stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,190200,7848400665,4620,4620,4620,4620,22969
20230905,190100,7848400665,4620,4620,4620,4620,0
20230905,190000,7848400665,4620,4620,4620,4620,0
20230905,185900,7848400665,4620,4620,4620,4620,0
20230905,185800,7848400665,4620,4620,4620,4620,0
20230905,185700,7848400665,4620,4620,4620,4620,0
20230905,185600,7848400665,4620,4620,4620,4620,0
20230905,185500,7848400665,4620,4620,4620,4620,0
20230905,185400,7848400665,4620,4620,4620,4620,0
20230905,185300,7848400665,4620,4620,4620,4620,0
20230905,185200,7848400665,4620,4620,4620,4620,0
20230905,185100,7848400665,4620,4620,4620,4620,0
20230905,185000,7848400665,4620,4620,4620,4620,0
20230905,184900,7848400665,4620,4620,4620,4620,0
20230905,184800,7848400665,4620,4620,4620,4620,0
20230905,184700,7848400665,4620,4620,4620,4620,0
20230905,184600,7848400665,4620,4620,4620,4620,0
20230905,184500,7848400665,4620,4620,4620,4620,0
20230905,184400,7848400665,4620,4620,4620,4620,0
20230905,184300,7848400665,4620,4620,4620,4620,0
20230905,184200,7848400665,4620,4620,4620,4620,0
20230905,184100,7848400665,4620,4620,4620,4620,0
20230905,184000,7848400665,4620,4620,4620,4620,0
20230905,183900,7848400665,4620,4620,4620,4620,0
20230905,183800,7848400665,4620,4620,4620,4620,0
20230905,183700,7848400665,4620,4620,4620,4620,0
20230905,183600,7848400665,4620,4620,4620,4620,0
20230905,183500,7848400665,4620,4620,4620,4620,0
20230905,183400,7848400665,4620,4620,4620,4620,0
20230905,183300,7848400665,4620,4620,4620,4620,0
20230905,183200,7848400665,4620,4620,4620,4620,22969
20230905,183100,7848400665,4620,4620,4620,4620,0
20230905,183000,7848400665,4620,4620,4620,4620,0
20230905,182900,7848400665,4620,4620,4620,4620,0
20230905,182800,7848400665,4620,4620,4620,4620,0
20230905,182700,7848400665,4620,4620,4620,4620,0
20230905,182600,7848400665,4620,4620,4620,4620,0
20230905,182500,7848400665,4620,4620,4620,4620,0
20230905,182400,7848400665,4620,4620,4620,4620,0
20230905,182300,7848400665,4620,4620,4620,4620,0
20230905,182200,7848400665,4620,4620,4620,4620,0
20230905,182100,7848400665,4620,4620,4620,4620,0
20230905,182000,7848400665,4620,4620,4620,4620,0
20230905,181900,7848400665,4620,4620,4620,4620,0
20230905,181800,7848400665,4620,4620,4620,4620,0
20230905,181700,7848400665,4620,4620,4620,4620,0
20230905,181600,7848400665,4620,4620,4620,4620,0
20230905,181500,7848400665,4620,4620,4620,4620,0
20230905,181400,7848400665,4620,4620,4620,4620,0
20230905,181300,7848400665,4620,4620,4620,4620,0
20230905,181200,7848400665,4620,4620,4620,4620,0
20230905,181100,7848400665,4620,4620,4620,4620,0
20230905,181000,7848400665,4620,4620,4620,4620,0
20230905,180900,7848400665,4620,4620,4620,4620,0
20230905,180800,7848400665,4620,4620,4620,4620,0
20230905,180700,7848400665,4620,4620,4620,4620,0
20230905,180600,7848400665,4620,4620,4620,4620,0
20230905,180500,7848400665,4620,4620,4620,4620,0
20230905,180400,7848400665,4620,4620,4620,4620,0
20230905,180300,7848400665,4620,4620,4620,4620,0
20230905,180200,7848400665,4620,4620,4620,4620,22969
20230905,180100,7848400665,4620,4620,4620,4620,0
20230905,180000,7848400665,4620,4620,4620,4620,0
20230905,175900,7848400665,4620,4620,4620,4620,0
20230905,175800,7848400665,4620,4620,4620,4620,0
20230905,175700,7848400665,4620,4620,4620,4620,0
20230905,175600,7848400665,4620,4620,4620,4620,0
20230905,175500,7848400665,4620,4620,4620,4620,0
20230905,175400,7848400665,4620,4620,4620,4620,0
20230905,175300,7848400665,4620,4620,4620,4620,0
20230905,175200,7848400665,4620,4620,4620,4620,0
20230905,175100,7848400665,4620,4620,4620,4620,0
20230905,175000,7848400665,4620,4620,4620,4620,0
20230905,174900,7848400665,4620,4620,4620,4620,0
20230905,174800,7848400665,4620,4620,4620,4620,0
20230905,174700,7848400665,4620,4620,4620,4620,0
20230905,174600,7848400665,4620,4620,4620,4620,0
