stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,204500,596822880,7100,7100,7100,7100,1555
20230904,204400,596822880,7100,7100,7100,7100,0
20230904,204300,596822880,7100,7100,7100,7100,0
20230904,204200,596822880,7100,7100,7100,7100,0
20230904,204100,596822880,7100,7100,7100,7100,0
20230904,204000,596822880,7100,7100,7100,7100,0
20230904,203900,596822880,7100,7100,7100,7100,0
20230904,203800,596822880,7100,7100,7100,7100,0
20230904,203700,596822880,7100,7100,7100,7100,0
20230904,203600,596822880,7100,7100,7100,7100,0
20230904,203500,596822880,7100,7100,7100,7100,0
20230904,203400,596822880,7100,7100,7100,7100,0
20230904,203300,596822880,7100,7100,7100,7100,0
20230904,203200,596822880,7100,7100,7100,7100,0
20230904,203100,596822880,7100,7100,7100,7100,0
20230904,203000,596822880,7100,7100,7100,7100,0
20230904,202900,596822880,7100,7100,7100,7100,0
20230904,202800,596822880,7100,7100,7100,7100,0
20230904,202700,596822880,7100,7100,7100,7100,0
20230904,202600,596822880,7100,7100,7100,7100,0
20230904,202500,596822880,7100,7100,7100,7100,0
20230904,202400,596822880,7100,7100,7100,7100,0
20230904,202300,596822880,7100,7100,7100,7100,0
20230904,202200,596822880,7100,7100,7100,7100,0
20230904,202100,596822880,7100,7100,7100,7100,0
20230904,202000,596822880,7100,7100,7100,7100,0
20230904,201900,596822880,7100,7100,7100,7100,0
20230904,201800,596822880,7100,7100,7100,7100,0
20230904,201700,596822880,7100,7100,7100,7100,0
20230904,201600,596822880,7100,7100,7100,7100,0
20230904,201500,596822880,7100,7100,7100,7100,1555
20230904,201400,596822880,7100,7100,7100,7100,0
20230904,201300,596822880,7100,7100,7100,7100,0
20230904,201200,596822880,7100,7100,7100,7100,0
20230904,201100,596822880,7100,7100,7100,7100,0
20230904,201000,596822880,7100,7100,7100,7100,0
20230904,200900,596822880,7100,7100,7100,7100,0
20230904,200800,596822880,7100,7100,7100,7100,0
20230904,200700,596822880,7100,7100,7100,7100,0
20230904,200600,596822880,7100,7100,7100,7100,0
20230904,200500,596822880,7100,7100,7100,7100,0
20230904,200400,596822880,7100,7100,7100,7100,0
20230904,200300,596822880,7100,7100,7100,7100,0
20230904,200200,596822880,7100,7100,7100,7100,0
20230904,200100,596822880,7100,7100,7100,7100,0
20230904,200000,596822880,7100,7100,7100,7100,0
20230904,195900,596822880,7100,7100,7100,7100,0
20230904,195800,596822880,7100,7100,7100,7100,0
20230904,195700,596822880,7100,7100,7100,7100,0
20230904,195600,596822880,7100,7100,7100,7100,0
20230904,195500,596822880,7100,7100,7100,7100,0
20230904,195400,596822880,7100,7100,7100,7100,0
20230904,195300,596822880,7100,7100,7100,7100,0
20230904,195200,596822880,7100,7100,7100,7100,0
20230904,195100,596822880,7100,7100,7100,7100,0
20230904,195000,596822880,7100,7100,7100,7100,0
20230904,194900,596822880,7100,7100,7100,7100,0
20230904,194800,596822880,7100,7100,7100,7100,0
20230904,194700,596822880,7100,7100,7100,7100,0
20230904,194600,596822880,7100,7100,7100,7100,0
20230904,194500,596822880,7100,7100,7100,7100,1555
20230904,194400,596822880,7100,7100,7100,7100,0
20230904,194300,596822880,7100,7100,7100,7100,0
20230904,194200,596822880,7100,7100,7100,7100,0
20230904,194100,596822880,7100,7100,7100,7100,0
20230904,194000,596822880,7100,7100,7100,7100,0
20230904,193900,596822880,7100,7100,7100,7100,0
20230904,193800,596822880,7100,7100,7100,7100,0
20230904,193700,596822880,7100,7100,7100,7100,0
20230904,193600,596822880,7100,7100,7100,7100,0
20230904,193500,596822880,7100,7100,7100,7100,0
20230904,193400,596822880,7100,7100,7100,7100,0
20230904,193300,596822880,7100,7100,7100,7100,0
20230904,193200,596822880,7100,7100,7100,7100,0
20230904,193100,596822880,7100,7100,7100,7100,0
20230904,193000,596822880,7100,7100,7100,7100,0
20230904,192900,596822880,7100,7100,7100,7100,0
20230904,192800,596822880,7100,7100,7100,7100,0
20230904,192700,596822880,7100,7100,7100,7100,0
20230904,192600,596822880,7100,7100,7100,7100,0
20230904,192500,596822880,7100,7100,7100,7100,0
20230904,192400,596822880,7100,7100,7100,7100,0
20230904,192300,596822880,7100,7100,7100,7100,0
20230904,192200,596822880,7100,7100,7100,7100,0
20230904,192100,596822880,7100,7100,7100,7100,0
20230904,192000,596822880,7100,7100,7100,7100,0
20230904,191900,596822880,7100,7100,7100,7100,0
20230904,191800,596822880,7100,7100,7100,7100,0
