stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,204300,3768022395,2880,2880,2880,2880,10517
20230907,204200,3768022395,2880,2880,2880,2880,0
20230907,204100,3768022395,2880,2880,2880,2880,0
20230907,204000,3768022395,2880,2880,2880,2880,0
20230907,203900,3768022395,2880,2880,2880,2880,0
20230907,203800,3768022395,2880,2880,2880,2880,0
20230907,203700,3768022395,2880,2880,2880,2880,0
20230907,203600,3768022395,2880,2880,2880,2880,0
20230907,203500,3768022395,2880,2880,2880,2880,0
20230907,203400,3768022395,2880,2880,2880,2880,0
20230907,203300,3768022395,2880,2880,2880,2880,0
20230907,203200,3768022395,2880,2880,2880,2880,0
20230907,203100,3768022395,2880,2880,2880,2880,0
20230907,203000,3768022395,2880,2880,2880,2880,0
20230907,202900,3768022395,2880,2880,2880,2880,0
20230907,202800,3768022395,2880,2880,2880,2880,0
20230907,202700,3768022395,2880,2880,2880,2880,0
20230907,202600,3768022395,2880,2880,2880,2880,0
20230907,202500,3768022395,2880,2880,2880,2880,0
20230907,202400,3768022395,2880,2880,2880,2880,0
20230907,202300,3768022395,2880,2880,2880,2880,0
20230907,202200,3768022395,2880,2880,2880,2880,0
20230907,202100,3768022395,2880,2880,2880,2880,0
20230907,202000,3768022395,2880,2880,2880,2880,0
20230907,201900,3768022395,2880,2880,2880,2880,0
20230907,201800,3768022395,2880,2880,2880,2880,0
20230907,201700,3768022395,2880,2880,2880,2880,0
20230907,201600,3768022395,2880,2880,2880,2880,0
20230907,201500,3768022395,2880,2880,2880,2880,0
20230907,201400,3768022395,2880,2880,2880,2880,0
20230907,201300,3768022395,2880,2880,2880,2880,10517
20230907,201200,3768022395,2880,2880,2880,2880,0
20230907,201100,3768022395,2880,2880,2880,2880,0
20230907,201000,3768022395,2880,2880,2880,2880,0
20230907,200900,3768022395,2880,2880,2880,2880,0
20230907,200800,3768022395,2880,2880,2880,2880,0
20230907,200700,3768022395,2880,2880,2880,2880,0
20230907,200600,3768022395,2880,2880,2880,2880,0
20230907,200500,3768022395,2880,2880,2880,2880,0
20230907,200400,3768022395,2880,2880,2880,2880,0
20230907,200300,3768022395,2880,2880,2880,2880,0
20230907,200200,3768022395,2880,2880,2880,2880,0
20230907,200100,3768022395,2880,2880,2880,2880,0
20230907,200000,3768022395,2880,2880,2880,2880,0
20230907,195900,3768022395,2880,2880,2880,2880,0
20230907,195800,3768022395,2880,2880,2880,2880,0
20230907,195700,3768022395,2880,2880,2880,2880,0
20230907,195600,3768022395,2880,2880,2880,2880,0
20230907,195500,3768022395,2880,2880,2880,2880,0
20230907,195400,3768022395,2880,2880,2880,2880,0
20230907,195300,3768022395,2880,2880,2880,2880,0
20230907,195200,3768022395,2880,2880,2880,2880,0
20230907,195100,3768022395,2880,2880,2880,2880,0
20230907,195000,3768022395,2880,2880,2880,2880,0
20230907,194900,3768022395,2880,2880,2880,2880,0
20230907,194800,3768022395,2880,2880,2880,2880,0
20230907,194700,3768022395,2880,2880,2880,2880,0
20230907,194600,3768022395,2880,2880,2880,2880,0
20230907,194500,3768022395,2880,2880,2880,2880,0
20230907,194400,3768022395,2880,2880,2880,2880,0
20230907,194300,3768022395,2880,2880,2880,2880,10517
20230907,194200,3768022395,2880,2880,2880,2880,0
20230907,194100,3768022395,2880,2880,2880,2880,0
20230907,194000,3768022395,2880,2880,2880,2880,0
20230907,193900,3768022395,2880,2880,2880,2880,0
20230907,193800,3768022395,2880,2880,2880,2880,0
20230907,193700,3768022395,2880,2880,2880,2880,0
20230907,193600,3768022395,2880,2880,2880,2880,0
20230907,193500,3768022395,2880,2880,2880,2880,0
20230907,193400,3768022395,2880,2880,2880,2880,0
20230907,193300,3768022395,2880,2880,2880,2880,0
20230907,193200,3768022395,2880,2880,2880,2880,0
20230907,193100,3768022395,2880,2880,2880,2880,0
20230907,193000,3768022395,2880,2880,2880,2880,0
20230907,192900,3768022395,2880,2880,2880,2880,0
20230907,192800,3768022395,2880,2880,2880,2880,0
20230907,192700,3768022395,2880,2880,2880,2880,0
20230907,192600,3768022395,2880,2880,2880,2880,0
20230907,192500,3768022395,2880,2880,2880,2880,0
20230907,192400,3768022395,2880,2880,2880,2880,0
20230907,192300,3768022395,2880,2880,2880,2880,0
20230907,192200,3768022395,2880,2880,2880,2880,0
20230907,192100,3768022395,2880,2880,2880,2880,0
20230907,192000,3768022395,2880,2880,2880,2880,0
20230907,191900,3768022395,2880,2880,2880,2880,0
20230907,191800,3768022395,2880,2880,2880,2880,0
20230907,191700,3768022395,2880,2880,2880,2880,0
20230907,191600,3768022395,2880,2880,2880,2880,0
20230907,191500,3768022395,2880,2880,2880,2880,0
