stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,183200,312720849,912,912,912,912,10295
20230904,183100,312720849,912,912,912,912,0
20230904,183000,312720849,912,912,912,912,0
20230904,182900,312720849,912,912,912,912,0
20230904,182800,312720849,912,912,912,912,0
20230904,182700,312720849,912,912,912,912,0
20230904,182600,312720849,912,912,912,912,0
20230904,182500,312720849,912,912,912,912,0
20230904,182400,312720849,912,912,912,912,0
20230904,182300,312720849,912,912,912,912,0
20230904,182200,312720849,912,912,912,912,0
20230904,182100,312720849,912,912,912,912,0
20230904,182000,312720849,912,912,912,912,0
20230904,181900,312720849,912,912,912,912,0
20230904,181800,312720849,912,912,912,912,0
20230904,181700,312720849,912,912,912,912,0
20230904,181600,312720849,912,912,912,912,0
20230904,181500,312720849,912,912,912,912,0
20230904,181400,312720849,912,912,912,912,0
20230904,181300,312720849,912,912,912,912,0
20230904,181200,312720849,912,912,912,912,0
20230904,181100,312720849,912,912,912,912,0
20230904,181000,312720849,912,912,912,912,0
20230904,180900,312720849,912,912,912,912,0
20230904,180800,312720849,912,912,912,912,0
20230904,180700,312720849,912,912,912,912,0
20230904,180600,312720849,912,912,912,912,0
20230904,180500,312720849,912,912,912,912,0
20230904,180400,312720849,912,912,912,912,0
20230904,180300,312720849,912,912,912,912,0
20230904,180200,312720849,912,912,912,912,10295
20230904,180100,312720849,912,912,912,912,0
20230904,180000,312720849,912,912,912,912,0
20230904,175900,312720849,912,912,912,912,0
20230904,175800,312720849,912,912,912,912,0
20230904,175700,312720849,912,912,912,912,0
20230904,175600,312720849,912,912,912,912,0
20230904,175500,312720849,912,912,912,912,0
20230904,175400,312720849,912,912,912,912,0
20230904,175300,312720849,912,912,912,912,0
20230904,175200,312720849,912,912,912,912,0
20230904,175100,312720849,912,912,912,912,0
20230904,175000,312720849,912,912,912,912,0
20230904,174900,312720849,912,912,912,912,0
20230904,174800,312720849,912,912,912,912,0
20230904,174700,312720849,912,912,912,912,0
20230904,174600,312720849,912,912,912,912,0
20230904,174500,312720849,912,912,912,912,0
20230904,174400,312720849,912,912,912,912,0
20230904,174300,312720849,912,912,912,912,0
20230904,174200,312720849,912,912,912,912,0
20230904,174100,312720849,912,912,912,912,0
20230904,174000,312720849,912,912,912,912,0
20230904,173900,312720849,912,912,912,912,0
20230904,173800,312720849,912,912,912,912,0
20230904,173700,312720849,912,912,912,912,0
20230904,173600,312720849,912,912,912,912,0
20230904,173500,312720849,912,912,912,912,0
20230904,173400,312720849,912,912,912,912,0
20230904,173300,312720849,912,912,912,912,0
20230904,173200,312720849,912,912,912,912,10295
20230904,173100,312720849,912,912,912,912,0
20230904,173000,312720849,912,912,912,912,0
20230904,172900,312720849,912,912,912,912,0
20230904,172800,312720849,912,912,912,912,0
20230904,172700,312720849,912,912,912,912,0
20230904,172600,312720849,912,912,912,912,0
20230904,172500,312720849,912,912,912,912,0
20230904,172400,312720849,912,912,912,912,0
20230904,172300,312720849,912,912,912,912,0
20230904,172200,312720849,912,912,912,912,0
20230904,172100,312720849,912,912,912,912,0
20230904,172000,312720849,912,912,912,912,0
20230904,171900,312720849,912,912,912,912,0
20230904,171800,312720849,912,912,912,912,0
20230904,171700,312720849,912,912,912,912,0
20230904,171600,312720849,912,912,912,912,0
20230904,171500,312720849,912,912,912,912,0
20230904,171400,312720849,912,912,912,912,0
20230904,171300,312720849,912,912,912,912,0
20230904,171200,312720849,912,912,912,912,0
20230904,171100,312720849,912,912,912,912,0