20230904,191700,596822880,7100,7100,7100,7100,0
20230904,191600,596822880,7100,7100,7100,7100,0
20230904,191500,596822880,7100,7100,7100,7100,1555
20230904,191400,596822880,7100,7100,7100,7100,0
20230904,191300,596822880,7100,7100,7100,7100,0
20230904,191200,596822880,7100,7100,7100,7100,0
20230904,191100,596822880,7100,7100,7100,7100,0
20230904,191000,596822880,7100,7100,7100,7100,0
20230904,190900,596822880,7100,7100,7100,7100,0
20230904,190800,596822880,7100,7100,7100,7100,0
20230904,190700,596822880,7100,7100,7100,7100,0
20230904,190600,596822880,7100,7100,7100,7100,0
20230904,190500,596822880,7100,7100,7100,7100,0
20230904,190400,596822880,7100,7100,7100,7100,0
20230904,190300,596822880,7100,7100,7100,7100,0
20230904,190200,596822880,7100,7100,7100,7100,0
20230904,190100,596822880,7100,7100,7100,7100,0
20230904,190000,596822880,7100,7100,7100,7100,0
20230904,185900,596822880,7100,7100,7100,7100,0
20230904,185800,596822880,7100,7100,7100,7100,0
20230904,185700,596822880,7100,7100,7100,7100,0
20230904,185600,596822880,7100,7100,7100,7100,0
20230904,185500,596822880,7100,7100,7100,7100,0
20230904,185400,596822880,7100,7100,7100,7100,0
20230904,185300,596822880,7100,7100,7100,7100,0
20230904,185200,596822880,7100,7100,7100,7100,0
20230904,185100,596822880,7100,7100,7100,7100,0
20230904,185000,596822880,7100,7100,7100,7100,0
20230904,184900,596822880,7100,7100,7100,7100,0
20230904,184800,596822880,7100,7100,7100,7100,0
20230904,184700,596822880,7100,7100,7100,7100,0
20230904,184600,596822880,7100,7100,7100,7100,0
20230904,184500,596822880,7100,7100,7100,7100,1555
20230904,184400,596822880,7100,7100,7100,7100,0
20230904,184300,596822880,7100,7100,7100,7100,0
20230904,184200,596822880,7100,7100,7100,7100,0
20230904,184100,596822880,7100,7100,7100,7100,0
20230904,184000,596822880,7100,7100,7100,7100,0
20230904,183900,596822880,7100,7100,7100,7100,0
20230904,183800,596822880,7100,7100,7100,7100,0
20230904,183700,596822880,7100,7100,7100,7100,0
20230904,183600,596822880,7100,7100,7100,7100,0
20230904,183500,596822880,7100,7100,7100,7100,0
20230904,183400,596822880,7100,7100,7100,7100,0
20230904,183300,596822880,7100,7100,7100,7100,0
20230904,183200,596822880,7100,7100,7100,7100,0
20230904,183100,596822880,7100,7100,7100,7100,0
20230904,183000,596822880,7100,7100,7100,7100,0
20230904,182900,596822880,7100,7100,7100,7100,0
20230904,182800,596822880,7100,7100,7100,7100,0
20230904,182700,596822880,7100,7100,7100,7100,0
20230904,182600,596822880,7100,7100,7100,7100,0
20230904,182500,596822880,7100,7100,7100,7100,0
20230904,182400,596822880,7100,7100,7100,7100,0
20230904,182300,596822880,7100,7100,7100,7100,0
20230904,182200,596822880,7100,7100,7100,7100,0
20230904,182100,596822880,7100,7100,7100,7100,0
20230904,182000,596822880,7100,7100,7100,7100,0
20230904,181900,596822880,7100,7100,7100,7100,0
20230904,181800,596822880,7100,7100,7100,7100,0
20230904,181700,596822880,7100,7100,7100,7100,0
20230904,181600,596822880,7100,7100,7100,7100,0
20230904,181500,596822880,7100,7100,7100,7100,1555
20230904,181400,596822880,7100,7100,7100,7100,0
20230904,181300,596822880,7100,7100,7100,7100,0
20230904,181200,596822880,7100,7100,7100,7100,0
20230904,181100,596822880,7100,7100,7100,7100,0
20230904,181000,596822880,7100,7100,7100,7100,0
20230904,180900,596822880,7100,7100,7100,7100,0
20230904,180800,596822880,7100,7100,7100,7100,0
20230904,180700,596822880,7100,7100,7100,7100,0
20230904,180600,596822880,7100,7100,7100,7100,0
20230904,180500,596822880,7100,7100,7100,7100,0
20230904,180400,596822880,7100,7100,7100,7100,0
20230904,180300,596822880,7100,7100,7100,7100,0
20230904,180200,596822880,7100,7100,7100,7100,0
20230904,180100,596822880,7100,7100,7100,7100,0
20230904,180000,596822880,7100,7100,7100,7100,0
20230904,175900,596822880,7100,7100,7100,7100,0
20230904,175800,596822880,7100,7100,7100,7100,0
20230904,175700,596822880,7100,7100,7100,7100,0
20230904,175600,596822880,7100,7100,7100,7100,0
20230904,175500,596822880,7100,7100,7100,7100,0
20230904,175400,596822880,7100,7100,7100,7100,0
20230904,175300,596822880,7100,7100,7100,7100,0
20230904,175200,596822880,7100,7100,7100,7100,0
20230904,175100,596822880,7100,7100,7100,7100,0
20230904,175000,596822880,7100,7100,7100,7100,0
20230904,174900,596822880,7100,7100,7100,7100,0
