,3105,3105,3105,0
20230913,175000,223805340,3105,3105,3105,3105,0
20230913,174900,223805340,3105,3105,3105,3105,0
20230913,174800,223805340,3105,3105,3105,3105,0
20230913,174700,223805340,3105,3105,3105,3105,0
20230913,174600,223805340,3105,3105,3105,3105,0
20230913,174500,223805340,3105,3105,3105,3105,0
20230913,174400,223805340,3105,3105,3105,3105,0
20230913,174300,223805340,3105,3105,3105,3105,0
20230913,174200,223805340,3105,3105,3105,3105,0
20230913,174100,223805340,3105,3105,3105,3105,0
20230913,174000,223805340,3105,3105,3105,3105,0
20230913,173900,223805340,3105,3105,3105,3105,0
20230913,173800,223805340,3105,3105,3105,3105,0
20230913,173700,223805340,3105,3105,3105,3105,0
20230913,173600,223805340,3105,3105,3105,3105,0
20230913,173500,223805340,3105,3105,3105,3105,0
20230913,173400,223805340,3105,3105,3105,3105,0
20230913,173300,223805340,3105,3105,3105,3105,0
20230913,173200,223805340,3105,3105,3105,3105,0
20230913,173100,223805340,3105,3105,3105,3105,0
20230913,173000,223805340,3105,3105,3105,3105,0
20230913,172900,223805340,3105,3105,3105,3105,0
20230913,172800,223805340,3105,3105,3105,3105,0
20230913,172700,223805340,3105,3105,3105,3105,0
20230913,172600,223805340,3105,3105,3105,3105,0
20230913,172500,223805340,3105,3105,3105,3105,0
20230913,172400,223805340,3105,3105,3105,3105,369
20230913,172300,223805340,3105,3105,3105,3105,0
20230913,172200,223805340,3105,3105,3105,3105,0
20230913,172100,223805340,3105,3105,3105,3105,0
20230913,172000,223805340,3105,3105,3105,3105,0
20230913,171900,223805340,3105,3105,3105,3105,0
20230913,171800,223805340,3105,3105,3105,3105,0
20230913,171700,223805340,3105,3105,3105,3105,0
20230913,171600,223805340,3105,3105,3105,3105,0
20230913,171500,223805340,3105,3105,3105,3105,0
20230913,171400,223805340,3105,3105,3105,3105,0
20230913,171300,223805340,3105,3105,3105,3105,0
20230913,171200,223805340,3105,3105,3105,3105,0
20230913,171100,223805340,3105,3105,3105,3105,0
20230913,171000,223805340,3105,3105,3105,3105,0
20230913,170900,223805340,3105,3105,3105,3105,0
20230913,170800,223805340,3105,3105,3105,3105,0
20230913,170700,223805340,3105,3105,3105,3105,0
20230913,170600,223805340,3105,3105,3105,3105,0
20230913,170500,223805340,3105,3105,3105,3105,0
20230913,170400,223805340,3105,3105,3105,3105,0
20230913,170300,223805340,3105,3105,3105,3105,0
20230913,170200,223805340,3105,3105,3105,3105,0
20230913,170100,223805340,3105,3105,3105,3105,0
20230913,170000,223805340,3105,3105,3105,3105,0
20230913,165900,223805340,3105,3105,3105,3105,0
20230913,165800,223805340,3105,3105,3105,3105,0
20230913,165700,223805340,3105,3105,3105,3105,0
20230913,165600,223805340,3105,3105,3105,3105,0
20230913,165500,223805340,3105,3105,3105,3105,0
20230913,165400,223805340,3105,3105,3105,3105,369
20230913,165300,223805340,3105,3105,3105,3105,0
20230913,165200,223805340,3105,3105,3105,3105,0
20230913,165100,223805340,3105,3105,3105,3105,0
20230913,165000,223805340,3105,3105,3105,3105,0
20230913,164900,223805340,3105,3105,3105,3105,0
20230913,164800,223805340,3105,3105,3105,3105,0
20230913,164700,223805340,3105,3105,3105,3105,0
20230913,164600,223805340,3105,3105,3105,3105,0
20230913,164500,223805340,3105,3105,3105,3105,0