20230905,174500,7848400665,4620,4620,4620,4620,0
20230905,174400,7848400665,4620,4620,4620,4620,0
20230905,174300,7848400665,4620,4620,4620,4620,0
20230905,174200,7848400665,4620,4620,4620,4620,0
20230905,174100,7848400665,4620,4620,4620,4620,0
20230905,174000,7848400665,4620,4620,4620,4620,0
20230905,173900,7848400665,4620,4620,4620,4620,0
20230905,173800,7848400665,4620,4620,4620,4620,0
20230905,173700,7848400665,4620,4620,4620,4620,0
20230905,173600,7848400665,4620,4620,4620,4620,0
20230905,173500,7848400665,4620,4620,4620,4620,0
20230905,173400,7848400665,4620,4620,4620,4620,0
20230905,173300,7848400665,4620,4620,4620,4620,0
20230905,173200,7848400665,4620,4620,4620,4620,22969
20230905,173100,7848400665,4620,4620,4620,4620,0
20230905,173000,7848400665,4620,4620,4620,4620,0
20230905,172900,7848400665,4620,4620,4620,4620,0
20230905,172800,7848400665,4620,4620,4620,4620,0
20230905,172700,7848400665,4620,4620,4620,4620,0
20230905,172600,7848400665,4620,4620,4620,4620,0
20230905,172500,7848400665,4620,4620,4620,4620,0
20230905,172400,7848400665,4620,4620,4620,4620,0
20230905,172300,7848400665,4620,4620,4620,4620,0
20230905,172200,7848400665,4620,4620,4620,4620,0
20230905,172100,7848400665,4620,4620,4620,4620,0
20230905,172000,7848400665,4620,4620,4620,4620,0
20230905,171900,7848400665,4620,4620,4620,4620,0
20230905,171800,7848400665,4620,4620,4620,4620,0
20230905,171700,7848400665,4620,4620,4620,4620,0
20230905,171600,7848400665,4620,4620,4620,4620,0
20230905,171500,7848400665,4620,4620,4620,4620,0
20230905,171400,7848400665,4620,4620,4620,4620,0
20230905,171300,7848400665,4620,4620,4620,4620,0
20230905,171200,7848400665,4620,4620,4620,4620,0
20230905,171100,7848400665,4620,4620,4620,4620,0
20230905,171000,7848400665,4620,4620,4620,4620,0
20230905,170900,7848400665,4620,4620,4620,4620,0
20230905,170800,7848400665,4620,4620,4620,4620,0
20230905,170700,7848400665,4620,4620,4620,4620,0
20230905,170600,7848400665,4620,4620,4620,4620,0
20230905,170500,7848400665,4620,4620,4620,4620,0
20230905,170400,7848400665,4620,4620,4620,4620,0
20230905,170300,7848400665,4620,4620,4620,4620,0
20230905,170200,7848400665,4620,4620,4620,4620,22969
20230905,170100,7848400665,4620,4620,4620,4620,0
20230905,170000,7848400665,4620,4620,4620,4620,0
20230905,165900,7848400665,4620,4620,4620,4620,0
20230905,165800,7848400665,4620,4620,4620,4620,0
20230905,165700,7848400665,4620,4620,4620,4620,0
20230905,165600,7848400665,4620,4620,4620,4620,0
20230905,165500,7848400665,4620,4620,4620,4620,0
20230905,165400,7848400665,4620,4620,4620,4620,0
20230905,165300,7848400665,4620,4620,4620,4620,0
20230905,165200,7848400665,4620,4620,4620,4620,0
20230905,165100,7848400665,4620,4620,4620,4620,0
20230905,165000,7848400665,4620,4620,4620,4620,0
20230905,164900,7848400665,4620,4620,4620,4620,0
20230905,164800,7848400665,4620,4620,4620,4620,0
20230905,164700,7848400665,4620,4620,4620,4620,0
20230905,164600,7848400665,4620,4620,4620,4620,0
20230905,164500,7848400665,4620,4620,4620,4620,0
20230905,164400,7848400665,4620,4620,4620,4620,0
20230905,164300,7848400665,4620,4620,4620,4620,0
20230905,164200,7848400665,4620,4620,4620,4620,0
20230905,164100,7848400665,4620,4620,4620,4620,0
20230905,164000,7848400665,4620,4620,4620,4620,0
20230905,163900,7848400665,4620,4620,4620,4620,0
20230905,163800,7848400665,4620,4620,4620,4620,0
20230905,163700,7848400665,4620,4620,4620,4620,0
20230905,163600,7848400665,4620,4620,4620,4620,0
20230905,163500,7848400665,4620,4620,4620,4620,0
20230905,163400,7848400665,4620,4620,4620,4620,0
20230905,163300,7848400665,4620,4620,4620,4620,0
20230905,163200,7848400665,4620,4620,4620,4620,22969
20230905,163100,7848400665,4620,4620,4620,4620,0
20230905,163000,7848400665,4620,4620,4620,4620,0
20230905,162900,7848400665,4620,4620,4620,4620,0
20230905,162800,7848400665,4620,4620,4620,4620,0
