stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,190200,5445005055,4570,4570,4570,4570,17742
20230908,190100,5445005055,4570,4570,4570,4570,0
20230908,190000,5445005055,4570,4570,4570,4570,0
20230908,185900,5445005055,4570,4570,4570,4570,0
20230908,185800,5445005055,4570,4570,4570,4570,0
20230908,185700,5445005055,4570,4570,4570,4570,0
20230908,185600,5445005055,4570,4570,4570,4570,0
20230908,185500,5445005055,4570,4570,4570,4570,0
20230908,185400,5445005055,4570,4570,4570,4570,0
20230908,185300,5445005055,4570,4570,4570,4570,0
20230908,185200,5445005055,4570,4570,4570,4570,0
20230908,185100,5445005055,4570,4570,4570,4570,0
20230908,185000,5445005055,4570,4570,4570,4570,0
20230908,184900,5445005055,4570,4570,4570,4570,0
20230908,184800,5445005055,4570,4570,4570,4570,0
20230908,184700,5445005055,4570,4570,4570,4570,0
20230908,184600,5445005055,4570,4570,4570,4570,0
20230908,184500,5445005055,4570,4570,4570,4570,0
20230908,184400,5445005055,4570,4570,4570,4570,0
20230908,184300,5445005055,4570,4570,4570,4570,0
20230908,184200,5445005055,4570,4570,4570,4570,0
20230908,184100,5445005055,4570,4570,4570,4570,0
20230908,184000,5445005055,4570,4570,4570,4570,0
20230908,183900,5445005055,4570,4570,4570,4570,0
20230908,183800,5445005055,4570,4570,4570,4570,0
20230908,183700,5445005055,4570,4570,4570,4570,0
20230908,183600,5445005055,4570,4570,4570,4570,0
20230908,183500,5445005055,4570,4570,4570,4570,0
20230908,183400,5445005055,4570,4570,4570,4570,0
20230908,183300,5445005055,4570,4570,4570,4570,0
20230908,183200,5445005055,4570,4570,4570,4570,17742
20230908,183100,5445005055,4570,4570,4570,4570,0
20230908,183000,5445005055,4570,4570,4570,4570,0
20230908,182900,5445005055,4570,4570,4570,4570,0
20230908,182800,5445005055,4570,4570,4570,4570,0
20230908,182700,5445005055,4570,4570,4570,4570,0
20230908,182600,5445005055,4570,4570,4570,4570,0
20230908,182500,5445005055,4570,4570,4570,4570,0
20230908,182400,5445005055,4570,4570,4570,4570,0
20230908,182300,5445005055,4570,4570,4570,4570,0
20230908,182200,5445005055,4570,4570,4570,4570,0
20230908,182100,5445005055,4570,4570,4570,4570,0
20230908,182000,5445005055,4570,4570,4570,4570,0
20230908,181900,5445005055,4570,4570,4570,4570,0
20230908,181800,5445005055,4570,4570,4570,4570,0
20230908,181700,5445005055,4570,4570,4570,4570,0
20230908,181600,5445005055,4570,4570,4570,4570,0
20230908,181500,5445005055,4570,4570,4570,4570,0
20230908,181400,5445005055,4570,4570,4570,4570,0
20230908,181300,5445005055,4570,4570,4570,4570,0
20230908,181200,5445005055,4570,4570,4570,4570,0
20230908,181100,5445005055,4570,4570,4570,4570,0
20230908,181000,5445005055,4570,4570,4570,4570,0
20230908,180900,5445005055,4570,4570,4570,4570,0
20230908,180800,5445005055,4570,4570,4570,4570,0
20230908,180700,5445005055,4570,4570,4570,4570,0
20230908,180600,5445005055,4570,4570,4570,4570,0
20230908,180500,5445005055,4570,4570,4570,4570,0
20230908,180400,5445005055,4570,4570,4570,4570,0
20230908,180300,5445005055,4570,4570,4570,4570,0
20230908,180200,5445005055,4570,4570,4570,4570,17742
20230908,180100,5445005055,4570,4570,4570,4570,0
20230908,180000,5445005055,4570,4570,4570,4570,0
20230908,175900,5445005055,4570,4570,4570,4570,0
20230908,175800,5445005055,4570,4570,4570,4570,0
20230908,175700,5445005055,4570,4570,4570,4570,0
20230908,175600,5445005055,4570,4570,4570,4570,0
20230908,175500,5445005055,4570,4570,4570,4570,0
20230908,175400,5445005055,4570,4570,4570,4570,0
20230908,175300,5445005055,4570,4570,4570,4570,0
20230908,175200,5445005055,4570,4570,4570,4570,0
20230908,175100,5445005055,4570,4570,4570,4570,0
20230908,175000,5445005055,4570,4570,4570,4570,0
20230908,174900,5445005055,4570,4570,4570,4570,0
20230908,174800,5445005055,4570,4570,4570,4570,0
20230908,174700,5445005055,4570,4570,4570,4570,0
20230908,174600,5445005055,4570,4570,4570,4570,0