20230913,164400,223805340,3105,3105,3105,3105,0
20230913,164300,223805340,3105,3105,3105,3105,0
20230913,164200,223805340,3105,3105,3105,3105,0
20230913,164100,223805340,3105,3105,3105,3105,0
20230913,164000,223805340,3105,3105,3105,3105,0
20230913,163900,223805340,3105,3105,3105,3105,0
20230913,163800,223805340,3105,3105,3105,3105,0
20230913,163700,223805340,3105,3105,3105,3105,0
20230913,163600,223805340,3105,3105,3105,3105,0
20230913,163500,223805340,3105,3105,3105,3105,0
20230913,163400,223805340,3105,3105,3105,3105,0
20230913,163300,223805340,3105,3105,3105,3105,0
20230913,163200,223805340,3105,3105,3105,3105,0
20230913,163100,223805340,3105,3105,3105,3105,0
20230913,163000,223805340,3105,3105,3105,3105,0
20230913,162900,223805340,3105,3105,3105,3105,0
20230913,162800,223805340,3105,3105,3105,3105,0
20230913,162700,223805340,3105,3105,3105,3105,0
20230913,162600,223805340,3105,3105,3105,3105,0
20230913,162500,223805340,3105,3105,3105,3105,0
20230913,162400,223805340,3105,3105,3105,3105,369
20230913,162300,223805340,3105,3105,3105,3105,0
20230913,162200,223805340,3105,3105,3105,3105,0
20230913,162100,223805340,3105,3105,3105,3105,0
20230913,162000,223805340,3105,3105,3105,3105,0
20230913,161900,223805340,3105,3105,3105,3105,0
20230913,161800,223805340,3105,3105,3105,3105,0
20230913,161700,223805340,3105,3105,3105,3105,0
20230913,161600,223805340,3105,3105,3105,3105,0
20230913,161500,223805340,3105,3105,3105,3105,0
20230913,161400,223805340,3105,3105,3105,3105,0
20230913,161300,223805340,3105,3105,3105,3105,0
20230913,161200,223805340,3105,3105,3105,3105,0
20230913,161100,223805340,3105,3105,3105,3105,0
20230913,161000,223805340,3105,3105,3105,3105,0
20230913,160900,223805340,3105,3105,3105,3105,0
20230913,160800,223805340,3105,3105,3105,3105,0
20230913,160700,223805340,3105,3105,3105,3105,0
20230913,160600,223805340,3105,3105,3105,3105,0
20230913,160500,223805340,3105,3105,3105,3105,0
20230913,160400,223805340,3105,3105,3105,3105,0
20230913,160300,223805340,3105,3105,3105,3105,0
20230913,160200,223805340,3105,3105,3105,3105,0
20230913,160100,223805340,3105,3105,3105,3105,0
20230913,160000,223805340,3105,3105,3105,3105,0
20230913,155900,223805340,3105,3105,3105,3105,0
20230913,155800,223805340,3105,3105,3105,3105,0
20230913,155700,223805340,3105,3105,3105,3105,0
20230913,155600,223805340,3105,3105,3105,3105,0
20230913,155500,223805340,3105,3105,3105,3105,0
20230913,155400,223805340,3105,3105,3105,3105,369
20230913,155300,223805340,3105,3105,3105,3105,0
20230913,155200,223805340,3105,3105,3105,3105,0
20230913,155100,223805340,3105,3105,3105,3105,0
20230913,155000,223805340,3105,3105,3105,3105,0
20230913,154900,223805340,3105,3105,3105,3105,0
20230913,154800,223805340,3105,3105,3105,3105,0
20230913,154700,223805340,3105,3105,3105,3105,0
20230913,154600,223805340,3105,3105,3105,3105,0
20230913,154500,223805340,3105,3105,3105,3105,0
20230913,154400,223805340,3105,3105,3105,3105,0
20230913,154300,223805340,3105,3105,3105,3105,0
20230913,154200,223805340,3105,3105,3105,3105,0
20230913,154100,223805340,3105,3105,3105,3105,0
20230913,154000,223805340,3105,3105,3105,3105,0
20230913,153900,223805340,3105,3105,3105,3105,0
20230913,153800,223805340,3105,3105,3105,3105,0