20230904,174800,596822880,7100,7100,7100,7100,0
20230904,174700,596822880,7100,7100,7100,7100,0
20230904,174600,596822880,7100,7100,7100,7100,0
20230904,174500,596822880,7100,7100,7100,7100,1555
20230904,174400,596822880,7100,7100,7100,7100,0
20230904,174300,596822880,7100,7100,7100,7100,0
20230904,174200,596822880,7100,7100,7100,7100,0
20230904,174100,596822880,7100,7100,7100,7100,0
20230904,174000,596822880,7100,7100,7100,7100,0
20230904,173900,596822880,7100,7100,7100,7100,0
20230904,173800,596822880,7100,7100,7100,7100,0
20230904,173700,596822880,7100,7100,7100,7100,0
20230904,173600,596822880,7100,7100,7100,7100,0
20230904,173500,596822880,7100,7100,7100,7100,0
20230904,173400,596822880,7100,7100,7100,7100,0
20230904,173300,596822880,7100,7100,7100,7100,0
20230904,173200,596822880,7100,7100,7100,7100,0
20230904,173100,596822880,7100,7100,7100,7100,0
20230904,173000,596822880,7100,7100,7100,7100,0
20230904,172900,596822880,7100,7100,7100,7100,0
20230904,172800,596822880,7100,7100,7100,7100,0
20230904,172700,596822880,7100,7100,7100,7100,0
20230904,172600,596822880,7100,7100,7100,7100,0
20230904,172500,596822880,7100,7100,7100,7100,0
20230904,172400,596822880,7100,7100,7100,7100,0
20230904,172300,596822880,7100,7100,7100,7100,0
20230904,172200,596822880,7100,7100,7100,7100,0
20230904,172100,596822880,7100,7100,7100,7100,0
20230904,172000,596822880,7100,7100,7100,7100,0
20230904,171900,596822880,7100,7100,7100,7100,0
20230904,171800,596822880,7100,7100,7100,7100,0
20230904,171700,596822880,7100,7100,7100,7100,0
20230904,171600,596822880,7100,7100,7100,7100,0
20230904,171500,596822880,7100,7100,7100,7100,1555
20230904,171400,596822880,7100,7100,7100,7100,0
20230904,171300,596822880,7100,7100,7100,7100,0
20230904,171200,596822880,7100,7100,7100,7100,0
20230904,171100,596822880,7100,7100,7100,7100,0
20230904,171000,596822880,7100,7100,7100,7100,0
20230904,170900,596822880,7100,7100,7100,7100,0
20230904,170800,596822880,7100,7100,7100,7100,0
20230904,170700,596822880,7100,7100,7100,7100,0
20230904,170600,596822880,7100,7100,7100,7100,0
20230904,170500,596822880,7100,7100,7100,7100,0
20230904,170400,596822880,7100,7100,7100,7100,0
20230904,170300,596822880,7100,7100,7100,7100,0
20230904,170200,596822880,7100,7100,7100,7100,0
20230904,170100,596822880,7100,7100,7100,7100,0
20230904,170000,596822880,7100,7100,7100,7100,0
20230904,165900,596822880,7100,7100,7100,7100,0
20230904,165800,596822880,7100,7100,7100,7100,0
20230904,165700,596822880,7100,7100,7100,7100,0
20230904,165600,596822880,7100,7100,7100,7100,0
20230904,165500,596822880,7100,7100,7100,7100,0
20230904,165400,596822880,7100,7100,7100,7100,0
20230904,165300,596822880,7100,7100,7100,7100,0
20230904,165200,596822880,7100,7100,7100,7100,0
20230904,165100,596822880,7100,7100,7100,7100,0
20230904,165000,596822880,7100,7100,7100,7100,0
20230904,164900,596822880,7100,7100,7100,7100,0
20230904,164800,596822880,7100,7100,7100,7100,0
20230904,164700,596822880,7100,7100,7100,7100,0
20230904,164600,596822880,7100,7100,7100,7100,0
20230904,164500,596822880,7100,7100,7100,7100,1555
20230904,164400,596822880,7100,7100,7100,7100,0
20230904,164300,596822880,7100,7100,7100,7100,0
20230904,164200,596822880,7100,7100,7100,7100,0
20230904,164100,596822880,7100,7100,7100,7100,0
20230904,164000,596822880,7100,7100,7100,7100,0
20230904,163900,596822880,7100,7100,7100,7100,0
20230904,163800,596822880,7100,7100,7100,7100,0
20230904,163700,596822880,7100,7100,7100,7100,0
20230904,163600,596822880,7100,7100,7100,7100,0
20230904,163500,596822880,7100,7100,7100,7100,0
20230904,163400,596822880,7100,7100,7100,7100,0
20230904,163300,596822880,7100,7100,7100,7100,0
20230904,163200,596822880,7100,7100,7100,7100,0
20230904,163100,596822880,7100,7100,7100,7100,0
20230904,163000,596822880,7100,7100,7100,7100,0
20230904,162900,596822880,7100,7100,7100,7100,0
20230904,162800,596822880,7100,7100,7100,7100,0
20230904,162700,596822880,7100,7100,7100,7100,0
20230904,162600,596822880,7100,7100,7100,7100,0
20230904,162500,596822880,7100,7100,7100,7100,0
20230904,162400,596822880,7100,7100,7100,7100,0
20230904,162300,596822880,7100,7100,7100,7100,0
20230904,162200,596822880,7100,7100,7100,7100,0
20230904,162100,596822880,7100,7100,7100,7100,0
20230904,162000,596822880,7100,7100,7100,7100,0