20230904,171000,312720849,912,912,912,912,0
20230904,170900,312720849,912,912,912,912,0
20230904,170800,312720849,912,912,912,912,0
20230904,170700,312720849,912,912,912,912,0
20230904,170600,312720849,912,912,912,912,0
20230904,170500,312720849,912,912,912,912,0
20230904,170400,312720849,912,912,912,912,0
20230904,170300,312720849,912,912,912,912,0
20230904,170200,312720849,912,912,912,912,10295
20230904,170100,312720849,912,912,912,912,0
20230904,170000,312720849,912,912,912,912,0
20230904,165900,312720849,912,912,912,912,0
20230904,165800,312720849,912,912,912,912,0
20230904,165700,312720849,912,912,912,912,0
20230904,165600,312720849,912,912,912,912,0
20230904,165500,312720849,912,912,912,912,0
20230904,165400,312720849,912,912,912,912,0
20230904,165300,312720849,912,912,912,912,0
20230904,165200,312720849,912,912,912,912,0
20230904,165100,312720849,912,912,912,912,0
20230904,165000,312720849,912,912,912,912,0
20230904,164900,312720849,912,912,912,912,0
20230904,164800,312720849,912,912,912,912,0
20230904,164700,312720849,912,912,912,912,0
20230904,164600,312720849,912,912,912,912,0
20230904,164500,312720849,912,912,912,912,0
20230904,164400,312720849,912,912,912,912,0
20230904,164300,312720849,912,912,912,912,0
20230904,164200,312720849,912,912,912,912,0
20230904,164100,312720849,912,912,912,912,0
20230904,164000,312720849,912,912,912,912,0
20230904,163900,312720849,912,912,912,912,0
20230904,163800,312720849,912,912,912,912,0
20230904,163700,312720849,912,912,912,912,0
20230904,163600,312720849,912,912,912,912,0
20230904,163500,312720849,912,912,912,912,0
20230904,163400,312720849,912,912,912,912,0
20230904,163300,312720849,912,912,912,912,0
20230904,163200,312720849,912,912,912,912,10295
20230904,163100,312720849,912,912,912,912,0
20230904,163000,312720849,912,912,912,912,0
20230904,162900,312720849,912,912,912,912,0
20230904,162800,312720849,912,912,912,912,0
20230904,162700,312720849,912,912,912,912,0
20230904,162600,312720849,912,912,912,912,0
20230904,162500,312720849,912,912,912,912,0
20230904,162400,312720849,912,912,912,912,0
20230904,162300,312720849,912,912,912,912,0
20230904,162200,312720849,912,912,912,912,0
20230904,162100,312720849,912,912,912,912,0
20230904,162000,312720849,912,912,912,912,0
20230904,161900,312720849,912,912,912,912,0
20230904,161800,312720849,912,912,912,912,0
20230904,161700,312720849,912,912,912,912,0
20230904,161600,312720849,912,912,912,912,0
20230904,161500,312720849,912,912,912,912,0
20230904,161400,312720849,912,912,912,912,0
20230904,161300,312720849,912,912,912,912,0
20230904,161200,312720849,912,912,912,912,0
20230904,161100,312720849,912,912,912,912,0
20230904,161000,312720849,912,912,912,912,0
20230904,160900,312720849,912,912,912,912,0
20230904,160800,312720849,912,912,912,912,0
20230904,160700,312720849,912,912,912,912,0
20230904,160600,312720849,912,912,912,912,0
20230904,160500,312720849,912,912,912,912,0
20230904,160400,312720849,912,912,912,912,0
20230904,160300,312720849,912,912,912,912,0
20230904,160200,312720849,912,912,912,912,10295
20230904,160100,312720849,912,912,912,912,0
20230904,160000,312720849,912,912,912,912,0
20230904,155900,312720849,912,912,912,912,0
20230904,155800,312720849,912,912,912,912,0
20230904,155700,312720849,912,912,912,912,0
20230904,155600,312720849,912,912,912,912,0
20230904,155500,312720849,912,912,912,912,0
20230904,155400,312720849,912,912,912,912,0
20230904,155300,312720849,912,912,912,912,0
20230904,155200,312720849,912,912,912,912,0
20230904,155100,312720849,912,912,912,912,0
20230904,155000,312720849,912,912,912,912,0
20230904,154900,312720849,912,912,912,912,0
20230904,154800,312720849,912,912,912,912,0
20230904,154700,312720849,912,912,912,912,0
