stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,204600,1029877250,7290,7290,7290,7290,912
20230905,204500,1029877250,7290,7290,7290,7290,0
20230905,204400,1029877250,7290,7290,7290,7290,0
20230905,204300,1029877250,7290,7290,7290,7290,0
20230905,204200,1029877250,7290,7290,7290,7290,0
20230905,204100,1029877250,7290,7290,7290,7290,0
20230905,204000,1029877250,7290,7290,7290,7290,0
20230905,203900,1029877250,7290,7290,7290,7290,0
20230905,203800,1029877250,7290,7290,7290,7290,0
20230905,203700,1029877250,7290,7290,7290,7290,0
20230905,203600,1029877250,7290,7290,7290,7290,0
20230905,203500,1029877250,7290,7290,7290,7290,0
20230905,203400,1029877250,7290,7290,7290,7290,0
20230905,203300,1029877250,7290,7290,7290,7290,0
20230905,203200,1029877250,7290,7290,7290,7290,0
20230905,203100,1029877250,7290,7290,7290,7290,0
20230905,203000,1029877250,7290,7290,7290,7290,0
20230905,202900,1029877250,7290,7290,7290,7290,0
20230905,202800,1029877250,7290,7290,7290,7290,0
20230905,202700,1029877250,7290,7290,7290,7290,0
20230905,202600,1029877250,7290,7290,7290,7290,0
20230905,202500,1029877250,7290,7290,7290,7290,0
20230905,202400,1029877250,7290,7290,7290,7290,0
20230905,202300,1029877250,7290,7290,7290,7290,0
20230905,202200,1029877250,7290,7290,7290,7290,0
20230905,202100,1029877250,7290,7290,7290,7290,0
20230905,202000,1029877250,7290,7290,7290,7290,0
20230905,201900,1029877250,7290,7290,7290,7290,0
20230905,201800,1029877250,7290,7290,7290,7290,0
20230905,201700,1029877250,7290,7290,7290,7290,0
20230905,201600,1029877250,7290,7290,7290,7290,912
20230905,201500,1029877250,7290,7290,7290,7290,0
20230905,201400,1029877250,7290,7290,7290,7290,0
20230905,201300,1029877250,7290,7290,7290,7290,0
20230905,201200,1029877250,7290,7290,7290,7290,0
20230905,201100,1029877250,7290,7290,7290,7290,0
20230905,201000,1029877250,7290,7290,7290,7290,0
20230905,200900,1029877250,7290,7290,7290,7290,0
20230905,200800,1029877250,7290,7290,7290,7290,0
20230905,200700,1029877250,7290,7290,7290,7290,0
20230905,200600,1029877250,7290,7290,7290,7290,0
20230905,200500,1029877250,7290,7290,7290,7290,0
20230905,200400,1029877250,7290,7290,7290,7290,0
20230905,200300,1029877250,7290,7290,7290,7290,0
20230905,200200,1029877250,7290,7290,7290,7290,0
20230905,200100,1029877250,7290,7290,7290,7290,0
20230905,200000,1029877250,7290,7290,7290,7290,0
20230905,195900,1029877250,7290,7290,7290,7290,0
20230905,195800,1029877250,7290,7290,7290,7290,0
20230905,195700,1029877250,7290,7290,7290,7290,0
20230905,195600,1029877250,7290,7290,7290,7290,0
20230905,195500,1029877250,7290,7290,7290,7290,0
20230905,195400,1029877250,7290,7290,7290,7290,0
20230905,195300,1029877250,7290,7290,7290,7290,0
20230905,195200,1029877250,7290,7290,7290,7290,0
20230905,195100,1029877250,7290,7290,7290,7290,0
20230905,195000,1029877250,7290,7290,7290,7290,0
20230905,194900,1029877250,7290,7290,7290,7290,0
20230905,194800,1029877250,7290,7290,7290,7290,0
20230905,194700,1029877250,7290,7290,7290,7290,0
20230905,194600,1029877250,7290,7290,7290,7290,912
20230905,194500,1029877250,7290,7290,7290,7290,0
20230905,194400,1029877250,7290,7290,7290,7290,0
20230905,194300,1029877250,7290,7290,7290,7290,0
20230905,194200,1029877250,7290,7290,7290,7290,0
20230905,194100,1029877250,7290,7290,7290,7290,0
20230905,194000,1029877250,7290,7290,7290,7290,0
20230905,193900,1029877250,7290,7290,7290,7290,0
20230905,193800,1029877250,7290,7290,7290,7290,0
20230905,193700,1029877250,7290,7290,7290,7290,0
20230905,193600,1029877250,7290,7290,7290,7290,0
20230905,193500,1029877250,7290,7290,7290,7290,0
20230905,193400,1029877250,7290,7290,7290,7290,0
20230905,193300,1029877250,7290,7290,7290,7290,0
20230905,193200,1029877250,7290,7290,7290,7290,0
20230905,193100,1029877250,7290,7290,7290,7290,0
20230905,193000,1029877250,7290,7290,7290,7290,0
20230905,192900,1029877250,7290,7290,7290,7290,0
20230905,192800,1029877250,7290,7290,7290,7290,0
20230905,192700,1029877250,7290,7290,7290,7290,0
20230905,192600,1029877250,7290,7290,7290,7290,0
20230905,192500,1029877250,7290,7290,7290,7290,0
20230905,192400,1029877250,7290,7290,7290,7290,0
20230905,192300,1029877250,7290,7290,7290,7290,0
20230905,192200,1029877250,7290,7290,7290,7290,0
20230905,192100,1029877250,7290,7290,7290,7290,0
20230905,192000,1029877250,7290,7290,7290,7290,0
20230905,191900,1029877250,7290,7290,7290,7290,0