20230908,174500,5445005055,4570,4570,4570,4570,0
20230908,174400,5445005055,4570,4570,4570,4570,0
20230908,174300,5445005055,4570,4570,4570,4570,0
20230908,174200,5445005055,4570,4570,4570,4570,0
20230908,174100,5445005055,4570,4570,4570,4570,0
20230908,174000,5445005055,4570,4570,4570,4570,0
20230908,173900,5445005055,4570,4570,4570,4570,0
20230908,173800,5445005055,4570,4570,4570,4570,0
20230908,173700,5445005055,4570,4570,4570,4570,0
20230908,173600,5445005055,4570,4570,4570,4570,0
20230908,173500,5445005055,4570,4570,4570,4570,0
20230908,173400,5445005055,4570,4570,4570,4570,0
20230908,173300,5445005055,4570,4570,4570,4570,0
20230908,173200,5445005055,4570,4570,4570,4570,17742
20230908,173100,5445005055,4570,4570,4570,4570,0
20230908,173000,5445005055,4570,4570,4570,4570,0
20230908,172900,5445005055,4570,4570,4570,4570,0
20230908,172800,5445005055,4570,4570,4570,4570,0
20230908,172700,5445005055,4570,4570,4570,4570,0
20230908,172600,5445005055,4570,4570,4570,4570,0
20230908,172500,5445005055,4570,4570,4570,4570,0
20230908,172400,5445005055,4570,4570,4570,4570,0
20230908,172300,5445005055,4570,4570,4570,4570,0
20230908,172200,5445005055,4570,4570,4570,4570,0
20230908,172100,5445005055,4570,4570,4570,4570,0
20230908,172000,5445005055,4570,4570,4570,4570,0
20230908,171900,5445005055,4570,4570,4570,4570,0
20230908,171800,5445005055,4570,4570,4570,4570,0
20230908,171700,5445005055,4570,4570,4570,4570,0
20230908,171600,5445005055,4570,4570,4570,4570,0
20230908,171500,5445005055,4570,4570,4570,4570,0
20230908,171400,5445005055,4570,4570,4570,4570,0
20230908,171300,5445005055,4570,4570,4570,4570,0
20230908,171200,5445005055,4570,4570,4570,4570,0
20230908,171100,5445005055,4570,4570,4570,4570,0
20230908,171000,5445005055,4570,4570,4570,4570,0
20230908,170900,5445005055,4570,4570,4570,4570,0
20230908,170800,5445005055,4570,4570,4570,4570,0
20230908,170700,5445005055,4570,4570,4570,4570,0
20230908,170600,5445005055,4570,4570,4570,4570,0
20230908,170500,5445005055,4570,4570,4570,4570,0
20230908,170400,5445005055,4570,4570,4570,4570,0
20230908,170300,5445005055,4570,4570,4570,4570,0
20230908,170200,5445005055,4570,4570,4570,4570,17742
20230908,170100,5445005055,4570,4570,4570,4570,0
20230908,170000,5445005055,4570,4570,4570,4570,0
20230908,165900,5445005055,4570,4570,4570,4570,0
20230908,165800,5445005055,4570,4570,4570,4570,0
20230908,165700,5445005055,4570,4570,4570,4570,0
20230908,165600,5445005055,4570,4570,4570,4570,0
20230908,165500,5445005055,4570,4570,4570,4570,0
20230908,165400,5445005055,4570,4570,4570,4570,0
20230908,165300,5445005055,4570,4570,4570,4570,0
20230908,165200,5445005055,4570,4570,4570,4570,0
20230908,165100,5445005055,4570,4570,4570,4570,0
20230908,165000,5445005055,4570,4570,4570,4570,0
20230908,164900,5445005055,4570,4570,4570,4570,0
20230908,164800,5445005055,4570,4570,4570,4570,0
20230908,164700,5445005055,4570,4570,4570,4570,0
20230908,164600,5445005055,4570,4570,4570,4570,0
20230908,164500,5445005055,4570,4570,4570,4570,0
20230908,164400,5445005055,4570,4570,4570,4570,0
20230908,164300,5445005055,4570,4570,4570,4570,0
20230908,164200,5445005055,4570,4570,4570,4570,0
20230908,164100,5445005055,4570,4570,4570,4570,0
20230908,164000,5445005055,4570,4570,4570,4570,0
20230908,163900,5445005055,4570,4570,4570,4570,0
20230908,163800,5445005055,4570,4570,4570,4570,0
20230908,163700,5445005055,4570,4570,4570,4570,0
20230908,163600,5445005055,4570,4570,4570,4570,0
20230908,163500,5445005055,4570,4570,4570,4570,0
20230908,163400,5445005055,4570,4570,4570,4570,0
20230908,163300,5445005055,4570,4570,4570,4570,0
20230908,163200,5445005055,4570,4570,4570,4570,17742
20230908,163100,5445005055,4570,4570,4570,4570,0
20230908,163000,5445005055,4570,4570,4570,4570,0
20230908,162900,5445005055,4570,4570,4570,4570,0
20230908,162800,5445005055,4570,4570,4570,4570,0