20230904,161900,596822880,7100,7100,7100,7100,0
20230904,161800,596822880,7100,7100,7100,7100,0
20230904,161700,596822880,7100,7100,7100,7100,0
20230904,161600,596822880,7100,7100,7100,7100,0
20230904,161500,596822880,7100,7100,7100,7100,1555
20230904,161400,596822880,7100,7100,7100,7100,0
20230904,161300,596822880,7100,7100,7100,7100,0
20230904,161200,596822880,7100,7100,7100,7100,0
20230904,161100,596822880,7100,7100,7100,7100,0
20230904,161000,596822880,7100,7100,7100,7100,0
20230904,160900,596822880,7100,7100,7100,7100,0
20230904,160800,596822880,7100,7100,7100,7100,0
20230904,160700,596822880,7100,7100,7100,7100,0
20230904,160600,596822880,7100,7100,7100,7100,0
20230904,160500,596822880,7100,7100,7100,7100,0
20230904,160400,596822880,7100,7100,7100,7100,0
20230904,160300,596822880,7100,7100,7100,7100,0
20230904,160200,596822880,7100,7100,7100,7100,0
20230904,160100,596822880,7100,7100,7100,7100,0
20230904,160000,596822880,7100,7100,7100,7100,0
20230904,155900,596822880,7100,7100,7100,7100,0
20230904,155800,596822880,7100,7100,7100,7100,0
20230904,155700,596822880,7100,7100,7100,7100,0
20230904,155600,596822880,7100,7100,7100,7100,0
20230904,155500,596822880,7100,7100,7100,7100,0
20230904,155400,596822880,7100,7100,7100,7100,0
20230904,155300,596822880,7100,7100,7100,7100,0
20230904,155200,596822880,7100,7100,7100,7100,0
20230904,155100,596822880,7100,7100,7100,7100,0
20230904,155000,596822880,7100,7100,7100,7100,0
20230904,154900,596822880,7100,7100,7100,7100,0
20230904,154800,596822880,7100,7100,7100,7100,0
20230904,154700,596822880,7100,7100,7100,7100,0
20230904,154600,596822880,7100,7100,7100,7100,0
20230904,154500,596822880,7100,7100,7100,7100,1555
20230904,154400,596822880,7100,7100,7100,7100,0
20230904,154300,596822880,7100,7100,7100,7100,0
20230904,154200,596822880,7100,7100,7100,7100,0
20230904,154100,596822880,7100,7100,7100,7100,0
20230904,154000,596822880,7100,7100,7100,7100,0
20230904,153900,596822880,7100,7100,7100,7100,0
20230904,153800,596822880,7100,7100,7100,7100,0
20230904,153700,596822880,7100,7100,7100,7100,0
20230904,153600,596822880,7100,7100,7100,7100,0
20230904,153500,596822880,7100,7100,7100,7100,0
20230904,153400,596822880,7100,7100,7100,7100,0
20230904,153300,596822880,7100,7100,7100,7100,0
20230904,153200,596822880,7100,7100,7100,7100,0
20230904,153100,596822880,7100,7100,7100,7100,0
20230904,153000,596822880,7100,7100,7100,7100,1555
20230904,152900,585782380,7120,7120,7120,7120,0
20230904,152800,585782380,7120,7120,7120,7120,0
20230904,152700,585782380,7120,7120,7120,7120,0
20230904,152600,585782380,7120,7120,7120,7120,0
20230904,152500,585782380,7120,7120,7120,7120,0
20230904,152400,585782380,7120,7120,7120,7120,0
20230904,152300,585782380,7120,7120,7120,7120,0
20230904,152200,585782380,7120,7120,7120,7120,0
20230904,152100,585782380,7120,7120,7120,7120,0
20230904,152000,585782380,7120,7120,7120,7120,0
20230904,151900,585782380,7120,7110,7120,7110,251
20230904,151800,583995770,7100,7100,7100,7100,0
20230904,151700,583995770,7100,7100,7100,7100,0
20230904,151600,583995770,7100,7100,7100,7100,0
20230904,151500,583995770,7100,7100,7100,7100,0
20230904,151400,583995770,7100,7130,7130,7100,441
20230904,151300,580862220,7130,7130,7130,7130,2
20230904,151200,580847960,7100,7100,7100,7100,0
20230904,151100,580847960,7100,7100,7100,7100,422
20230904,151000,577851760,7100,7100,7100,7100,0
20230904,150900,577851760,7100,7100,7100,7100,0
20230904,150800,577851760,7100,7120,7120,7100,50
20230904,150700,577496250,7140,7140,7140,7140,1
20230904,150600,577489110,7120,7120,7120,7120,5
20230904,150500,577453510,7150,7140,7150,7140,65
20230904,150400,576989380,7140,7140,7140,7140,50
20230904,150300,576632380,7140,7140,7140,7140,15
20230904,150200,576525280,7150,7150,7150,7150,0
20230904,150100,576525280,7150,7150,7150,7150,0
20230904,150000,576525280,7150,7140,7150,7100,493
20230904,145900,573014940,7150,7150,7150,7150,34
20230904,145800,572771840,7150,7150,7150,7150,0
20230904,145700,572771840,7150,7130,7150,7130,200
20230904,145600,571344190,7130,7120,7130,7120,200
20230904,145500,569918670,7120,7120,7120,7120,500
20230904,145400,566358670,7120,7120,7120,7120,0
20230904,145300,566358670,7120,7120,7120,7120,30
20230904,145200,566145070,7120,7120,7120,7120,2
20230904,145100,566130830,7120,7120,7120,7120,0