20230907,191400,3768022395,2880,2880,2880,2880,0
20230907,191300,3768022395,2880,2880,2880,2880,10517
20230907,191200,3768022395,2880,2880,2880,2880,0
20230907,191100,3768022395,2880,2880,2880,2880,0
20230907,191000,3768022395,2880,2880,2880,2880,0
20230907,190900,3768022395,2880,2880,2880,2880,0
20230907,190800,3768022395,2880,2880,2880,2880,0
20230907,190700,3768022395,2880,2880,2880,2880,0
20230907,190600,3768022395,2880,2880,2880,2880,0
20230907,190500,3768022395,2880,2880,2880,2880,0
20230907,190400,3768022395,2880,2880,2880,2880,0
20230907,190300,3768022395,2880,2880,2880,2880,0
20230907,190200,3768022395,2880,2880,2880,2880,0
20230907,190100,3768022395,2880,2880,2880,2880,0
20230907,190000,3768022395,2880,2880,2880,2880,0
20230907,185900,3768022395,2880,2880,2880,2880,0
20230907,185800,3768022395,2880,2880,2880,2880,0
20230907,185700,3768022395,2880,2880,2880,2880,0
20230907,185600,3768022395,2880,2880,2880,2880,0
20230907,185500,3768022395,2880,2880,2880,2880,0
20230907,185400,3768022395,2880,2880,2880,2880,0
20230907,185300,3768022395,2880,2880,2880,2880,0
20230907,185200,3768022395,2880,2880,2880,2880,0
20230907,185100,3768022395,2880,2880,2880,2880,0
20230907,185000,3768022395,2880,2880,2880,2880,0
20230907,184900,3768022395,2880,2880,2880,2880,0
20230907,184800,3768022395,2880,2880,2880,2880,0
20230907,184700,3768022395,2880,2880,2880,2880,0
20230907,184600,3768022395,2880,2880,2880,2880,0
20230907,184500,3768022395,2880,2880,2880,2880,0
20230907,184400,3768022395,2880,2880,2880,2880,0
20230907,184300,3768022395,2880,2880,2880,2880,10517
20230907,184200,3768022395,2880,2880,2880,2880,0
20230907,184100,3768022395,2880,2880,2880,2880,0
20230907,184000,3768022395,2880,2880,2880,2880,0
20230907,183900,3768022395,2880,2880,2880,2880,0
20230907,183800,3768022395,2880,2880,2880,2880,0
20230907,183700,3768022395,2880,2880,2880,2880,0
20230907,183600,3768022395,2880,2880,2880,2880,0
20230907,183500,3768022395,2880,2880,2880,2880,0
20230907,183400,3768022395,2880,2880,2880,2880,0
20230907,183300,3768022395,2880,2880,2880,2880,0
20230907,183200,3768022395,2880,2880,2880,2880,0
20230907,183100,3768022395,2880,2880,2880,2880,0
20230907,183000,3768022395,2880,2880,2880,2880,0
20230907,182900,3768022395,2880,2880,2880,2880,0
20230907,182800,3768022395,2880,2880,2880,2880,0
20230907,182700,3768022395,2880,2880,2880,2880,0
20230907,182600,3768022395,2880,2880,2880,2880,0
20230907,182500,3768022395,2880,2880,2880,2880,0
20230907,182400,3768022395,2880,2880,2880,2880,0
20230907,182300,3768022395,2880,2880,2880,2880,0
20230907,182200,3768022395,2880,2880,2880,2880,0
20230907,182100,3768022395,2880,2880,2880,2880,0
20230907,182000,3768022395,2880,2880,2880,2880,0
20230907,181900,3768022395,2880,2880,2880,2880,0
20230907,181800,3768022395,2880,2880,2880,2880,0
20230907,181700,3768022395,2880,2880,2880,2880,0
20230907,181600,3768022395,2880,2880,2880,2880,0
20230907,181500,3768022395,2880,2880,2880,2880,0
20230907,181400,3768022395,2880,2880,2880,2880,0
20230907,181300,3768022395,2880,2880,2880,2880,10517
20230907,181200,3768022395,2880,2880,2880,2880,0
20230907,181100,3768022395,2880,2880,2880,2880,0
20230907,181000,3768022395,2880,2880,2880,2880,0
20230907,180900,3768022395,2880,2880,2880,2880,0
20230907,180800,3768022395,2880,2880,2880,2880,0
20230907,180700,3768022395,2880,2880,2880,2880,0
20230907,180600,3768022395,2880,2880,2880,2880,0
20230907,180500,3768022395,2880,2880,2880,2880,0
20230907,180400,3768022395,2880,2880,2880,2880,0
20230907,180300,3768022395,2880,2880,2880,2880,0
20230907,180200,3768022395,2880,2880,2880,2880,0
20230907,180100,3768022395,2880,2880,2880,2880,0
20230907,180000,3768022395,2880,2880,2880,2880,0
20230907,175900,3768022395,2880,2880,2880,2880,0
20230907,175800,3768022395,2880,2880,2880,2880,0
20230907,175700,3768022395,2880,2880,2880,2880,0
20230907,175600,3768022395,2880,2880,2880,2880,0
20230907,175500,3768022395,2880,2880,2880,2880,0
20230907,175400,3768022395,2880,2880,2880,2880,0
20230907,175300,3768022395,2880,2880,2880,2880,0
20230907,175200,3768022395,2880,2880,2880,2880,0
20230907,175100,3768022395,2880,2880,2880,2880,0
20230907,175000,3768022395,2880,2880,2880,2880,0
20230907,174900,3768022395,2880,2880,2880,2880,0
20230907,174800,3768022395,2880,2880,2880,2880,0
20230907,174700,3768022395,2880,2880,2880,2880,0
20230907,174600,3768022395,2880,2880,2880,2880,0
20230907,174500,3768022395,2880,2880,2880,2880,0
20230907,174400,3768022395,2880,2880,2880,2880,0