20230905,162700,7848400665,4620,4620,4620,4620,0
20230905,162600,7848400665,4620,4620,4620,4620,0
20230905,162500,7848400665,4620,4620,4620,4620,0
20230905,162400,7848400665,4620,4620,4620,4620,0
20230905,162300,7848400665,4620,4620,4620,4620,0
20230905,162200,7848400665,4620,4620,4620,4620,0
20230905,162100,7848400665,4620,4620,4620,4620,0
20230905,162000,7848400665,4620,4620,4620,4620,0
20230905,161900,7848400665,4620,4620,4620,4620,0
20230905,161800,7848400665,4620,4620,4620,4620,0
20230905,161700,7848400665,4620,4620,4620,4620,0
20230905,161600,7848400665,4620,4620,4620,4620,0
20230905,161500,7848400665,4620,4620,4620,4620,0
20230905,161400,7848400665,4620,4620,4620,4620,0
20230905,161300,7848400665,4620,4620,4620,4620,0
20230905,161200,7848400665,4620,4620,4620,4620,0
20230905,161100,7848400665,4620,4620,4620,4620,0
20230905,161000,7848400665,4620,4620,4620,4620,0
20230905,160900,7848400665,4620,4620,4620,4620,0
20230905,160800,7848400665,4620,4620,4620,4620,0
20230905,160700,7848400665,4620,4620,4620,4620,0
20230905,160600,7848400665,4620,4620,4620,4620,0
20230905,160500,7848400665,4620,4620,4620,4620,0
20230905,160400,7848400665,4620,4620,4620,4620,0
20230905,160300,7848400665,4620,4620,4620,4620,0
20230905,160200,7848400665,4620,4620,4620,4620,22969
20230905,160100,7848400665,4620,4620,4620,4620,0
20230905,160000,7848400665,4620,4620,4620,4620,0
20230905,155900,7848400665,4620,4620,4620,4620,0
20230905,155800,7848400665,4620,4620,4620,4620,0
20230905,155700,7848400665,4620,4620,4620,4620,0
20230905,155600,7848400665,4620,4620,4620,4620,0
20230905,155500,7848400665,4620,4620,4620,4620,0
20230905,155400,7848400665,4620,4620,4620,4620,0
20230905,155300,7848400665,4620,4620,4620,4620,0
20230905,155200,7848400665,4620,4620,4620,4620,0
20230905,155100,7848400665,4620,4620,4620,4620,0
20230905,155000,7848400665,4620,4620,4620,4620,0
20230905,154900,7848400665,4620,4620,4620,4620,0
20230905,154800,7848400665,4620,4620,4620,4620,0
20230905,154700,7848400665,4620,4620,4620,4620,0
20230905,154600,7848400665,4620,4620,4620,4620,0
20230905,154500,7848400665,4620,4620,4620,4620,0
20230905,154400,7848400665,4620,4620,4620,4620,0
20230905,154300,7848400665,4620,4620,4620,4620,0
20230905,154200,7848400665,4620,4620,4620,4620,0
20230905,154100,7848400665,4620,4620,4620,4620,0
20230905,154000,7848400665,4620,4620,4620,4620,0
20230905,153900,7848400665,4620,4620,4620,4620,0
20230905,153800,7848400665,4620,4620,4620,4620,0
20230905,153700,7848400665,4620,4620,4620,4620,0
20230905,153600,7848400665,4620,4620,4620,4620,0
20230905,153500,7848400665,4620,4620,4620,4620,0
20230905,153400,7848400665,4620,4620,4620,4620,0
20230905,153300,7848400665,4620,4620,4620,4620,0
20230905,153200,7848400665,4620,4620,4620,4620,22969
20230905,153100,7848400665,4620,4620,4620,4620,0
20230905,153000,7848400665,4620,4620,4620,4620,22969
20230905,152900,7742283885,4630,4630,4630,4630,0
20230905,152800,7742283885,4630,4630,4630,4630,0
20230905,152700,7742283885,4630,4630,4630,4630,0
20230905,152600,7742283885,4630,4630,4630,4630,0
20230905,152500,7742283885,4630,4630,4630,4630,0
20230905,152400,7742283885,4630,4630,4630,4630,0
20230905,152300,7742283885,4630,4630,4630,4630,0
20230905,152200,7742283885,4630,4630,4630,4630,0
20230905,152100,7742283885,4630,4630,4630,4630,0
20230905,152000,7742283885,4630,4630,4630,4630,0
20230905,151900,7742283885,4630,4620,4630,4620,4931
20230905,151800,7719484865,4620,4620,4625,4620,2815
20230905,151700,7706479550,4625,4620,4625,4615,2223
20230905,151600,7696209380,4615,4620,4620,4615,2809
20230905,151500,7683243575,4620,4620,4625,4615,4680
20230905,151400,7661623465,4620,4620,4620,4615,653
20230905,151300,7658609105,4615,4615,4620,4610,1265
20230905,151200,7652775315,4615,4620,4620,4615,2523
20230905,151100,7641131630,4615,4625,4625,4615,1409
20230905,151000,7634622385,4625,4615,4625,4610,573