20230904,145000,566130830,7120,7120,7120,7120,0
20230904,144900,566130830,7120,7120,7120,7120,0
20230904,144800,566130830,7120,7120,7120,7120,0
20230904,144700,566130830,7120,7120,7120,7120,0
20230904,144600,566130830,7120,7120,7120,7120,0
20230904,144500,566130830,7120,7120,7120,7120,0
20230904,144400,566130830,7120,7110,7120,7110,109
20230904,144300,565354840,7110,7110,7110,7110,223
20230904,144200,563769310,7110,7110,7110,7110,5
20230904,144100,563733760,7110,7100,7110,7100,93
20230904,144000,563073260,7100,7100,7100,7100,1
20230904,143900,563066160,7100,7110,7110,7090,245
20230904,143800,561328130,7100,7100,7100,7100,100
20230904,143700,560618130,7100,7100,7100,7100,0
20230904,143600,560618130,7100,7100,7100,7100,0
20230904,143500,560618130,7100,7100,7100,7100,0
20230904,143400,560618130,7100,7100,7100,7100,5
20230904,143300,560582630,7080,7080,7080,7080,0
20230904,143200,560582630,7080,7080,7080,7080,0
20230904,143100,560582630,7080,7080,7080,7080,1000
20230904,143000,553502630,7080,7080,7080,7080,0
20230904,142900,553502630,7080,7100,7100,7080,1500
20230904,142800,542866510,7100,7100,7100,7100,200
20230904,142700,541446510,7100,7100,7100,7100,0
20230904,142600,541446510,7100,7120,7130,7100,630
20230904,142500,536972870,7090,7090,7090,7090,55
20230904,142400,536582920,7100,7090,7100,7090,2
20230904,142300,536568730,7090,7090,7090,7090,0
20230904,142200,536568730,7090,7110,7110,7090,2310
20230904,142100,520161890,7120,7120,7120,7120,202
20230904,142000,518723650,7110,7110,7110,7110,0
20230904,141900,518723650,7110,7110,7110,7110,1
20230904,141800,518716540,7110,7110,7110,7110,302
20230904,141700,516569320,7120,7110,7120,7110,14
20230904,141600,516469770,7110,7110,7110,7110,0
20230904,141500,516469770,7110,7110,7110,7110,10
20230904,141400,516398670,7120,7120,7120,7120,0
20230904,141300,516398670,7120,7120,7120,7120,0
20230904,141200,516398670,7120,7100,7120,7100,2
20230904,141100,516384450,7100,7100,7100,7100,3
20230904,141000,516363150,7110,7110,7110,7110,1
20230904,140900,516356040,7100,7100,7100,7100,1
20230904,140800,516348940,7120,7120,7120,7120,1
20230904,140700,516341820,7100,7100,7100,7100,1
20230904,140600,516334720,7110,7110,7110,7110,10
20230904,140500,516263620,7110,7110,7110,7110,0
20230904,140400,516263620,7110,7120,7120,7110,1055
20230904,140300,508762190,7120,7120,7120,7120,239
20230904,140200,507060510,7120,7120,7120,7120,4
20230904,140100,507032030,7120,7120,7120,7120,20
20230904,140000,506889630,7120,7120,7120,7120,0
20230904,135900,506889630,7120,7120,7120,7120,300
20230904,135800,504753630,7110,7110,7110,7110,386
20230904,135700,502009170,7110,7110,7110,7110,20
20230904,135600,501866970,7110,7110,7110,7110,100
20230904,135500,501155970,7120,7120,7120,7120,0
20230904,135400,501155970,7120,7120,7120,7120,0
20230904,135300,501155970,7120,7120,7120,7120,13
20230904,135200,501063410,7100,7100,7100,7100,0
20230904,135100,501063410,7100,7100,7100,7100,126
20230904,135000,500168810,7130,7130,7130,7130,0
20230904,134900,500168810,7130,7130,7130,7130,0
20230904,134800,500168810,7130,7130,7130,7130,0
20230904,134700,500168810,7130,7130,7130,7130,0
20230904,134600,500168810,7130,7100,7130,7100,2
20230904,134500,500154580,7100,7100,7100,7100,0
20230904,134400,500154580,7100,7100,7100,7100,0
20230904,134300,500154580,7100,7100,7100,7100,3
20230904,134200,500133280,7130,7130,7130,7130,0
20230904,134100,500133280,7130,7130,7130,7130,25
20230904,134000,499955030,7100,7100,7100,7100,0
20230904,133900,499955030,7100,7100,7100,7100,0
20230904,133800,499955030,7100,7100,7100,7100,0
20230904,133700,499955030,7100,7110,7110,7100,100
20230904,133600,499245010,7100,7100,7100,7100,0
20230904,133500,499245010,7100,7100,7100,7100,1
20230904,133400,499237910,7100,7100,7100,7100,2
20230904,133300,499223710,7140,7140,7140,7140,0
20230904,133200,499223710,7140,7140,7140,7140,0
20230904,133100,499223710,7140,7140,7140,7140,298
20230904,133000,497095990,7140,7110,7140,7110,422
20230904,132900,494089610,7100,7100,7100,7100,0
20230904,132800,494089610,7100,7100,7100,7100,0
20230904,132700,494089610,7100,7100,7100,7100,4
20230904,132600,494061210,7100,7090,7100,7090,1302
20230904,132500,484830010,7100,7100,7100,7100,639
20230904,132400,480293110,7120,7120,7120,7120,2
20230904,132300,480278870,7100,7100,7100,7100,509