20230907,174300,3768022395,2880,2880,2880,2880,10517
20230907,174200,3768022395,2880,2880,2880,2880,0
20230907,174100,3768022395,2880,2880,2880,2880,0
20230907,174000,3768022395,2880,2880,2880,2880,0
20230907,173900,3768022395,2880,2880,2880,2880,0
20230907,173800,3768022395,2880,2880,2880,2880,0
20230907,173700,3768022395,2880,2880,2880,2880,0
20230907,173600,3768022395,2880,2880,2880,2880,0
20230907,173500,3768022395,2880,2880,2880,2880,0
20230907,173400,3768022395,2880,2880,2880,2880,0
20230907,173300,3768022395,2880,2880,2880,2880,0
20230907,173200,3768022395,2880,2880,2880,2880,0
20230907,173100,3768022395,2880,2880,2880,2880,0
20230907,173000,3768022395,2880,2880,2880,2880,0
20230907,172900,3768022395,2880,2880,2880,2880,0
20230907,172800,3768022395,2880,2880,2880,2880,0
20230907,172700,3768022395,2880,2880,2880,2880,0
20230907,172600,3768022395,2880,2880,2880,2880,0
20230907,172500,3768022395,2880,2880,2880,2880,0
20230907,172400,3768022395,2880,2880,2880,2880,0
20230907,172300,3768022395,2880,2880,2880,2880,0
20230907,172200,3768022395,2880,2880,2880,2880,0
20230907,172100,3768022395,2880,2880,2880,2880,0
20230907,172000,3768022395,2880,2880,2880,2880,0
20230907,171900,3768022395,2880,2880,2880,2880,0
20230907,171800,3768022395,2880,2880,2880,2880,0
20230907,171700,3768022395,2880,2880,2880,2880,0
20230907,171600,3768022395,2880,2880,2880,2880,0
20230907,171500,3768022395,2880,2880,2880,2880,0
20230907,171400,3768022395,2880,2880,2880,2880,0
20230907,171300,3768022395,2880,2880,2880,2880,10517
20230907,171200,3768022395,2880,2880,2880,2880,0
20230907,171100,3768022395,2880,2880,2880,2880,0
20230907,171000,3768022395,2880,2880,2880,2880,0
20230907,170900,3768022395,2880,2880,2880,2880,0
20230907,170800,3768022395,2880,2880,2880,2880,0
20230907,170700,3768022395,2880,2880,2880,2880,0
20230907,170600,3768022395,2880,2880,2880,2880,0
20230907,170500,3768022395,2880,2880,2880,2880,0
20230907,170400,3768022395,2880,2880,2880,2880,0
20230907,170300,3768022395,2880,2880,2880,2880,0
20230907,170200,3768022395,2880,2880,2880,2880,0
20230907,170100,3768022395,2880,2880,2880,2880,0
20230907,170000,3768022395,2880,2880,2880,2880,0
20230907,165900,3768022395,2880,2880,2880,2880,0
20230907,165800,3768022395,2880,2880,2880,2880,0
20230907,165700,3768022395,2880,2880,2880,2880,0
20230907,165600,3768022395,2880,2880,2880,2880,0
20230907,165500,3768022395,2880,2880,2880,2880,0
20230907,165400,3768022395,2880,2880,2880,2880,0
20230907,165300,3768022395,2880,2880,2880,2880,0
20230907,165200,3768022395,2880,2880,2880,2880,0
20230907,165100,3768022395,2880,2880,2880,2880,0
20230907,165000,3768022395,2880,2880,2880,2880,0
20230907,164900,3768022395,2880,2880,2880,2880,0
20230907,164800,3768022395,2880,2880,2880,2880,0
20230907,164700,3768022395,2880,2880,2880,2880,0
20230907,164600,3768022395,2880,2880,2880,2880,0
20230907,164500,3768022395,2880,2880,2880,2880,0
20230907,164400,3768022395,2880,2880,2880,2880,0
20230907,164300,3768022395,2880,2880,2880,2880,10517
20230907,164200,3768022395,2880,2880,2880,2880,0
20230907,164100,3768022395,2880,2880,2880,2880,0
20230907,164000,3768022395,2880,2880,2880,2880,0
20230907,163900,3768022395,2880,2880,2880,2880,0
20230907,163800,3768022395,2880,2880,2880,2880,0
20230907,163700,3768022395,2880,2880,2880,2880,0
20230907,163600,3768022395,2880,2880,2880,2880,0
20230907,163500,3768022395,2880,2880,2880,2880,0
20230907,163400,3768022395,2880,2880,2880,2880,0
20230907,163300,3768022395,2880,2880,2880,2880,0
20230907,163200,3768022395,2880,2880,2880,2880,0
20230907,163100,3768022395,2880,2880,2880,2880,0
20230907,163000,3768022395,2880,2880,2880,2880,0
20230907,162900,3768022395,2880,2880,2880,2880,0
20230907,162800,3768022395,2880,2880,2880,2880,0
20230907,162700,3768022395,2880,2880,2880,2880,0
20230907,162600,3768022395,2880,2880,2880,2880,0
20230907,162500,3768022395,2880,2880,2880,2880,0
20230907,162400,3768022395,2880,2880,2880,2880,0
20230907,162300,3768022395,2880,2880,2880,2880,0
20230907,162200,3768022395,2880,2880,2880,2880,0
20230907,162100,3768022395,2880,2880,2880,2880,0
20230907,162000,3768022395,2880,2880,2880,2880,0
20230907,161900,3768022395,2880,2880,2880,2880,0
20230907,161800,3768022395,2880,2880,2880,2880,0
20230907,161700,3768022395,2880,2880,2880,2880,0
20230907,161600,3768022395,2880,2880,2880,2880,0
20230907,161500,3768022395,2880,2880,2880,2880,0
20230907,161400,3768022395,2880,2880,2880,2880,0