20230905,191800,1029877250,7290,7290,7290,7290,0
20230905,191700,1029877250,7290,7290,7290,7290,0
20230905,191600,1029877250,7290,7290,7290,7290,912
20230905,191500,1029877250,7290,7290,7290,7290,0
20230905,191400,1029877250,7290,7290,7290,7290,0
20230905,191300,1029877250,7290,7290,7290,7290,0
20230905,191200,1029877250,7290,7290,7290,7290,0
20230905,191100,1029877250,7290,7290,7290,7290,0
20230905,191000,1029877250,7290,7290,7290,7290,0
20230905,190900,1029877250,7290,7290,7290,7290,0
20230905,190800,1029877250,7290,7290,7290,7290,0
20230905,190700,1029877250,7290,7290,7290,7290,0
20230905,190600,1029877250,7290,7290,7290,7290,0
20230905,190500,1029877250,7290,7290,7290,7290,0
20230905,190400,1029877250,7290,7290,7290,7290,0
20230905,190300,1029877250,7290,7290,7290,7290,0
20230905,190200,1029877250,7290,7290,7290,7290,0
20230905,190100,1029877250,7290,7290,7290,7290,0
20230905,190000,1029877250,7290,7290,7290,7290,0
20230905,185900,1029877250,7290,7290,7290,7290,0
20230905,185800,1029877250,7290,7290,7290,7290,0
20230905,185700,1029877250,7290,7290,7290,7290,0
20230905,185600,1029877250,7290,7290,7290,7290,0
20230905,185500,1029877250,7290,7290,7290,7290,0
20230905,185400,1029877250,7290,7290,7290,7290,0
20230905,185300,1029877250,7290,7290,7290,7290,0
20230905,185200,1029877250,7290,7290,7290,7290,0
20230905,185100,1029877250,7290,7290,7290,7290,0
20230905,185000,1029877250,7290,7290,7290,7290,0
20230905,184900,1029877250,7290,7290,7290,7290,0
20230905,184800,1029877250,7290,7290,7290,7290,0
20230905,184700,1029877250,7290,7290,7290,7290,0
20230905,184600,1029877250,7290,7290,7290,7290,912
20230905,184500,1029877250,7290,7290,7290,7290,0
20230905,184400,1029877250,7290,7290,7290,7290,0
20230905,184300,1029877250,7290,7290,7290,7290,0
20230905,184200,1029877250,7290,7290,7290,7290,0
20230905,184100,1029877250,7290,7290,7290,7290,0
20230905,184000,1029877250,7290,7290,7290,7290,0
20230905,183900,1029877250,7290,7290,7290,7290,0
20230905,183800,1029877250,7290,7290,7290,7290,0
20230905,183700,1029877250,7290,7290,7290,7290,0
20230905,183600,1029877250,7290,7290,7290,7290,0
20230905,183500,1029877250,7290,7290,7290,7290,0
20230905,183400,1029877250,7290,7290,7290,7290,0
20230905,183300,1029877250,7290,7290,7290,7290,0
20230905,183200,1029877250,7290,7290,7290,7290,0
20230905,183100,1029877250,7290,7290,7290,7290,0
20230905,183000,1029877250,7290,7290,7290,7290,0
20230905,182900,1029877250,7290,7290,7290,7290,0
20230905,182800,1029877250,7290,7290,7290,7290,0
20230905,182700,1029877250,7290,7290,7290,7290,0
20230905,182600,1029877250,7290,7290,7290,7290,0
20230905,182500,1029877250,7290,7290,7290,7290,0
20230905,182400,1029877250,7290,7290,7290,7290,0
20230905,182300,1029877250,7290,7290,7290,7290,0
20230905,182200,1029877250,7290,7290,7290,7290,0
20230905,182100,1029877250,7290,7290,7290,7290,0
20230905,182000,1029877250,7290,7290,7290,7290,0
20230905,181900,1029877250,7290,7290,7290,7290,0
20230905,181800,1029877250,7290,7290,7290,7290,0
20230905,181700,1029877250,7290,7290,7290,7290,0
20230905,181600,1029877250,7290,7290,7290,7290,912
20230905,181500,1029877250,7290,7290,7290,7290,0
20230905,181400,1029877250,7290,7290,7290,7290,0
20230905,181300,1029877250,7290,7290,7290,7290,0
20230905,181200,1029877250,7290,7290,7290,7290,0
20230905,181100,1029877250,7290,7290,7290,7290,0
20230905,181000,1029877250,7290,7290,7290,7290,0
20230905,180900,1029877250,7290,7290,7290,7290,0
20230905,180800,1029877250,7290,7290,7290,7290,0
20230905,180700,1029877250,7290,7290,7290,7290,0
20230905,180600,1029877250,7290,7290,7290,7290,0
20230905,180500,1029877250,7290,7290,7290,7290,0
20230905,180400,1029877250,7290,7290,7290,7290,0
20230905,180300,1029877250,7290,7290,7290,7290,0
20230905,180200,1029877250,7290,7290,7290,7290,0
20230905,180100,1029877250,7290,7290,7290,7290,0
20230905,180000,1029877250,7290,7290,7290,7290,0
20230905,175900,1029877250,7290,7290,7290,7290,0
20230905,175800,1029877250,7290,7290,7290,7290,0
20230905,175700,1029877250,7290,7290,7290,7290,0
20230905,175600,1029877250,7290,7290,7290,7290,0
20230905,175500,1029877250,7290,7290,7290,7290,0
20230905,175400,1029877250,7290,7290,7290,7290,0
20230905,175300,1029877250,7290,7290,7290,7290,0
20230905,175200,1029877250,7290,7290,7290,7290,0
20230905,175100,1029877250,7290,7290,7290,7290,0