20230904,154600,312720849,912,912,912,912,0
20230904,154500,312720849,912,912,912,912,0
20230904,154400,312720849,912,912,912,912,0
20230904,154300,312720849,912,912,912,912,0
20230904,154200,312720849,912,912,912,912,0
20230904,154100,312720849,912,912,912,912,0
20230904,154000,312720849,912,912,912,912,0
20230904,153900,312720849,912,912,912,912,0
20230904,153800,312720849,912,912,912,912,0
20230904,153700,312720849,912,912,912,912,0
20230904,153600,312720849,912,912,912,912,0
20230904,153500,312720849,912,912,912,912,0
20230904,153400,312720849,912,912,912,912,0
20230904,153300,312720849,912,912,912,912,0
20230904,153200,312720849,912,912,912,912,10295
20230904,153100,312720849,912,912,912,912,0
20230904,153000,312720849,912,912,912,912,10295
20230904,152900,303331809,908,908,908,908,0
20230904,152800,303331809,908,908,908,908,0
20230904,152700,303331809,908,908,908,908,0
20230904,152600,303331809,908,908,908,908,0
20230904,152500,303331809,908,908,908,908,0
20230904,152400,303331809,908,908,908,908,0
20230904,152300,303331809,908,908,908,908,0
20230904,152200,303331809,908,908,908,908,0
20230904,152100,303331809,908,908,908,908,0
20230904,152000,303331809,908,908,908,908,0
20230904,151900,303331809,908,909,909,908,316
20230904,151800,303044577,909,909,909,909,8
20230904,151700,303037305,909,909,909,909,8
20230904,151600,303030033,908,909,909,908,215
20230904,151500,302834743,911,911,911,911,0
20230904,151400,302834743,911,911,911,911,10
20230904,151300,302825633,911,911,911,911,0
20230904,151200,302825633,911,911,911,911,1
20230904,151100,302824722,908,908,908,908,0
20230904,151000,302824722,908,909,909,908,233
20230904,150900,302613090,909,910,910,909,83
20230904,150800,302537562,909,909,909,909,74
20230904,150700,302470296,911,909,911,909,169
20230904,150600,302316347,909,909,909,909,51
20230904,150500,302269988,908,908,911,908,105
20230904,150400,302174645,910,910,911,910,1305
20230904,150300,300987090,911,910,911,910,1005
20230904,150200,300071536,908,908,908,908,0
20230904,150100,300071536,908,908,908,908,1
20230904,150000,300070628,908,908,908,908,26
20230904,145900,300047020,908,908,908,908,230
20230904,145800,299838180,912,912,912,912,500
20230904,145700,299382180,912,912,912,912,74
20230904,145600,299314692,912,912,912,912,4
20230904,145500,299311044,911,911,911,911,338
20230904,145400,299003126,912,911,912,911,226
20230904,145300,298797157,911,909,911,909,3911
20230904,145200,295234725,910,910,910,910,11
20230904,145100,295224715,910,910,910,910,5
20230904,145000,295220165,907,907,907,907,0
20230904,144900,295220165,907,907,907,907,1
20230904,144800,295219258,909,909,909,909,13
20230904,144700,295207441,907,907,907,907,0
20230904,144600,295207441,907,907,907,907,2
20230904,144500,295205627,907,908,908,907,370
20230904,144400,294870036,908,911,911,908,2063
20230904,144300,292991717,911,911,911,910,426
20230904,144200,292603653,911,909,911,909,203
20230904,144100,292418929,907,907,907,907,24
20230904,144000,292397161,907,907,907,907,8
20230904,143900,292389905,910,910,910,909,309
20230904,143800,292108719,907,907,907,907,0
20230904,143700,292108719,907,907,907,907,1
20230904,143600,292107812,907,907,907,907,1
20230904,143500,292106905,912,910,912,910,3
20230904,143400,292104173,911,911,911,911,57
20230904,143300,292052246,906,906,906,906,0
20230904,143200,292052246,906,906,906,906,12
20230904,143100,292041374,906,906,906,906,0
20230904,143000,292041374,906,906,906,906,1000
20230904,142900,291135374,906,906,906,906,1
20230904,142800,291134468,912,910,912,910,362
20230904,142700,290804388,912,912,912,912,0
20230904,142600,290804388,912,911,912,911,500
20230904,142500,290348831,911,908,911,908,227