20230905,150900,7631978775,4615,4625,4625,4605,4539
20230905,150800,7611027240,4630,4635,4635,4630,1307
20230905,150700,7604974700,4635,4635,4640,4630,1307
20230905,150600,7598916330,4640,4635,4640,4635,2600
20230905,150500,7586857940,4635,4635,4635,4630,2189
20230905,150400,7576713110,4635,4615,4635,4615,11933
20230905,150300,7521516165,4615,4615,4615,4610,908
20230905,150200,7517327345,4615,4610,4615,4610,2586
20230905,150100,7505395215,4610,4605,4610,4605,1216
20230905,150000,7499789665,4605,4605,4605,4605,2764
20230905,145900,7487061445,4600,4595,4605,4595,1989
20230905,145800,7477912815,4600,4595,4600,4595,1827
20230905,145700,7469511715,4600,4595,4600,4595,76
20230905,145600,7469162470,4595,4595,4595,4590,970
20230905,145500,7464708520,4595,4595,4595,4595,2306
20230905,145400,7454112450,4595,4600,4600,4595,4532
20230905,145300,7433287215,4600,4600,4600,4600,401
20230905,145200,7431442615,4600,4600,4605,4600,2527
20230905,145100,7419818410,4600,4600,4605,4595,4797
20230905,145000,7397752275,4610,4610,4610,4600,1782
20230905,144900,7389555030,4610,4605,4610,4595,2839
20230905,144800,7376499705,4600,4600,4600,4600,1462
20230905,144700,7369774505,4600,4600,4605,4600,225
20230905,144600,7368739490,4600,4600,4600,4595,813
20230905,144500,7364999840,4600,4600,4600,4595,5575
20230905,144400,7339358060,4600,4615,4615,4600,886
20230905,144300,7335275875,4615,4615,4615,4610,1388
20230905,144200,7328877145,4615,4610,4615,4610,350
20230905,144100,7327262895,4610,4610,4615,4610,948
20230905,144000,7322891600,4610,4610,4610,4610,427
20230905,143900,7320923130,4610,4605,4610,4600,1575
20230905,143800,7313676240,4605,4600,4605,4600,2252
20230905,143700,7303313345,4600,4605,4605,4600,386
20230905,143600,7301536315,4605,4605,4605,4600,3334
20230905,143500,7286199000,4610,4605,4610,4600,2603
20230905,143400,7274219300,4605,4605,4605,4600,3938
20230905,143300,7256094905,4605,4605,4605,4600,1027
20230905,143200,7251370660,4595,4595,4600,4595,692
20230905,143100,7248188420,4595,4595,4595,4595,127
20230905,143000,7247604855,4595,4595,4595,4595,32
20230905,142900,7247457815,4600,4595,4600,4595,2094
20230905,142800,7237826915,4595,4595,4595,4590,1025
20230905,142700,7233117790,4595,4595,4595,4590,1308
20230905,142600,7227109770,4595,4595,4595,4595,1182
20230905,142500,7221678480,4595,4595,4600,4595,1042
20230905,142400,7216889785,4600,4595,4600,4595,221
20230905,142300,7215874245,4595,4595,4600,4595,421
20230905,142200,7213939720,4595,4600,4600,4595,2910
20230905,142100,7200567705,4600,4595,4600,4590,3031
20230905,142000,7186645755,4595,4600,4600,4590,2553
20230905,141900,7174906465,4595,4610,4610,4595,7625
20230905,141800,7139839385,4615,4605,4615,4600,2338
20230905,141700,7129072615,4605,4605,4605,4605,772
20230905,141600,7125517555,4605,4610,4615,4605,4097
20230905,141500,7106630715,4610,4610,4615,4610,3368
20230905,141400,7091101905,4610,4615,4615,4610,901
20230905,141300,7086947340,4615,4615,4615,4615,445
20230905,141200,7084893665,4615,4615,4615,4615,142
20230905,141100,7084238335,4615,4615,4615,4610,1390
20230905,141000,7077823985,4615,4615,4615,4610,3364
20230905,140900,7062315765,4615,4625,4625,4615,1023
20230905,140800,7057592335,4625,4625,4630,4620,10825
20230905,140700,7007530895,4625,4620,4625,4620,527
20230905,140600,7005094490,4625,4625,4625,4620,1042
20230905,140500,7000279285,4625,4625,4625,4620,964
20230905,140400,6995820935,4625,4620,4625,4620,3472
20230905,140300,6979777465,4620,4610,4620,4610,1780
20230905,140200,6971564075,4610,4610,4615,4610,2003
20230905,140100,6962330170,4610,4605,4610,4605,236
20230905,140000,6961243280,4605,4605,4605,4600,1856
20230905,135900,6952696850,4605,4600,4605,4600,822
20230905,135800,6948914545,4595,4610,4610,4595,2842
20230905,135700,6935846055,4610,4600,4610,4600,47
20230905,135600,6935629835,4610,4600,4610,4600,817
