stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,191700,87572460,8730,8730,8730,8730,169
20230901,191600,87572460,8730,8730,8730,8730,0
20230901,191500,87572460,8730,8730,8730,8730,0
20230901,191400,87572460,8730,8730,8730,8730,0
20230901,191300,87572460,8730,8730,8730,8730,0
20230901,191200,87572460,8730,8730,8730,8730,0
20230901,191100,87572460,8730,8730,8730,8730,0
20230901,191000,87572460,8730,8730,8730,8730,0
20230901,190900,87572460,8730,8730,8730,8730,0
20230901,190800,87572460,8730,8730,8730,8730,0
20230901,190700,87572460,8730,8730,8730,8730,0
20230901,190600,87572460,8730,8730,8730,8730,0
20230901,190500,87572460,8730,8730,8730,8730,0
20230901,190400,87572460,8730,8730,8730,8730,0
20230901,190300,87572460,8730,8730,8730,8730,0
20230901,190200,87572460,8730,8730,8730,8730,0
20230901,190100,87572460,8730,8730,8730,8730,0
20230901,190000,87572460,8730,8730,8730,8730,0
20230901,185900,87572460,8730,8730,8730,8730,0
20230901,185800,87572460,8730,8730,8730,8730,0
20230901,185700,87572460,8730,8730,8730,8730,0
20230901,185600,87572460,8730,8730,8730,8730,0
20230901,185500,87572460,8730,8730,8730,8730,0
20230901,185400,87572460,8730,8730,8730,8730,0
20230901,185300,87572460,8730,8730,8730,8730,0
20230901,185200,87572460,8730,8730,8730,8730,0
20230901,185100,87572460,8730,8730,8730,8730,0
20230901,185000,87572460,8730,8730,8730,8730,0
20230901,184900,87572460,8730,8730,8730,8730,0
20230901,184800,87572460,8730,8730,8730,8730,0
20230901,184700,87572460,8730,8730,8730,8730,169
20230901,184600,87572460,8730,8730,8730,8730,0
20230901,184500,87572460,8730,8730,8730,8730,0
20230901,184400,87572460,8730,8730,8730,8730,0
20230901,184300,87572460,8730,8730,8730,8730,0
20230901,184200,87572460,8730,8730,8730,8730,0
20230901,184100,87572460,8730,8730,8730,8730,0
20230901,184000,87572460,8730,8730,8730,8730,0
20230901,183900,87572460,8730,8730,8730,8730,0
20230901,183800,87572460,8730,8730,8730,8730,0
20230901,183700,87572460,8730,8730,8730,8730,0
20230901,183600,87572460,8730,8730,8730,8730,0
20230901,183500,87572460,8730,8730,8730,8730,0
20230901,183400,87572460,8730,8730,8730,8730,0
20230901,183300,87572460,8730,8730,8730,8730,0
20230901,183200,87572460,8730,8730,8730,8730,0
20230901,183100,87572460,8730,8730,8730,8730,0
20230901,183000,87572460,8730,8730,8730,8730,0
20230901,182900,87572460,8730,8730,8730,8730,0
20230901,182800,87572460,8730,8730,8730,8730,0
20230901,182700,87572460,8730,8730,8730,8730,0
20230901,182600,87572460,8730,8730,8730,8730,0
20230901,182500,87572460,8730,8730,8730,8730,0
20230901,182400,87572460,8730,8730,8730,8730,0
20230901,182300,87572460,8730,8730,8730,8730,0
20230901,182200,87572460,8730,8730,8730,8730,0
20230901,182100,87572460,8730,8730,8730,8730,0
20230901,182000,87572460,8730,8730,8730,8730,0
20230901,181900,87572460,8730,8730,8730,8730,0
20230901,181800,87572460,8730,8730,8730,8730,0
20230901,181700,87572460,8730,8730,8730,8730,169
20230901,181600,87572460,8730,8730,8730,8730,0
20230901,181500,87572460,8730,8730,8730,8730,0
20230901,181400,87572460,8730,8730,8730,8730,0
20230901,181300,87572460,8730,8730,8730,8730,0
20230901,181200,87572460,8730,8730,8730,8730,0
20230901,181100,87572460,8730,8730,8730,8730,0
20230901,181000,87572460,8730,8730,8730,8730,0
20230901,180900,87572460,8730,8730,8730,8730,0
20230901,180800,87572460,8730,8730,8730,8730,0
20230901,180700,87572460,8730,8730,8730,8730,0
20230901,180600,87572460,8730,8730,8730,8730,0
20230901,180500,87572460,8730,8730,8730,8730,0
20230901,180400,87572460,8730,8730,8730,8730,0
20230901,180300,87572460,8730,8730,8730,8730,0
20230901,180200,87572460,8730,8730,8730,8730,0
