stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,184100,1215779550,4820,4820,4820,4820,5567
20230901,184000,1215779550,4820,4820,4820,4820,0
20230901,183900,1215779550,4820,4820,4820,4820,0
20230901,183800,1215779550,4820,4820,4820,4820,0
20230901,183700,1215779550,4820,4820,4820,4820,0
20230901,183600,1215779550,4820,4820,4820,4820,0
20230901,183500,1215779550,4820,4820,4820,4820,0
20230901,183400,1215779550,4820,4820,4820,4820,0
20230901,183300,1215779550,4820,4820,4820,4820,0
20230901,183200,1215779550,4820,4820,4820,4820,0
20230901,183100,1215779550,4820,4820,4820,4820,0
20230901,183000,1215779550,4820,4820,4820,4820,0
20230901,182900,1215779550,4820,4820,4820,4820,0
20230901,182800,1215779550,4820,4820,4820,4820,0
20230901,182700,1215779550,4820,4820,4820,4820,0
20230901,182600,1215779550,4820,4820,4820,4820,0
20230901,182500,1215779550,4820,4820,4820,4820,0
20230901,182400,1215779550,4820,4820,4820,4820,0
20230901,182300,1215779550,4820,4820,4820,4820,0
20230901,182200,1215779550,4820,4820,4820,4820,0
20230901,182100,1215779550,4820,4820,4820,4820,0
20230901,182000,1215779550,4820,4820,4820,4820,0
20230901,181900,1215779550,4820,4820,4820,4820,0
20230901,181800,1215779550,4820,4820,4820,4820,0
20230901,181700,1215779550,4820,4820,4820,4820,0
20230901,181600,1215779550,4820,4820,4820,4820,0
20230901,181500,1215779550,4820,4820,4820,4820,0
20230901,181400,1215779550,4820,4820,4820,4820,0
20230901,181300,1215779550,4820,4820,4820,4820,0
20230901,181200,1215779550,4820,4820,4820,4820,0
20230901,181100,1215779550,4820,4820,4820,4820,5567
20230901,181000,1215779550,4820,4820,4820,4820,0
20230901,180900,1215779550,4820,4820,4820,4820,0
20230901,180800,1215779550,4820,4820,4820,4820,0
20230901,180700,1215779550,4820,4820,4820,4820,0
20230901,180600,1215779550,4820,4820,4820,4820,0
20230901,180500,1215779550,4820,4820,4820,4820,0
20230901,180400,1215779550,4820,4820,4820,4820,0
20230901,180300,1215779550,4820,4820,4820,4820,0
20230901,180200,1215779550,4820,4820,4820,4820,0
20230901,180100,1215779550,4820,4820,4820,4820,0
20230901,180000,1215779550,4820,4820,4820,4820,0
20230901,175900,1215779550,4820,4820,4820,4820,0
20230901,175800,1215779550,4820,4820,4820,4820,0
20230901,175700,1215779550,4820,4820,4820,4820,0
20230901,175600,1215779550,4820,4820,4820,4820,0
20230901,175500,1215779550,4820,4820,4820,4820,0
20230901,175400,1215779550,4820,4820,4820,4820,0
20230901,175300,1215779550,4820,4820,4820,4820,0
20230901,175200,1215779550,4820,4820,4820,4820,0
20230901,175100,1215779550,4820,4820,4820,4820,0
20230901,175000,1215779550,4820,4820,4820,4820,0
20230901,174900,1215779550,4820,4820,4820,4820,0
20230901,174800,1215779550,4820,4820,4820,4820,0
20230901,174700,1215779550,4820,4820,4820,4820,0
20230901,174600,1215779550,4820,4820,4820,4820,0
20230901,174500,1215779550,4820,4820,4820,4820,0
20230901,174400,1215779550,4820,4820,4820,4820,0
20230901,174300,1215779550,4820,4820,4820,4820,0
20230901,174200,1215779550,4820,4820,4820,4820,0
20230901,174100,1215779550,4820,4820,4820,4820,5567
20230901,174000,1215779550,4820,4820,4820,4820,0
20230901,173900,1215779550,4820,4820,4820,4820,0
20230901,173800,1215779550,4820,4820,4820,4820,0
20230901,173700,1215779550,4820,4820,4820,4820,0
20230901,173600,1215779550,4820,4820,4820,4820,0
20230901,173500,1215779550,4820,4820,4820,4820,0
20230901,173400,1215779550,4820,4820,4820,4820,0
20230901,173300,1215779550,4820,4820,4820,4820,0
20230901,173200,1215779550,4820,4820,4820,4820,0
20230901,173100,1215779550,4820,4820,4820,4820,0
20230901,173000,1215779550,4820,4820,4820,4820,0