20230905,135500,6931871625,4600,4595,4600,4595,2659
20230905,135400,6919640715,4600,4595,4600,4590,397
20230905,135300,6917816640,4590,4590,4590,4590,11
20230905,135200,6917766150,4600,4600,4600,4600,1196
20230905,135100,6912264550,4600,4590,4600,4590,1895
20230905,135000,6903562120,4590,4600,4600,4590,5601
20230905,134900,6877845440,4595,4600,4600,4595,1215
20230905,134800,6872261870,4600,4605,4605,4600,3859
20230905,134700,6854509400,4600,4600,4600,4595,3168
20230905,134600,6839941600,4600,4590,4600,4590,1470
20230905,134500,6833187405,4595,4595,4595,4590,996
20230905,134400,6828613575,4595,4595,4595,4590,723
20230905,134300,6825292650,4590,4595,4595,4590,534
20230905,134200,6822840080,4595,4595,4595,4590,283
20230905,134100,6821540040,4595,4590,4595,4590,1809
20230905,134000,6813233530,4595,4590,4595,4590,1011
20230905,133900,6808592440,4590,4590,4590,4585,3990
20230905,133800,6790288465,4590,4590,4590,4585,929
20230905,133700,6786025355,4585,4580,4585,4580,4063
20230905,133600,6767404180,4580,4585,4590,4580,5322
20230905,133500,6743003330,4585,4590,4590,4585,307
20230905,133400,6741594630,4590,4585,4590,4585,1730
20230905,133300,6733662115,4585,4585,4590,4585,1917
20230905,133200,6724871650,4585,4590,4590,4585,5589
20230905,133100,6699225265,4590,4595,4595,4590,3549
20230905,133000,6682932610,4595,4600,4600,4595,1462
20230905,132900,6676212915,4600,4595,4600,4595,1128
20230905,132800,6671029125,4600,4595,4600,4595,870
20230905,132700,6667028105,4595,4595,4600,4595,2523
20230905,132600,6655434155,4595,4600,4600,4595,4336
20230905,132500,6635510180,4595,4610,4610,4595,3234
20230905,132400,6620629350,4615,4615,4615,4615,72
20230905,132300,6620297070,4620,4620,4625,4600,4649
20230905,132200,6598803510,4600,4610,4620,4600,3125
20230905,132100,6584398160,4610,4610,4615,4610,802
20230905,132000,6580700935,4615,4615,4615,4605,74
20230905,131900,6580359455,4615,4615,4615,4600,1991
20230905,131800,6571189435,4595,4615,4615,4595,5096
20230905,131700,6547743820,4605,4615,4615,4605,1214
20230905,131600,6542153270,4620,4620,4620,4605,234
20230905,131500,6541074365,4625,4605,4625,4600,2282
20230905,131400,6530572020,4605,4610,4610,4600,4914
20230905,131300,6507938915,4605,4610,4610,4605,1474
20230905,131200,6501150885,4610,4625,4625,4610,7848
20230905,131100,6464919830,4625,4620,4625,4620,866
20230905,131000,6460916460,4620,4620,4620,4620,2180
20230905,130900,6450844860,4620,4625,4625,4620,1072
20230905,130800,6445888830,4625,4625,4630,4625,1280
20230905,130700,6439968780,4625,4625,4625,4625,711
20230905,130600,6436680405,4625,4620,4625,4615,1416
20230905,130500,6430137610,4625,4625,4630,4625,652
20230905,130400,6427122035,4630,4620,4630,4620,2368
20230905,130300,6416177820,4615,4610,4620,4610,1209
20230905,130200,6410598240,4615,4610,4615,4610,2092
20230905,130100,6400945795,4610,4610,4615,4605,1586
20230905,130000,6393633565,4615,4610,4615,4610,1325
20230905,125900,6387521335,4610,4605,4615,4605,1904
20230905,125800,6378737795,4610,4605,4610,4605,2320
20230905,125700,6368049075,4600,4600,4605,4600,457
20230905,125600,6365945920,4605,4605,4605,4605,394
20230905,125500,6364131550,4605,4600,4605,4600,262
20230905,125400,6362925345,4600,4600,4600,4595,2097
20230905,125300,6353279150,4600,4600,4600,4595,5794
20230905,125200,6326627055,4600,4595,4600,4595,1319
20230905,125100,6320565685,4600,4595,4600,4595,319
20230905,125000,6319099120,4595,4600,4600,4595,2301
20230905,124900,6308518445,4600,4600,4600,4595,1512
20230905,124800,6301563830,4600,4600,4600,4595,4168
20230905,124700,6282391540,4600,4595,4600,4595,59
20230905,124600,6282120150,4600,4600,4600,4600,240
20230905,124500,6281016150,4595,4595,4595,4595,176
20230905,124400,6280207430,4600,4595,4600,4590,172
20230905,124300,6279416935,4590,4600,4600,4590,1176
20230905,124200,6274016280,4595,4585,4595,4585,9076