20230904,132200,476664970,7100,7100,7100,7100,0
20230904,132100,476664970,7100,7100,7100,7100,0
20230904,132000,476664970,7100,7100,7100,7100,308
20230904,131900,474478170,7100,7100,7100,7100,0
20230904,131800,474478170,7100,7100,7100,7100,10
20230904,131700,474407170,7120,7110,7120,7110,13
20230904,131600,474314630,7110,7110,7110,7110,3
20230904,131500,474293300,7110,7110,7110,7110,81
20230904,131400,473717390,7110,7110,7110,7100,803
20230904,131300,468015690,7110,7120,7120,7110,806
20230904,131200,462285000,7130,7130,7130,7130,50
20230904,131100,461928500,7130,7130,7130,7130,33
20230904,131000,461693210,7130,7130,7130,7130,0
20230904,130900,461693210,7130,7130,7130,7130,50
20230904,130800,461336710,7130,7130,7130,7130,5
20230904,130700,461301060,7120,7130,7130,7120,301
20230904,130600,459157930,7120,7130,7130,7120,827
20230904,130500,453267190,7130,7130,7130,7130,80
20230904,130400,452696790,7130,7130,7130,7130,75
20230904,130300,452162040,7130,7130,7130,7130,0
20230904,130200,452162040,7130,7130,7130,7130,30
20230904,130100,451948140,7130,7130,7130,7130,0
20230904,130000,451948140,7130,7130,7130,7130,0
20230904,125900,451948140,7130,7130,7130,7130,10
20230904,125800,451876840,7130,7120,7130,7120,26
20230904,125700,451691690,7120,7120,7120,7120,6
20230904,125600,451648970,7100,7100,7100,7100,0
20230904,125500,451648970,7100,7100,7100,7100,0
20230904,125400,451648970,7100,7100,7100,7100,0
20230904,125300,451648970,7100,7100,7100,7100,0
20230904,125200,451648970,7100,7100,7100,7100,0
20230904,125100,451648970,7100,7100,7100,7100,0
20230904,125000,451648970,7100,7100,7100,7100,0
20230904,124900,451648970,7100,7130,7130,7100,5084
20230904,124800,415504350,7130,7130,7130,7130,0
20230904,124700,415504350,7130,7130,7130,7130,0
20230904,124600,415504350,7130,7130,7130,7130,0
20230904,124500,415504350,7130,7130,7130,7130,9
20230904,124400,415440180,7140,7140,7140,7140,0
20230904,124300,415440180,7140,7140,7140,7140,0
20230904,124200,415440180,7140,7140,7140,7140,0
20230904,124100,415440180,7140,7140,7140,7140,30
20230904,124000,415225980,7140,7140,7140,7140,0
20230904,123900,415225980,7140,7140,7140,7140,3
20230904,123800,415204560,7140,7140,7140,7140,1053
20230904,123700,407686140,7150,7140,7150,7140,101
20230904,123600,406964010,7140,7150,7150,7140,55
20230904,123500,406570770,7170,7170,7170,7170,0
20230904,123400,406570770,7170,7170,7170,7170,0
20230904,123300,406570770,7170,7170,7170,7170,0
20230904,123200,406570770,7170,7170,7170,7170,0
20230904,123100,406570770,7170,7170,7170,7170,100
20230904,123000,405853770,7150,7150,7150,7150,0
20230904,122900,405853770,7150,7150,7150,7150,0
20230904,122800,405853770,7150,7150,7150,7150,2
20230904,122700,405839470,7140,7140,7140,7140,0
20230904,122600,405839470,7140,7140,7140,7140,0
20230904,122500,405839470,7140,7140,7140,7140,0
20230904,122400,405839470,7140,7140,7140,7140,210
20230904,122300,404340070,7140,7140,7140,7140,18
20230904,122200,404211550,7140,7150,7150,7140,100
20230904,122100,403497440,7150,7150,7150,7150,36
20230904,122000,403240040,7150,7150,7150,7150,44
20230904,121900,402925440,7150,7150,7150,7150,1160
20230904,121800,394631440,7160,7160,7160,7160,0
20230904,121700,394631440,7160,7160,7160,7160,89
20230904,121600,393994200,7160,7160,7160,7160,14
20230904,121500,393893960,7160,7160,7160,7160,37
20230904,121400,393629040,7160,7160,7160,7160,3
20230904,121300,393607560,7160,7160,7160,7160,60
20230904,121200,393177960,7160,7160,7160,7160,30
20230904,121100,392963160,7150,7150,7150,7150,370
20230904,121000,390317660,7160,7140,7160,7140,64
20230904,120900,389860080,7140,7150,7150,7140,30
20230904,120800,389645870,7160,7160,7160,7160,0
20230904,120700,389645870,7160,7160,7160,7150,2124
20230904,120600,374456760,7180,7180,7180,7180,0
20230904,120500,374456760,7180,7180,7180,7180,0
20230904,120400,374456760,7180,7180,7180,7180,0
20230904,120300,374456760,7180,7180,7180,7180,0
20230904,120200,374456760,7180,7180,7180,7180,4
20230904,120100,374428040,7190,7190,7190,7190,0
20230904,120000,374428040,7190,7190,7190,7190,30
20230904,115900,374212340,7190,7160,7190,7160,2
20230904,115800,374197990,7160,7160,7160,7160,0
20230904,115700,374197990,7160,7160,7160,7160,0
20230904,115600,374197990,7160,7170,7170,7160,688
20230904,115500,369270830,7190,7190,7190,7190,20