20230913,153700,223805340,3105,3105,3105,3105,0
20230913,153600,223805340,3105,3105,3105,3105,0
20230913,153500,223805340,3105,3105,3105,3105,0
20230913,153400,223805340,3105,3105,3105,3105,0
20230913,153300,223805340,3105,3105,3105,3105,0
20230913,153200,223805340,3105,3105,3105,3105,0
20230913,153100,223805340,3105,3105,3105,3105,0
20230913,153000,223805340,3105,3105,3105,3105,369
20230913,152900,222659595,3105,3105,3105,3105,0
20230913,152800,222659595,3105,3105,3105,3105,0
20230913,152700,222659595,3105,3105,3105,3105,0
20230913,152600,222659595,3105,3105,3105,3105,0
20230913,152500,222659595,3105,3105,3105,3105,0
20230913,152400,222659595,3105,3105,3105,3105,0
20230913,152300,222659595,3105,3105,3105,3105,0
20230913,152200,222659595,3105,3105,3105,3105,0
20230913,152100,222659595,3105,3105,3105,3105,0
20230913,152000,222659595,3105,3105,3105,3105,0
20230913,151900,222659595,3105,3105,3105,3105,1
20230913,151800,222656490,3110,3105,3110,3105,28
20230913,151700,222569415,3105,3105,3105,3105,3
20230913,151600,222560100,3105,3105,3105,3105,0
20230913,151500,222560100,3105,3105,3105,3105,2
20230913,151400,222553890,3110,3110,3110,3110,8
20230913,151300,222529010,3105,3105,3105,3105,4
20230913,151200,222516590,3110,3110,3110,3110,5
20230913,151100,222501040,3110,3110,3110,3110,3
20230913,151000,222491710,3105,3105,3105,3105,42
20230913,150900,222361300,3110,3110,3110,3110,3
20230913,150800,222351970,3110,3110,3110,3110,0
20230913,150700,222351970,3110,3110,3110,3110,20
20230913,150600,222289770,3110,3110,3110,3110,40
20230913,150500,222165370,3110,3110,3110,3110,3
20230913,150400,222156040,3110,3105,3110,3105,12
20230913,150300,222118755,3110,3110,3110,3110,660
20230913,150200,220066155,3105,3105,3105,3105,0
20230913,150100,220066155,3105,3105,3105,3105,38
20230913,150000,219948165,3110,3110,3110,3110,0
20230913,145900,219948165,3110,3110,3110,3110,1
20230913,145800,219945055,3105,3105,3105,3105,0
20230913,145700,219945055,3105,3105,3105,3105,0
20230913,145600,219945055,3105,3105,3105,3105,0
20230913,145500,219945055,3105,3105,3105,3105,0
20230913,145400,219945055,3105,3105,3105,3105,0
20230913,145300,219945055,3105,3105,3105,3105,0
20230913,145200,219945055,3105,3105,3105,3105,268
20230913,145100,219112915,3105,3105,3105,3105,0
20230913,145000,219112915,3105,3105,3105,3105,108
20230913,144900,218777575,3110,3110,3110,3110,2
20230913,144800,218771355,3110,3110,3110,3110,10
20230913,144700,218740255,3110,3110,3110,3110,1
20230913,144600,218737145,3110,3110,3110,3110,0
20230913,144500,218737145,3110,3105,3110,3105,97
20230913,144400,218435940,3105,3105,3105,3105,0
20230913,144300,218435940,3105,3110,3110,3105,361
20230913,144200,217314230,3110,3110,3110,3110,0
20230913,144100,217314230,3110,3110,3110,3110,0
20230913,144000,217314230,3110,3110,3110,3110,8
20230913,143900,217289350,3110,3110,3110,3110,2
20230913,143800,217283130,3105,3105,3105,3105,0
20230913,143700,217283130,3105,3105,3105,3105,241
20230913,143600,216534825,3105,3105,3105,3105,58
20230913,143500,216354735,3105,3105,3105,3105,0
20230913,143400,216354735,3105,3105,3105,3105,0
20230913,143300,216354735,3105,3110,3110,3105,475
20230913,143200,214877860,3110,3110,3110,3110,0
20230913,143100,214877860,3110,3110,3110,3110,20