20230905,175000,1029877250,7290,7290,7290,7290,0
20230905,174900,1029877250,7290,7290,7290,7290,0
20230905,174800,1029877250,7290,7290,7290,7290,0
20230905,174700,1029877250,7290,7290,7290,7290,0
20230905,174600,1029877250,7290,7290,7290,7290,912
20230905,174500,1029877250,7290,7290,7290,7290,0
20230905,174400,1029877250,7290,7290,7290,7290,0
20230905,174300,1029877250,7290,7290,7290,7290,0
20230905,174200,1029877250,7290,7290,7290,7290,0
20230905,174100,1029877250,7290,7290,7290,7290,0
20230905,174000,1029877250,7290,7290,7290,7290,0
20230905,173900,1029877250,7290,7290,7290,7290,0
20230905,173800,1029877250,7290,7290,7290,7290,0
20230905,173700,1029877250,7290,7290,7290,7290,0
20230905,173600,1029877250,7290,7290,7290,7290,0
20230905,173500,1029877250,7290,7290,7290,7290,0
20230905,173400,1029877250,7290,7290,7290,7290,0
20230905,173300,1029877250,7290,7290,7290,7290,0
20230905,173200,1029877250,7290,7290,7290,7290,0
20230905,173100,1029877250,7290,7290,7290,7290,0
20230905,173000,1029877250,7290,7290,7290,7290,0
20230905,172900,1029877250,7290,7290,7290,7290,0
20230905,172800,1029877250,7290,7290,7290,7290,0
20230905,172700,1029877250,7290,7290,7290,7290,0
20230905,172600,1029877250,7290,7290,7290,7290,0
20230905,172500,1029877250,7290,7290,7290,7290,0
20230905,172400,1029877250,7290,7290,7290,7290,0
20230905,172300,1029877250,7290,7290,7290,7290,0
20230905,172200,1029877250,7290,7290,7290,7290,0
20230905,172100,1029877250,7290,7290,7290,7290,0
20230905,172000,1029877250,7290,7290,7290,7290,0
20230905,171900,1029877250,7290,7290,7290,7290,0
20230905,171800,1029877250,7290,7290,7290,7290,0
20230905,171700,1029877250,7290,7290,7290,7290,0
20230905,171600,1029877250,7290,7290,7290,7290,912
20230905,171500,1029877250,7290,7290,7290,7290,0
20230905,171400,1029877250,7290,7290,7290,7290,0
20230905,171300,1029877250,7290,7290,7290,7290,0
20230905,171200,1029877250,7290,7290,7290,7290,0
20230905,171100,1029877250,7290,7290,7290,7290,0
20230905,171000,1029877250,7290,7290,7290,7290,0
20230905,170900,1029877250,7290,7290,7290,7290,0
20230905,170800,1029877250,7290,7290,7290,7290,0
20230905,170700,1029877250,7290,7290,7290,7290,0
20230905,170600,1029877250,7290,7290,7290,7290,0
20230905,170500,1029877250,7290,7290,7290,7290,0
20230905,170400,1029877250,7290,7290,7290,7290,0
20230905,170300,1029877250,7290,7290,7290,7290,0
20230905,170200,1029877250,7290,7290,7290,7290,0
20230905,170100,1029877250,7290,7290,7290,7290,0
20230905,170000,1029877250,7290,7290,7290,7290,0
20230905,165900,1029877250,7290,7290,7290,7290,0
20230905,165800,1029877250,7290,7290,7290,7290,0
20230905,165700,1029877250,7290,7290,7290,7290,0
20230905,165600,1029877250,7290,7290,7290,7290,0
20230905,165500,1029877250,7290,7290,7290,7290,0
20230905,165400,1029877250,7290,7290,7290,7290,0
20230905,165300,1029877250,7290,7290,7290,7290,0
20230905,165200,1029877250,7290,7290,7290,7290,0
20230905,165100,1029877250,7290,7290,7290,7290,0
20230905,165000,1029877250,7290,7290,7290,7290,0
20230905,164900,1029877250,7290,7290,7290,7290,0
20230905,164800,1029877250,7290,7290,7290,7290,0
20230905,164700,1029877250,7290,7290,7290,7290,0
20230905,164600,1029877250,7290,7290,7290,7290,912
20230905,164500,1029877250,7290,7290,7290,7290,0
20230905,164400,1029877250,7290,7290,7290,7290,0
20230905,164300,1029877250,7290,7290,7290,7290,0
20230905,164200,1029877250,7290,7290,7290,7290,0
20230905,164100,1029877250,7290,7290,7290,7290,0
20230905,164000,1029877250,7290,7290,7290,7290,0
20230905,163900,1029877250,7290,7290,7290,7290,0
20230905,163800,1029877250,7290,7290,7290,7290,0
20230905,163700,1029877250,7290,7290,7290,7290,0
20230905,163600,1029877250,7290,7290,7290,7290,0
20230905,163500,1029877250,7290,7290,7290,7290,0
20230905,163400,1029877250,7290,7290,7290,7290,0
20230905,163300,1029877250,7290,7290,7290,7290,0
20230905,163200,1029877250,7290,7290,7290,7290,0
20230905,163100,1029877250,7290,7290,7290,7290,0
20230905,163000,1029877250,7290,7290,7290,7290,0
20230905,162900,1029877250,7290,7290,7290,7290,0
20230905,162800,1029877250,7290,7290,7290,7290,0
20230905,162700,1029877250,7290,7290,7290,7290,0
20230905,162600,1029877250,7290,7290,7290,7290,0
20230905,162500,1029877250,7290,7290,7290,7290,0
20230905,162400,1029877250,7290,7290,7290,7290,0
20230905,162300,1029877250,7290,7290,7290,7290,0
20230905,162200,1029877250,7290,7290,7290,7290,0