20230905,124100,6232347530,4585,4590,4590,4585,880
20230905,124000,6228312675,4585,4585,4585,4585,151
20230905,123900,6227620340,4585,4585,4590,4585,2877
20230905,123800,6214429290,4585,4590,4590,4585,267
20230905,123700,6213204795,4590,4585,4590,4585,13
20230905,123600,6213145165,4585,4585,4590,4585,2706
20230905,123500,6200725585,4585,4580,4590,4580,1011
20230905,123400,6196093725,4590,4585,4590,4580,3394
20230905,123300,6180545535,4585,4585,4585,4580,2933
20230905,123200,6167097735,4580,4590,4590,4580,4520
20230905,123100,6146392520,4580,4585,4590,4580,5509
20230905,123000,6121137705,4585,4590,4590,4585,3426
20230905,122900,6105427495,4590,4585,4590,4585,3573
20230905,122800,6089043770,4585,4590,4590,4585,6420
20230905,122700,6059607955,4590,4590,4590,4585,1029
20230905,122600,6054885345,4590,4585,4590,4585,762
20230905,122500,6051388715,4585,4585,4590,4585,1214
20230905,122400,6045819500,4590,4590,4590,4585,1422
20230905,122300,6039292620,4590,4590,4595,4590,1888
20230905,122200,6030626585,4585,4595,4595,4585,1248
20230905,122100,6024898265,4595,4595,4595,4590,341
20230905,122000,6023331495,4590,4585,4590,4585,3440
20230905,121900,6007552455,4590,4590,4590,4585,600
20230905,121800,6004798955,4590,4595,4595,4585,4204
20230905,121700,5985500840,4595,4595,4595,4590,856
20230905,121600,5981570520,4595,4590,4595,4590,439
20230905,121500,5979554160,4590,4590,4595,4590,2148
20230905,121400,5969693720,4595,4590,4595,4590,3436
20230905,121300,5953921965,4595,4590,4600,4590,1542
20230905,121200,5946837450,4595,4595,4600,4585,8259
20230905,121100,5908901325,4600,4595,4600,4590,1081
20230905,121000,5903936660,4595,4595,4600,4595,1024
20230905,120900,5899230380,4595,4595,4600,4590,1550
20230905,120800,5892105265,4595,4590,4600,4590,2029
20230905,120700,5882782990,4590,4595,4595,4585,932
20230905,120600,5878506550,4585,4590,4595,4580,5076
20230905,120500,5855224210,4590,4585,4590,4580,2875
20230905,120400,5842046235,4585,4590,4595,4585,1236
20230905,120300,5836377500,4590,4600,4605,4580,12639
20230905,120200,5778392460,4600,4605,4610,4595,15303
20230905,120100,5708030200,4610,4605,4610,4600,4281
20230905,120000,5688316350,4610,4610,4615,4605,1844
20230905,115900,5679821285,4605,4605,4610,4600,583
20230905,115800,5677138140,4605,4605,4605,4600,453
20230905,115700,5675053825,4610,4590,4625,4590,1053
20230905,115600,5670205825,4590,4585,4625,4585,4385
20230905,115500,5650055815,4590,4600,4600,4585,3712
20230905,115400,5633016885,4595,4605,4605,4595,5171
20230905,115300,5609239890,4610,4605,4610,4605,493
20230905,115200,5606969600,4610,4605,4610,4605,603
20230905,115100,5604192770,4605,4605,4615,4605,643
20230905,115000,5601228825,4610,4615,4625,4605,1391
20230905,114900,5594814910,4615,4610,4615,4600,428
20230905,114800,5592842445,4615,4610,4620,4600,3344
20230905,114700,5577409035,4610,4600,4610,4595,1268
20230905,114600,5571576345,4595,4590,4595,4590,328
20230905,114500,5570069740,4595,4595,4595,4590,2791
20230905,114400,5557255240,4600,4595,4600,4595,239
20230905,114300,5556156770,4590,4600,4600,4590,1325
20230905,114200,5550069930,4605,4610,4610,4600,2507
20230905,114100,5538526230,4605,4605,4615,4600,1334
20230905,114000,5532380535,4605,4600,4605,4595,946
20230905,113900,5528027655,4600,4600,4600,4595,1306
20230905,113800,5522020880,4600,4595,4600,4590,2678
20230905,113700,5509711080,4595,4590,4600,4590,886
20230905,113600,5505642145,4590,4590,4595,4585,3686
20230905,113500,5488731045,4590,4600,4600,4590,3009
20230905,113400,5474897300,4600,4620,4620,4600,6794
20230905,113300,5443612450,4620,4610,4620,4610,472
20230905,113200,5441435930,4620,4620,4620,4610,1285
20230905,113100,5435499260,4625,4625,4630,4620,1513
20230905,113000,5428501275,4625,4610,4625,4600,5315
20230905,112900,5403997510,4625,4610,4625,4610,811
20230905,112800,5400257160,4625,4590,4640,4590,10244