20230901,180100,87572460,8730,8730,8730,8730,0
20230901,180000,87572460,8730,8730,8730,8730,0
20230901,175900,87572460,8730,8730,8730,8730,0
20230901,175800,87572460,8730,8730,8730,8730,0
20230901,175700,87572460,8730,8730,8730,8730,0
20230901,175600,87572460,8730,8730,8730,8730,0
20230901,175500,87572460,8730,8730,8730,8730,0
20230901,175400,87572460,8730,8730,8730,8730,0
20230901,175300,87572460,8730,8730,8730,8730,0
20230901,175200,87572460,8730,8730,8730,8730,0
20230901,175100,87572460,8730,8730,8730,8730,0
20230901,175000,87572460,8730,8730,8730,8730,0
20230901,174900,87572460,8730,8730,8730,8730,0
20230901,174800,87572460,8730,8730,8730,8730,0
20230901,174700,87572460,8730,8730,8730,8730,169
20230901,174600,87572460,8730,8730,8730,8730,0
20230901,174500,87572460,8730,8730,8730,8730,0
20230901,174400,87572460,8730,8730,8730,8730,0
20230901,174300,87572460,8730,8730,8730,8730,0
20230901,174200,87572460,8730,8730,8730,8730,0
20230901,174100,87572460,8730,8730,8730,8730,0
20230901,174000,87572460,8730,8730,8730,8730,0
20230901,173900,87572460,8730,8730,8730,8730,0
20230901,173800,87572460,8730,8730,8730,8730,0
20230901,173700,87572460,8730,8730,8730,8730,0
20230901,173600,87572460,8730,8730,8730,8730,0
20230901,173500,87572460,8730,8730,8730,8730,0
20230901,173400,87572460,8730,8730,8730,8730,0
20230901,173300,87572460,8730,8730,8730,8730,0
20230901,173200,87572460,8730,8730,8730,8730,0
20230901,173100,87572460,8730,8730,8730,8730,0
20230901,173000,87572460,8730,8730,8730,8730,0
20230901,172900,87572460,8730,8730,8730,8730,0
20230901,172800,87572460,8730,8730,8730,8730,0
20230901,172700,87572460,8730,8730,8730,8730,0
20230901,172600,87572460,8730,8730,8730,8730,0
20230901,172500,87572460,8730,8730,8730,8730,0
20230901,172400,87572460,8730,8730,8730,8730,0
20230901,172300,87572460,8730,8730,8730,8730,0
20230901,172200,87572460,8730,8730,8730,8730,0
20230901,172100,87572460,8730,8730,8730,8730,0
20230901,172000,87572460,8730,8730,8730,8730,0
20230901,171900,87572460,8730,8730,8730,8730,0
20230901,171800,87572460,8730,8730,8730,8730,0
20230901,171700,87572460,8730,8730,8730,8730,169
20230901,171600,87572460,8730,8730,8730,8730,0
20230901,171500,87572460,8730,8730,8730,8730,0
20230901,171400,87572460,8730,8730,8730,8730,0
20230901,171300,87572460,8730,8730,8730,8730,0
20230901,171200,87572460,8730,8730,8730,8730,0
20230901,171100,87572460,8730,8730,8730,8730,0
20230901,171000,87572460,8730,8730,8730,8730,0
20230901,170900,87572460,8730,8730,8730,8730,0
20230901,170800,87572460,8730,8730,8730,8730,0
20230901,170700,87572460,8730,8730,8730,8730,0
20230901,170600,87572460,8730,8730,8730,8730,0
20230901,170500,87572460,8730,8730,8730,8730,0
20230901,170400,87572460,8730,8730,8730,8730,0
20230901,170300,87572460,8730,8730,8730,8730,0
20230901,170200,87572460,8730,8730,8730,8730,0
20230901,170100,87572460,8730,8730,8730,8730,0
20230901,170000,87572460,8730,8730,8730,8730,0
20230901,165900,87572460,8730,8730,8730,8730,0
20230901,165800,87572460,8730,8730,8730,8730,0
20230901,165700,87572460,8730,8730,8730,8730,0
20230901,165600,87572460,8730,8730,8730,8730,0
20230901,165500,87572460,8730,8730,8730,8730,0
20230901,165400,87572460,8730,8730,8730,8730,0
20230901,165300,87572460,8730,8730,8730,8730,0
20230901,165200,87572460,8730,8730,8730,8730,0
20230901,165100,87572460,8730,8730,8730,8730,0
20230901,165000,87572460,8730,8730,8730,8730,0
20230901,164900,87572460,8730,8730,8730,8730,0
20230901,164800,87572460,8730,8730,8730,8730,0
20230901,164700,87572460,8730,8730,8730,8730,169
20230901,164600,87572460,8730,8730,8730,8730,0
20230901,164500,87572460,8730,8730,8730,8730,0
20230901,164400,87572460,8730,8730,8730,8730,0