20230901,172900,1215779550,4820,4820,4820,4820,0
20230901,172800,1215779550,4820,4820,4820,4820,0
20230901,172700,1215779550,4820,4820,4820,4820,0
20230901,172600,1215779550,4820,4820,4820,4820,0
20230901,172500,1215779550,4820,4820,4820,4820,0
20230901,172400,1215779550,4820,4820,4820,4820,0
20230901,172300,1215779550,4820,4820,4820,4820,0
20230901,172200,1215779550,4820,4820,4820,4820,0
20230901,172100,1215779550,4820,4820,4820,4820,0
20230901,172000,1215779550,4820,4820,4820,4820,0
20230901,171900,1215779550,4820,4820,4820,4820,0
20230901,171800,1215779550,4820,4820,4820,4820,0
20230901,171700,1215779550,4820,4820,4820,4820,0
20230901,171600,1215779550,4820,4820,4820,4820,0
20230901,171500,1215779550,4820,4820,4820,4820,0
20230901,171400,1215779550,4820,4820,4820,4820,0
20230901,171300,1215779550,4820,4820,4820,4820,0
20230901,171200,1215779550,4820,4820,4820,4820,0
20230901,171100,1215779550,4820,4820,4820,4820,5567
20230901,171000,1215779550,4820,4820,4820,4820,0
20230901,170900,1215779550,4820,4820,4820,4820,0
20230901,170800,1215779550,4820,4820,4820,4820,0
20230901,170700,1215779550,4820,4820,4820,4820,0
20230901,170600,1215779550,4820,4820,4820,4820,0
20230901,170500,1215779550,4820,4820,4820,4820,0
20230901,170400,1215779550,4820,4820,4820,4820,0
20230901,170300,1215779550,4820,4820,4820,4820,0
20230901,170200,1215779550,4820,4820,4820,4820,0
20230901,170100,1215779550,4820,4820,4820,4820,0
20230901,170000,1215779550,4820,4820,4820,4820,0
20230901,165900,1215779550,4820,4820,4820,4820,0
20230901,165800,1215779550,4820,4820,4820,4820,0
20230901,165700,1215779550,4820,4820,4820,4820,0
20230901,165600,1215779550,4820,4820,4820,4820,0
20230901,165500,1215779550,4820,4820,4820,4820,0
20230901,165400,1215779550,4820,4820,4820,4820,0
20230901,165300,1215779550,4820,4820,4820,4820,0
20230901,165200,1215779550,4820,4820,4820,4820,0
20230901,165100,1215779550,4820,4820,4820,4820,0
20230901,165000,1215779550,4820,4820,4820,4820,0
20230901,164900,1215779550,4820,4820,4820,4820,0
20230901,164800,1215779550,4820,4820,4820,4820,0
20230901,164700,1215779550,4820,4820,4820,4820,0
20230901,164600,1215779550,4820,4820,4820,4820,0
20230901,164500,1215779550,4820,4820,4820,4820,0
20230901,164400,1215779550,4820,4820,4820,4820,0
20230901,164300,1215779550,4820,4820,4820,4820,0
20230901,164200,1215779550,4820,4820,4820,4820,0
20230901,164100,1215779550,4820,4820,4820,4820,5567
20230901,164000,1215779550,4820,4820,4820,4820,0
20230901,163900,1215779550,4820,4820,4820,4820,0
20230901,163800,1215779550,4820,4820,4820,4820,0
20230901,163700,1215779550,4820,4820,4820,4820,0
20230901,163600,1215779550,4820,4820,4820,4820,0
20230901,163500,1215779550,4820,4820,4820,4820,0
20230901,163400,1215779550,4820,4820,4820,4820,0
20230901,163300,1215779550,4820,4820,4820,4820,0
20230901,163200,1215779550,4820,4820,4820,4820,0
20230901,163100,1215779550,4820,4820,4820,4820,0
20230901,163000,1215779550,4820,4820,4820,4820,0
20230901,162900,1215779550,4820,4820,4820,4820,0
20230901,162800,1215779550,4820,4820,4820,4820,0
20230901,162700,1215779550,4820,4820,4820,4820,0
20230901,162600,1215779550,4820,4820,4820,4820,0
20230901,162500,1215779550,4820,4820,4820,4820,0
20230901,162400,1215779550,4820,4820,4820,4820,0
20230901,162300,1215779550,4820,4820,4820,4820,0
20230901,162200,1215779550,4820,4820,4820,4820,0
20230901,162100,1215779550,4820,4820,4820,4820,0
20230901,162000,1215779550,4820,4820,4820,4820,0
20230901,161900,1215779550,4820,4820,4820,4820,0
20230901,161800,1215779550,4820,4820,4820,4820,0
20230901,161700,1215779550,4820,4820,4820,4820,0