20230908,162700,5445005055,4570,4570,4570,4570,0
20230908,162600,5445005055,4570,4570,4570,4570,0
20230908,162500,5445005055,4570,4570,4570,4570,0
20230908,162400,5445005055,4570,4570,4570,4570,0
20230908,162300,5445005055,4570,4570,4570,4570,0
20230908,162200,5445005055,4570,4570,4570,4570,0
20230908,162100,5445005055,4570,4570,4570,4570,0
20230908,162000,5445005055,4570,4570,4570,4570,0
20230908,161900,5445005055,4570,4570,4570,4570,0
20230908,161800,5445005055,4570,4570,4570,4570,0
20230908,161700,5445005055,4570,4570,4570,4570,0
20230908,161600,5445005055,4570,4570,4570,4570,0
20230908,161500,5445005055,4570,4570,4570,4570,0
20230908,161400,5445005055,4570,4570,4570,4570,0
20230908,161300,5445005055,4570,4570,4570,4570,0
20230908,161200,5445005055,4570,4570,4570,4570,0
20230908,161100,5445005055,4570,4570,4570,4570,0
20230908,161000,5445005055,4570,4570,4570,4570,0
20230908,160900,5445005055,4570,4570,4570,4570,0
20230908,160800,5445005055,4570,4570,4570,4570,0
20230908,160700,5445005055,4570,4570,4570,4570,0
20230908,160600,5445005055,4570,4570,4570,4570,0
20230908,160500,5445005055,4570,4570,4570,4570,0
20230908,160400,5445005055,4570,4570,4570,4570,0
20230908,160300,5445005055,4570,4570,4570,4570,0
20230908,160200,5445005055,4570,4570,4570,4570,17742
20230908,160100,5445005055,4570,4570,4570,4570,0
20230908,160000,5445005055,4570,4570,4570,4570,0
20230908,155900,5445005055,4570,4570,4570,4570,0
20230908,155800,5445005055,4570,4570,4570,4570,0
20230908,155700,5445005055,4570,4570,4570,4570,0
20230908,155600,5445005055,4570,4570,4570,4570,0
20230908,155500,5445005055,4570,4570,4570,4570,0
20230908,155400,5445005055,4570,4570,4570,4570,0
20230908,155300,5445005055,4570,4570,4570,4570,0
20230908,155200,5445005055,4570,4570,4570,4570,0
20230908,155100,5445005055,4570,4570,4570,4570,0
20230908,155000,5445005055,4570,4570,4570,4570,0
20230908,154900,5445005055,4570,4570,4570,4570,0
20230908,154800,5445005055,4570,4570,4570,4570,0
20230908,154700,5445005055,4570,4570,4570,4570,0
20230908,154600,5445005055,4570,4570,4570,4570,0
20230908,154500,5445005055,4570,4570,4570,4570,0
20230908,154400,5445005055,4570,4570,4570,4570,0
20230908,154300,5445005055,4570,4570,4570,4570,0
20230908,154200,5445005055,4570,4570,4570,4570,0
20230908,154100,5445005055,4570,4570,4570,4570,0
20230908,154000,5445005055,4570,4570,4570,4570,0
20230908,153900,5445005055,4570,4570,4570,4570,0
20230908,153800,5445005055,4570,4570,4570,4570,0
20230908,153700,5445005055,4570,4570,4570,4570,0
20230908,153600,5445005055,4570,4570,4570,4570,0
20230908,153500,5445005055,4570,4570,4570,4570,0
20230908,153400,5445005055,4570,4570,4570,4570,0
20230908,153300,5445005055,4570,4570,4570,4570,0
20230908,153200,5445005055,4570,4570,4570,4570,17742
20230908,153100,5445005055,4570,4570,4570,4570,0
20230908,153000,5445005055,4570,4570,4570,4570,17742
20230908,152900,5363924115,4570,4570,4570,4570,0
20230908,152800,5363924115,4570,4570,4570,4570,0
20230908,152700,5363924115,4570,4570,4570,4570,0
20230908,152600,5363924115,4570,4570,4570,4570,0
20230908,152500,5363924115,4570,4570,4570,4570,0
20230908,152400,5363924115,4570,4570,4570,4570,0
20230908,152300,5363924115,4570,4570,4570,4570,0
20230908,152200,5363924115,4570,4570,4570,4570,0
20230908,152100,5363924115,4570,4570,4570,4570,0
20230908,152000,5363924115,4570,4570,4570,4570,0
20230908,151900,5363924115,4570,4580,4580,4565,6352
20230908,151800,5334893225,4580,4580,4580,4580,319
20230908,151700,5333432205,4575,4575,4575,4570,3100
20230908,151600,5319259610,4580,4580,4580,4575,952
20230908,151500,5314903540,4580,4585,4585,4575,2518
20230908,151400,5303381045,4585,4585,4585,4575,2207
20230908,151300,5293272450,4585,4585,4585,4580,639
20230908,151200,5290342970,4585,4580,4585,4575,2824
20230908,151100,5277403935,4580,4580,4580,4580,2166