20230904,142400,290142161,911,907,911,907,322
20230904,142300,289849184,906,906,906,906,0
20230904,142200,289849184,906,906,906,906,0
20230904,142100,289849184,906,906,906,906,1
20230904,142000,289848278,906,906,906,906,50
20230904,141900,289802978,908,908,908,908,0
20230904,141800,289802978,908,908,908,908,1335
20230904,141700,288590798,910,910,910,910,1
20230904,141600,288589888,911,911,911,911,126
20230904,141500,288475102,911,911,911,911,0
20230904,141400,288475102,911,911,911,911,1
20230904,141300,288474191,911,911,911,911,19
20230904,141200,288456882,911,911,911,911,0
20230904,141100,288456882,911,911,911,911,0
20230904,141000,288456882,911,911,911,911,0
20230904,140900,288456882,911,911,911,911,0
20230904,140800,288456882,911,910,911,910,8
20230904,140700,288449600,910,908,910,908,1006
20230904,140600,287534158,911,911,911,911,166
20230904,140500,287382932,911,911,911,911,0
20230904,140400,287382932,911,911,911,911,1
20230904,140300,287382021,912,911,912,910,443
20230904,140200,286978411,908,908,908,908,5200
20230904,140100,282256811,908,908,908,908,300
20230904,140000,281984411,908,908,908,908,67
20230904,135900,281923575,912,912,912,912,0
20230904,135800,281923575,912,912,912,912,0
20230904,135700,281923575,912,912,912,912,0
20230904,135600,281923575,912,912,912,912,0
20230904,135500,281923575,912,912,912,912,26
20230904,135400,281899863,911,911,911,911,0
20230904,135300,281899863,911,911,911,911,1
20230904,135200,281898952,913,913,913,913,0
20230904,135100,281898952,913,913,913,913,0
20230904,135000,281898952,913,913,913,913,0
20230904,134900,281898952,913,914,914,912,151
20230904,134800,281761065,914,910,914,910,164
20230904,134700,281611183,914,911,914,911,12
20230904,134600,281600221,914,914,914,914,0
20230904,134500,281600221,914,914,914,910,13
20230904,134400,281588343,908,908,908,908,1
20230904,134300,281587435,913,914,914,913,1302
20230904,134200,280398683,913,913,913,913,0
20230904,134100,280398683,913,913,913,913,0
20230904,134000,280398683,913,913,913,913,13
20230904,133900,280386814,913,913,913,908,1793
20230904,133800,278749813,913,910,913,910,100
20230904,133700,278658516,913,913,913,913,36
20230904,133600,278625648,908,909,914,908,391
20230904,133500,278268856,908,909,909,908,13
20230904,133400,278257042,908,908,908,906,318
20230904,133300,277968590,907,907,907,907,0
20230904,133200,277968590,907,906,907,906,1277
20230904,133100,276810376,907,905,907,905,169
20230904,133000,276657242,906,906,906,905,183
20230904,132900,276491451,906,906,906,906,0
20230904,132800,276491451,906,905,906,905,37
20230904,132700,276457954,905,905,905,905,164
20230904,132600,276309534,906,905,906,905,253
20230904,132500,276080490,906,905,906,905,4245
20230904,132400,272238738,905,905,906,905,18
20230904,132300,272222436,905,905,905,905,5
20230904,132200,272217911,906,905,906,905,148
20230904,132100,272083834,906,905,906,905,3
20230904,132000,272081118,906,907,907,905,169
20230904,131900,271927979,907,905,907,905,32
20230904,131800,271898973,907,905,907,905,52
20230904,131700,271851889,906,906,906,906,128
20230904,131600,271735921,907,906,907,906,976
20230904,131500,270851653,906,907,907,906,736
20230904,131400,270184836,907,906,907,906,52
20230904,131300,270137712,906,906,907,905,949
20230904,131200,269277955,907,906,907,906,164
20230904,131100,269129223,904,904,904,904,0
20230904,131000,269129223,904,904,904,904,0
20230904,130900,269129223,904,904,907,904,127
20230904,130800,269014048,904,904,904,904,1
20230904,130700,269013144,904,906,906,904,27
20230904,130600,268988684,905,905,905,905,2
20230904,130500,268986874,904,904,904,904,0
20230904,130400,268986874,904,904,904,904,0
20230904,130300,268986874,904,904,904,904,0