20230913,143000,214815660,3105,3105,3105,3105,0
20230913,142900,214815660,3105,3110,3110,3105,79
20230913,142800,214570030,3100,3100,3100,3100,0
20230913,142700,214570030,3100,3100,3100,3100,0
20230913,142600,214570030,3100,3100,3100,3100,0
20230913,142500,214570030,3100,3105,3105,3100,471
20230913,142400,213107600,3105,3105,3105,3105,0
20230913,142300,213107600,3105,3105,3105,3105,0
20230913,142200,213107600,3105,3105,3105,3105,6
20230913,142100,213088970,3105,3105,3105,3105,0
20230913,142000,213088970,3105,3105,3105,3105,119
20230913,141900,212719475,3105,3105,3105,3105,0
20230913,141800,212719475,3105,3105,3105,3105,0
20230913,141700,212719475,3105,3105,3105,3105,0
20230913,141600,212719475,3105,3110,3110,3105,19
20230913,141500,212660415,3110,3110,3110,3110,1
20230913,141400,212657305,3110,3110,3110,3110,16
20230913,141300,212607545,3105,3105,3105,3105,0
20230913,141200,212607545,3105,3105,3105,3105,0
20230913,141100,212607545,3105,3105,3105,3105,1
20230913,141000,212604440,3105,3105,3105,3105,0
20230913,140900,212604440,3105,3105,3105,3105,0
20230913,140800,212604440,3105,3105,3105,3105,0
20230913,140700,212604440,3105,3105,3105,3105,11
20230913,140600,212570285,3105,3105,3105,3105,10
20230913,140500,212539235,3105,3105,3105,3105,0
20230913,140400,212539235,3105,3105,3105,3105,0
20230913,140300,212539235,3105,3105,3105,3105,0
20230913,140200,212539235,3105,3105,3105,3105,0
20230913,140100,212539235,3105,3105,3105,3105,0
20230913,140000,212539235,3105,3105,3105,3105,1
20230913,135900,212536130,3110,3105,3110,3105,4
20230913,135800,212523705,3105,3105,3105,3105,25
20230913,135700,212446080,3105,3105,3105,3105,6
20230913,135600,212427450,3105,3105,3110,3105,6
20230913,135500,212408815,3105,3105,3105,3105,6
20230913,135400,212390185,3105,3105,3105,3105,5
20230913,135300,212374660,3105,3105,3105,3105,151
20230913,135200,211905805,3105,3105,3105,3105,4
20230913,135100,211893385,3105,3105,3105,3105,6
20230913,135000,211874755,3105,3105,3105,3105,5
20230913,134900,211859230,3105,3105,3105,3105,33
20230913,134800,211756765,3105,3105,3105,3105,3
20230913,134700,211747450,3105,3105,3105,3105,8
20230913,134600,211722610,3105,3105,3105,3105,116
20230913,134500,211362430,3105,3105,3105,3105,5
20230913,134400,211346905,3110,3105,3110,3105,4
20230913,134300,211334480,3105,3105,3105,3105,6
20230913,134200,211315850,3105,3105,3105,3105,7
20230913,134100,211294115,3105,3105,3110,3105,595
20230913,134000,209444140,3105,3105,3105,3105,590
20230913,133900,207612190,3105,3105,3105,3105,156
20230913,133800,207127810,3105,3105,3105,3105,8
20230913,133700,207102970,3105,3105,3105,3105,6
20230913,133600,207084340,3105,3105,3105,3105,2
20230913,133500,207078130,3105,3105,3105,3105,6
20230913,133400,207059500,3105,3105,3105,3105,6
20230913,133300,207040870,3105,3105,3105,3105,7
20230913,133200,207019135,3105,3105,3105,3105,14
20230913,133100,206975665,3105,3105,3105,3105,5
20230913,133000,206960140,3100,3100,3100,3100,0
20230913,132900,206960140,3100,3105,3105,3100,67
20230913,132800,206752390,3100,3100,3105,3100,99
20230913,132700,206445180,3100,3100,3100,3100,0
20230913,132600,206445180,3100,3105,3105,3100,30
20230913,132500,206352135,3105,3105,3105,3105,20