20230905,162100,1029877250,7290,7290,7290,7290,0
20230905,162000,1029877250,7290,7290,7290,7290,0
20230905,161900,1029877250,7290,7290,7290,7290,0
20230905,161800,1029877250,7290,7290,7290,7290,0
20230905,161700,1029877250,7290,7290,7290,7290,0
20230905,161600,1029877250,7290,7290,7290,7290,912
20230905,161500,1029877250,7290,7290,7290,7290,0
20230905,161400,1029877250,7290,7290,7290,7290,0
20230905,161300,1029877250,7290,7290,7290,7290,0
20230905,161200,1029877250,7290,7290,7290,7290,0
20230905,161100,1029877250,7290,7290,7290,7290,0
20230905,161000,1029877250,7290,7290,7290,7290,0
20230905,160900,1029877250,7290,7290,7290,7290,0
20230905,160800,1029877250,7290,7290,7290,7290,0
20230905,160700,1029877250,7290,7290,7290,7290,0
20230905,160600,1029877250,7290,7290,7290,7290,0
20230905,160500,1029877250,7290,7290,7290,7290,0
20230905,160400,1029877250,7290,7290,7290,7290,0
20230905,160300,1029877250,7290,7290,7290,7290,0
20230905,160200,1029877250,7290,7290,7290,7290,0
20230905,160100,1029877250,7290,7290,7290,7290,0
20230905,160000,1029877250,7290,7290,7290,7290,0
20230905,155900,1029877250,7290,7290,7290,7290,0
20230905,155800,1029877250,7290,7290,7290,7290,0
20230905,155700,1029877250,7290,7290,7290,7290,0
20230905,155600,1029877250,7290,7290,7290,7290,0
20230905,155500,1029877250,7290,7290,7290,7290,0
20230905,155400,1029877250,7290,7290,7290,7290,0
20230905,155300,1029877250,7290,7290,7290,7290,0
20230905,155200,1029877250,7290,7290,7290,7290,0
20230905,155100,1029877250,7290,7290,7290,7290,0
20230905,155000,1029877250,7290,7290,7290,7290,0
20230905,154900,1029877250,7290,7290,7290,7290,0
20230905,154800,1029877250,7290,7290,7290,7290,0
20230905,154700,1029877250,7290,7290,7290,7290,0
20230905,154600,1029877250,7290,7290,7290,7290,912
20230905,154500,1029877250,7290,7290,7290,7290,0
20230905,154400,1029877250,7290,7290,7290,7290,0
20230905,154300,1029877250,7290,7290,7290,7290,0
20230905,154200,1029877250,7290,7290,7290,7290,0
20230905,154100,1029877250,7290,7290,7290,7290,0
20230905,154000,1029877250,7290,7290,7290,7290,0
20230905,153900,1029877250,7290,7290,7290,7290,0
20230905,153800,1029877250,7290,7290,7290,7290,0
20230905,153700,1029877250,7290,7290,7290,7290,0
20230905,153600,1029877250,7290,7290,7290,7290,0
20230905,153500,1029877250,7290,7290,7290,7290,0
20230905,153400,1029877250,7290,7290,7290,7290,0
20230905,153300,1029877250,7290,7290,7290,7290,0
20230905,153200,1029877250,7290,7290,7290,7290,0
20230905,153100,1029877250,7290,7290,7290,7290,0
20230905,153000,1029877250,7290,7290,7290,7290,912
20230905,152900,1023228770,7290,7290,7290,7290,0
20230905,152800,1023228770,7290,7290,7290,7290,0
20230905,152700,1023228770,7290,7290,7290,7290,0
20230905,152600,1023228770,7290,7290,7290,7290,0
20230905,152500,1023228770,7290,7290,7290,7290,0
20230905,152400,1023228770,7290,7290,7290,7290,0
20230905,152300,1023228770,7290,7290,7290,7290,0
20230905,152200,1023228770,7290,7290,7290,7290,0
20230905,152100,1023228770,7290,7290,7290,7290,0
20230905,152000,1023228770,7290,7290,7290,7290,0
20230905,151900,1023228770,7290,7290,7290,7290,0
20230905,151800,1023228770,7290,7270,7290,7270,1158
20230905,151700,1014797260,7250,7260,7260,7240,685
20230905,151600,1009836350,7260,7250,7260,7250,65
20230905,151500,1009365050,7260,7260,7260,7260,60
20230905,151400,1008929450,7270,7250,7270,7240,99
20230905,151300,1008212360,7260,7230,7260,7230,223
20230905,151200,1006599370,7230,7260,7260,7230,1288
20230905,151100,997264520,7260,7270,7270,7260,241
20230905,151000,995512460,7270,7270,7270,7270,30
20230905,150900,995294360,7270,7270,7270,7270,181
20230905,150800,993978490,7270,7270,7270,7270,1
20230905,150700,993971220,7270,7280,7280,7270,3
20230905,150600,993949400,7270,7280,7280,7270,56
20230905,150500,993541780,7280,7280,7280,7280,17
20230905,150400,993418020,7280,7280,7280,7280,130
20230905,150300,992471620,7280,7280,7280,7280,0
20230905,150200,992471620,7280,7280,7280,7280,411
20230905,150100,989479540,7280,7280,7280,7280,0
20230905,150000,989479540,7280,7270,7280,7270,489
20230905,145900,985924500,7270,7270,7270,7270,50
20230905,145800,985561000,7280,7260,7280,7260,228
20230905,145700,983903700,7260,7250,7280,7250,991
20230905,145600,976718570,7280,7280,7280,7280,11
20230905,145500,976638490,7260,7260,7260,7260,1000
20230905,145400,969378490,7260,7280,7280,7260,210