20230901,161600,1215779550,4820,4820,4820,4820,0
20230901,161500,1215779550,4820,4820,4820,4820,0
20230901,161400,1215779550,4820,4820,4820,4820,0
20230901,161300,1215779550,4820,4820,4820,4820,0
20230901,161200,1215779550,4820,4820,4820,4820,0
20230901,161100,1215779550,4820,4820,4820,4820,5567
20230901,161000,1215779550,4820,4820,4820,4820,0
20230901,160900,1215779550,4820,4820,4820,4820,0
20230901,160800,1215779550,4820,4820,4820,4820,0
20230901,160700,1215779550,4820,4820,4820,4820,0
20230901,160600,1215779550,4820,4820,4820,4820,0
20230901,160500,1215779550,4820,4820,4820,4820,0
20230901,160400,1215779550,4820,4820,4820,4820,0
20230901,160300,1215779550,4820,4820,4820,4820,0
20230901,160200,1215779550,4820,4820,4820,4820,0
20230901,160100,1215779550,4820,4820,4820,4820,0
20230901,160000,1215779550,4820,4820,4820,4820,0
20230901,155900,1215779550,4820,4820,4820,4820,0
20230901,155800,1215779550,4820,4820,4820,4820,0
20230901,155700,1215779550,4820,4820,4820,4820,0
20230901,155600,1215779550,4820,4820,4820,4820,0
20230901,155500,1215779550,4820,4820,4820,4820,0
20230901,155400,1215779550,4820,4820,4820,4820,0
20230901,155300,1215779550,4820,4820,4820,4820,0
20230901,155200,1215779550,4820,4820,4820,4820,0
20230901,155100,1215779550,4820,4820,4820,4820,0
20230901,155000,1215779550,4820,4820,4820,4820,0
20230901,154900,1215779550,4820,4820,4820,4820,0
20230901,154800,1215779550,4820,4820,4820,4820,0
20230901,154700,1215779550,4820,4820,4820,4820,0
20230901,154600,1215779550,4820,4820,4820,4820,0
20230901,154500,1215779550,4820,4820,4820,4820,0
20230901,154400,1215779550,4820,4820,4820,4820,0
20230901,154300,1215779550,4820,4820,4820,4820,0
20230901,154200,1215779550,4820,4820,4820,4820,0
20230901,154100,1215779550,4820,4820,4820,4820,5567
20230901,154000,1215779550,4820,4820,4820,4820,0
20230901,153900,1215779550,4820,4820,4820,4820,0
20230901,153800,1215779550,4820,4820,4820,4820,0
20230901,153700,1215779550,4820,4820,4820,4820,0
20230901,153600,1215779550,4820,4820,4820,4820,0
20230901,153500,1215779550,4820,4820,4820,4820,0
20230901,153400,1215779550,4820,4820,4820,4820,0
20230901,153300,1215779550,4820,4820,4820,4820,0
20230901,153200,1215779550,4820,4820,4820,4820,0
20230901,153100,1215779550,4820,4820,4820,4820,0
20230901,153000,1215779550,4820,4820,4820,4820,5567
20230901,152900,1188946610,4815,4815,4815,4815,0
20230901,152800,1188946610,4815,4815,4815,4815,0
20230901,152700,1188946610,4815,4815,4815,4815,0
20230901,152600,1188946610,4815,4815,4815,4815,0
20230901,152500,1188946610,4815,4815,4815,4815,0
20230901,152400,1188946610,4815,4815,4815,4815,0
20230901,152300,1188946610,4815,4815,4815,4815,0
20230901,152200,1188946610,4815,4815,4815,4815,0
20230901,152100,1188946610,4815,4815,4815,4815,0
20230901,152000,1188946610,4815,4815,4815,4815,0
20230901,151900,1188946610,4815,4825,4830,4815,838
20230901,151800,1184906135,4825,4825,4825,4825,695
20230901,151700,1181552760,4825,4820,4825,4820,3958
20230901,151600,1162458910,4820,4825,4825,4820,762
20230901,151500,1158786055,4825,4820,4825,4820,1535
20230901,151400,1151387345,4820,4820,4820,4820,1940
20230901,151300,1142036545,4815,4810,4815,4810,5
20230901,151200,1142012480,4815,4815,4815,4815,16
20230901,151100,1141935440,4820,4820,4820,4815,924
20230901,151000,1137482880,4820,4820,4825,4815,338
20230901,150900,1135853540,4810,4825,4825,4810,326
20230901,150800,1134281015,4825,4825,4825,4815,502
20230901,150700,1131858875,4825,4810,4825,4810,468
20230901,150600,1129603775,4810,4810,4810,4805,1765
20230901,150500,1121116615,4810,4805,4810,4805,366
20230901,150400,1119357155,4805,4810,4810,4805,1452