20230907,161300,3768022395,2880,2880,2880,2880,10517
20230907,161200,3768022395,2880,2880,2880,2880,0
20230907,161100,3768022395,2880,2880,2880,2880,0
20230907,161000,3768022395,2880,2880,2880,2880,0
20230907,160900,3768022395,2880,2880,2880,2880,0
20230907,160800,3768022395,2880,2880,2880,2880,0
20230907,160700,3768022395,2880,2880,2880,2880,0
20230907,160600,3768022395,2880,2880,2880,2880,0
20230907,160500,3768022395,2880,2880,2880,2880,0
20230907,160400,3768022395,2880,2880,2880,2880,0
20230907,160300,3768022395,2880,2880,2880,2880,0
20230907,160200,3768022395,2880,2880,2880,2880,0
20230907,160100,3768022395,2880,2880,2880,2880,0
20230907,160000,3768022395,2880,2880,2880,2880,0
20230907,155900,3768022395,2880,2880,2880,2880,0
20230907,155800,3768022395,2880,2880,2880,2880,0
20230907,155700,3768022395,2880,2880,2880,2880,0
20230907,155600,3768022395,2880,2880,2880,2880,0
20230907,155500,3768022395,2880,2880,2880,2880,0
20230907,155400,3768022395,2880,2880,2880,2880,0
20230907,155300,3768022395,2880,2880,2880,2880,0
20230907,155200,3768022395,2880,2880,2880,2880,0
20230907,155100,3768022395,2880,2880,2880,2880,0
20230907,155000,3768022395,2880,2880,2880,2880,0
20230907,154900,3768022395,2880,2880,2880,2880,0
20230907,154800,3768022395,2880,2880,2880,2880,0
20230907,154700,3768022395,2880,2880,2880,2880,0
20230907,154600,3768022395,2880,2880,2880,2880,0
20230907,154500,3768022395,2880,2880,2880,2880,0
20230907,154400,3768022395,2880,2880,2880,2880,0
20230907,154300,3768022395,2880,2880,2880,2880,10517
20230907,154200,3768022395,2880,2880,2880,2880,0
20230907,154100,3768022395,2880,2880,2880,2880,0
20230907,154000,3768022395,2880,2880,2880,2880,0
20230907,153900,3768022395,2880,2880,2880,2880,0
20230907,153800,3768022395,2880,2880,2880,2880,0
20230907,153700,3768022395,2880,2880,2880,2880,0
20230907,153600,3768022395,2880,2880,2880,2880,0
20230907,153500,3768022395,2880,2880,2880,2880,0
20230907,153400,3768022395,2880,2880,2880,2880,0
20230907,153300,3768022395,2880,2880,2880,2880,0
20230907,153200,3768022395,2880,2880,2880,2880,0
20230907,153100,3768022395,2880,2880,2880,2880,0
20230907,153000,3768022395,2880,2880,2880,2880,10517
20230907,152900,3737733435,2895,2895,2895,2895,0
20230907,152800,3737733435,2895,2895,2895,2895,0
20230907,152700,3737733435,2895,2895,2895,2895,0
20230907,152600,3737733435,2895,2895,2895,2895,0
20230907,152500,3737733435,2895,2895,2895,2895,0
20230907,152400,3737733435,2895,2895,2895,2895,0
20230907,152300,3737733435,2895,2895,2895,2895,0
20230907,152200,3737733435,2895,2895,2895,2895,0
20230907,152100,3737733435,2895,2895,2895,2895,0
20230907,152000,3737733435,2895,2895,2895,2895,0
20230907,151900,3737733435,2895,2890,2895,2890,2180
20230907,151800,3731429205,2895,2895,2895,2895,2177
20230907,151700,3725126790,2895,2890,2895,2890,1932
20230907,151600,3719541810,2890,2880,2890,2880,3758
20230907,151500,3708716100,2880,2870,2880,2870,3322
20230907,151400,3699164825,2870,2875,2875,2870,2003
20230907,151300,3693407900,2870,2875,2875,2870,2113
20230907,151200,3687337210,2875,2880,2880,2870,876
20230907,151100,3684818590,2880,2860,2880,2860,6914
20230907,151000,3665031790,2860,2860,2860,2855,3902
20230907,150900,3653888210,2860,2870,2880,2855,17250
20230907,150800,3604499925,2870,2875,2880,2870,1340
20230907,150700,3600644925,2875,2875,2880,2865,3671
20230907,150600,3590108295,2875,2880,2885,2870,8869
20230907,150500,3564617010,2885,2885,2885,2880,2020
20230907,150400,3558794360,2885,2900,2900,2880,20310
20230907,150300,3500107430,2900,2900,2900,2900,900
20230907,150200,3497497430,2905,2905,2905,2900,1562
20230907,150100,3492965890,2905,2905,2905,2895,1163
20230907,150000,3489598715,2905,2905,2905,2895,8325
20230907,145900,3465460345,2905,2905,2905,2900,396
20230907,145800,3464309970,2910,2905,2910,2905,1560
20230907,145700,3459777700,2910,2910,2910,2905,514
20230907,145600,3458283505,2910,2900,2915,2900,2530
20230907,145500,3450940060,2910,2915,2915,2900,20362
20230907,145400,3391777655,2910,2915,2915,2910,1061
20230907,145300,3388685090,2915,2915,2915,2915,1682
20230907,145200,3383782060,2920,2920,2920,2920,9
20230907,145100,3383755780,2920,2920,2920,2920,213
20230907,145000,3383133820,2920,2920,2920,2920,3447
20230907,144900,3373068580,2920,2915,2920,2915,5079
20230907,144800,3358252910,2915,2915,2915,2915,496
20230907,144700,3356807070,2915,2915,2920,2915,1685
20230907,144600,3351893460,2915,2920,2920,2915,620