20230913,132400,206290035,3110,3110,3110,3110,71
20230913,132300,206069225,3105,3105,3105,3105,1
20230913,132200,206066120,3110,3110,3110,3110,4
20230913,132100,206053680,3110,3110,3110,3110,0
20230913,132000,206053680,3110,3105,3110,3105,61
20230913,131900,205864265,3110,3110,3110,3110,0
20230913,131800,205864265,3110,3105,3110,3105,85
20230913,131700,205600335,3105,3105,3105,3105,165
20230913,131600,205088010,3105,3105,3105,3105,1
20230913,131500,205084905,3100,3100,3100,3100,8621
20230913,131400,178359805,3105,3105,3105,3100,12
20230913,131300,178322550,3105,3105,3105,3105,0
20230913,131200,178322550,3105,3105,3105,3105,18
20230913,131100,178266660,3105,3105,3105,3105,4
20230913,131000,178254240,3105,3100,3105,3100,1013
20230913,130900,175108940,3105,3105,3105,3105,74
20230913,130800,174879170,3100,3100,3100,3100,5
20230913,130700,174863670,3100,3105,3105,3100,384
20230913,130600,173671680,3100,3100,3100,3100,0
20230913,130500,173671680,3100,3100,3100,3100,1
20230913,130400,173668580,3100,3100,3100,3100,23
20230913,130300,173597280,3100,3100,3100,3100,0
20230913,130200,173597280,3100,3100,3100,3100,1
20230913,130100,173594180,3105,3105,3105,3105,0
20230913,130000,173594180,3105,3105,3105,3105,2
20230913,125900,173587970,3100,3100,3100,3100,0
20230913,125800,173587970,3100,3100,3100,3100,0
20230913,125700,173587970,3100,3105,3105,3100,269
20230913,125600,172753070,3105,3105,3105,3105,0
20230913,125500,172753070,3105,3105,3105,3105,0
20230913,125400,172753070,3105,3105,3105,3105,8
20230913,125300,172728230,3105,3105,3105,3105,5
20230913,125200,172712705,3105,3105,3105,3105,0
20230913,125100,172712705,3105,3105,3105,3105,0
20230913,125000,172712705,3105,3100,3105,3100,174
20230913,124900,172173255,3100,3100,3100,3100,0
20230913,124800,172173255,3100,3100,3100,3100,65
20230913,124700,171971755,3100,3100,3100,3100,0
20230913,124600,171971755,3100,3100,3100,3100,0
20230913,124500,171971755,3100,3105,3105,3100,107
20230913,124400,171639650,3105,3105,3105,3105,12
20230913,124300,171602390,3105,3105,3105,3105,2
20230913,124200,171596180,3100,3100,3100,3100,0
20230913,124100,171596180,3100,3100,3100,3100,0
20230913,124000,171596180,3100,3100,3100,3100,0
20230913,123900,171596180,3100,3100,3100,3100,0
20230913,123800,171596180,3100,3100,3100,3100,54
20230913,123700,171428780,3105,3105,3105,3105,1
20230913,123600,171425675,3105,3105,3105,3105,0
20230913,123500,171425675,3105,3105,3105,3105,0
20230913,123400,171425675,3105,3105,3105,3105,1
20230913,123300,171422570,3100,3105,3105,3100,65
20230913,123200,171220820,3100,3100,3100,3100,33
20230913,123100,171118520,3105,3105,3105,3105,0
20230913,123000,171118520,3105,3105,3105,3105,0
20230913,122900,171118520,3105,3105,3105,3105,0
20230913,122800,171118520,3105,3105,3105,3105,0
20230913,122700,171118520,3105,3105,3105,3105,0
20230913,122600,171118520,3105,3105,3105,3105,0
20230913,122500,171118520,3105,3105,3105,3105,0
20230913,122400,171118520,3105,3105,3105,3105,1
20230913,122300,171115415,3100,3100,3100,3100,0
20230913,122200,171115415,3100,3100,3100,3100,0
20230913,122100,171115415,3100,3105,3105,3100,1796
20230913,122000,165539020,3105,3105,3105,3105,0
20230913,121900,165539020,3105,3105,3105,3105,0