20230905,145300,967850890,7280,7280,7280,7280,1
20230905,145200,967843610,7260,7260,7260,7260,23
20230905,145100,967676630,7260,7260,7260,7260,353
20230905,145000,965113850,7280,7280,7280,7280,0
20230905,144900,965113850,7280,7280,7280,7280,2
20230905,144800,965099290,7280,7280,7280,7280,1
20230905,144700,965092010,7260,7260,7260,7260,52
20230905,144600,964714490,7280,7280,7280,7280,0
20230905,144500,964714490,7280,7280,7280,7280,1
20230905,144400,964707210,7280,7280,7280,7280,4
20230905,144300,964678090,7260,7260,7260,7260,200
20230905,144200,963226090,7260,7260,7260,7260,0
20230905,144100,963226090,7260,7280,7280,7260,168
20230905,144000,962003070,7290,7290,7290,7290,1
20230905,143900,961995780,7260,7280,7280,7260,1238
20230905,143800,953003920,7280,7280,7280,7280,182
20230905,143700,951678960,7280,7280,7280,7280,141
20230905,143600,950652480,7280,7260,7280,7260,96
20230905,143500,949954920,7280,7270,7280,7250,1551
20230905,143400,938706890,7270,7270,7270,7270,0
20230905,143300,938706890,7270,7280,7280,7270,55
20230905,143200,938306990,7280,7280,7280,7280,1
20230905,143100,938299710,7290,7290,7290,7290,31
20230905,143000,938073720,7290,7290,7290,7290,132
20230905,142900,937111440,7290,7290,7290,7290,413
20230905,142800,934100670,7290,7290,7290,7290,19
20230905,142700,933962160,7290,7290,7290,7290,0
20230905,142600,933962160,7290,7260,7290,7260,314
20230905,142500,931679520,7290,7290,7290,7290,1
20230905,142400,931672230,7260,7260,7260,7260,1
20230905,142300,931664970,7260,7260,7260,7260,115
20230905,142200,930830070,7260,7270,7270,7260,1310
20230905,142100,921317470,7260,7290,7300,7260,13
20230905,142000,921222980,7300,7300,7300,7300,0
20230905,141900,921222980,7300,7300,7300,7300,912
20230905,141800,914565380,7300,7260,7300,7260,1583
20230905,141700,903023130,7260,7260,7260,7260,0
20230905,141600,903023130,7260,7260,7260,7260,159
20230905,141500,901868790,7260,7260,7260,7250,654
20230905,141400,897120950,7280,7280,7280,7280,0
20230905,141300,897120950,7280,7290,7290,7280,1080
20230905,141200,889258540,7290,7290,7290,7290,0
20230905,141100,889258540,7290,7280,7290,7280,215
20230905,141000,887691360,7280,7280,7290,7280,255
20230905,140900,885832430,7280,7280,7280,7280,150
20230905,140800,884740430,7280,7280,7280,7280,0
20230905,140700,884740430,7280,7280,7280,7280,0
20230905,140600,884740430,7280,7280,7280,7280,0
20230905,140500,884740430,7280,7280,7280,7280,60
20230905,140400,884303630,7280,7280,7280,7260,1450
20230905,140300,873766590,7290,7300,7300,7290,1769
20230905,140200,860862730,7300,7300,7300,7300,23
20230905,140100,860694830,7310,7310,7310,7310,1
20230905,140000,860687520,7300,7290,7300,7290,1040
20230905,135900,853096190,7300,7300,7300,7300,23
20230905,135800,852928290,7300,7310,7310,7300,652
20230905,135700,848168290,7310,7310,7310,7310,1005
20230905,135600,840821740,7310,7310,7310,7310,3177
20230905,135500,817597870,7300,7290,7300,7290,4306
20230905,135400,786165370,7290,7280,7290,7280,823
20230905,135300,780165710,7290,7270,7290,7270,257
20230905,135200,778294580,7280,7280,7280,7280,103
20230905,135100,777544740,7280,7280,7280,7280,0
20230905,135000,777544740,7280,7280,7280,7280,124
20230905,134900,776642020,7280,7280,7280,7280,0
20230905,134800,776642020,7280,7280,7280,7280,20
20230905,134700,776496420,7280,7280,7280,7280,237
20230905,134600,774771060,7270,7270,7270,7270,164
20230905,134500,773578780,7270,7270,7270,7270,4
20230905,134400,773549700,7270,7270,7270,7270,70
20230905,134300,773040800,7270,7270,7270,7270,0
20230905,134200,773040800,7270,7270,7270,7270,0
20230905,134100,773040800,7270,7270,7270,7270,510
20230905,134000,769333100,7270,7270,7270,7270,0
20230905,133900,769333100,7270,7270,7270,7270,0
20230905,133800,769333100,7270,7270,7270,7270,90
20230905,133700,768678800,7270,7270,7270,7270,0
20230905,133600,768678800,7270,7270,7270,7270,20
20230905,133500,768533400,7250,7270,7270,7250,638
20230905,133400,763906480,7270,7280,7280,7270,691
20230905,133300,758880360,7280,7280,7280,7280,250
20230905,133200,757060360,7280,7280,7280,7280,73
20230905,133100,756528920,7280,7280,7280,7280,148
20230905,133000,755451480,7280,7300,7300,7280,3197
20230905,132900,732172900,7300,7290,7300,7290,662
20230905,132800,727341720,7290,7280,7290,7280,930
20230905,132700,720564220,7280,7270,7280,7270,350
20230905,132600,718017960,7270,7270,7270,7240,78