20230901,164300,87572460,8730,8730,8730,8730,0
20230901,164200,87572460,8730,8730,8730,8730,0
20230901,164100,87572460,8730,8730,8730,8730,0
20230901,164000,87572460,8730,8730,8730,8730,0
20230901,163900,87572460,8730,8730,8730,8730,0
20230901,163800,87572460,8730,8730,8730,8730,0
20230901,163700,87572460,8730,8730,8730,8730,0
20230901,163600,87572460,8730,8730,8730,8730,0
20230901,163500,87572460,8730,8730,8730,8730,0
20230901,163400,87572460,8730,8730,8730,8730,0
20230901,163300,87572460,8730,8730,8730,8730,0
20230901,163200,87572460,8730,8730,8730,8730,0
20230901,163100,87572460,8730,8730,8730,8730,0
20230901,163000,87572460,8730,8730,8730,8730,0
20230901,162900,87572460,8730,8730,8730,8730,0
20230901,162800,87572460,8730,8730,8730,8730,0
20230901,162700,87572460,8730,8730,8730,8730,0
20230901,162600,87572460,8730,8730,8730,8730,0
20230901,162500,87572460,8730,8730,8730,8730,0
20230901,162400,87572460,8730,8730,8730,8730,0
20230901,162300,87572460,8730,8730,8730,8730,0
20230901,162200,87572460,8730,8730,8730,8730,0
20230901,162100,87572460,8730,8730,8730,8730,0
20230901,162000,87572460,8730,8730,8730,8730,0
20230901,161900,87572460,8730,8730,8730,8730,0
20230901,161800,87572460,8730,8730,8730,8730,0
20230901,161700,87572460,8730,8730,8730,8730,169
20230901,161600,87572460,8730,8730,8730,8730,0
20230901,161500,87572460,8730,8730,8730,8730,0
20230901,161400,87572460,8730,8730,8730,8730,0
20230901,161300,87572460,8730,8730,8730,8730,0
20230901,161200,87572460,8730,8730,8730,8730,0
20230901,161100,87572460,8730,8730,8730,8730,0
20230901,161000,87572460,8730,8730,8730,8730,0
20230901,160900,87572460,8730,8730,8730,8730,0
20230901,160800,87572460,8730,8730,8730,8730,0
20230901,160700,87572460,8730,8730,8730,8730,0
20230901,160600,87572460,8730,8730,8730,8730,0
20230901,160500,87572460,8730,8730,8730,8730,0
20230901,160400,87572460,8730,8730,8730,8730,0
20230901,160300,87572460,8730,8730,8730,8730,0
20230901,160200,87572460,8730,8730,8730,8730,0
20230901,160100,87572460,8730,8730,8730,8730,0
20230901,160000,87572460,8730,8730,8730,8730,0
20230901,155900,87572460,8730,8730,8730,8730,0
20230901,155800,87572460,8730,8730,8730,8730,0
20230901,155700,87572460,8730,8730,8730,8730,0
20230901,155600,87572460,8730,8730,8730,8730,0
20230901,155500,87572460,8730,8730,8730,8730,0
20230901,155400,87572460,8730,8730,8730,8730,0
20230901,155300,87572460,8730,8730,8730,8730,0
20230901,155200,87572460,8730,8730,8730,8730,0
20230901,155100,87572460,8730,8730,8730,8730,0
20230901,155000,87572460,8730,8730,8730,8730,0
20230901,154900,87572460,8730,8730,8730,8730,0
20230901,154800,87572460,8730,8730,8730,8730,0
20230901,154700,87572460,8730,8730,8730,8730,169
20230901,154600,87572460,8730,8730,8730,8730,0
20230901,154500,87572460,8730,8730,8730,8730,0
20230901,154400,87572460,8730,8730,8730,8730,0
20230901,154300,87572460,8730,8730,8730,8730,0
20230901,154200,87572460,8730,8730,8730,8730,0
20230901,154100,87572460,8730,8730,8730,8730,0
20230901,154000,87572460,8730,8730,8730,8730,0
20230901,153900,87572460,8730,8730,8730,8730,0
20230901,153800,87572460,8730,8730,8730,8730,0
20230901,153700,87572460,8730,8730,8730,8730,0
20230901,153600,87572460,8730,8730,8730,8730,0
20230901,153500,87572460,8730,8730,8730,8730,0
20230901,153400,87572460,8730,8730,8730,8730,0
20230901,153300,87572460,8730,8730,8730,8730,0
20230901,153200,87572460,8730,8730,8730,8730,0
20230901,153100,87572460,8730,8730,8730,8730,0
20230901,153000,87572460,8730,8730,8730,8730,169
20230901,152900,86097090,8730,8730,8730,8730,0
20230901,152800,86097090,8730,8730,8730,8730,0
20230901,152700,86097090,8730,8730,8730,8730,0