20230907,144500,3350085815,2920,2920,2920,2920,683
20230907,144400,3348091455,2920,2925,2930,2915,1976
20230907,144300,3342318205,2920,2920,2925,2915,1353
20230907,144200,3338367485,2925,2920,2925,2920,1704
20230907,144100,3333390095,2920,2930,2930,2920,1859
20230907,144000,3327961785,2930,2925,2930,2925,700
20230907,143900,3325913020,2925,2920,2930,2920,3086
20230907,143800,3316891370,2920,2910,2920,2910,3589
20230907,143700,3306423430,2915,2915,2915,2910,470
20230907,143600,3305054820,2915,2920,2920,2910,1206
20230907,143500,3301539820,2920,2920,2920,2910,2838
20230907,143400,3293272665,2915,2925,2925,2915,3660
20230907,143300,3282595055,2930,2925,2930,2925,271
20230907,143200,3281801380,2930,2925,2930,2925,952
20230907,143100,3279016735,2925,2940,2940,2925,3991
20230907,143000,3267320775,2930,2930,2940,2930,2897
20230907,142900,3258823975,2930,2930,2930,2930,2364
20230907,142800,3251897455,2925,2920,2925,2920,771
20230907,142700,3249643240,2920,2920,2925,2920,25
20230907,142600,3249570220,2920,2920,2920,2910,1488
20230907,142500,3245233275,2920,2910,2920,2905,1819
20230907,142400,3239937895,2910,2910,2920,2905,9026
20230907,142300,3213682350,2915,2910,2920,2910,604
20230907,142200,3211921070,2920,2915,2920,2910,2790
20230907,142100,3203790030,2915,2910,2915,2910,854
20230907,142000,3201300685,2910,2920,2920,2910,810
20230907,141900,3198939515,2920,2920,2925,2910,3358
20230907,141800,3189158120,2920,2935,2935,2920,1422
20230907,141700,3185003570,2935,2930,2935,2920,405
20230907,141600,3183819415,2920,2930,2930,2920,3968
20230907,141500,3172211175,2920,2925,2925,2920,585
20230907,141400,3170500905,2925,2925,2925,2920,2244
20230907,141300,3163942620,2925,2925,2925,2915,973
20230907,141200,3161104460,2925,2920,2925,2920,2052
20230907,141100,3155112435,2920,2915,2925,2915,4449
20230907,141000,3142136945,2920,2920,2925,2915,3340
20230907,140900,3132395140,2925,2930,2930,2925,2778
20230907,140800,3124265590,2930,2935,2940,2910,30411
20230907,140700,3035394915,2935,2930,2935,2930,987
20230907,140600,3032498075,2935,2935,2935,2935,219
20230907,140500,3031855310,2935,2930,2935,2930,86
20230907,140400,3031603255,2930,2930,2930,2930,3402
20230907,140300,3021635395,2935,2935,2935,2930,597
20230907,140200,3019885200,2935,2935,2940,2935,1426
20230907,140100,3015698840,2935,2935,2935,2935,51
20230907,140000,3015549155,2935,2935,2935,2935,401
20230907,135900,3014372220,2935,2935,2935,2935,3279
20230907,135800,3004748355,2935,2940,2940,2935,10606
20230907,135700,2973607495,2940,2940,2940,2940,2348
20230907,135600,2966704375,2940,2945,2945,2940,441
20230907,135500,2965407280,2940,2945,2945,2940,826
20230907,135400,2962978115,2945,2945,2945,2940,1069
20230907,135300,2959830155,2945,2950,2950,2945,2212
20230907,135200,2953315795,2950,2950,2950,2945,276
20230907,135100,2952502935,2950,2945,2950,2945,988
20230907,135000,2949592310,2950,2955,2955,2950,302
20230907,134900,2948701400,2955,2945,2955,2945,404
20230907,134800,2947508580,2955,2955,2955,2945,1813
20230907,134700,2942159700,2960,2955,2960,2955,709
20230907,134600,2940064600,2955,2955,2955,2950,13
20230907,134500,2940026235,2950,2945,2950,2945,491
20230907,134400,2938577850,2945,2945,2945,2945,1613
20230907,134300,2933827565,2945,2940,2945,2940,1442
20230907,134200,2929587490,2945,2945,2945,2945,2
20230907,134100,2929581600,2945,2945,2945,2940,153
20230907,134000,2929131045,2945,2940,2945,2940,2673
20230907,133900,2921267560,2935,2940,2940,2935,5003
20230907,133800,2906577280,2940,2940,2945,2935,1906
20230907,133700,2900976130,2940,2940,2940,2935,1873
20230907,133600,2895469615,2940,2940,2940,2940,169
20230907,133500,2894972755,2940,2935,2940,2935,325
20230907,133400,2894018865,2935,2935,2935,2930,974
20230907,133300,2891163530,2935,2940,2940,2935,217
20230907,133200,2890526625,2940,2935,2940,2935,50
20230907,133100,2890379835,2930,2930,2930,2925,1806
20230907,133000,2885088960,2930,2930,2935,2925,5337
20230907,132900,2869458590,2930,2940,2940,2930,4446
20230907,132800,2856424190,2940,2940,2940,2940,52
20230907,132700,2856271310,2935,2935,2935,2935,488
20230907,132600,2854839030,2935,2940,2940,2935,36
20230907,132500,2854733215,2940,2940,2940,2935,774
20230907,132400,2852461255,2940,2935,2940,2935,565
20230907,132300,2850800220,2930,2940,2940,2930,500
20230907,132200,2849333220,2930,2945,2945,2930,10356
20230907,132100,2818955165,2950,2945,2950,2940,1945
20230907,132000,2813231280,2945,2945,2945,2945,4335
20230907,131900,2800464705,2950,2950,2950,2950,1020