20230904,130200,268986874,904,904,904,904,41
20230904,130100,268949810,907,904,907,904,377
20230904,130000,268607964,904,904,904,904,20
20230904,125900,268589884,904,906,906,904,566
20230904,125800,268077118,904,904,904,904,0
20230904,125700,268077118,904,904,904,904,6
20230904,125600,268071694,908,908,908,908,0
20230904,125500,268071694,908,908,908,908,154
20230904,125400,267931862,904,906,908,904,1935
20230904,125300,266181918,905,905,905,905,1901
20230904,125200,264461513,904,904,904,904,1093
20230904,125100,263473441,904,904,904,904,1523
20230904,125000,262096649,904,904,904,904,0
20230904,124900,262096649,904,904,904,904,26
20230904,124800,262073145,904,904,904,904,0
20230904,124700,262073145,904,904,904,904,0
20230904,124600,262073145,904,904,904,904,0
20230904,124500,262073145,904,904,904,904,0
20230904,124400,262073145,904,904,904,904,0
20230904,124300,262073145,904,904,904,904,26
20230904,124200,262049641,904,904,904,903,628
20230904,124100,261481930,901,901,901,901,0
20230904,124000,261481930,901,901,901,901,1
20230904,123900,261481029,904,904,904,904,0
20230904,123800,261481029,904,904,904,904,0
20230904,123700,261481029,904,904,904,904,27
20230904,123600,261456621,901,903,904,901,443
20230904,123500,261057027,903,903,903,903,335
20230904,123400,260754522,903,902,903,902,639
20230904,123300,260178142,902,902,902,902,0
20230904,123200,260178142,902,902,902,902,640
20230904,123100,259600862,901,901,901,901,102
20230904,123000,259508960,901,900,901,900,130
20230904,122900,259391923,901,901,901,901,0
20230904,122800,259391923,901,900,901,900,136
20230904,122700,259269397,900,900,900,900,319
20230904,122600,258982297,901,901,901,901,22
20230904,122500,258962475,901,901,901,901,84
20230904,122400,258886791,900,900,900,900,0
20230904,122300,258886791,900,900,900,900,0
20230904,122200,258886791,900,900,900,900,0
20230904,122100,258886791,900,900,900,900,0
20230904,122000,258886791,900,900,900,900,1
20230904,121900,258885891,901,902,902,901,46
20230904,121800,258844416,902,902,902,902,329
20230904,121700,258547658,901,901,901,901,0
20230904,121600,258547658,901,900,901,900,129
20230904,121500,258431430,900,901,901,900,128
20230904,121400,258316104,900,900,900,900,0
20230904,121300,258316104,900,900,900,900,0
20230904,121200,258316104,900,900,900,900,0
20230904,121100,258316104,900,900,900,900,0
20230904,121000,258316104,900,900,900,900,0
20230904,120900,258316104,900,900,900,900,0
20230904,120800,258316104,900,900,900,900,0
20230904,120700,258316104,900,900,900,900,1607
20230904,120600,256869804,899,899,899,899,193
20230904,120500,256696297,899,898,899,896,904
20230904,120400,255886283,900,900,900,900,0
20230904,120300,255886283,900,900,900,900,0
20230904,120200,255886283,900,900,900,900,0
20230904,120100,255886283,900,899,900,899,153
20230904,120000,255748686,900,900,900,900,164
20230904,115900,255601086,899,899,899,899,0
20230904,115800,255601086,899,899,899,899,3245
20230904,115700,252683831,899,901,901,899,221
20230904,115600,252484752,899,900,900,899,298
20230904,115500,252216554,902,901,902,901,83
20230904,115400,252141717,900,900,900,900,4
20230904,115300,252138117,901,901,901,901,3
20230904,115200,252135414,901,901,901,901,110
20230904,115100,252036304,902,902,902,902,0
20230904,115000,252036304,902,902,902,902,0
20230904,114900,252036304,902,899,902,899,3898
20230904,114800,248522299,899,896,899,896,1404
20230904,114700,247260128,896,896,896,896,4
20230904,114600,247256544,896,896,896,896,120
20230904,114500,247149024,898,898,898,898,12
20230904,114400,247138248,899,899,899,899,0
20230904,114300,247138248,899,898,899,898,27
20230904,114200,247113981,899,898,899,898,164
20230904,114100,246966572,895,895,895,895,0