20230901,152600,86097090,8730,8730,8730,8730,0
20230901,152500,86097090,8730,8730,8730,8730,0
20230901,152400,86097090,8730,8730,8730,8730,0
20230901,152300,86097090,8730,8730,8730,8730,0
20230901,152200,86097090,8730,8730,8730,8730,0
20230901,152100,86097090,8730,8730,8730,8730,0
20230901,152000,86097090,8730,8730,8730,8730,0
20230901,151900,86097090,8730,8730,8730,8730,2
20230901,151800,86079630,8700,8700,8700,8700,6
20230901,151700,86027430,8730,8730,8730,8730,0
20230901,151600,86027430,8730,8730,8730,8730,6
20230901,151500,85975050,8730,8730,8730,8730,2
20230901,151400,85957590,8730,8730,8730,8690,803
20230901,151300,78969920,8720,8730,8730,8710,303
20230901,151200,76328030,8730,8730,8730,8730,0
20230901,151100,76328030,8730,8730,8730,8730,3
20230901,151000,76301840,8730,8730,8730,8730,1
20230901,150900,76293110,8730,8730,8730,8730,99
20230901,150800,75428840,8730,8730,8730,8730,11
20230901,150700,75332810,8720,8720,8720,8720,0
20230901,150600,75332810,8720,8720,8720,8720,0
20230901,150500,75332810,8720,8720,8720,8720,0
20230901,150400,75332810,8720,8720,8720,8720,0
20230901,150300,75332810,8720,8720,8720,8720,140
20230901,150200,74112010,8730,8730,8730,8730,0
20230901,150100,74112010,8730,8730,8730,8730,0
20230901,150000,74112010,8730,8730,8730,8730,0
20230901,145900,74112010,8730,8730,8730,8730,0
20230901,145800,74112010,8730,8730,8730,8730,100
20230901,145700,73239010,8720,8720,8720,8720,0
20230901,145600,73239010,8720,8720,8720,8720,0
20230901,145500,73239010,8720,8720,8720,8720,0
20230901,145400,73239010,8720,8720,8720,8720,0
20230901,145300,73239010,8720,8720,8720,8720,4
20230901,145200,73204130,8730,8730,8730,8730,0
20230901,145100,73204130,8730,8730,8730,8730,0
20230901,145000,73204130,8730,8730,8730,8730,0
20230901,144900,73204130,8730,8730,8730,8730,0
20230901,144800,73204130,8730,8720,8730,8720,7
20230901,144700,73143040,8710,8710,8710,8710,0
20230901,144600,73143040,8710,8710,8710,8710,0
20230901,144500,73143040,8710,8710,8710,8710,0
20230901,144400,73143040,8710,8710,8710,8710,0
20230901,144300,73143040,8710,8710,8710,8710,0
20230901,144200,73143040,8710,8710,8710,8710,0
20230901,144100,73143040,8710,8710,8710,8710,0
20230901,144000,73143040,8710,8710,8710,8710,0
20230901,143900,73143040,8710,8710,8710,8710,0
20230901,143800,73143040,8710,8710,8710,8710,0
20230901,143700,73143040,8710,8710,8710,8710,0
20230901,143600,73143040,8710,8720,8720,8710,300
20230901,143500,70528460,8730,8730,8730,8730,0
20230901,143400,70528460,8730,8730,8730,8730,1
20230901,143300,70519730,8730,8730,8730,8730,0
20230901,143200,70519730,8730,8730,8730,8730,44
20230901,143100,70135610,8730,8730,8730,8730,0
20230901,143000,70135610,8730,8730,8730,8730,0
20230901,142900,70135610,8730,8730,8730,8730,0
20230901,142800,70135610,8730,8730,8730,8730,0
20230901,142700,70135610,8730,8730,8730,8730,0
20230901,142600,70135610,8730,8730,8730,8730,126
20230901,142500,69035630,8740,8740,8740,8740,0
20230901,142400,69035630,8740,8740,8740,8740,0
20230901,142300,69035630,8740,8740,8740,8740,2
20230901,142200,69018150,8740,8740,8740,8740,82
20230901,142100,68301470,8740,8740,8740,8740,0
20230901,142000,68301470,8740,8740,8740,8740,0
20230901,141900,68301470,8740,8740,8740,8740,0
20230901,141800,68301470,8740,8740,8740,8740,1
20230901,141700,68292730,8740,8740,8740,8740,0
20230901,141600,68292730,8740,8740,8740,8740,0
20230901,141500,68292730,8740,8740,8740,8740,0
20230901,141400,68292730,8740,8740,8740,8740,0
20230901,141300,68292730,8740,8740,8740,8740,0
20230901,141200,68292730,8740,8740,8740,8740,0
20230901,141100,68292730,8740,8740,8740,8740,0
20230901,141000,68292730,8740,8740,8740,8740,0