20230901,150300,1112380290,4810,4810,4810,4810,46
20230901,150200,1112159030,4810,4825,4825,4810,4585
20230901,150100,1090102760,4825,4825,4825,4820,434
20230901,150000,1088008785,4825,4825,4825,4825,115
20230901,145900,1087453910,4815,4820,4825,4815,484
20230901,145800,1085118770,4820,4820,4820,4820,1
20230901,145700,1085113950,4810,4815,4815,4810,87
20230901,145600,1084695430,4815,4815,4815,4815,30
20230901,145500,1084550980,4815,4820,4835,4815,1833
20230901,145400,1075694405,4820,4820,4835,4805,900
20230901,145300,1071360715,4820,4810,4820,4810,228
20230901,145200,1070262385,4810,4810,4810,4805,1935
20230901,145100,1060955180,4810,4805,4810,4805,326
20230901,145000,1059387180,4810,4805,4810,4805,1839
20230901,144900,1050542030,4805,4810,4810,4800,2649
20230901,144800,1037814780,4810,4810,4810,4795,3206
20230901,144700,1022434435,4810,4810,4810,4810,10
20230901,144600,1022386335,4810,4800,4820,4795,551
20230901,144500,1019742775,4820,4800,4820,4795,467
20230901,144400,1017500630,4790,4820,4820,4790,27175
20230901,144300,887002555,4820,4820,4820,4820,0
20230901,144200,887002555,4820,4825,4825,4820,1122
20230901,144100,881594500,4825,4825,4825,4820,18
20230901,144000,881507670,4825,4825,4825,4825,0
20230901,143900,881507670,4825,4820,4825,4810,3001
20230901,143800,867065495,4815,4820,4820,4815,1010
20230901,143700,862201495,4815,4820,4825,4815,3012
20230901,143600,847695250,4820,4825,4825,4820,2507
20230901,143500,835604140,4825,4830,4830,4825,547
20230901,143400,832964070,4820,4820,4820,4820,2917
20230901,143300,818904130,4820,4815,4825,4815,6527
20230901,143200,787445940,4820,4830,4830,4815,3047
20230901,143100,772755660,4825,4830,4830,4825,306
20230901,143000,771279170,4830,4830,4830,4830,9
20230901,142900,771235700,4830,4830,4830,4830,0
20230901,142800,771235700,4830,4840,4840,4820,10686
20230901,142700,719664720,4840,4830,4840,4830,255
20230901,142600,718433060,4830,4840,4840,4830,66
20230901,142500,718114265,4840,4840,4840,4840,16
20230901,142400,718036825,4830,4830,4830,4830,70
20230901,142300,717698725,4830,4835,4840,4830,1101
20230901,142200,712376875,4840,4840,4840,4840,9
20230901,142100,712333315,4840,4840,4840,4840,1
20230901,142000,712328475,4845,4845,4845,4845,1
20230901,141900,712323630,4845,4840,4845,4840,7
20230901,141800,712289720,4835,4835,4835,4835,246
20230901,141700,711100310,4835,4840,4840,4835,453
20230901,141600,708909355,4840,4840,4840,4840,451
20230901,141500,706726515,4845,4840,4845,4840,21
20230901,141400,706624865,4845,4850,4850,4845,5
20230901,141300,706600630,4845,4845,4845,4845,1
20230901,141200,706595785,4845,4850,4850,4845,13
20230901,141100,706532785,4845,4845,4845,4845,1187
20230901,141000,700781770,4845,4845,4845,4845,54
20230901,140900,700520140,4845,4845,4845,4845,1064
20230901,140800,695365060,4845,4845,4845,4845,56
20230901,140700,695093740,4845,4845,4850,4845,612
20230901,140600,692125710,4845,4845,4845,4845,0
20230901,140500,692125710,4845,4845,4845,4845,947
20230901,140400,687537495,4840,4840,4840,4840,33
20230901,140300,687377775,4840,4840,4840,4840,549
20230901,140200,684720615,4840,4840,4840,4840,50
20230901,140100,684478615,4840,4840,4840,4840,566
20230901,140000,681739175,4835,4835,4835,4835,178
20230901,135900,680878545,4835,4835,4835,4835,0
20230901,135800,680878545,4835,4835,4835,4835,10
20230901,135700,680830195,4840,4840,4840,4840,23
20230901,135600,680718875,4840,4840,4840,4840,30
20230901,135500,680573675,4840,4840,4840,4840,1
20230901,135400,680568835,4830,4830,4830,4830,0
20230901,135300,680568835,4830,4835,4835,4830,1347
20230901,135200,674056170,4835,4835,4835,4835,32