20230905,132500,717451050,7270,7260,7270,7240,6
20230905,132400,717407540,7270,7270,7270,7270,5
20230905,132300,717371190,7270,7270,7270,7270,2
20230905,132200,717356650,7270,7230,7270,7230,129
20230905,132100,716423830,7230,7230,7240,7220,1910
20230905,132000,702622880,7230,7240,7240,7230,1202
20230905,131900,693930400,7240,7250,7250,7240,181
20230905,131800,692619500,7270,7270,7270,7270,34
20230905,131700,692372320,7220,7280,7290,7220,1682
20230905,131600,680182640,7290,7290,7290,7290,45
20230905,131500,679854590,7290,7300,7300,7290,515
20230905,131400,676096600,7300,7300,7300,7300,929
20230905,131300,669314900,7290,7280,7290,7280,144
20230905,131200,668265180,7280,7300,7300,7280,256
20230905,131100,666398180,7300,7300,7300,7300,279
20230905,131000,664361480,7300,7300,7300,7300,254
20230905,130900,662507280,7270,7280,7300,7270,5364
20230905,130800,623440900,7280,7300,7300,7280,818
20230905,130700,617482730,7290,7290,7290,7290,810
20230905,130600,611577830,7290,7300,7300,7290,1380
20230905,130500,601515850,7300,7280,7300,7280,1402
20230905,130400,591297100,7280,7290,7290,7280,603
20230905,130300,586905800,7290,7290,7290,7280,275
20230905,130200,584901350,7280,7300,7310,7280,3502
20230905,130100,559334590,7300,7280,7300,7270,8195
20230905,130000,499572450,7270,7260,7270,7250,1159
20230905,125900,491160820,7260,7260,7260,7250,218
20230905,125800,489578220,7260,7260,7260,7260,166
20230905,125700,488373060,7260,7260,7260,7260,100
20230905,125600,487647060,7260,7230,7260,7230,442
20230905,125500,484444380,7240,7240,7240,7230,74
20230905,125400,483908940,7250,7250,7250,7250,35
20230905,125300,483655190,7280,7280,7280,7280,0
20230905,125200,483655190,7280,7240,7280,7240,305
20230905,125100,481436990,7240,7240,7240,7240,106
20230905,125000,480669550,7280,7280,7280,7280,49
20230905,124900,480312830,7280,7270,7280,7240,165
20230905,124800,479115190,7270,7270,7270,7270,1
20230905,124700,479107920,7270,7260,7270,7260,15
20230905,124600,478998920,7270,7260,7270,7260,1143
20230905,124500,470689790,7270,7270,7270,7270,51
20230905,124400,470319020,7240,7270,7270,7240,211
20230905,124300,468788840,7270,7270,7270,7270,4
20230905,124200,468759760,7280,7280,7280,7280,0
20230905,124100,468759760,7280,7280,7280,7280,1
20230905,124000,468752480,7280,7280,7280,7280,380
20230905,123900,465986080,7280,7270,7280,7270,189
20230905,123800,464611900,7270,7230,7270,7230,401
20230905,123700,461704880,7240,7240,7240,7240,309
20230905,123600,459467720,7230,7240,7240,7230,216
20230905,123500,457904880,7240,7240,7240,7240,2
20230905,123400,457890400,7240,7240,7240,7240,3
20230905,123300,457868680,7240,7230,7240,7230,2
20230905,123200,457854210,7230,7240,7240,7230,620
20230905,123100,453371410,7240,7230,7240,7230,162
20230905,123000,452200140,7230,7230,7230,7230,1
20230905,122900,452192910,7230,7230,7230,7230,381
20230905,122800,449438280,7230,7230,7230,7220,20
20230905,122700,449293690,7230,7230,7230,7230,0
20230905,122600,449293690,7230,7230,7230,7230,629
20230905,122500,444746020,7240,7250,7250,7240,145
20230905,122400,443694920,7280,7280,7280,7280,3
20230905,122300,443673080,7280,7280,7280,7280,0
20230905,122200,443673080,7280,7280,7280,7280,2
20230905,122100,443658520,7280,7280,7280,7280,2
20230905,122000,443643960,7270,7270,7270,7270,1262
20230905,121900,434469220,7270,7270,7270,7270,269
20230905,121800,432513590,7240,7240,7240,7240,0
20230905,121700,432513590,7240,7230,7240,7230,493
20230905,121600,428947270,7230,7230,7230,7220,803
20230905,121500,423146580,7230,7240,7240,7230,663
20230905,121400,418349480,7240,7240,7240,7240,300
20230905,121300,416177480,7280,7280,7280,7240,208
20230905,121200,414671320,7260,7270,7280,7250,1770
20230905,121100,401817400,7270,7260,7270,7260,1507
20230905,121000,390862600,7260,7260,7260,7260,1026
20230905,120900,383413840,7260,7260,7260,7250,205
20230905,120800,381925840,7260,7270,7270,7260,142
20230905,120700,380893900,7260,7270,7270,7230,948
20230905,120600,374009440,7250,7230,7250,7230,51
20230905,120500,373639910,7250,7230,7260,7220,1740
20230905,120400,361043030,7220,7260,7260,7220,143
20230905,120300,360004890,7260,7240,7260,7240,3745
20230905,120200,332854430,7240,7230,7240,7230,582
20230905,120100,328641120,7200,7220,7220,7200,2010
20230905,120000,314159400,7240,7220,7240,7220,73
20230905,115900,313632300,7220,7220,7220,7220,0