20230901,140900,68292730,8740,8740,8740,8740,0
20230901,140800,68292730,8740,8740,8740,8740,130
20230901,140700,67156530,8740,8740,8740,8740,0
20230901,140600,67156530,8740,8740,8740,8740,0
20230901,140500,67156530,8740,8740,8740,8740,0
20230901,140400,67156530,8740,8740,8740,8740,0
20230901,140300,67156530,8740,8740,8740,8740,0
20230901,140200,67156530,8740,8740,8740,8740,0
20230901,140100,67156530,8740,8740,8740,8740,0
20230901,140000,67156530,8740,8740,8740,8740,0
20230901,135900,67156530,8740,8740,8740,8740,0
20230901,135800,67156530,8740,8740,8740,8740,11
20230901,135700,67060390,8740,8740,8740,8740,5
20230901,135600,67016690,8740,8740,8740,8740,0
20230901,135500,67016690,8740,8740,8740,8740,10
20230901,135400,66929290,8740,8740,8740,8740,40
20230901,135300,66579690,8750,8750,8750,8750,0
20230901,135200,66579690,8750,8750,8750,8750,0
20230901,135100,66579690,8750,8750,8750,8750,0
20230901,135000,66579690,8750,8740,8750,8740,120
20230901,134900,65530690,8750,8750,8750,8750,0
20230901,134800,65530690,8750,8750,8750,8750,0
20230901,134700,65530690,8750,8750,8750,8750,0
20230901,134600,65530690,8750,8750,8750,8750,1
20230901,134500,65521940,8750,8750,8750,8750,20
20230901,134400,65346940,8750,8790,8790,8750,95
20230901,134300,64514150,8800,8800,8800,8800,0
20230901,134200,64514150,8800,8800,8800,8800,0
20230901,134100,64514150,8800,8800,8800,8800,0
20230901,134000,64514150,8800,8800,8800,8800,0
20230901,133900,64514150,8800,8800,8800,8800,0
20230901,133800,64514150,8800,8800,8800,8800,0
20230901,133700,64514150,8800,8800,8800,8800,18
20230901,133600,64355750,8800,8800,8800,8800,0
20230901,133500,64355750,8800,8800,8800,8800,0
20230901,133400,64355750,8800,8800,8800,8800,0
20230901,133300,64355750,8800,8800,8800,8800,0
20230901,133200,64355750,8800,8800,8800,8800,0
20230901,133100,64355750,8800,8800,8800,8800,0
20230901,133000,64355750,8800,8800,8800,8800,0
20230901,132900,64355750,8800,8800,8800,8800,0
20230901,132800,64355750,8800,8800,8800,8800,0
20230901,132700,64355750,8800,8800,8800,8800,0
20230901,132600,64355750,8800,8800,8800,8800,0
20230901,132500,64355750,8800,8800,8800,8800,0
20230901,132400,64355750,8800,8800,8800,8800,0
20230901,132300,64355750,8800,8800,8800,8800,0
20230901,132200,64355750,8800,8800,8800,8800,0
20230901,132100,64355750,8800,8800,8800,8800,68
20230901,132000,63757350,8800,8800,8800,8800,0
20230901,131900,63757350,8800,8800,8800,8800,0
20230901,131800,63757350,8800,8800,8800,8800,0
20230901,131700,63757350,8800,8800,8800,8800,0
20230901,131600,63757350,8800,8800,8800,8800,0
20230901,131500,63757350,8800,8800,8800,8800,0
20230901,131400,63757350,8800,8800,8800,8800,0
20230901,131300,63757350,8800,8800,8800,8800,0
20230901,131200,63757350,8800,8800,8800,8800,0
20230901,131100,63757350,8800,8800,8800,8800,0
20230901,131000,63757350,8800,8800,8800,8800,0
20230901,130900,63757350,8800,8800,8800,8800,0
20230901,130800,63757350,8800,8800,8800,8800,0
20230901,130700,63757350,8800,8800,8800,8800,0
20230901,130600,63757350,8800,8800,8800,8800,0
20230901,130500,63757350,8800,8800,8800,8800,0
20230901,130400,63757350,8800,8800,8800,8800,0
20230901,130300,63757350,8800,8800,8800,8800,0
20230901,130200,63757350,8800,8800,8800,8800,0
20230901,130100,63757350,8800,8810,8810,8800,100
20230901,130000,62876540,8820,8820,8820,8820,0
20230901,125900,62876540,8820,8820,8820,8820,0
20230901,125800,62876540,8820,8820,8820,8820,0
20230901,125700,62876540,8820,8820,8820,8820,5
20230901,125600,62832440,8820,8820,8820,8820,0
20230901,125500,62832440,8820,8820,8820,8820,0
20230901,125400,62832440,8820,8820,8820,8820,15
20230901,125300,62700140,8820,8820,8820,8820,0
20230901,125200,62700140,8820,8820,8820,8820,0