20230905,112700,5352917340,4595,4585,4600,4585,2417
20230905,112600,5341801515,4585,4580,4610,4570,9769
20230905,112500,5297088440,4580,4600,4610,4570,37909
20230905,112400,5123038695,4600,4615,4620,4600,16610
20230905,112300,5046490650,4615,4620,4620,4615,3265
20230905,112200,5031412450,4635,4620,4635,4620,843
20230905,112100,5027509605,4625,4620,4630,4620,493
20230905,112000,5025230945,4625,4620,4625,4615,872
20230905,111900,5021202610,4620,4620,4630,4620,5248
20230905,111800,4996954550,4620,4620,4630,4620,547
20230905,111700,4994426765,4620,4625,4630,4615,3648
20230905,111600,4977574245,4625,4625,4625,4620,2934
20230905,111500,4964006475,4630,4625,4630,4620,2427
20230905,111400,4952783740,4625,4620,4625,4615,3090
20230905,111300,4938507430,4615,4620,4620,4615,4675
20230905,111200,4916926515,4620,4625,4625,4620,3869
20230905,111100,4899047820,4625,4640,4640,4620,20922
20230905,111000,4802238395,4640,4650,4650,4640,5882
20230905,110900,4774927610,4650,4655,4655,4645,8146
20230905,110800,4737045290,4655,4655,4660,4655,2314
20230905,110700,4726271595,4655,4670,4670,4655,5584
20230905,110600,4700255220,4675,4670,4675,4665,3943
20230905,110500,4681840740,4670,4675,4675,4665,1329
20230905,110400,4675640700,4670,4670,4675,4665,742
20230905,110300,4672177280,4675,4670,4675,4670,664
20230905,110200,4669075395,4670,4660,4670,4660,683
20230905,110100,4665889910,4665,4665,4665,4660,922
20230905,110000,4661589535,4665,4665,4670,4660,2054
20230905,105900,4652011110,4665,4660,4665,4655,1505
20230905,105800,4645002270,4660,4660,4665,4655,7008
20230905,105700,4612345090,4660,4670,4670,4660,3579
20230905,105600,4595659225,4665,4670,4670,4665,3079
20230905,105500,4581291435,4670,4675,4675,4670,611
20230905,105400,4578435260,4685,4680,4685,4680,2423
20230905,105300,4567090510,4680,4675,4685,4675,1782
20230905,105200,4558751035,4675,4670,4675,4665,821
20230905,105100,4554917095,4670,4670,4670,4665,198
20230905,105000,4553992685,4670,4665,4670,4665,479
20230905,104900,4551758135,4665,4670,4670,4665,1970
20230905,104800,4542558415,4670,4665,4670,4660,1101
20230905,104700,4537420840,4665,4670,4670,4665,3839
20230905,104600,4519511185,4675,4675,4675,4670,2178
20230905,104500,4509339300,4675,4675,4675,4670,961
20230905,104400,4504849255,4675,4675,4680,4670,11153
20230905,104300,4452762355,4675,4680,4680,4670,1322
20230905,104200,4446581855,4680,4680,4680,4675,859
20230905,104100,4442564890,4680,4675,4680,4675,736
20230905,104000,4439122780,4675,4670,4675,4670,2581
20230905,103900,4427069480,4675,4670,4675,4670,1907
20230905,103800,4418156855,4670,4675,4675,4670,2410
20230905,103700,4406896010,4675,4675,4675,4670,1443
20230905,103600,4400152850,4675,4675,4675,4670,470
20230905,103500,4397955705,4670,4680,4685,4670,11758
20230905,103400,4342905190,4680,4685,4685,4680,1349
20230905,103300,4336590745,4685,4685,4690,4680,2506
20230905,103200,4324858250,4690,4695,4700,4690,2124
20230905,103100,4314886590,4695,4680,4700,4680,10309
20230905,103000,4266507050,4680,4685,4690,4680,7065
20230905,102900,4233394210,4690,4675,4690,4675,10662
20230905,102800,4183396595,4675,4680,4680,4675,430
20230905,102700,4181385485,4680,4670,4685,4670,2545
20230905,102600,4169498025,4685,4675,4685,4670,1365
20230905,102500,4163117635,4670,4680,4680,4670,249
20230905,102400,4161953410,4665,4685,4685,4665,3034
20230905,102300,4147767810,4665,4680,4690,4665,18715
20230905,102200,4060167795,4680,4690,4690,4670,5493
20230905,102100,4034469830,4690,4685,4690,4675,725
20230905,102000,4031074860,4680,4690,4695,4670,10074
20230905,101900,3983947430,4690,4685,4695,4670,6737
20230905,101800,3952394425,4685,4695,4700,4675,14558
20230905,101700,3884188370,4700,4745,4745,4695,23006
20230905,101600,3775707695,4750,4740,4750,4740,6781
20230905,101500,3743538445,4740,4740,4745,4735,7517
20230905,101400,3707908760,4745,4740,4745,4730,8432