20230908,151000,5267483655,4575,4580,4580,4575,2104
20230908,150900,5257849290,4580,4585,4585,4570,144
20230908,150800,5257190045,4570,4585,4585,4570,2715
20230908,150700,5244769960,4585,4585,4585,4585,206
20230908,150600,5243825450,4585,4575,4585,4575,346
20230908,150500,5242239940,4585,4580,4585,4575,2604
20230908,150400,5230306870,4580,4580,4580,4575,2348
20230908,150300,5219559225,4580,4580,4580,4570,370
20230908,150200,5217865955,4580,4575,4580,4565,3028
20230908,150100,5204025330,4570,4565,4575,4565,409
20230908,150000,5202155705,4565,4575,4575,4565,1040
20230908,145900,5197407180,4575,4565,4575,4565,1499
20230908,145800,5190559255,4565,4565,4580,4565,1213
20230908,145700,5185021895,4560,4570,4570,4560,5194
20230908,145600,5161308925,4570,4580,4580,4570,342
20230908,145500,5159743485,4580,4570,4580,4570,194
20230908,145400,5158856585,4570,4575,4580,4570,640
20230908,145300,5155928875,4575,4580,4580,4565,273
20230908,145200,5154679250,4580,4565,4580,4565,1305
20230908,145100,5148721880,4565,4585,4585,4560,896
20230908,145000,5144633575,4560,4560,4585,4560,5023
20230908,144900,5121660680,4565,4565,4575,4560,5518
20230908,144800,5096476450,4565,4570,4575,4565,1010
20230908,144700,5091863245,4575,4575,4575,4570,19
20230908,144600,5091776395,4575,4570,4575,4565,517
20230908,144500,5089414375,4575,4570,4575,4570,2451
20230908,144400,5078210320,4575,4565,4575,4565,1556
20230908,144300,5071098905,4570,4575,4575,4565,4199
20230908,144200,5051908400,4575,4570,4580,4570,292
20230908,144100,5050573560,4580,4580,4580,4575,378
20230908,144000,5048842455,4585,4580,4585,4580,513
20230908,143900,5046491415,4585,4575,4585,4575,857
20230908,143800,5042562700,4575,4570,4575,4565,1116
20230908,143700,5037460455,4570,4580,4585,4570,3251
20230908,143600,5022595375,4585,4580,4590,4575,3508
20230908,143500,5006529385,4585,4590,4590,4575,1006
20230908,143400,5001921870,4580,4590,4590,4580,656
20230908,143300,4998914120,4585,4585,4585,4580,934
20230908,143200,4994631780,4585,4585,4585,4580,15
20230908,143100,4994563010,4585,4580,4585,4575,1904
20230908,143000,4985838200,4580,4580,4580,4580,555
20230908,142900,4983296300,4585,4585,4585,4575,261
20230908,142800,4982101570,4585,4575,4585,4575,2385
20230908,142700,4971185010,4575,4575,4575,4575,120
20230908,142600,4970636010,4570,4575,4580,4570,13
20230908,142500,4970576580,4570,4575,4575,4570,541
20230908,142400,4968102000,4570,4575,4575,4570,66
20230908,142300,4967800230,4565,4575,4575,4565,411
20230908,142200,4965921845,4565,4565,4565,4565,557
20230908,142100,4963379140,4560,4565,4565,4560,748
20230908,142000,4959964525,4565,4565,4565,4565,1038
20230908,141900,4955226055,4565,4570,4570,4565,268
20230908,141800,4954001385,4570,4580,4580,4570,2864
20230908,141700,4940912585,4580,4575,4580,4570,3214
20230908,141600,4926223110,4575,4575,4580,4575,430
20230908,141500,4924255855,4575,4575,4575,4570,538
20230908,141400,4921795410,4575,4575,4575,4565,810
20230908,141300,4918095230,4575,4575,4580,4565,196
20230908,141200,4917199745,4565,4565,4570,4565,279
20230908,141100,4915925965,4560,4560,4560,4555,2867
20230908,141000,4902852450,4555,4565,4565,4555,10520
20230908,140900,4854912420,4570,4570,4570,4565,948
20230908,140800,4850582790,4575,4580,4580,4565,87
20230908,140700,4850185075,4585,4575,4585,4575,1000
20230908,140600,4845605720,4580,4580,4580,4580,143
20230908,140500,4844950780,4580,4570,4580,4560,1985
20230908,140400,4835875590,4570,4570,4570,4570,2
20230908,140300,4835866450,4560,4570,4570,4555,2106
20230908,140200,4826263085,4560,4575,4575,4560,4457
20230908,140100,4805938510,4565,4565,4565,4565,1100
20230908,140000,4800917010,4565,4575,4575,4565,4446
20230908,135900,4780609325,4575,4585,4585,4575,776
20230908,135800,4777058285,4580,4585,4585,4570,2876
20230908,135700,4763908940,4580,4575,4585,4575,777