20230904,115400,369127030,7170,7170,7170,7170,0
20230904,115300,369127030,7170,7170,7180,7170,518
20230904,115200,365411970,7180,7180,7180,7170,645
20230904,115100,360782980,7180,7180,7180,7180,1
20230904,115000,360775800,7180,7180,7180,7180,0
20230904,114900,360775800,7180,7180,7180,7180,20
20230904,114800,360632200,7180,7180,7180,7180,5
20230904,114700,360596300,7180,7180,7180,7180,24
20230904,114600,360423980,7180,7180,7190,7180,125
20230904,114500,359525480,7180,7180,7180,7180,13
20230904,114400,359432140,7190,7190,7190,7190,0
20230904,114300,359432140,7190,7190,7190,7190,1
20230904,114200,359424950,7190,7190,7190,7190,0
20230904,114100,359424950,7190,7190,7190,7190,1
20230904,114000,359417760,7180,7180,7180,7180,513
20230904,113900,355734420,7180,7180,7180,7180,7
20230904,113800,355684160,7170,7170,7170,7170,0
20230904,113700,355684160,7170,7170,7170,7170,28
20230904,113600,355483400,7170,7180,7180,7170,760
20230904,113500,350026870,7210,7210,7210,7210,20
20230904,113400,349882670,7210,7210,7210,7210,0
20230904,113300,349882670,7210,7210,7210,7210,0
20230904,113200,349882670,7210,7210,7210,7210,0
20230904,113100,349882670,7210,7210,7210,7210,10
20230904,113000,349810570,7210,7210,7210,7210,0
20230904,112900,349810570,7210,7180,7210,7180,63
20230904,112800,349357470,7180,7180,7180,7180,408
20230904,112700,346428030,7180,7180,7180,7180,3
20230904,112600,346406490,7180,7180,7180,7180,0
20230904,112500,346406490,7180,7180,7180,7180,0
20230904,112400,346406490,7180,7180,7180,7180,500
20230904,112300,342816490,7170,7170,7170,7170,0
20230904,112200,342816490,7170,7170,7170,7170,60
20230904,112100,342386290,7160,7160,7160,7160,0
20230904,112000,342386290,7160,7160,7160,7160,0
20230904,111900,342386290,7160,7160,7160,7160,256
20230904,111800,340553330,7160,7160,7160,7160,0
20230904,111700,340553330,7160,7160,7160,7160,5
20230904,111600,340517530,7160,7160,7160,7160,0
20230904,111500,340517530,7160,7160,7160,7160,0
20230904,111400,340517530,7160,7160,7160,7160,0
20230904,111300,340517530,7160,7170,7170,7160,424
20230904,111200,337481680,7160,7160,7160,7160,0
20230904,111100,337481680,7160,7160,7160,7160,407
20230904,111000,334567560,7190,7190,7190,7190,0
20230904,110900,334567560,7190,7190,7190,7190,2
20230904,110800,334553180,7200,7200,7200,7200,0
20230904,110700,334553180,7200,7200,7200,7200,0
20230904,110600,334553180,7200,7200,7200,7200,0
20230904,110500,334553180,7200,7200,7200,7200,0
20230904,110400,334553180,7200,7200,7200,7200,0
20230904,110300,334553180,7200,7200,7200,7200,530
20230904,110200,330737180,7200,7200,7200,7200,0
20230904,110100,330737180,7200,7180,7200,7180,69
20230904,110000,330241680,7180,7180,7180,7180,0
20230904,105900,330241680,7180,7180,7180,7180,0
20230904,105800,330241680,7180,7180,7180,7180,15
20230904,105700,330133980,7160,7160,7160,7160,33
20230904,105600,329897700,7160,7160,7160,7160,0
20230904,105500,329897700,7160,7160,7160,7160,0
20230904,105400,329897700,7160,7160,7160,7160,0
20230904,105300,329897700,7160,7160,7160,7160,520
20230904,105200,326174500,7160,7160,7160,7160,2480
20230904,105100,308417700,7160,7160,7160,7160,1744
20230904,105000,295930660,7170,7170,7170,7170,639
20230904,104900,291349030,7170,7170,7170,7170,0
20230904,104800,291349030,7170,7170,7170,7170,0
20230904,104700,291349030,7170,7160,7170,7160,2410
20230904,104600,274092040,7170,7180,7180,7170,234
20230904,104500,272413560,7170,7170,7170,7170,0
20230904,104400,272413560,7170,7170,7170,7170,0
20230904,104300,272413560,7170,7170,7170,7170,10
20230904,104200,272341860,7190,7190,7190,7190,0
20230904,104100,272341860,7190,7190,7190,7190,0
20230904,104000,272341860,7190,7190,7190,7190,0
20230904,103900,272341860,7190,7190,7190,7190,8
20230904,103800,272284340,7180,7180,7180,7180,8
20230904,103700,272226900,7180,7180,7180,7180,2
20230904,103600,272212540,7210,7210,7210,7210,30
20230904,103500,271996240,7210,7210,7210,7210,1
20230904,103400,271989030,7170,7170,7170,7170,0
20230904,103300,271989030,7170,7210,7210,7170,787
20230904,103200,266337760,7220,7220,7220,7220,29
20230904,103100,266128380,7220,7220,7220,7220,100
20230904,103000,265406380,7220,7230,7230,7220,31
20230904,102900,265182350,7230,7230,7230,7230,127
20230904,102800,264264140,7240,7240,7240,7240,4
20230904,102700,264235180,7250,7250,7250,7250,511