20230901,125100,62700140,8820,8820,8820,8820,0
20230901,125000,62700140,8820,8820,8820,8820,0
20230901,124900,62700140,8820,8820,8820,8820,0
20230901,124800,62700140,8820,8820,8820,8820,0
20230901,124700,62700140,8820,8820,8820,8820,6
20230901,124600,62647220,8800,8800,8800,8800,0
20230901,124500,62647220,8800,8800,8800,8800,0
20230901,124400,62647220,8800,8800,8800,8800,0
20230901,124300,62647220,8800,8810,8810,8800,138
20230901,124200,61432470,8830,8830,8830,8830,0
20230901,124100,61432470,8830,8830,8830,8830,0
20230901,124000,61432470,8830,8830,8830,8830,0
20230901,123900,61432470,8830,8830,8830,8830,0
20230901,123800,61432470,8830,8830,8830,8830,0
20230901,123700,61432470,8830,8830,8830,8830,0
20230901,123600,61432470,8830,8830,8830,8830,0
20230901,123500,61432470,8830,8830,8830,8830,0
20230901,123400,61432470,8830,8830,8830,8830,0
20230901,123300,61432470,8830,8830,8830,8830,0
20230901,123200,61432470,8830,8830,8830,8830,0
20230901,123100,61432470,8830,8830,8830,8830,0
20230901,123000,61432470,8830,8830,8830,8830,0
20230901,122900,61432470,8830,8830,8830,8830,0
20230901,122800,61432470,8830,8830,8830,8830,0
20230901,122700,61432470,8830,8830,8830,8830,0
20230901,122600,61432470,8830,8830,8830,8830,3
20230901,122500,61405980,8830,8830,8830,8830,0
20230901,122400,61405980,8830,8830,8830,8830,8
20230901,122300,61335340,8830,8830,8830,8830,23
20230901,122200,61132250,8810,8810,8810,8810,0
20230901,122100,61132250,8810,8810,8810,8810,0
20230901,122000,61132250,8810,8810,8810,8810,0
20230901,121900,61132250,8810,8810,8810,8810,0
20230901,121800,61132250,8810,8810,8810,8810,0
20230901,121700,61132250,8810,8810,8810,8810,0
20230901,121600,61132250,8810,8810,8810,8810,0
20230901,121500,61132250,8810,8810,8810,8810,0
20230901,121400,61132250,8810,8810,8810,8810,0
20230901,121300,61132250,8810,8810,8810,8810,0
20230901,121200,61132250,8810,8810,8810,8810,7
20230901,121100,61070580,8830,8830,8830,8830,0
20230901,121000,61070580,8830,8830,8830,8830,0
20230901,120900,61070580,8830,8830,8830,8830,0
20230901,120800,61070580,8830,8830,8830,8830,1
20230901,120700,61061750,8830,8830,8830,8830,0
20230901,120600,61061750,8830,8830,8830,8830,0
20230901,120500,61061750,8830,8830,8830,8830,0
20230901,120400,61061750,8830,8830,8830,8830,0
20230901,120300,61061750,8830,8830,8830,8830,0
20230901,120200,61061750,8830,8830,8830,8830,0
20230901,120100,61061750,8830,8830,8830,8830,0
20230901,120000,61061750,8830,8830,8830,8830,1
20230901,115900,61052920,8830,8830,8830,8830,4
20230901,115800,61017600,8820,8820,8820,8820,0
20230901,115700,61017600,8820,8820,8820,8820,0
20230901,115600,61017600,8820,8820,8820,8820,0
20230901,115500,61017600,8820,8820,8820,8820,0
20230901,115400,61017600,8820,8820,8820,8820,205
20230901,115300,59209500,8820,8820,8820,8820,2
20230901,115200,59191860,8810,8810,8810,8810,0
20230901,115100,59191860,8810,8810,8810,8810,0
20230901,115000,59191860,8810,8810,8810,8810,0
20230901,114900,59191860,8810,8810,8810,8810,0
20230901,114800,59191860,8810,8810,8810,8810,11
20230901,114700,59094950,8810,8810,8810,8810,0
20230901,114600,59094950,8810,8810,8810,8810,0
20230901,114500,59094950,8810,8810,8810,8810,3
20230901,114400,59068520,8810,8810,8810,8810,0
20230901,114300,59068520,8810,8810,8810,8810,0
20230901,114200,59068520,8810,8810,8810,8810,3
20230901,114100,59042090,8830,8830,8830,8830,0
20230901,114000,59042090,8830,8830,8830,8830,0
20230901,113900,59042090,8830,8830,8830,8830,0
20230901,113800,59042090,8830,8830,8830,8830,0
20230901,113700,59042090,8830,8830,8830,8830,5
20230901,113600,58997940,8830,8830,8830,8830,0
20230901,113500,58997940,8830,8830,8830,8830,0