20230913,121800,165539020,3105,3105,3105,3105,0
20230913,121700,165539020,3105,3105,3105,3105,36
20230913,121600,165427240,3105,3105,3105,3105,20
20230913,121500,165365140,3105,3105,3105,3105,2
20230913,121400,165358930,3100,3100,3100,3100,117
20230913,121300,164996230,3105,3105,3105,3105,1
20230913,121200,164993125,3105,3105,3105,3105,0
20230913,121100,164993125,3105,3105,3105,3105,0
20230913,121000,164993125,3105,3105,3105,3105,0
20230913,120900,164993125,3105,3105,3105,3105,0
20230913,120800,164993125,3105,3105,3105,3105,4
20230913,120700,164980705,3105,3105,3105,3105,0
20230913,120600,164980705,3105,3105,3105,3105,1
20230913,120500,164977600,3105,3105,3105,3105,1
20230913,120400,164974495,3105,3100,3105,3100,124
20230913,120300,164590090,3105,3105,3105,3105,2
20230913,120200,164583880,3105,3105,3105,3105,3
20230913,120100,164574565,3105,3105,3105,3105,0
20230913,120000,164574565,3105,3105,3105,3105,3
20230913,115900,164565250,3105,3105,3105,3105,2
20230913,115800,164559040,3105,3105,3105,3105,4
20230913,115700,164546620,3105,3105,3105,3105,1
20230913,115600,164543515,3105,3105,3105,3105,0
20230913,115500,164543515,3105,3105,3105,3105,18
20230913,115400,164487625,3105,3105,3105,3105,4
20230913,115300,164475205,3105,3105,3105,3105,0
20230913,115200,164475205,3105,3105,3105,3105,20
20230913,115100,164413105,3100,3100,3100,3100,0
20230913,115000,164413105,3100,3100,3100,3100,0
20230913,114900,164413105,3100,3100,3100,3100,0
20230913,114800,164413105,3100,3100,3100,3100,0
20230913,114700,164413105,3100,3100,3100,3100,0
20230913,114600,164413105,3100,3100,3100,3100,0
20230913,114500,164413105,3100,3100,3100,3100,93
20230913,114400,164124805,3105,3105,3105,3105,0
20230913,114300,164124805,3105,3105,3105,3105,0
20230913,114200,164124805,3105,3105,3105,3105,0
20230913,114100,164124805,3105,3105,3105,3105,3
20230913,114000,164115490,3105,3105,3105,3105,0
20230913,113900,164115490,3105,3105,3105,3105,0
20230913,113800,164115490,3105,3105,3105,3105,50
20230913,113700,163960240,3105,3100,3105,3100,60
20230913,113600,163773990,3100,3105,3105,3100,1604
20230913,113500,158794090,3105,3105,3105,3105,0
20230913,113400,158794090,3105,3105,3105,3100,994
20230913,113300,155711990,3100,3100,3100,3100,0
20230913,113200,155711990,3100,3100,3100,3100,0
20230913,113100,155711990,3100,3100,3100,3100,0
20230913,113000,155711990,3100,3100,3100,3100,0
20230913,112900,155711990,3100,3100,3100,3100,0
20230913,112800,155711990,3100,3100,3100,3100,0
20230913,112700,155711990,3100,3105,3105,3100,34
20230913,112600,155606580,3105,3105,3105,3105,10
20230913,112500,155575530,3105,3105,3105,3105,50
20230913,112400,155420280,3100,3100,3100,3100,388
20230913,112300,154217480,3095,3095,3095,3095,0
20230913,112200,154217480,3095,3095,3095,3095,0
20230913,112100,154217480,3095,3095,3095,3095,0
20230913,112000,154217480,3095,3105,3105,3095,3512
20230913,111900,143332900,3105,3105,3105,3105,0
20230913,111800,143332900,3105,3105,3105,3105,0
20230913,111700,143332900,3105,3105,3105,3105,2
20230913,111600,143326690,3105,3105,3105,3105,0
20230913,111500,143326690,3105,3105,3105,3105,0
20230913,111400,143326690,3105,3100,3105,3100,236
20230913,111300,142595085,3105,3100,3105,3100,130