20230907,131800,2797455705,2950,2945,2950,2945,835
20230907,131700,2794996555,2950,2960,2960,2950,3427
20230907,131600,2784883780,2960,2960,2965,2960,718
20230907,131500,2782758220,2960,2955,2960,2955,660
20230907,131400,2780804870,2960,2960,2960,2960,10
20230907,131300,2780775270,2945,2960,2960,2945,6696
20230907,131200,2760998320,2955,2955,2955,2950,7186
20230907,131100,2739785855,2955,2960,2960,2955,3112
20230907,131000,2730575630,2960,2960,2960,2955,406
20230907,130900,2729374415,2960,2960,2960,2960,2818
20230907,130800,2721033135,2960,2960,2960,2960,0
20230907,130700,2721033135,2960,2970,2970,2960,2903
20230907,130600,2712434065,2965,2970,2975,2965,9913
20230907,130500,2683008085,2975,2980,2980,2970,2948
20230907,130400,2674246415,2980,2985,2990,2980,877
20230907,130300,2671632900,2980,2995,3000,2965,8607
20230907,130200,2646010760,2995,3000,3015,2980,18744
20230907,130100,2589727985,3000,2955,3000,2955,15441
20230907,130000,2543722040,2960,2950,2960,2950,1836
20230907,125900,2538296720,2950,2950,2955,2950,1457
20230907,125800,2533997810,2950,2950,2950,2950,1161
20230907,125700,2530572860,2950,2950,2950,2950,501
20230907,125600,2529094910,2955,2955,2955,2955,125
20230907,125500,2528725535,2955,2950,2955,2950,1920
20230907,125400,2523056615,2950,2950,2950,2950,341
20230907,125300,2522050665,2950,2945,2950,2945,3326
20230907,125200,2512239965,2945,2945,2945,2945,33
20230907,125100,2512142780,2950,2950,2950,2950,31
20230907,125000,2512051330,2950,2950,2950,2950,1
20230907,124900,2512048380,2950,2945,2950,2945,998
20230907,124800,2509107310,2945,2935,2945,2935,464
20230907,124700,2507740960,2935,2935,2935,2935,0
20230907,124600,2507740960,2935,2940,2940,2935,619
20230907,124500,2505922620,2935,2935,2940,2935,3476
20230907,124400,2495719205,2935,2935,2935,2935,98
20230907,124300,2495431575,2935,2930,2935,2930,2016
20230907,124200,2489517315,2935,2940,2940,2935,1371
20230907,124100,2485491270,2940,2940,2940,2940,2627
20230907,124000,2477767890,2940,2945,2950,2940,4279
20230907,123900,2465181860,2940,2940,2940,2940,726
20230907,123800,2463047420,2940,2935,2940,2935,1011
20230907,123700,2460080080,2940,2940,2940,2940,35
20230907,123600,2459977180,2935,2935,2935,2935,557
20230907,123500,2458342385,2935,2940,2940,2935,1082
20230907,123400,2455166705,2935,2935,2935,2935,462
20230907,123300,2453810735,2940,2940,2940,2935,257
20230907,123200,2453056300,2940,2945,2945,2940,1357
20230907,123100,2449066715,2945,2945,2945,2945,122
20230907,123000,2448707425,2940,2940,2940,2940,13
20230907,122900,2448669205,2940,2940,2945,2940,136
20230907,122800,2448269340,2940,2940,2940,2940,748
20230907,122700,2446070220,2940,2940,2940,2935,1671
20230907,122600,2441164985,2940,2935,2940,2935,170
20230907,122500,2440665535,2935,2935,2935,2935,108
20230907,122400,2440348555,2930,2930,2935,2930,3735
20230907,122300,2429404905,2930,2935,2935,2930,82
20230907,122200,2429164590,2930,2935,2935,2930,5073
20230907,122100,2414295810,2940,2935,2940,2935,667
20230907,122000,2412334895,2930,2945,2945,2930,5199
20230907,121900,2397080040,2945,2945,2945,2945,332
20230907,121800,2396102300,2940,2935,2940,2935,798
20230907,121700,2393760095,2935,2940,2940,2935,489
20230907,121600,2392324630,2940,2940,2940,2940,1565
20230907,121500,2387723530,2945,2930,2945,2930,892
20230907,121400,2385100735,2930,2930,2930,2925,8796
20230907,121300,2359342725,2940,2945,2945,2935,11762
20230907,121200,2324775440,2945,2945,2945,2940,1854
20230907,121100,2319318110,2945,2955,2955,2940,16561
20230907,121000,2270501880,2960,2960,2960,2960,20
20230907,120900,2270442680,2960,2955,2960,2955,403
20230907,120800,2269251300,2960,2960,2960,2960,870
20230907,120700,2266676100,2960,2960,2960,2960,20
20230907,120600,2266616900,2950,2945,2950,2945,917
20230907,120500,2263912670,2950,2960,2960,2950,3650
20230907,120400,2253145160,2960,2955,2960,2955,835
20230907,120300,2250676345,2955,2955,2955,2955,2326
20230907,120200,2243803015,2955,2955,2955,2955,0
20230907,120100,2243803015,2955,2955,2955,2950,7335
20230907,120000,2222137795,2965,2960,2965,2960,490
20230907,115900,2220686895,2960,2955,2970,2955,2138
20230907,115800,2214357425,2955,2960,2965,2955,877
20230907,115700,2211763240,2960,2960,2960,2960,1905
20230907,115600,2206124440,2960,2960,2960,2960,1107
20230907,115500,2202847720,2965,2965,2965,2965,4
20230907,115400,2202835860,2965,2965,2965,2965,37
20230907,115300,2202726155,2965,2965,2965,2965,56
