stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,192800,575083995,5070,5070,5070,5070,73
20230904,192700,575083995,5070,5070,5070,5070,0
20230904,192600,575083995,5070,5070,5070,5070,0
20230904,192500,575083995,5070,5070,5070,5070,0
20230904,192400,575083995,5070,5070,5070,5070,0
20230904,192300,575083995,5070,5070,5070,5070,0
20230904,192200,575083995,5070,5070,5070,5070,0
20230904,192100,575083995,5070,5070,5070,5070,0
20230904,192000,575083995,5070,5070,5070,5070,0
20230904,191900,575083995,5070,5070,5070,5070,0
20230904,191800,575083995,5070,5070,5070,5070,0
20230904,191700,575083995,5070,5070,5070,5070,0
20230904,191600,575083995,5070,5070,5070,5070,0
20230904,191500,575083995,5070,5070,5070,5070,0
20230904,191400,575083995,5070,5070,5070,5070,0
20230904,191300,575083995,5070,5070,5070,5070,0
20230904,191200,575083995,5070,5070,5070,5070,0
20230904,191100,575083995,5070,5070,5070,5070,0
20230904,191000,575083995,5070,5070,5070,5070,0
20230904,190900,575083995,5070,5070,5070,5070,0
20230904,190800,575083995,5070,5070,5070,5070,0
20230904,190700,575083995,5070,5070,5070,5070,0
20230904,190600,575083995,5070,5070,5070,5070,0
20230904,190500,575083995,5070,5070,5070,5070,0
20230904,190400,575083995,5070,5070,5070,5070,0
20230904,190300,575083995,5070,5070,5070,5070,0
20230904,190200,575083995,5070,5070,5070,5070,0
20230904,190100,575083995,5070,5070,5070,5070,0
20230904,190000,575083995,5070,5070,5070,5070,0
20230904,185900,575083995,5070,5070,5070,5070,0
20230904,185800,575083995,5070,5070,5070,5070,73
20230904,185700,575083995,5070,5070,5070,5070,0
20230904,185600,575083995,5070,5070,5070,5070,0
20230904,185500,575083995,5070,5070,5070,5070,0
20230904,185400,575083995,5070,5070,5070,5070,0
20230904,185300,575083995,5070,5070,5070,5070,0
20230904,185200,575083995,5070,5070,5070,5070,0
20230904,185100,575083995,5070,5070,5070,5070,0
20230904,185000,575083995,5070,5070,5070,5070,0
20230904,184900,575083995,5070,5070,5070,5070,0
20230904,184800,575083995,5070,5070,5070,5070,0
20230904,184700,575083995,5070,5070,5070,5070,0
20230904,184600,575083995,5070,5070,5070,5070,0
20230904,184500,575083995,5070,5070,5070,5070,0
20230904,184400,575083995,5070,5070,5070,5070,0
20230904,184300,575083995,5070,5070,5070,5070,0
20230904,184200,575083995,5070,5070,5070,5070,0
20230904,184100,575083995,5070,5070,5070,5070,0
20230904,184000,575083995,5070,5070,5070,5070,0
20230904,183900,575083995,5070,5070,5070,5070,0
20230904,183800,575083995,5070,5070,5070,5070,0
20230904,183700,575083995,5070,5070,5070,5070,0
20230904,183600,575083995,5070,5070,5070,5070,0
20230904,183500,575083995,5070,5070,5070,5070,0
20230904,183400,575083995,5070,5070,5070,5070,0
20230904,183300,575083995,5070,5070,5070,5070,0
20230904,183200,575083995,5070,5070,5070,5070,0
20230904,183100,575083995,5070,5070,5070,5070,0
20230904,183000,575083995,5070,5070,5070,5070,0
20230904,182900,575083995,5070,5070,5070,5070,0
20230904,182800,575083995,5070,5070,5070,5070,73
20230904,182700,575083995,5070,5070,5070,5070,0
20230904,182600,575083995,5070,5070,5070,5070,0
20230904,182500,575083995,5070,5070,5070,5070,0