20230904,114000,246966572,895,895,895,895,56
20230904,113900,246916452,895,898,899,895,755
20230904,113800,246239869,899,899,899,899,0
20230904,113700,246239869,899,898,899,898,27
20230904,113600,246215604,895,897,898,895,227
20230904,113500,246011765,897,897,897,897,4
20230904,113400,246008177,898,897,898,896,126
20230904,113300,245895126,898,898,898,898,0
20230904,113200,245895126,898,898,898,898,0
20230904,113100,245895126,898,898,898,898,27
20230904,113000,245870880,898,898,898,898,0
20230904,112900,245870880,898,898,898,898,300
20230904,112800,245601480,898,898,898,898,333
20230904,112700,245302446,898,898,898,898,303
20230904,112600,245030352,899,897,899,897,520
20230904,112500,244563491,898,898,898,898,27
20230904,112400,244539245,898,895,898,895,164
20230904,112300,244392264,890,890,890,890,0
20230904,112200,244392264,890,896,896,890,61
20230904,112100,244337614,896,896,896,896,126
20230904,112000,244224718,888,892,892,887,8000
20230904,111900,237118193,891,901,901,891,2093
20230904,111800,235251217,900,900,900,890,16157
20230904,111700,220808456,899,899,899,899,0
20230904,111600,220808456,899,899,899,899,0
20230904,111500,220808456,899,899,899,899,0
20230904,111400,220808456,899,905,905,899,8260
20230904,111300,213358693,909,908,909,908,130
20230904,111200,213240609,910,909,910,905,2469
20230904,111100,211003796,910,910,910,910,1000
20230904,111000,210093796,914,914,914,914,0
20230904,110900,210093796,914,914,914,914,0
20230904,110800,210093796,914,914,914,914,0
20230904,110700,210093796,914,912,914,912,153
20230904,110600,209954052,913,913,913,913,168
20230904,110500,209800668,905,906,906,905,1165
20230904,110400,208745411,906,907,907,906,1500
20230904,110300,207385816,908,908,908,908,0
20230904,110200,207385816,908,908,908,908,300
20230904,110100,207113416,908,915,915,908,2363
20230904,110000,204962649,915,915,915,915,618
20230904,105900,204397179,914,914,914,914,10
20230904,105800,204388039,914,914,914,914,0
20230904,105700,204388039,914,914,914,914,28
20230904,105600,204362447,915,913,915,913,76
20230904,105500,204293036,914,914,914,914,29
20230904,105400,204266530,909,909,915,909,363
20230904,105300,203935859,910,910,910,910,1105
20230904,105200,202930309,911,911,911,911,341
20230904,105100,202619658,911,914,914,911,274
20230904,105000,202369499,915,915,915,915,1272
20230904,104900,201205619,915,917,917,915,1035
20230904,104800,200258540,917,918,918,917,340
20230904,104700,199946743,920,919,920,919,1701
20230904,104600,198382969,919,919,919,919,12518
20230904,104500,186878927,919,919,919,919,10554
20230904,104400,177179801,919,919,919,919,2336
20230904,104300,175033017,919,918,919,918,2795
20230904,104200,172465480,918,917,918,917,2883
20230904,104100,169820836,917,917,917,917,0
20230904,104000,169820836,917,917,917,917,126
20230904,103900,169705294,917,916,917,916,573
20230904,103800,169179953,917,917,917,917,111
20230904,103700,169078166,917,917,917,917,28
20230904,103600,169052490,915,914,917,914,10224
20230904,103500,159689171,913,911,914,910,1733
20230904,103400,158109351,910,914,914,910,1100
20230904,103300,157105712,914,914,914,914,0
20230904,103200,157105712,914,914,914,914,2221
20230904,103100,155075718,914,913,914,913,600
20230904,103000,154527680,913,908,913,908,165
20230904,102900,154377040,913,914,914,913,26
20230904,102800,154353298,914,914,914,914,64
20230904,102700,154294802,914,910,914,910,909
20230904,102600,153465420,910,910,910,910,2004
20230904,102500,151641780,910,910,910,910,27
20230904,102400,151617210,910,910,910,910,0
20230904,102300,151617210,910,906,910,906,1057
20230904,102200,150657716,906,909,909,906,3013
20230904,102100,147926539,908,911,911,908,4494