20230901,135100,673901450,4835,4830,4835,4830,670
20230901,135000,670665345,4835,4835,4835,4835,1
20230901,134900,670660510,4835,4835,4835,4835,52
20230901,134800,670409090,4835,4835,4835,4835,201
20230901,134700,669437255,4830,4840,4840,4830,290
20230901,134600,668036300,4835,4835,4835,4835,0
20230901,134500,668036300,4835,4835,4835,4835,444
20230901,134400,665889560,4835,4835,4835,4835,1
20230901,134300,665884725,4840,4840,4840,4840,1
20230901,134200,665879885,4835,4840,4840,4835,8
20230901,134100,665841170,4840,4840,4840,4840,6
20230901,134000,665812130,4840,4840,4840,4840,117
20230901,133900,665245850,4835,4835,4835,4835,320
20230901,133800,663698650,4835,4835,4835,4830,26
20230901,133700,663572945,4835,4835,4835,4830,232
20230901,133600,662451230,4835,4835,4835,4835,361
20230901,133500,660705795,4840,4835,4840,4835,6
20230901,133400,660676780,4835,4835,4835,4835,1295
20230901,133300,654415455,4840,4840,4840,4840,1
20230901,133200,654410615,4840,4840,4840,4840,80
20230901,133100,654023415,4835,4835,4835,4835,800
20230901,133000,650155415,4835,4835,4835,4835,0
20230901,132900,650155415,4835,4835,4835,4835,500
20230901,132800,647737915,4835,4840,4840,4835,706
20230901,132700,644324375,4840,4840,4840,4840,101
20230901,132600,643835535,4840,4840,4840,4840,2
20230901,132500,643825855,4840,4840,4840,4840,1
20230901,132400,643821015,4840,4840,4840,4840,3
20230901,132300,643806495,4840,4840,4840,4840,0
20230901,132200,643806495,4840,4840,4840,4840,55
20230901,132100,643540295,4840,4840,4840,4840,2
20230901,132000,643530615,4840,4840,4840,4840,54
20230901,131900,643269255,4840,4840,4840,4840,0
20230901,131800,643269255,4840,4840,4840,4840,1
20230901,131700,643264415,4835,4835,4835,4835,97
20230901,131600,642795420,4835,4835,4835,4835,106
20230901,131500,642282910,4830,4835,4835,4830,1178
20230901,131400,636587780,4840,4840,4840,4840,123
20230901,131300,635992460,4845,4845,4845,4845,0
20230901,131200,635992460,4845,4845,4845,4845,1
20230901,131100,635987615,4845,4845,4845,4845,1
20230901,131000,635982770,4845,4845,4845,4845,0
20230901,130900,635982770,4845,4845,4845,4845,2217
20230901,130800,625241405,4845,4845,4845,4845,0
20230901,130700,625241405,4845,4840,4845,4840,119
20230901,130600,624665135,4840,4840,4840,4840,351
20230901,130500,622966295,4840,4840,4840,4840,56
20230901,130400,622695255,4840,4840,4840,4840,100
20230901,130300,622211255,4840,4840,4840,4840,107
20230901,130200,621693375,4840,4840,4840,4840,0
20230901,130100,621693375,4840,4840,4840,4840,0
20230901,130000,621693375,4840,4840,4840,4840,49
20230901,125900,621456215,4840,4840,4840,4835,104
20230901,125800,620952860,4840,4840,4840,4840,407
20230901,125700,618982980,4840,4835,4840,4835,309
20230901,125600,617487450,4835,4835,4835,4835,1
20230901,125500,617482615,4835,4835,4835,4835,1
20230901,125400,617477780,4840,4840,4840,4840,201
20230901,125300,616504940,4835,4835,4835,4835,0
20230901,125200,616504940,4835,4840,4840,4835,135
20230901,125100,615851715,4840,4840,4840,4840,2
20230901,125000,615842035,4830,4835,4835,4830,348
20230901,124900,614161190,4835,4840,4840,4835,134
20230901,124800,613513150,4840,4835,4840,4835,470
20230901,124700,611238600,4835,4830,4835,4830,128
20230901,124600,610619725,4835,4835,4835,4835,50
20230901,124500,610377975,4835,4835,4835,4835,1
20230901,124400,610373140,4830,4835,4835,4830,107
20230901,124300,609855825,4835,4835,4835,4835,113
20230901,124200,609309470,4830,4830,4830,4830,0
20230901,124100,609309470,4830,4835,4835,4830,300
20230901,124000,607859795,4840,4840,4840,4840,102
20230901,123900,607366115,4835,4835,4835,4835,0