20230905,115800,313632300,7220,7220,7220,7220,185
20230905,115700,312296600,7220,7250,7250,7220,51
20230905,115600,311928260,7220,7250,7250,7200,463
20230905,115500,308589780,7250,7250,7250,7220,379
20230905,115400,305842730,7260,7260,7270,7260,583
20230905,115300,301608580,7270,7240,7270,7220,1766
20230905,115200,288809090,7230,7210,7230,7210,2002
20230905,115100,274336110,7200,7200,7210,7200,1689
20230905,115000,262174750,7200,7200,7200,7200,1
20230905,114900,262167550,7200,7200,7200,7200,0
20230905,114800,262167550,7200,7200,7200,7200,0
20230905,114700,262167550,7200,7200,7200,7200,2
20230905,114600,262153150,7180,7180,7180,7180,418
20230905,114500,259151910,7230,7210,7230,7210,1571
20230905,114400,247823320,7180,7090,7190,7090,3792
20230905,114300,220719210,7090,7090,7090,7090,0
20230905,114200,220719210,7090,7090,7090,7090,0
20230905,114100,220719210,7090,7090,7090,7090,9
20230905,114000,220655400,7060,7060,7060,7060,0
20230905,113900,220655400,7060,7060,7060,7060,0
20230905,113800,220655400,7060,7060,7060,7060,5
20230905,113700,220620100,7090,7080,7090,7080,596
20230905,113600,216398530,7070,7070,7070,7070,389
20230905,113500,213648300,7060,7060,7060,7060,0
20230905,113400,213648300,7060,7060,7060,7060,51
20230905,113300,213288240,7050,7050,7050,7050,108
20230905,113200,212526840,7050,7050,7050,7050,0
20230905,113100,212526840,7050,7050,7050,7050,88
20230905,113000,211906440,7050,7050,7050,7050,1500
20230905,112900,201331440,7050,7050,7050,7050,51
20230905,112800,200971890,7050,7050,7050,7050,1722
20230905,112700,188831790,7050,7050,7050,7050,573
20230905,112600,184792140,7050,7050,7050,7050,1159
20230905,112500,176621190,7050,7050,7050,7050,0
20230905,112400,176621190,7050,7050,7050,7050,100
20230905,112300,175916190,7050,7060,7060,7050,398
20230905,112200,173110190,7060,7060,7060,7060,800
20230905,112100,167462190,7060,7060,7060,7060,0
20230905,112000,167462190,7060,7060,7060,7060,0
20230905,111900,167462190,7060,7070,7070,7060,2
20230905,111800,167448060,7060,7060,7060,7060,712
20230905,111700,162421340,7060,7060,7060,7060,0
20230905,111600,162421340,7060,7080,7080,7060,579
20230905,111500,158330640,7080,7080,7080,7080,0
20230905,111400,158330640,7080,7080,7080,7080,0
20230905,111300,158330640,7080,7080,7080,7080,46
20230905,111200,158004960,7080,7080,7080,7080,54
20230905,111100,157622640,7080,7080,7080,7080,35
20230905,111000,157374840,7080,7080,7080,7080,0
20230905,110900,157374840,7080,7070,7080,7070,1177
20230905,110800,149048780,7070,7070,7070,7070,0
20230905,110700,149048780,7070,7070,7070,7070,0
20230905,110600,149048780,7070,7070,7070,7070,87
20230905,110500,148433690,7080,7080,7080,7080,8
20230905,110400,148377050,7090,7090,7090,7090,0
20230905,110300,148377050,7090,7090,7090,7090,0
20230905,110200,148377050,7090,7090,7090,7090,0
20230905,110100,148377050,7090,7090,7090,7090,0
20230905,110000,148377050,7090,7090,7090,7090,2
20230905,105900,148362870,7080,7080,7080,7080,0
20230905,105800,148362870,7080,7080,7080,7080,98
20230905,105700,147669030,7080,7070,7080,7070,510
20230905,105600,144058330,7070,7070,7070,7060,535
20230905,105500,140276030,7070,7070,7070,7070,100
20230905,105400,139569030,7070,7070,7070,7070,0
20230905,105300,139569030,7070,7070,7070,7070,0
20230905,105200,139569030,7070,7070,7070,7070,0
20230905,105100,139569030,7070,7070,7070,7070,0
20230905,105000,139569030,7070,7070,7070,7070,220
20230905,104900,138013630,7070,7070,7070,7070,80
20230905,104800,137448030,7070,7070,7070,7070,1
20230905,104700,137440960,7100,7100,7100,7100,0
20230905,104600,137440960,7100,7090,7100,7090,201
20230905,104500,136014460,7100,7100,7100,7100,0
20230905,104400,136014460,7100,7100,7100,7100,0
20230905,104300,136014460,7100,7100,7100,7100,0
20230905,104200,136014460,7100,7100,7100,7100,10
20230905,104100,135943460,7110,7100,7110,7100,10
20230905,104000,135872380,7110,7110,7110,7110,0
20230905,103900,135872380,7110,7110,7110,7110,0
20230905,103800,135872380,7110,7110,7110,7110,0
20230905,103700,135872380,7110,7110,7110,7110,0
20230905,103600,135872380,7110,7110,7110,7110,0
20230905,103500,135872380,7110,7110,7110,7110,0
20230905,103400,135872380,7110,7110,7110,7110,11
20230905,103300,135794170,7060,7060,7060,7060,0
20230905,103200,135794170,7060,7080,7090,7060,3174
20230905,103100,113307050,7060,7060,7060,7060,0
20230905,103000,113307050,7060,7060,7060,7060,0