20230913,111200,142192075,3100,3100,3100,3100,15
20230913,111100,142145575,3105,3105,3105,3105,0
20230913,111000,142145575,3105,3105,3105,3105,0
20230913,110900,142145575,3105,3105,3105,3105,10
20230913,110800,142114525,3105,3105,3105,3105,30
20230913,110700,142021375,3110,3110,3110,3110,0
20230913,110600,142021375,3110,3105,3110,3105,11
20230913,110500,141987180,3105,3105,3105,3105,0
20230913,110400,141987180,3105,3110,3110,3105,14
20230913,110300,141943695,3110,3110,3110,3110,0
20230913,110200,141943695,3110,3110,3110,3110,0
20230913,110100,141943695,3110,3110,3110,3110,0
20230913,110000,141943695,3110,3105,3110,3105,16
20230913,105900,141894010,3105,3105,3105,3105,0
20230913,105800,141894010,3105,3105,3105,3105,1443
20230913,105700,137413495,3110,3110,3110,3110,0
20230913,105600,137413495,3110,3110,3110,3110,6
20230913,105500,137394835,3110,3110,3110,3110,0
20230913,105400,137394835,3110,3105,3110,3105,61
20230913,105300,137205425,3110,3110,3110,3110,0
20230913,105200,137205425,3110,3110,3110,3110,0
20230913,105100,137205425,3110,3110,3110,3110,1
20230913,105000,137202315,3110,3110,3110,3110,13
20230913,104900,137161885,3110,3110,3110,3110,1
20230913,104800,137158775,3110,3110,3110,3110,0
20230913,104700,137158775,3110,3110,3110,3110,0
20230913,104600,137158775,3110,3110,3110,3110,5
20230913,104500,137143225,3110,3105,3110,3105,3
20230913,104400,137133900,3110,3110,3110,3110,0
20230913,104300,137133900,3110,3110,3110,3110,5
20230913,104200,137118350,3110,3110,3110,3110,0
20230913,104100,137118350,3110,3110,3110,3110,1
20230913,104000,137115240,3105,3110,3110,3105,574
20230913,103900,135330575,3110,3110,3110,3110,0
20230913,103800,135330575,3110,3110,3110,3110,62
20230913,103700,135137755,3110,3115,3115,3110,126
20230913,103600,134745530,3115,3115,3115,3115,136
20230913,103500,134321890,3115,3115,3115,3115,3
20230913,103400,134312545,3115,3115,3115,3115,0
20230913,103300,134312545,3115,3115,3115,3115,2
20230913,103200,134306315,3110,3115,3115,3110,6
20230913,103100,134287630,3115,3115,3115,3115,8
20230913,103000,134262710,3110,3110,3110,3110,0
20230913,102900,134262710,3110,3110,3110,3110,0
20230913,102800,134262710,3110,3110,3110,3110,1
20230913,102700,134259600,3110,3110,3110,3110,0
20230913,102600,134259600,3110,3115,3115,3110,59
20230913,102500,134076030,3110,3110,3110,3110,1
20230913,102400,134072920,3110,3110,3110,3110,1
20230913,102300,134069810,3115,3115,3115,3115,1
20230913,102200,134066695,3110,3115,3115,3110,605
20230913,102100,132185090,3115,3110,3115,3110,4367
20230913,102000,118603715,3110,3110,3110,3110,46
20230913,101900,118460655,3105,3110,3110,3105,99
20230913,101800,118153215,3110,3110,3110,3110,0
20230913,101700,118153215,3110,3110,3110,3110,30
20230913,101600,118059915,3100,3100,3100,3100,50
20230913,101500,117904915,3100,3110,3110,3100,424
20230913,101400,116590205,3110,3110,3110,3110,92
20230913,101300,116304085,3110,3110,3110,3110,43
20230913,101200,116170355,3110,3110,3110,3110,0
20230913,101100,116170355,3110,3110,3110,3110,3
20230913,101000,116161025,3105,3105,3105,3105,0
20230913,100900,116161025,3105,3105,3105,3105,0
20230913,100800,116161025,3105,3105,3105,3105,0
20230913,100700,116161025,3105,3105,3105,3105,0
20230913,100600,116161025,3105,3105,3105,3105,171