20230901,123800,607366115,4835,4835,4835,4835,138
20230901,123700,606698885,4835,4835,4840,4835,729
20230901,123600,603173150,4840,4840,4840,4840,0
20230901,123500,603173150,4840,4840,4840,4840,0
20230901,123400,603173150,4840,4840,4840,4840,201
20230901,123300,602200310,4840,4840,4840,4840,6
20230901,123200,602171270,4835,4835,4835,4835,0
20230901,123100,602171270,4835,4835,4840,4835,103
20230901,123000,601673190,4840,4835,4840,4835,144
20230901,122900,600976920,4835,4835,4835,4835,0
20230901,122800,600976920,4835,4835,4835,4835,3
20230901,122700,600962415,4835,4840,4840,4835,3
20230901,122600,600947900,4840,4835,4840,4835,948
20230901,122500,596364315,4830,4830,4830,4830,1
20230901,122400,596359485,4835,4835,4835,4835,557
20230901,122300,593666390,4840,4840,4840,4840,5
20230901,122200,593642190,4840,4840,4840,4840,0
20230901,122100,593642190,4840,4840,4840,4840,9
20230901,122000,593598630,4840,4840,4840,4840,7
20230901,121900,593564750,4845,4840,4845,4840,4
20230901,121800,593545385,4840,4840,4840,4840,120
20230901,121700,592964585,4840,4840,4840,4840,111
20230901,121600,592427345,4840,4840,4840,4840,1
20230901,121500,592422505,4840,4840,4840,4840,0
20230901,121400,592422505,4840,4835,4840,4835,814
20230901,121300,588486805,4835,4835,4835,4835,41
20230901,121200,588288570,4840,4840,4840,4840,2
20230901,121100,588278890,4825,4830,4830,4825,589
20230901,121000,585436915,4840,4830,4840,4830,401
20230901,120900,583500070,4830,4830,4830,4830,448
20230901,120800,581336230,4840,4820,4840,4815,308
20230901,120700,579846055,4815,4830,4830,4815,10007
20230901,120600,531585810,4830,4830,4830,4830,0
20230901,120500,531585810,4830,4830,4830,4830,10
20230901,120400,531537510,4830,4835,4835,4830,1230
20230901,120300,525596605,4830,4835,4835,4830,500
20230901,120200,523181595,4830,4830,4830,4830,0
20230901,120100,523181595,4830,4840,4840,4830,1005
20230901,120000,518325860,4835,4835,4835,4835,195
20230901,115900,517383035,4835,4835,4835,4835,141
20230901,115800,516701300,4835,4835,4835,4835,3563
20230901,115700,499474195,4835,4845,4845,4835,3662
20230901,115600,481766450,4840,4845,4845,4840,156
20230901,115500,481011405,4850,4845,4850,4845,3470
20230901,115400,464199250,4850,4850,4850,4850,90
20230901,115300,463762750,4845,4845,4845,4845,1
20230901,115200,463757905,4840,4840,4840,4840,0
20230901,115100,463757905,4840,4840,4840,4840,0
20230901,115000,463757905,4840,4855,4855,4840,18
20230901,114900,463670720,4845,4850,4855,4845,160
20230901,114800,462894150,4840,4845,4850,4840,463
20230901,114700,460651645,4850,4845,4850,4840,2470
20230901,114600,448693760,4845,4845,4845,4845,0
20230901,114500,448693760,4845,4845,4845,4845,0
20230901,114400,448693760,4845,4845,4845,4845,0
20230901,114300,448693760,4845,4855,4855,4845,4
20230901,114200,448674360,4850,4850,4855,4850,313
20230901,114100,447156185,4850,4845,4850,4845,311
20230901,114000,445647840,4845,4845,4845,4845,62
20230901,113900,445347450,4850,4850,4850,4850,1
20230901,113800,445342600,4845,4850,4850,4845,350
20230901,113700,443646600,4850,4845,4850,4845,6
20230901,113600,443617525,4840,4850,4850,4840,139
20230901,113500,442943930,4850,4850,4850,4850,601
20230901,113400,440029080,4850,4850,4850,4850,235
20230901,113300,438889330,4845,4850,4850,4845,203
20230901,113200,437905280,4845,4850,4850,4845,156
20230901,113100,437149430,4845,4845,4845,4845,0
20230901,113000,437149430,4845,4845,4845,4845,38
20230901,112900,436965320,4845,4850,4850,4845,469
20230901,112800,434692990,4850,4850,4850,4850,1
20230901,112700,434688140,4850,4850,4850,4850,1
20230901,112600,434683290,4850,4850,4850,4850,1