20230907,115200,2202560115,2960,2965,2965,2960,125
20230907,115100,2202189965,2960,2960,2965,2960,348
20230907,115000,2201158750,2965,2965,2965,2965,46
20230907,114900,2201022360,2965,2965,2965,2965,1
20230907,114800,2201019395,2960,2960,2960,2955,2275
20230907,114700,2194295435,2960,2965,2965,2960,2936
20230907,114600,2185602365,2965,2965,2965,2960,846
20230907,114500,2183093990,2965,2975,2975,2965,1186
20230907,114400,2179574125,2975,2965,2975,2965,234
20230907,114300,2178880215,2965,2970,2975,2965,352
20230907,114200,2177834495,2970,2965,2970,2960,2945
20230907,114100,2169106945,2965,2970,2970,2960,7351
20230907,114000,2147328385,2970,2980,2980,2970,1900
20230907,113900,2141684390,2980,2975,2980,2975,571
20230907,113800,2139985575,2975,2985,2985,2975,1920
20230907,113700,2134259760,2985,2985,2985,2985,143
20230907,113600,2133832905,2975,2985,2990,2975,552
20230907,113500,2132186455,2985,2990,2990,2975,3958
20230907,113400,2120390530,2990,2985,2990,2980,875
20230907,113300,2117778305,2990,2975,2990,2975,630
20230907,113200,2115898360,2975,2975,2975,2975,1
20230907,113100,2115895385,2975,2975,2975,2975,853
20230907,113000,2113357710,2970,2970,2970,2965,2017
20230907,112900,2107372250,2970,2970,2970,2970,11
20230907,112800,2107339580,2965,2965,2965,2965,1202
20230907,112700,2103775650,2970,2970,2970,2970,0
20230907,112600,2103775650,2970,2965,2970,2965,1983
20230907,112500,2097887640,2970,2970,2970,2970,35
20230907,112400,2097783690,2965,2970,2970,2965,1467
20230907,112300,2093434005,2970,2970,2970,2970,14
20230907,112200,2093392425,2970,2970,2970,2970,22
20230907,112100,2093327085,2970,2965,2970,2965,1485
20230907,112000,2088924055,2965,2965,2965,2965,345
20230907,111900,2087901130,2960,2965,2965,2960,341
20230907,111800,2086891765,2965,2965,2965,2965,3
20230907,111700,2086882870,2965,2965,2965,2965,15
20230907,111600,2086838395,2965,2965,2965,2965,41
20230907,111500,2086716830,2965,2960,2965,2960,103
20230907,111400,2086411825,2960,2970,2970,2960,1314
20230907,111300,2082518045,2970,2975,2975,2970,428
20230907,111200,2081246800,2975,2975,2975,2970,551
20230907,111100,2079607630,2975,2970,2975,2970,341
20230907,111000,2078594855,2965,2965,2970,2965,558
20230907,110900,2076938885,2965,2960,2965,2960,193
20230907,110800,2076367355,2960,2960,2960,2960,1122
20230907,110700,2073046235,2960,2960,2960,2960,404
20230907,110600,2071850395,2960,2955,2960,2955,80
20230907,110500,2071613745,2955,2960,2960,2950,11780
20230907,110400,2036793800,2960,2970,2970,2960,3140
20230907,110300,2027480045,2975,2975,2975,2975,523
20230907,110200,2025924120,2975,2980,2980,2970,1104
20230907,110100,2022644350,2980,2975,2980,2975,1606
20230907,110000,2017864750,2995,2965,2995,2965,3245
20230907,105900,2008199720,2965,2965,2965,2965,56
20230907,105800,2008033680,2965,2970,2970,2965,3280
20230907,105700,1998303480,2965,2965,2965,2965,457
20230907,105600,1996948475,2965,2965,2965,2965,153
20230907,105500,1996494830,2965,2965,2965,2965,5
20230907,105400,1996480005,2965,2975,2975,2965,25
20230907,105300,1996405860,2975,2975,2975,2965,1381
20230907,105200,1992310595,2975,2975,2980,2965,1400
20230907,105100,1988153600,2980,2980,2980,2980,439
20230907,105000,1986845380,2980,2960,2980,2960,1520
20230907,104900,1982328060,2960,2960,2960,2960,105
20230907,104800,1982017260,2970,2965,2970,2960,5608
20230907,104700,1965389990,2965,2960,2965,2960,2012
20230907,104600,1959424445,2970,2955,2970,2955,2448
20230907,104500,1952172575,2960,2955,2960,2955,453
20230907,104400,1950831760,2955,2955,2955,2955,707
20230907,104300,1948742575,2940,2945,2950,2940,2544
20230907,104200,1941254880,2945,2950,2950,2945,7061
20230907,104100,1920453135,2950,2950,2950,2945,5763
20230907,104000,1903470480,2950,2950,2955,2950,457
20230907,103900,1902120770,2950,2955,2965,2950,4685
20230907,103800,1888272960,2955,2965,2965,2950,685
20230907,103700,1886248665,2955,2970,2970,2955,3495
20230907,103600,1875903260,2970,2950,2970,2950,2897
20230907,103500,1867332125,2950,2950,2955,2950,512
20230907,103400,1865821220,2950,2950,2955,2950,2178
20230907,103300,1859393120,2950,2955,2955,2950,426
20230907,103200,1858134515,2955,2950,2955,2950,618
20230907,103100,1856309360,2950,2950,2950,2950,533
20230907,103000,1854737010,2945,2955,2955,2945,11781
20230907,102900,1819980185,2955,2950,2955,2945,5000
20230907,102800,1805226670,2945,2950,2955,2945,571
20230907,102700,1803543355,2950,2955,2955,2945,1041
20230907,102600,1800473235,2955,2965,2965,2950,2654