20230901,113400,58997940,8830,8830,8830,8830,0
20230901,113300,58997940,8830,8830,8830,8830,0
20230901,113200,58997940,8830,8830,8830,8830,0
20230901,113100,58997940,8830,8830,8830,8830,0
20230901,113000,58997940,8830,8830,8830,8830,0
20230901,112900,58997940,8830,8830,8830,8830,0
20230901,112800,58997940,8830,8830,8830,8830,0
20230901,112700,58997940,8830,8830,8830,8830,0
20230901,112600,58997940,8830,8830,8830,8830,0
20230901,112500,58997940,8830,8830,8830,8830,0
20230901,112400,58997940,8830,8830,8830,8830,0
20230901,112300,58997940,8830,8830,8830,8830,0
20230901,112200,58997940,8830,8830,8830,8830,0
20230901,112100,58997940,8830,8830,8830,8830,3
20230901,112000,58971450,8840,8840,8840,8840,0
20230901,111900,58971450,8840,8840,8840,8840,0
20230901,111800,58971450,8840,8840,8840,8840,4
20230901,111700,58936090,8840,8840,8840,8840,0
20230901,111600,58936090,8840,8840,8840,8840,0
20230901,111500,58936090,8840,8840,8840,8840,0
20230901,111400,58936090,8840,8840,8840,8840,0
20230901,111300,58936090,8840,8840,8840,8840,9
20230901,111200,58856530,8840,8840,8840,8840,5
20230901,111100,58812330,8810,8810,8810,8810,1
20230901,111000,58803520,8780,8780,8780,8780,0
20230901,110900,58803520,8780,8780,8780,8780,1
20230901,110800,58794740,8810,8810,8810,8810,0
20230901,110700,58794740,8810,8810,8810,8810,0
20230901,110600,58794740,8810,8810,8810,8810,0
20230901,110500,58794740,8810,8810,8810,8810,0
20230901,110400,58794740,8810,8810,8810,8810,0
20230901,110300,58794740,8810,8810,8810,8810,43
20230901,110200,58415910,8840,8840,8840,8840,0
20230901,110100,58415910,8840,8840,8840,8840,914
20230901,110000,50336150,8840,8840,8840,8840,29
20230901,105900,50079790,8840,8840,8840,8840,303
20230901,105800,47401270,8840,8840,8840,8840,2794
20230901,105700,22702310,8850,8850,8850,8850,2
20230901,105600,22684610,8840,8840,8840,8840,0
20230901,105500,22684610,8840,8840,8840,8840,0
20230901,105400,22684610,8840,8840,8840,8840,2
20230901,105300,22666930,8850,8850,8850,8850,30
20230901,105200,22401430,8850,8850,8850,8850,20
20230901,105100,22224430,8840,8840,8840,8840,188
20230901,105000,20562510,8860,8860,8860,8860,0
20230901,104900,20562510,8860,8860,8860,8860,0
20230901,104800,20562510,8860,8860,8860,8860,0
20230901,104700,20562510,8860,8860,8860,8860,0
20230901,104600,20562510,8860,8860,8860,8860,0
20230901,104500,20562510,8860,8860,8860,8860,0
20230901,104400,20562510,8860,8860,8860,8860,0
20230901,104300,20562510,8860,8860,8860,8860,20
20230901,104200,20385310,8860,8860,8860,8860,100
20230901,104100,19499310,8870,8870,8870,8870,0
20230901,104000,19499310,8870,8870,8870,8870,10
20230901,103900,19410610,8870,8870,8870,8870,25
20230901,103800,19188860,8900,8900,8900,8900,0
20230901,103700,19188860,8900,8900,8900,8900,0
20230901,103600,19188860,8900,8900,8900,8900,0
20230901,103500,19188860,8900,8900,8900,8900,0
20230901,103400,19188860,8900,8900,8900,8900,0
20230901,103300,19188860,8900,8900,8900,8900,0
20230901,103200,19188860,8900,8900,8900,8900,0
20230901,103100,19188860,8900,8900,8900,8900,0
20230901,103000,19188860,8900,8900,8900,8900,0
20230901,102900,19188860,8900,8870,8900,8870,300
20230901,102800,16522670,8870,8870,8870,8870,0
20230901,102700,16522670,8870,8870,8870,8870,0
20230901,102600,16522670,8870,8870,8870,8870,0
20230901,102500,16522670,8870,8870,8870,8870,10
20230901,102400,16433970,8870,8870,8870,8870,0
20230901,102300,16433970,8870,8870,8870,8870,0
20230901,102200,16433970,8870,8870,8870,8870,0
20230901,102100,16433970,8870,8870,8870,8870,0
20230901,102000,16433970,8870,8870,8870,8870,201
20230901,101900,14651100,8870,8870,8870,8870,0
20230901,101800,14651100,8870,8870,8870,8870,2