20230908,135600,4760353875,4575,4580,4580,4575,176
20230908,135500,4759547805,4575,4580,4580,4575,1281
20230908,135400,4753687220,4580,4575,4585,4575,991
20230908,135300,4749153375,4580,4580,4580,4580,661
20230908,135200,4746125995,4580,4585,4590,4580,667
20230908,135100,4743068935,4590,4580,4590,4580,541
20230908,135000,4740591055,4575,4585,4590,4575,2284
20230908,134900,4730125890,4585,4585,4585,4585,10
20230908,134800,4730080040,4585,4585,4585,4585,604
20230908,134700,4727310700,4585,4580,4585,4580,755
20230908,134600,4723852225,4585,4585,4585,4585,183
20230908,134500,4723013170,4580,4585,4585,4580,4172
20230908,134400,4703902055,4585,4585,4585,4580,915
20230908,134300,4699706895,4585,4585,4590,4585,292
20230908,134200,4698368065,4590,4585,4590,4585,780
20230908,134100,4694790245,4585,4585,4585,4580,860
20230908,134000,4690847295,4580,4585,4585,4580,349
20230908,133900,4689248725,4585,4585,4585,4585,1316
20230908,133800,4683214865,4585,4585,4585,4585,0
20230908,133700,4683214865,4585,4585,4585,4580,1928
20230908,133600,4674375405,4585,4585,4585,4585,149
20230908,133500,4673692240,4585,4585,4590,4585,219
20230908,133400,4672687585,4585,4585,4590,4585,151
20230908,133300,4671995240,4585,4590,4590,4580,1013
20230908,133200,4667352280,4590,4585,4590,4585,123
20230908,133100,4666787735,4585,4585,4585,4585,89
20230908,133000,4666379670,4590,4590,4590,4590,14
20230908,132900,4666315410,4590,4590,4590,4590,690
20230908,132800,4663148310,4590,4580,4590,4580,21
20230908,132700,4663051970,4580,4585,4585,4580,500
20230908,132600,4660761120,4590,4585,4590,4585,843
20230908,132500,4656895920,4585,4585,4585,4585,908
20230908,132400,4652732740,4590,4590,4590,4590,65
20230908,132300,4652434390,4595,4590,4595,4590,62
20230908,132200,4652149805,4590,4590,4595,4590,36
20230908,132100,4651984520,4585,4590,4590,4585,258
20230908,132000,4650801390,4590,4585,4590,4585,220
20230908,131900,4649792570,4585,4590,4590,4580,240
20230908,131800,4648692170,4580,4580,4580,4580,82
20230908,131700,4648316610,4580,4590,4590,4580,4041
20230908,131600,4629768830,4590,4590,4595,4590,251
20230908,131500,4628615985,4590,4590,4595,4580,1384
20230908,131400,4622265680,4590,4580,4590,4575,394
20230908,131300,4620461035,4580,4580,4580,4580,100
20230908,131200,4620003035,4580,4580,4580,4580,589
20230908,131100,4617305415,4580,4590,4590,4580,1455
20230908,131000,4610640635,4585,4590,4590,4585,179
20230908,130900,4609819780,4590,4590,4590,4590,1
20230908,130800,4609815190,4580,4580,4580,4580,1025
20230908,130700,4605120690,4580,4580,4580,4580,1
20230908,130600,4605116110,4595,4575,4595,4575,32
20230908,130500,4604969540,4580,4570,4580,4570,245
20230908,130400,4603848540,4565,4575,4575,4565,3276
20230908,130300,4588883875,4575,4585,4585,4570,764
20230908,130200,4585388450,4580,4585,4585,4580,3492
20230908,130100,4569385300,4590,4600,4605,4590,1260
20230908,130000,4563596300,4605,4605,4605,4605,219
20230908,125900,4562587805,4585,4600,4605,4585,333
20230908,125800,4561060575,4605,4600,4615,4600,2489
20230908,125700,4549588185,4600,4580,4605,4580,213
20230908,125600,4548610485,4580,4565,4580,4565,313
20230908,125500,4547180775,4565,4580,4580,4565,2
20230908,125400,4547171630,4560,4565,4580,4560,1675
20230908,125300,4539520940,4565,4560,4565,4560,707
20230908,125200,4536296530,4555,4550,4560,4550,4075
20230908,125100,4517735990,4550,4555,4560,4550,1470
20230908,125000,4511040115,4555,4560,4560,4555,1633
20230908,124900,4503601440,4555,4555,4560,4550,315
20230908,124800,4502165965,4550,4555,4555,4550,1236
20230908,124700,4496538910,4555,4560,4560,4550,2751
20230908,124600,4484008335,4555,4560,4560,4555,1736
20230908,124500,4476099325,4560,4565,4565,4555,1550
20230908,124400,4469031645,4555,4560,4560,4555,623
20230908,124300,4466193130,4555,4565,4565,4555,3199
20230908,124200,4451596350,4565,4565,4570,4565,600