20230907,102500,1792642620,2955,2965,2965,2950,10963
20230907,102400,1760230310,2965,2965,2965,2960,235
20230907,102300,1759534640,2965,2960,2965,2955,917
20230907,102200,1756818310,2960,2965,2970,2960,3871
20230907,102100,1745350135,2965,2970,2970,2950,13660
20230907,102000,1704962275,2970,2970,2970,2970,389
20230907,101900,1703806945,2970,2960,2970,2955,5275
20230907,101800,1688197015,2955,2960,2965,2955,3568
20230907,101700,1677647235,2960,2960,2960,2960,209
20230907,101600,1677028595,2960,2970,2970,2960,3706
20230907,101500,1666045350,2970,2965,2970,2960,1455
20230907,101400,1661729390,2960,2970,2970,2960,2814
20230907,101300,1653398475,2960,2980,2980,2960,8866
20230907,101200,1627076695,2980,2980,2980,2975,1361
20230907,101100,1623020965,2980,2975,2980,2975,2010
20230907,101000,1617034765,2985,2965,2985,2965,46713
20230907,100900,1478077725,2965,2965,2970,2960,9592
20230907,100800,1449667885,2965,2990,2990,2965,22071
20230907,100700,1383992290,2990,2995,2995,2985,2016
20230907,100600,1377965885,2995,2990,3005,2990,3513
20230907,100500,1367424990,2990,2985,3000,2975,26867
20230907,100400,1287270945,2980,2985,2985,2975,5706
20230907,100300,1270260340,2990,2985,2990,2985,562
20230907,100200,1268582200,2990,2995,2995,2980,4644
20230907,100100,1254720330,2985,2990,2995,2985,5358
20230907,100000,1238715440,2990,2990,2995,2990,2170
20230907,095900,1232220815,2995,2990,2995,2985,4575
20230907,095800,1218532645,2990,2990,2995,2985,3608
20230907,095700,1207740525,2995,2990,3000,2990,2982
20230907,095600,1198803170,3000,2985,3000,2985,5269
20230907,095500,1183032410,2985,2990,2995,2985,4081
20230907,095400,1170846390,2990,2995,2995,2980,5762
20230907,095300,1153642475,2995,2985,2995,2985,4305
20230907,095200,1140777145,2990,2990,2995,2980,5580
20230907,095100,1124118500,2995,2990,3000,2990,3178
20230907,095000,1114605445,2990,3000,3005,2990,9769
20230907,094900,1085316515,3000,3005,3010,3000,3939
20230907,094800,1073491430,3005,3005,3010,3005,3493
20230907,094700,1062979380,3005,3010,3010,3005,4676
20230907,094600,1048921670,3010,3020,3020,3010,612
20230907,094500,1047076185,3025,3005,3025,3005,1717
20230907,094400,1041899340,3005,3020,3020,3005,6026
20230907,094300,1023738250,3020,3025,3025,3015,511
20230907,094200,1022196035,3025,3010,3030,3005,3237
20230907,094100,1012442175,3010,3015,3015,3005,7574
20230907,094000,989630585,3020,3025,3030,3020,1787
20230907,093900,984233185,3025,3030,3030,3020,3153
20230907,093800,974705725,3030,3030,3030,3020,1857
20230907,093700,969085415,3030,3020,3030,3010,7340
20230907,093600,946911225,3020,3010,3020,3000,9471
20230907,093500,918398865,3010,3015,3020,3005,5570
20230907,093400,901616655,3015,3045,3045,3000,32581
20230907,093300,803357465,3040,3050,3050,3040,5865
20230907,093200,785525490,3050,3045,3050,3040,7562
20230907,093100,762532705,3045,3040,3045,3035,9745
20230907,093000,732931005,3040,3050,3055,3035,11330
20230907,092900,698469825,3060,3070,3070,3050,14568
20230907,092800,653883510,3070,3075,3075,3070,451
20230907,092700,652498590,3075,3070,3075,3070,8672
20230907,092600,625856645,3075,3075,3080,3075,1949
20230907,092500,619863290,3080,3080,3085,3080,1621
20230907,092400,614870385,3080,3075,3080,3075,1066
20230907,092300,611587225,3070,3080,3080,3070,4584
20230907,092200,597502350,3075,3085,3085,3075,2592
20230907,092100,589525070,3085,3080,3085,3080,342
20230907,092000,588471045,3085,3080,3085,3075,6146
20230907,091900,569542140,3085,3075,3085,3075,2965
20230907,091800,560409765,3080,3085,3085,3080,1607
20230907,091700,555457545,3085,3080,3090,3080,1121
20230907,091600,551999360,3075,3080,3090,3075,3779
20230907,091500,540369155,3085,3080,3085,3080,559
20230907,091400,538646820,3080,3075,3085,3075,763
20230907,091300,536297360,3075,3080,3090,3075,3698
20230907,091200,524912675,3090,3080,3090,3080,1196
20230907,091100,521225315,3080,3085,3085,3070,5198
20230907,091000,505226295,3080,3090,3095,3075,8585
20230907,090900,478753785,3085,3090,3095,3085,3495
20230907,090800,467957505,3090,3115,3120,3090,4331
20230907,090700,454500690,3120,3115,3125,3115,1129
20230907,090600,450979025,3115,3090,3120,3090,4248
20230907,090500,437774525,3090,3105,3105,3075,20110
20230907,090400,375604840,3110,3120,3135,3100,15211
20230907,090300,328312660,3120,3125,3130,3115,6864
20230907,090200,306879980,3125,3120,3155,3120,11469
20230907,090100,270869755,3120,3150,3150,3115,46081
20230907,090000,125949200,3155,3145,3160,3115,37388