20230901,101700,14633360,8860,8860,8860,8860,0
20230901,101600,14633360,8860,8860,8860,8860,0
20230901,101500,14633360,8860,8860,8860,8860,200
20230901,101400,12861360,8860,8860,8860,8860,0
20230901,101300,12861360,8860,8860,8860,8860,0
20230901,101200,12861360,8860,8860,8860,8860,0
20230901,101100,12861360,8860,8860,8860,8860,0
20230901,101000,12861360,8860,8790,8860,8790,167
20230901,100900,11388800,8790,8760,8790,8760,16
20230901,100800,11248340,8760,8760,8760,8760,2
20230901,100700,11230820,8760,8760,8760,8760,1
20230901,100600,11222060,8760,8760,8760,8760,0
20230901,100500,11222060,8760,8760,8760,8760,0
20230901,100400,11222060,8760,8760,8760,8760,0
20230901,100300,11222060,8760,8760,8760,8760,1
20230901,100200,11213300,8790,8790,8790,8790,0
20230901,100100,11213300,8790,8760,8790,8760,47
20230901,100000,10800200,8760,8760,8760,8760,1
20230901,095900,10791440,8790,8790,8790,8790,0
20230901,095800,10791440,8790,8790,8790,8790,0
20230901,095700,10791440,8790,8790,8790,8790,0
20230901,095600,10791440,8790,8790,8790,8790,0
20230901,095500,10791440,8790,8790,8790,8790,0
20230901,095400,10791440,8790,8790,8790,8790,0
20230901,095300,10791440,8790,8790,8790,8790,1
20230901,095200,10782650,8740,8740,8740,8740,0
20230901,095100,10782650,8740,8770,8770,8740,118
20230901,095000,9751000,8790,8790,8790,8790,0
20230901,094900,9751000,8790,8760,8790,8760,12
20230901,094800,9645750,8750,8750,8750,8750,0
20230901,094700,9645750,8750,8750,8750,8750,0
20230901,094600,9645750,8750,8750,8750,8750,0
20230901,094500,9645750,8750,8750,8750,8750,0
20230901,094400,9645750,8750,8750,8750,8750,13
20230901,094300,9532000,8750,8780,8780,8750,135
20230901,094200,8350500,8760,8760,8760,8760,0
20230901,094100,8350500,8760,8760,8760,8760,0
20230901,094000,8350500,8760,8790,8790,8760,39
20230901,093900,8008550,8790,8790,8790,8790,1
20230901,093800,7999760,8790,8790,8790,8790,50
20230901,093700,7560260,8780,8780,8780,8780,5
20230901,093600,7516360,8780,8780,8780,8780,25
20230901,093500,7296860,8780,8780,8780,8780,22
20230901,093400,7103700,8780,8790,8790,8780,11
20230901,093300,7007060,8800,8810,8810,8800,12
20230901,093200,6901400,8830,8830,8830,8830,0
20230901,093100,6901400,8830,8830,8830,8830,1
20230901,093000,6892570,8810,8810,8810,8810,0
20230901,092900,6892570,8810,8810,8810,8810,12
20230901,092800,6786850,8820,8830,8830,8820,101
20230901,092700,5895980,8830,8830,8830,8830,1
20230901,092600,5887150,8820,8820,8820,8820,0
20230901,092500,5887150,8820,8820,8820,8820,30
20230901,092400,5622550,8800,8800,8800,8800,0
20230901,092300,5622550,8800,8800,8800,8800,0
20230901,092200,5622550,8800,8800,8800,8800,0
20230901,092100,5622550,8800,8800,8800,8800,0
20230901,092000,5622550,8800,8800,8800,8800,200
20230901,091900,3862550,8830,8840,8840,8820,3
20230901,091800,3836060,8840,8840,8840,8840,0
20230901,091700,3836060,8840,8840,8840,8840,45
20230901,091600,3438260,8840,8830,8840,8830,156
20230901,091500,2059410,8840,8840,8840,8840,0
20230901,091400,2059410,8840,8840,8840,8840,0
20230901,091300,2059410,8840,8840,8840,8840,5
20230901,091200,2015210,8840,8840,8840,8840,10
20230901,091100,1926810,8840,8840,8840,8840,20
20230901,091000,1750010,8840,8840,8840,8840,0
20230901,090900,1750010,8840,8840,8840,8840,1
20230901,090800,1741170,8860,8820,8860,8820,4
20230901,090700,1705810,8810,8820,8820,8810,28
20230901,090600,1459050,8870,8830,8870,8830,12
20230901,090500,1352650,8830,8830,8830,8830,0
20230901,090400,1352650,8830,8840,8840,8830,31
20230901,090300,1078820,8840,8840,8840,8840,0
20230901,090200,1078820,8840,8840,8840,8840,0
20230901,090100,1078820,8840,8840,8840,8840,107
20230901,090000,132940,8850,8890,8890,8850,15