20230904,102600,260530430,7240,7240,7240,7240,50
20230904,102500,260168430,7240,7240,7250,7240,364
20230904,102400,257531060,7240,7240,7240,7240,0
20230904,102300,257531060,7240,7240,7250,7240,530
20230904,102200,253689490,7240,7240,7240,7240,1
20230904,102100,253682250,7230,7240,7240,7230,40
20230904,102000,253392750,7260,7260,7260,7240,818
20230904,101900,247454270,7290,7290,7290,7290,100
20230904,101800,246725270,7290,7280,7290,7280,994
20230904,101700,239486740,7270,7260,7270,7260,851
20230904,101600,233305370,7170,7250,7250,7170,429
20230904,101500,230217630,7250,7250,7250,7250,362
20230904,101400,227593130,7260,7240,7260,7240,200
20230904,101300,226142230,7250,7230,7250,7230,505
20230904,101200,222482630,7230,7230,7230,7230,5
20230904,101100,222446480,7240,7230,7240,7230,782
20230904,101000,216787030,7220,7220,7220,7220,1047
20230904,100900,209227690,7220,7210,7220,7210,144
20230904,100800,208189400,7200,7200,7200,7200,0
20230904,100700,208189400,7200,7200,7230,7200,2116
20230904,100600,192950000,7190,7190,7190,7190,258
20230904,100500,191094980,7190,7190,7190,7190,1000
20230904,100400,183904980,7190,7190,7190,7190,364
20230904,100300,181287820,7140,7170,7170,7140,788
20230904,100200,175647490,7170,7170,7170,7170,150
20230904,100100,174571990,7170,7180,7180,7170,252
20230904,100000,172762680,7200,7210,7210,7200,2
20230904,095900,172748270,7170,7200,7200,7170,132
20230904,095800,171800330,7190,7190,7190,7190,0
20230904,095700,171800330,7190,7220,7220,7190,844
20230904,095600,165709320,7220,7210,7220,7210,50
20230904,095500,165348420,7210,7220,7220,7200,53
20230904,095400,164966200,7200,7210,7210,7200,115
20230904,095300,164137440,7210,7210,7210,7210,362
20230904,095200,161527420,7200,7210,7210,7200,50
20230904,095100,161167220,7200,7190,7200,7190,404
20230904,095000,158261550,7180,7180,7180,7180,50
20230904,094900,157902550,7180,7170,7180,7170,1103
20230904,094800,149993510,7170,7170,7170,7170,0
20230904,094700,149993510,7170,7180,7180,7170,572
20230904,094600,145886580,7170,7170,7180,7170,81
20230904,094500,145305570,7180,7180,7180,7180,732
20230904,094400,140049810,7180,7180,7180,7150,322
20230904,094300,137745320,7190,7190,7190,7190,0
20230904,094200,137745320,7190,7190,7190,7160,340
20230904,094100,135308660,7200,7200,7200,7200,1
20230904,094000,135301460,7200,7200,7200,7200,0
20230904,093900,135301460,7200,7200,7200,7200,1
20230904,093800,135294260,7180,7190,7190,7140,67
20230904,093700,134813610,7130,7200,7200,7130,243
20230904,093600,133074290,7200,7200,7200,7200,125
20230904,093500,132174290,7200,7200,7200,7200,0
20230904,093400,132174290,7200,7200,7200,7200,29
20230904,093300,131965490,7200,7200,7200,7200,352
20230904,093200,129431090,7190,7120,7190,7110,749
20230904,093100,124057860,7100,7150,7150,7100,1455
20230904,093000,113712840,7150,7150,7150,7150,100
20230904,092900,112997840,7170,7170,7170,7170,628
20230904,092800,108495080,7170,7170,7170,7170,510
20230904,092700,104838380,7180,7170,7180,7170,691
20230904,092600,99883900,7170,7170,7170,7170,317
20230904,092500,97611010,7170,7180,7180,7170,29
20230904,092400,97402980,7180,7180,7180,7180,3
20230904,092300,97381440,7170,7170,7170,7170,194
20230904,092200,95990460,7190,7170,7190,7170,396
20230904,092100,93151120,7170,7190,7190,7170,2
20230904,092000,93136760,7180,7180,7180,7180,325
20230904,091900,90803260,7200,7210,7210,7200,105
20230904,091800,90047160,7220,7220,7220,7220,0
20230904,091700,90047160,7220,7200,7220,7200,6
20230904,091600,90003860,7200,7210,7210,7200,36
20230904,091500,89744620,7210,7210,7210,7210,134
20230904,091400,88778480,7210,7210,7210,7210,8
20230904,091300,88720800,7210,7200,7210,7200,47
20230904,091200,88382240,7200,7200,7200,7200,385
20230904,091100,85610240,7200,7230,7240,7200,940
20230904,091000,78840290,7230,7250,7250,7230,1415
20230904,090900,68594360,7250,7240,7250,7230,337
20230904,090800,66151360,7230,7240,7240,7230,746
20230904,090700,60757480,7240,7240,7240,7240,115
20230904,090600,59924880,7240,7200,7240,7200,942
20230904,090500,53116580,7200,7160,7200,7150,305
20230904,090400,50931470,7150,7120,7150,7100,1202
20230904,090300,42340900,7100,7090,7130,7090,2739
20230904,090200,22907690,7100,7100,7110,7100,304
20230904,090100,20748670,7110,7110,7110,7100,392
20230904,090000,17964400,7110,7090,7150,7090,2526