20230908,124100,4448856715,4565,4565,4570,4565,589
20230908,124000,4446167755,4565,4575,4575,4565,2923
20230908,123900,4432810595,4575,4570,4575,4570,2207
20230908,123800,4422724555,4570,4575,4575,4570,205
20230908,123700,4421786695,4570,4575,4575,4570,671
20230908,123600,4418718845,4575,4575,4595,4575,2213
20230908,123500,4408594330,4575,4575,4580,4575,410
20230908,123400,4406718550,4595,4580,4595,4575,1081
20230908,123300,4401771900,4575,4575,4580,4575,8
20230908,123200,4401735275,4595,4585,4595,4575,1626
20230908,123100,4394287995,4575,4575,4580,4575,437
20230908,123000,4392288585,4575,4590,4590,4575,4289
20230908,122900,4372647205,4590,4580,4595,4580,2186
20230908,122800,4362634300,4575,4580,4580,4575,991
20230908,122700,4358098235,4580,4600,4600,4580,840
20230908,122600,4354250890,4605,4585,4605,4585,699
20230908,122500,4351044955,4615,4575,4630,4575,1068
20230908,122400,4346145385,4575,4575,4575,4575,71
20230908,122300,4345820560,4565,4580,4580,4565,771
20230908,122200,4342299795,4565,4600,4600,4565,5416
20230908,122100,4317542960,4585,4580,4585,4575,2858
20230908,122000,4304467435,4575,4620,4620,4570,17942
20230908,121900,4222230280,4620,4620,4620,4620,13
20230908,121800,4222170220,4630,4635,4635,4630,138
20230908,121700,4221531100,4630,4625,4630,4625,2429
20230908,121600,4210288550,4620,4620,4620,4620,339
20230908,121500,4208722370,4620,4615,4620,4615,3235
20230908,121400,4193780670,4625,4625,4625,4625,14
20230908,121300,4193715920,4615,4615,4630,4615,53
20230908,121200,4193471125,4615,4615,4630,4615,1215
20230908,121100,4187856535,4610,4610,4610,4610,231
20230908,121000,4186791625,4605,4605,4605,4605,117
20230908,120900,4186252840,4605,4600,4605,4600,543
20230908,120800,4183755020,4600,4610,4610,4600,1007
20230908,120700,4179119045,4610,4610,4610,4610,21
20230908,120600,4179022235,4605,4610,4610,4605,284
20230908,120500,4177714410,4610,4615,4615,4610,21
20230908,120400,4177617525,4615,4600,4615,4590,2414
20230908,120300,4166519265,4600,4600,4605,4600,3360
20230908,120200,4151063245,4600,4610,4610,4600,4294
20230908,120100,4131282855,4610,4615,4615,4610,527
20230908,120000,4128852250,4615,4615,4615,4615,360
20230908,115900,4127190850,4615,4615,4615,4615,1048
20230908,115800,4122354330,4615,4620,4620,4615,43
20230908,115700,4122155780,4620,4620,4620,4620,308
20230908,115600,4120732820,4615,4615,4615,4615,2
20230908,115500,4120723590,4615,4615,4615,4615,101
20230908,115400,4120257475,4620,4620,4620,4615,268
20230908,115300,4119019915,4615,4615,4615,4615,40
20230908,115200,4118835315,4615,4615,4615,4615,365
20230908,115100,4117150840,4620,4615,4620,4615,57
20230908,115000,4116887510,4620,4620,4620,4615,310
20230908,114900,4115456310,4615,4615,4615,4615,1
20230908,114800,4115451695,4620,4620,4625,4620,794
20230908,114700,4111783410,4620,4630,4630,4620,120
20230908,114600,4111228795,4635,4640,4640,4635,691
20230908,114500,4108025495,4640,4645,4645,4640,232
20230908,114400,4106949010,4645,4645,4650,4645,1020
20230908,114300,4102211105,4645,4645,4645,4635,720
20230908,114200,4098871765,4640,4640,4640,4640,517
20230908,114100,4096472885,4645,4630,4645,4630,720
20230908,114000,4093137970,4635,4635,4635,4635,106
20230908,113900,4092646660,4635,4645,4645,4635,575
20230908,113800,4089978550,4645,4640,4645,4640,3455
20230908,113700,4073945505,4645,4645,4645,4640,151
20230908,113600,4073244140,4645,4645,4645,4645,114
20230908,113500,4072714610,4645,4660,4660,4645,5807
20230908,113400,4045697800,4660,4655,4660,4655,4769
20230908,113300,4023497260,4655,4650,4655,4650,2652
20230908,113200,4011156975,4650,4650,4650,4645,1952
20230908,113100,4002083175,4650,4645,4650,4645,284
20230908,113000,4000763985,4645,4640,4645,4640,1366
20230908,112900,3994420395,4640,4645,4645,4640,2133
20230908,112800,3984523210,4645,4645,4645,4645,403
20230908,112700,3982651275,4645,4640,4645,4640,1229