20230905,102900,113307050,7060,7060,7060,7060,0
20230905,102800,113307050,7060,7060,7060,7060,0
20230905,102700,113307050,7060,7060,7060,7060,0
20230905,102600,113307050,7060,7060,7060,7060,0
20230905,102500,113307050,7060,7060,7060,7060,0
20230905,102400,113307050,7060,7060,7060,7060,0
20230905,102300,113307050,7060,7060,7060,7060,150
20230905,102200,112248050,7090,7090,7090,7090,0
20230905,102100,112248050,7090,7090,7090,7090,0
20230905,102000,112248050,7090,7090,7090,7090,0
20230905,101900,112248050,7090,7090,7090,7090,1
20230905,101800,112240960,7050,7050,7050,7050,40
20230905,101700,111958960,7050,7050,7050,7050,300
20230905,101600,109843960,7050,7050,7050,7050,52
20230905,101500,109477360,7050,7090,7090,7050,610
20230905,101400,105167810,7060,7060,7060,7060,0
20230905,101300,105167810,7060,7060,7060,7060,1
20230905,101200,105160750,7060,7060,7060,7060,27
20230905,101100,104970130,7060,7060,7060,7060,6
20230905,101000,104927770,7060,7060,7060,7060,35
20230905,100900,104680670,7090,7090,7090,7090,3
20230905,100800,104659400,7090,7090,7090,7090,0
20230905,100700,104659400,7090,7090,7090,7090,0
20230905,100600,104659400,7090,7090,7090,7090,0
20230905,100500,104659400,7090,7090,7090,7090,0
20230905,100400,104659400,7090,7090,7090,7090,0
20230905,100300,104659400,7090,7090,7090,7090,4
20230905,100200,104631040,7060,7060,7060,7060,116
20230905,100100,103812080,7060,7070,7070,7060,51
20230905,100000,103451970,7090,7090,7090,7090,1
20230905,095900,103444880,7060,7060,7060,7060,121
20230905,095800,102590620,7060,7060,7060,7060,10
20230905,095700,102520020,7060,7060,7060,7060,630
20230905,095600,98072220,7060,7060,7060,7060,0
20230905,095500,98072220,7060,7060,7060,7060,7
20230905,095400,98022800,7050,7060,7060,7050,247
20230905,095300,96280300,7060,7060,7060,7060,0
20230905,095200,96280300,7060,7060,7060,7060,223
20230905,095100,94705920,7090,7090,7090,7090,1
20230905,095000,94698830,7080,7080,7080,7080,4
20230905,094900,94670510,7060,7070,7070,7060,202
20230905,094800,93242470,7060,7060,7060,7060,192
20230905,094700,91886950,7090,7090,7090,7090,0
20230905,094600,91886950,7090,7090,7090,7090,0
20230905,094500,91886950,7090,7080,7090,7050,24
20230905,094400,91717520,7050,7050,7050,7050,301
20230905,094300,89595470,7060,7090,7090,7060,150
20230905,094200,88534970,7090,7090,7090,7090,0
20230905,094100,88534970,7090,7090,7090,7090,0
20230905,094000,88534970,7090,7070,7090,7060,363
20230905,093900,85971320,7070,7080,7100,7070,794
20230905,093800,80357250,7100,7100,7100,7100,303
20230905,093700,78205950,7110,7110,7110,7110,59
20230905,093600,77786460,7110,7110,7110,7110,6
20230905,093500,77743800,7110,7080,7110,7080,150
20230905,093400,76681770,7080,7100,7110,7080,70
20230905,093300,76185610,7110,7110,7110,7110,29
20230905,093200,75979420,7110,7110,7110,7110,15
20230905,093100,75872770,7120,7120,7120,7120,25
20230905,093000,75694770,7130,7130,7130,7130,0
20230905,092900,75694770,7130,7080,7130,7080,8
20230905,092800,75638080,7160,7100,7160,7100,31
20230905,092700,75417920,7100,7100,7100,7100,220
20230905,092600,73855920,7050,7070,7070,7050,683
20230905,092500,69036470,7080,7090,7090,7080,277
20230905,092400,67075010,7090,7120,7120,7090,1780
20230905,092300,54430100,7180,7180,7180,7120,941
20230905,092200,47724450,7180,7180,7180,7180,56
20230905,092100,47322370,7180,7180,7180,7180,1
20230905,092000,47315190,7180,7140,7180,7130,69
20230905,091900,46822920,7180,7180,7180,7180,25
20230905,091800,46643420,7190,7180,7190,7180,110
20230905,091700,45852620,7180,7130,7180,7130,224
20230905,091600,44251450,7180,7180,7180,7180,1
20230905,091500,44244270,7180,7170,7180,7170,107
20230905,091400,43476110,7180,7180,7180,7120,231
20230905,091300,41817590,7180,7180,7180,7180,0
20230905,091200,41817590,7180,7170,7180,7170,70
20230905,091100,41315490,7170,7160,7180,7150,156
20230905,091000,40198650,7180,7170,7180,7160,889
20230905,090900,33822440,7170,7110,7300,7110,2929
20230905,090800,12653180,7100,7100,7110,7100,170
20230905,090700,11445180,7110,7110,7110,7110,100
20230905,090600,10734180,7100,7100,7100,7100,512
20230905,090500,7098980,7100,7130,7130,7100,189
20230905,090400,5753130,7130,7140,7140,7130,169
20230905,090300,4547650,7140,7140,7140,7140,0
20230905,090200,4547650,7140,7160,7160,7140,477
20230905,090100,1139830,7140,7120,7140,7120,113
20230905,090000,334170,7110,7110,7110,7110,47