20230901,112500,434678440,4850,4850,4850,4850,55
20230901,112400,434411690,4850,4850,4850,4850,11
20230901,112300,434358340,4850,4850,4850,4850,1
20230901,112200,434353490,4850,4850,4850,4850,1
20230901,112100,434348640,4850,4845,4850,4845,764
20230901,112000,430647055,4845,4845,4845,4845,1237
20230901,111900,424653790,4850,4845,4850,4845,192
20230901,111800,423723045,4850,4850,4850,4850,8
20230901,111700,423684245,4850,4850,4850,4850,12
20230901,111600,423626045,4850,4845,4850,4845,4974
20230901,111500,399505905,4850,4845,4850,4845,154
20230901,111400,398759505,4845,4845,4850,4845,1172
20230901,111300,393081160,4845,4845,4850,4845,453
20230901,111200,390886370,4850,4850,4850,4850,2
20230901,111100,390876670,4850,4850,4850,4850,1
20230901,111000,390871820,4855,4855,4855,4855,1
20230901,110900,390866965,4850,4850,4850,4845,900
20230901,110800,386502715,4850,4855,4855,4850,156
20230901,110700,385746110,4855,4850,4855,4850,478
20230901,110600,383427745,4850,4850,4850,4850,3
20230901,110500,383413195,4850,4850,4850,4850,5
20230901,110400,383388945,4845,4855,4855,4845,505
20230901,110300,380939695,4855,4855,4855,4855,2
20230901,110200,380929985,4855,4850,4855,4850,346
20230901,110100,379250255,4850,4850,4850,4850,260
20230901,110000,377989255,4850,4855,4855,4850,141
20230901,105900,377305400,4850,4855,4855,4850,729
20230901,105800,373768605,4850,4855,4855,4850,335
20230901,105700,372142335,4855,4850,4855,4850,3023
20230901,105600,357480670,4855,4850,4855,4850,4
20230901,105500,357461255,4855,4855,4855,4850,13
20230901,105400,357398175,4850,4855,4855,4850,512
20230901,105300,354914920,4860,4860,4860,4860,32
20230901,105200,354759400,4860,4860,4860,4860,1012
20230901,105100,349841080,4860,4855,4860,4855,811
20230901,105000,345903670,4855,4860,4860,4855,11
20230901,104900,345850260,4860,4860,4860,4860,4
20230901,104800,345830820,4860,4855,4860,4855,5
20230901,104700,345806540,4855,4860,4860,4855,5
20230901,104600,345782260,4860,4855,4860,4855,829
20230901,104500,341755360,4855,4850,4855,4850,362
20230901,104400,339998130,4850,4850,4850,4850,2
20230901,104300,339988430,4855,4855,4855,4855,0
20230901,104200,339988430,4855,4855,4855,4855,5
20230901,104100,339964155,4855,4855,4855,4850,604
20230901,104000,337032235,4855,4850,4855,4850,611
20230901,103900,334066450,4850,4850,4850,4850,256
20230901,103800,332824850,4845,4845,4850,4845,141
20230901,103700,332141010,4845,4845,4845,4845,106
20230901,103600,331627440,4845,4845,4845,4845,165
20230901,103500,330828015,4845,4850,4850,4845,36
20230901,103400,330653420,4850,4850,4850,4850,59
20230901,103300,330367270,4850,4855,4855,4850,833
20230901,103200,326325760,4855,4855,4855,4855,2
20230901,103100,326316050,4845,4855,4860,4845,1529
20230901,103000,318893325,4855,4855,4855,4855,14
20230901,102900,318825355,4855,4855,4855,4855,6
20230901,102800,318796225,4850,4850,4850,4850,501
20230901,102700,316366375,4855,4855,4855,4855,6
20230901,102600,316337245,4855,4855,4855,4855,1
20230901,102500,316332390,4860,4860,4860,4860,1
20230901,102400,316327530,4855,4855,4855,4855,0
20230901,102300,316327530,4855,4855,4855,4855,2
20230901,102200,316317820,4855,4855,4855,4855,374
20230901,102100,314502050,4860,4855,4860,4855,102
20230901,102000,314006830,4855,4855,4855,4855,146
20230901,101900,313298000,4855,4855,4855,4855,50
20230901,101800,313055250,4855,4855,4855,4855,241
20230901,101700,311885195,4850,4850,4850,4850,807
20230901,101600,307971245,4855,4855,4855,4855,71
20230901,101500,307626540,4855,4855,4855,4855,446
20230901,101400,305461210,4855,4855,4855,4855,0
20230901,101300,305461210,4855,4850,4855,4850,145