20230913,100500,115630070,3100,3100,3100,3100,0
20230913,100400,115630070,3100,3100,3100,3100,0
20230913,100300,115630070,3100,3105,3105,3100,100
20230913,100200,115320065,3100,3105,3105,3100,12
20230913,100100,115282860,3100,3100,3100,3100,0
20230913,100000,115282860,3100,3105,3105,3100,612
20230913,095900,113383060,3105,3105,3110,3105,1449
20230913,095800,108883910,3110,3110,3110,3110,1
20230913,095700,108880800,3110,3105,3110,3105,2351
20230913,095600,101580940,3110,3110,3110,3110,1
20230913,095500,101577830,3105,3105,3105,3105,271
20230913,095400,100736375,3105,3110,3110,3105,2
20230913,095300,100730160,3105,3110,3110,3105,731
20230913,095200,98457325,3115,3115,3115,3115,11
20230913,095100,98423060,3110,3110,3110,3110,0
20230913,095000,98423060,3110,3115,3115,3110,21
20230913,094900,98357650,3115,3115,3115,3115,0
20230913,094800,98357650,3115,3115,3115,3115,0
20230913,094700,98357650,3115,3110,3115,3100,1917
20230913,094600,92392335,3110,3105,3110,3100,2277
20230913,094500,85322555,3105,3105,3105,3105,0
20230913,094400,85322555,3105,3100,3105,3100,5976
20230913,094300,66771565,3105,3100,3105,3100,24
20230913,094200,66697145,3100,3100,3100,3100,353
20230913,094100,65602845,3100,3100,3100,3100,1
20230913,094000,65599745,3100,3100,3105,3100,33
20230913,093900,65497395,3105,3105,3105,3105,31
20230913,093800,65401140,3105,3100,3105,3100,11
20230913,093700,65366990,3105,3105,3105,3100,62
20230913,093600,65174485,3105,3105,3105,3095,821
20230913,093500,62629990,3105,3100,3105,3100,77
20230913,093400,62391060,3100,3100,3100,3100,379
20230913,093300,61216160,3105,3105,3105,3100,51
20230913,093200,61057955,3105,3105,3105,3100,54
20230913,093100,60890290,3100,3105,3105,3100,64
20230913,093000,60691870,3105,3105,3105,3100,43
20230913,092900,60558360,3095,3095,3095,3095,0
20230913,092800,60558360,3095,3105,3105,3095,550
20230913,092700,58853695,3100,3100,3100,3100,23
20230913,092600,58782395,3105,3100,3105,3100,11
20230913,092500,58748290,3100,3105,3105,3100,11
20230913,092400,58714140,3095,3095,3095,3095,0
20230913,092300,58714140,3095,3095,3095,3095,1
20230913,092200,58711045,3105,3105,3105,3095,234
20230913,092100,57985580,3105,3105,3105,3090,52
20230913,092000,57824135,3105,3100,3105,3095,4692
20230913,091900,43268870,3105,3110,3110,3100,1546
20230913,091800,38469655,3110,3105,3110,3100,1228
20230913,091700,34657050,3105,3105,3105,3105,0
20230913,091600,34657050,3105,3105,3110,3105,155
20230913,091500,34175755,3110,3105,3110,3105,276
20230913,091400,33318725,3105,3105,3105,3105,1
20230913,091300,33315620,3110,3110,3110,3110,5
20230913,091200,33300070,3105,3105,3105,3105,1252
20230913,091100,29412610,3105,3105,3105,3105,1
20230913,091000,29409505,3105,3115,3115,3105,5
20230913,090900,29393940,3105,3105,3105,3105,2
20230913,090800,29387730,3115,3105,3115,3105,2
20230913,090700,29381510,3115,3110,3115,3105,612
20230913,090600,27478175,3110,3105,3110,3105,103
20230913,090500,27158355,3105,3100,3105,3100,94
20230913,090400,26866490,3100,3115,3115,3100,539
20230913,090300,25195040,3115,3100,3115,3100,2
20230913,090200,25188825,3100,3100,3115,3100,104
20230913,090100,24865910,3105,3105,3105,3105,362
20230913,090000,23741900,3115,3115,3115,3110,7627