20230908,112600,3976947365,4640,4640,4640,4640,1120
20230908,112500,3971750565,4640,4635,4640,4635,1379
20230908,112400,3965358625,4635,4610,4645,4605,3150
20230908,112300,3950792670,4620,4610,4620,4610,600
20230908,112200,3948026190,4610,4610,4610,4610,333
20230908,112100,3946491060,4610,4610,4625,4610,750
20230908,112000,3943031760,4610,4610,4610,4610,1187
20230908,111900,3937559690,4610,4615,4615,4610,239
20230908,111800,3936456865,4615,4615,4615,4615,277
20230908,111700,3935178510,4615,4615,4615,4615,411
20230908,111600,3933281745,4630,4630,4630,4615,701
20230908,111500,3930036130,4630,4635,4635,4630,1695
20230908,111400,3922188275,4635,4645,4645,4630,5991
20230908,111300,3894441670,4645,4640,4645,4635,974
20230908,111200,3889917990,4635,4645,4645,4635,3441
20230908,111100,3873941685,4645,4645,4650,4640,1875
20230908,111000,3865232410,4645,4640,4650,4630,2330
20230908,110900,3854409710,4635,4605,4635,4605,14486
20230908,110800,3787406920,4605,4600,4605,4600,268
20230908,110700,3786172830,4600,4600,4600,4600,1
20230908,110600,3786168230,4600,4605,4605,4600,204
20230908,110500,3785229105,4605,4610,4610,4605,259
20230908,110400,3784036100,4610,4605,4610,4605,330
20230908,110300,3782516410,4600,4600,4605,4600,815
20230908,110200,3778764415,4600,4600,4605,4600,2698
20230908,110100,3766346425,4600,4600,4600,4595,1606
20230908,110000,3758960835,4600,4600,4605,4600,502
20230908,105900,3756650885,4605,4600,4605,4600,767
20230908,105800,3753120225,4600,4605,4605,4600,1123
20230908,105700,3747950885,4605,4605,4605,4600,157
20230908,105600,3747228180,4605,4610,4610,4605,3365
20230908,105500,3731716055,4610,4620,4620,4610,755
20230908,105400,3728228385,4620,4600,4620,4600,2676
20230908,105300,3715887750,4600,4600,4600,4590,1966
20230908,105200,3706855635,4600,4600,4600,4600,385
20230908,105100,3705084635,4600,4600,4605,4595,2988
20230908,105000,3691343355,4605,4595,4605,4595,1126
20230908,104900,3686160745,4595,4610,4610,4595,252
20230908,104800,3685000530,4615,4610,4615,4595,675
20230908,104700,3681892950,4620,4620,4620,4605,412
20230908,104600,3679991510,4620,4625,4625,4595,85
20230908,104500,3679598825,4625,4620,4625,4590,9254
20230908,104400,3636997495,4625,4615,4625,4615,1174
20230908,104300,3631573690,4615,4615,4620,4615,1859
20230908,104200,3622993350,4615,4610,4620,4610,1154
20230908,104100,3617667635,4615,4615,4615,4605,3776
20230908,104000,3600244880,4615,4615,4625,4615,3431
20230908,103900,3584405150,4620,4615,4625,4595,6921
20230908,103800,3552489870,4615,4605,4620,4605,3116
20230908,103700,3538115115,4600,4595,4605,4590,328
20230908,103600,3536606715,4580,4600,4605,4580,782
20230908,103500,3533015205,4605,4620,4620,4605,9705
20230908,103400,3488232060,4615,4615,4620,4615,1529
20230908,103300,3481170880,4615,4625,4625,4610,2351
20230908,103200,3470327080,4625,4635,4635,4620,4525
20230908,103100,3449364175,4635,4630,4635,4630,3833
20230908,103000,3431614865,4630,4615,4630,4615,6386
20230908,102900,3402096705,4615,4610,4615,4605,2868
20230908,102800,3388871830,4605,4615,4615,4600,5708
20230908,102700,3362581040,4610,4595,4615,4595,10420
20230908,102600,3314581000,4600,4575,4600,4575,11340
20230908,102500,3262513225,4575,4570,4580,4570,275
20230908,102400,3261255145,4570,4575,4580,4570,4724
20230908,102300,3239638435,4580,4565,4590,4565,2380
20230908,102200,3228739565,4565,4570,4580,4560,4743
20230908,102100,3207089565,4565,4535,4565,4535,8808
20230908,102000,3167001285,4535,4520,4535,4520,289
20230908,101900,3165693695,4520,4530,4530,4520,1560
20230908,101800,3158640425,4535,4530,4535,4520,3859
20230908,101700,3141190435,4530,4530,4530,4530,805
20230908,101600,3137543785,4530,4530,4540,4530,2601
20230908,101500,3125760925,4535,4520,4535,4520,2005
20230908,101400,3116675120,4530,4535,4535,4520,455
20230908,101300,3114614590,4535,4540,4540,4515,4848