20230901,101200,304757945,4850,4850,4850,4850,300
20230901,101100,303302945,4850,4850,4850,4850,0
20230901,101000,303302945,4850,4850,4850,4850,321
20230901,100900,301746095,4850,4850,4850,4850,1609
20230901,100800,293942445,4850,4855,4855,4850,4
20230901,100700,293923040,4850,4850,4850,4850,6
20230901,100600,293893940,4850,4850,4850,4850,1
20230901,100500,293889090,4850,4860,4860,4850,1052
20230901,100400,288783350,4860,4860,4870,4860,2128
20230901,100300,278423735,4860,4865,4865,4860,117
20230901,100200,277855100,4865,4850,4865,4850,7247
20230901,100100,242617595,4850,4850,4850,4850,1
20230901,100000,242612745,4845,4850,4850,4840,1583
20230901,095900,234940865,4850,4850,4850,4850,55
20230901,095800,234674115,4855,4855,4865,4855,101
20230901,095700,234182870,4855,4865,4865,4855,2529
20230901,095600,221892235,4865,4865,4865,4865,30
20230901,095500,221746285,4865,4865,4865,4865,7
20230901,095400,221712230,4865,4865,4865,4865,11
20230901,095300,221658715,4865,4865,4865,4865,0
20230901,095200,221658715,4865,4865,4865,4865,714
20230901,095100,218185105,4870,4860,4870,4860,2068
20230901,095000,208124465,4865,4865,4865,4865,107
20230901,094900,207603910,4865,4865,4865,4865,98
20230901,094800,207127140,4865,4860,4865,4860,14
20230901,094700,207059035,4860,4865,4870,4860,119
20230901,094600,206480605,4865,4865,4870,4865,351
20230901,094500,204771850,4865,4870,4870,4865,1975
20230901,094400,195162945,4870,4870,4870,4870,1646
20230901,094300,187146925,4870,4860,4870,4860,7501
20230901,094200,150671205,4860,4855,4860,4855,169
20230901,094100,149850120,4855,4855,4860,4850,907
20230901,094000,145446630,4860,4855,4860,4855,1202
20230901,093900,139610910,4855,4860,4860,4855,2135
20230901,093800,129242620,4850,4850,4860,4850,109
20230901,093700,128713905,4855,4850,4855,4850,2949
20230901,093600,114403745,4850,4845,4850,4845,1547
20230901,093500,106905265,4845,4840,4845,4840,297
20230901,093400,105467160,4845,4845,4845,4845,0
20230901,093300,105467160,4845,4845,4845,4840,308
20230901,093200,103975000,4845,4840,4845,4840,226
20230901,093100,102881030,4840,4840,4845,4840,1504
20230901,093000,95601665,4840,4840,4840,4835,44
20230901,092900,95388915,4840,4840,4840,4840,249
20230901,092800,94183755,4840,4840,4840,4840,104
20230901,092700,93680395,4840,4840,4840,4840,0
20230901,092600,93680395,4840,4835,4840,4835,303
20230901,092500,92213880,4840,4840,4840,4840,394
20230901,092400,90306920,4845,4845,4845,4845,114
20230901,092300,89754590,4845,4845,4845,4845,30
20230901,092200,89609240,4840,4840,4840,4840,234
20230901,092100,88476680,4835,4845,4845,4835,3247
20230901,092000,72762725,4840,4840,4840,4840,244
20230901,091900,71581765,4840,4840,4840,4840,468
20230901,091800,69316645,4840,4840,4840,4840,522
20230901,091700,66790165,4840,4840,4840,4840,5
20230901,091600,66765965,4840,4840,4840,4840,231
20230901,091500,65647925,4845,4845,4845,4845,2
20230901,091400,65638235,4845,4840,4845,4835,922
20230901,091300,61175755,4840,4845,4845,4840,528
20230901,091200,58620230,4835,4835,4835,4835,57
20230901,091100,58344635,4835,4840,4845,4835,4758
20230901,091000,35317835,4845,4845,4845,4845,500
20230901,090900,32895335,4845,4835,4845,4835,1105
20230901,090800,27545915,4835,4835,4835,4835,239
20230901,090700,26390350,4840,4840,4840,4840,6
20230901,090600,26361310,4830,4835,4840,4830,1410
20230901,090500,19545840,4830,4840,4840,4830,24
20230901,090400,19429700,4830,4835,4835,4830,22
20230901,090300,19323335,4825,4820,4825,4820,506
20230901,090200,16884405,4820,4830,4830,4815,1492
20230901,090100,9691480,4830,4835,4835,4825,1083
20230901,090000,4459890,4825,4840,4840,4825,847