20230904,102000,143840925,911,911,911,911,1136
20230904,101900,142806029,914,914,915,912,3616
20230904,101800,139507149,914,917,917,914,3290
20230904,101700,136497951,917,917,917,917,1
20230904,101600,136497034,917,917,917,917,1
20230904,101500,136496117,917,918,919,917,1925
20230904,101400,134729457,918,918,918,917,358
20230904,101300,134400815,919,920,921,919,328
20230904,101200,134098954,920,919,920,919,6182
20230904,101100,128411658,920,916,920,916,1974
20230904,101000,126600864,917,919,919,917,4843
20230904,100900,122153131,919,919,919,919,200
20230904,100800,121969331,919,919,919,919,150
20230904,100700,121831481,919,920,920,919,48
20230904,100600,121787342,919,919,919,919,0
20230904,100500,121787342,919,919,919,919,1509
20230904,100400,120400571,919,919,919,919,144
20230904,100300,120268235,920,920,920,920,1000
20230904,100200,119348235,919,919,920,919,2720
20230904,100100,116848455,920,920,920,920,1137
20230904,100000,115802415,920,920,920,919,6625
20230904,095900,109707913,919,919,919,919,4
20230904,095800,109704237,919,919,919,919,1
20230904,095700,109703318,919,919,919,919,1626
20230904,095600,108209024,919,917,919,917,58
20230904,095500,108155834,917,921,921,917,3041
20230904,095400,105358160,921,921,921,920,284
20230904,095300,105096714,922,922,922,920,513
20230904,095200,104624126,922,920,922,920,264
20230904,095100,104381036,923,920,923,920,2482
20230904,095000,102095990,920,922,923,920,589
20230904,094900,101552976,922,922,922,922,207
20230904,094800,101362122,922,922,923,918,329
20230904,094700,101059402,915,915,922,915,4615
20230904,094600,96829120,915,915,915,914,452
20230904,094500,96415972,914,910,914,910,3646
20230904,094400,93087099,910,908,910,907,10061
20230904,094300,83943734,907,908,908,907,93
20230904,094200,83859356,907,907,907,907,337
20230904,094100,83553697,907,907,907,907,0
20230904,094000,83553697,907,907,907,907,264
20230904,093900,83314249,907,907,907,907,281
20230904,093800,83059382,907,907,907,904,650
20230904,093700,82469838,907,907,907,907,77
20230904,093600,82399999,907,907,907,907,165
20230904,093500,82250344,904,904,904,904,0
20230904,093400,82250344,904,904,904,904,0
20230904,093300,82250344,904,907,907,904,40
20230904,093200,82214076,907,907,907,907,10
20230904,093100,82205006,902,903,907,902,736
20230904,093000,81540301,902,907,907,902,323
20230904,092900,81248870,907,902,907,902,2283
20230904,092800,79189554,907,903,907,903,745
20230904,092700,78513859,904,913,913,902,3938
20230904,092600,74941778,913,907,913,907,5234
20230904,092500,70170106,900,903,907,900,9822
20230904,092400,61301111,903,903,903,902,2687
20230904,092300,58874751,902,901,902,901,353
20230904,092200,58556346,902,901,902,901,242
20230904,092100,58338070,900,899,900,899,5996
20230904,092000,52945866,899,902,902,898,1236
20230904,091900,51835435,903,900,903,897,5698
20230904,091800,46693766,898,896,901,896,23019
20230904,091700,25979387,897,896,897,896,751
20230904,091600,25305752,895,894,895,894,3448
20230904,091500,22221817,893,893,893,893,627
20230904,091400,21661906,893,893,893,893,4
20230904,091300,21658334,893,893,893,893,1259
20230904,091200,20534047,892,891,892,891,2594
20230904,091100,18221227,889,888,889,888,2187
20230904,091000,16277151,889,889,889,889,343
20230904,090900,15972224,889,889,889,889,0
20230904,090800,15972224,889,889,889,889,100
20230904,090700,15883324,892,891,892,891,27
20230904,090600,15859241,882,891,891,882,1114
20230904,090500,14867693,891,891,891,890,3374
20230904,090400,11861469,891,894,894,881,4
20230904,090300,11857912,895,895,895,895,0
20230904,090200,11857912,895,895,895,895,115
20230904,090100,11754987,895,883,899,880,2847
20230904,090000,9234221,880,880,880,878,10413