20230908,101200,3092705600,4540,4540,4540,4525,592
20230908,101100,3090018900,4540,4525,4540,4520,2619
20230908,101000,3078157230,4525,4510,4525,4505,8296
20230908,100900,3040732850,4525,4525,4530,4510,7243
20230908,100800,3008036575,4515,4520,4525,4515,3669
20230908,100700,2991457910,4520,4525,4530,4510,20467
20230908,100600,2899009645,4525,4530,4535,4525,8118
20230908,100500,2862252380,4530,4535,4535,4530,5263
20230908,100400,2838393970,4530,4535,4540,4530,10427
20230908,100300,2791110580,4535,4545,4545,4530,9052
20230908,100200,2750020760,4540,4540,4545,4535,23955
20230908,100100,2641265100,4535,4535,4545,4530,16493
20230908,100000,2566470890,4535,4545,4550,4535,5818
20230908,095900,2540055370,4545,4530,4550,4530,16258
20230908,095800,2466341180,4530,4550,4550,4530,5129
20230908,095700,2443056120,4550,4565,4570,4550,27797
20230908,095600,2316427195,4570,4565,4570,4565,3200
20230908,095500,2301819130,4570,4575,4575,4560,1110
20230908,095400,2296749575,4560,4570,4575,4560,12245
20230908,095300,2240841660,4570,4580,4580,4570,6867
20230908,095200,2209457780,4580,4575,4580,4570,4845
20230908,095100,2187301960,4575,4575,4580,4575,5340
20230908,095000,2162869850,4580,4585,4585,4575,2245
20230908,094900,2152598165,4585,4580,4595,4570,10686
20230908,094800,2103532805,4580,4585,4585,4570,38914
20230908,094700,1925409460,4585,4595,4595,4585,20300
20230908,094600,1832280030,4595,4600,4600,4590,1952
20230908,094500,1823317095,4600,4600,4600,4595,8593
20230908,094400,1783830845,4600,4600,4605,4595,992
20230908,094300,1779268805,4600,4600,4610,4595,1990
20230908,094200,1770109600,4600,4600,4605,4595,2132
20230908,094100,1760303465,4600,4595,4600,4595,2064
20230908,094000,1750814230,4595,4600,4600,4595,10941
20230908,093900,1700498865,4605,4600,4605,4600,5795
20230908,093800,1673840245,4605,4605,4610,4600,1247
20230908,093700,1668101115,4605,4600,4610,4595,4406
20230908,093600,1647825365,4600,4605,4610,4595,7335
20230908,093500,1614086770,4610,4620,4620,4605,3599
20230908,093400,1597491150,4620,4620,4625,4615,2596
20230908,093300,1585488425,4625,4600,4625,4600,12341
20230908,093200,1528612285,4610,4600,4610,4590,5913
20230908,093100,1501429565,4600,4610,4610,4595,3625
20230908,093000,1484749200,4605,4625,4625,4605,1863
20230908,092900,1476164260,4625,4625,4625,4600,3034
20230908,092800,1462144650,4625,4610,4625,4605,10521
20230908,092700,1413620405,4615,4610,4615,4600,3510
20230908,092600,1397439120,4600,4600,4610,4595,3648
20230908,092500,1380650580,4595,4600,4605,4595,3196
20230908,092400,1365945410,4600,4600,4600,4590,2300
20230908,092300,1355381240,4600,4610,4615,4580,2698
20230908,092200,1342972965,4615,4590,4615,4580,22623
20230908,092100,1239132375,4590,4590,4605,4585,12393
20230908,092000,1182274910,4590,4605,4605,4585,17880
20230908,091900,1100144545,4605,4630,4630,4605,3507
20230908,091800,1083983065,4630,4630,4630,4610,3405
20230908,091700,1068264325,4630,4635,4640,4615,5143
20230908,091600,1044471220,4630,4635,4635,4630,5785
20230908,091500,1017675035,4635,4635,4640,4630,3483
20230908,091400,1001524825,4635,4620,4640,4605,4545
20230908,091300,980477225,4630,4605,4630,4595,8523
20230908,091200,941226390,4600,4600,4605,4585,9281
20230908,091100,898568245,4605,4600,4610,4585,4151
20230908,091000,879456835,4600,4590,4600,4580,14229
20230908,090900,814142090,4590,4615,4625,4580,34685
20230908,090800,654691335,4615,4645,4645,4615,13448
20230908,090700,592425055,4645,4640,4650,4640,4998
20230908,090600,569214515,4645,4690,4690,4645,6758
20230908,090500,537701320,4690,4705,4710,4665,8402
20230908,090400,498208040,4695,4605,4715,4605,50318
20230908,090300,266109755,4610,4630,4635,4610,19609
20230908,090200,175627055,4630,4655,4655,4630,8959
20230908,090100,134036775,4655,4715,4715,4650,11457
20230908,090000,80266780,4715,4720,4725,4710,16511