20230905,101300,3667979745,4740,4725,4740,4720,4204
20230905,101200,3648094800,4725,4740,4740,4720,3219
20230905,101100,3632871600,4740,4745,4745,4735,9658
20230905,101000,3587069200,4745,4745,4750,4735,24348
20230905,100900,3471540470,4745,4710,4745,4710,17863
20230905,100800,3387071460,4710,4685,4710,4685,5828
20230905,100700,3359640190,4685,4690,4700,4680,3555
20230905,100600,3342988395,4680,4705,4710,4670,4583
20230905,100500,3321515075,4705,4710,4710,4705,1088
20230905,100400,3316395655,4710,4715,4720,4710,7997
20230905,100300,3278691495,4715,4705,4715,4705,7386
20230905,100200,3243887330,4685,4690,4715,4685,13598
20230905,100100,3180039485,4690,4675,4695,4675,3666
20230905,100000,3162856415,4685,4670,4685,4670,1931
20230905,095900,3153836065,4685,4675,4685,4665,744
20230905,095800,3150354105,4685,4655,4685,4655,2562
20230905,095700,3138405705,4665,4670,4685,4655,5113
20230905,095600,3114551820,4690,4690,4695,4670,4813
20230905,095500,3092014730,4690,4680,4690,4680,2983
20230905,095400,3078030725,4680,4680,4695,4670,3544
20230905,095300,3061429260,4685,4680,4685,4665,7182
20230905,095200,3027845530,4685,4660,4685,4650,4626
20230905,095100,3006216715,4665,4640,4665,4640,11300
20230905,095000,2953698255,4645,4635,4645,4635,1712
20230905,094900,2945757585,4645,4635,4650,4630,2790
20230905,094800,2932809350,4625,4615,4635,4615,3031
20230905,094700,2918782875,4620,4620,4630,4615,1683
20230905,094600,2911010620,4615,4630,4635,4615,7130
20230905,094500,2878054255,4635,4640,4645,4630,5363
20230905,094400,2853193355,4640,4645,4645,4635,2343
20230905,094300,2842329370,4635,4640,4645,4630,3232
20230905,094200,2827340335,4640,4635,4640,4620,3438
20230905,094100,2811429245,4635,4615,4640,4615,6227
20230905,094000,2782641860,4615,4635,4645,4615,6172
20230905,093900,2754103170,4645,4640,4650,4625,4471
20230905,093800,2733396865,4625,4655,4660,4625,3630
20230905,093700,2716533060,4655,4665,4670,4655,2057
20230905,093600,2706946305,4670,4650,4675,4650,5726
20230905,093500,2680246560,4655,4645,4665,4645,5839
20230905,093400,2653061060,4650,4635,4650,4615,7457
20230905,093300,2618524530,4630,4620,4630,4615,6615
20230905,093200,2587942675,4620,4610,4630,4610,4388
20230905,093100,2567671970,4615,4620,4625,4615,2507
20230905,093000,2556099725,4620,4620,4630,4610,5176
20230905,092900,2532198055,4615,4630,4630,4610,7758
20230905,092800,2496384735,4630,4640,4640,4620,3536
20230905,092700,2479991245,4640,4630,4645,4620,5369
20230905,092600,2455124350,4615,4610,4620,4605,10194
20230905,092500,2408124100,4610,4615,4620,4600,13664
20230905,092400,2345181085,4615,4620,4635,4610,6043
20230905,092300,2317232455,4615,4660,4665,4615,11288
20230905,092200,2264871535,4665,4635,4680,4630,12872
20230905,092100,2204869775,4630,4605,4650,4605,13896
20230905,092000,2140625195,4605,4565,4605,4565,8029
20230905,091900,2103776815,4560,4590,4590,4550,17286
20230905,091800,2024936605,4575,4610,4615,4570,9732
20230905,091700,1980192265,4610,4590,4610,4580,8383
20230905,091600,1941671655,4590,4570,4595,4565,19973
20230905,091500,1850189545,4565,4530,4565,4510,61134
20230905,091400,1572630540,4550,4570,4575,4500,45670
20230905,091300,1364635785,4570,4610,4610,4570,23102
20230905,091200,1258559630,4610,4635,4635,4600,36193
20230905,091100,1091633910,4635,4665,4665,4630,36118
20230905,091000,923734935,4660,4675,4675,4660,13498
20230905,090900,860771965,4675,4665,4680,4665,5821
20230905,090800,833564130,4675,4695,4695,4665,16205
20230905,090700,757751965,4700,4650,4700,4650,15713
20230905,090600,684284740,4655,4665,4670,4650,26208
20230905,090500,562187165,4665,4695,4700,4660,27736
20230905,090400,432374210,4695,4720,4725,4695,12340
20230905,090300,374298275,4725,4730,4745,4725,6014
20230905,090200,345837095,4735,4745,4750,4720,8170
20230905,090100,307090330,4730,4715,4735,4715,17683
20230905,090000,223651765,4715,4740,4740,4700,34814