20230904,182400,575083995,5070,5070,5070,5070,0
20230904,182300,575083995,5070,5070,5070,5070,0
20230904,182200,575083995,5070,5070,5070,5070,0
20230904,182100,575083995,5070,5070,5070,5070,0
20230904,182000,575083995,5070,5070,5070,5070,0
20230904,181900,575083995,5070,5070,5070,5070,0
20230904,181800,575083995,5070,5070,5070,5070,0
20230904,181700,575083995,5070,5070,5070,5070,0
20230904,181600,575083995,5070,5070,5070,5070,0
20230904,181500,575083995,5070,5070,5070,5070,0
20230904,181400,575083995,5070,5070,5070,5070,0
20230904,181300,575083995,5070,5070,5070,5070,0
20230904,181200,575083995,5070,5070,5070,5070,0
20230904,181100,575083995,5070,5070,5070,5070,0
20230904,181000,575083995,5070,5070,5070,5070,0
20230904,180900,575083995,5070,5070,5070,5070,0
20230904,180800,575083995,5070,5070,5070,5070,0
20230904,180700,575083995,5070,5070,5070,5070,0
20230904,180600,575083995,5070,5070,5070,5070,0
20230904,180500,575083995,5070,5070,5070,5070,0
20230904,180400,575083995,5070,5070,5070,5070,0
20230904,180300,575083995,5070,5070,5070,5070,0
20230904,180200,575083995,5070,5070,5070,5070,0
20230904,180100,575083995,5070,5070,5070,5070,0
20230904,180000,575083995,5070,5070,5070,5070,0
20230904,175900,575083995,5070,5070,5070,5070,0
20230904,175800,575083995,5070,5070,5070,5070,73
20230904,175700,575083995,5070,5070,5070,5070,0
20230904,175600,575083995,5070,5070,5070,5070,0
20230904,175500,575083995,5070,5070,5070,5070,0
20230904,175400,575083995,5070,5070,5070,5070,0
20230904,175300,575083995,5070,5070,5070,5070,0
20230904,175200,575083995,5070,5070,5070,5070,0
20230904,175100,575083995,5070,5070,5070,5070,0
20230904,175000,575083995,5070,5070,5070,5070,0
20230904,174900,575083995,5070,5070,5070,5070,0
20230904,174800,575083995,5070,5070,5070,5070,0
20230904,174700,575083995,5070,5070,5070,5070,0
20230904,174600,575083995,5070,5070,5070,5070,0
20230904,174500,575083995,5070,5070,5070,5070,0
20230904,174400,575083995,5070,5070,5070,5070,0
20230904,174300,575083995,5070,5070,5070,5070,0
20230904,174200,575083995,5070,5070,5070,5070,0
20230904,174100,575083995,5070,5070,5070,5070,0
20230904,174000,575083995,5070,5070,5070,5070,0
20230904,173900,575083995,5070,5070,5070,5070,0
20230904,173800,575083995,5070,5070,5070,5070,0
20230904,173700,575083995,5070,5070,5070,5070,0
20230904,173600,575083995,5070,5070,5070,5070,0
20230904,173500,575083995,5070,5070,5070,5070,0
20230904,173400,575083995,5070,5070,5070,5070,0
20230904,173300,575083995,5070,5070,5070,5070,0
20230904,173200,575083995,5070,5070,5070,5070,0
20230904,173100,575083995,5070,5070,5070,5070,0
20230904,173000,575083995,5070,5070,5070,5070,0
20230904,172900,575083995,5070,5070,5070,5070,0
20230904,172800,575083995,5070,5070,5070,5070,73
20230904,172700,575083995,5070,5070,5070,5070,0
20230904,172600,575083995,5070,5070,5070,5070,0
20230904,172500,575083995,5070,5070,5070,5070,0
20230904,172400,575083995,5070,5070,5070,5070,0
20230904,172300,575083995,5070,5070,5070,5070,0
20230904,172200,575083995,5070,5070,5070,5070,0
20230904,172100,575083995,5070,5070,5070,5070,0
20230904,172000,575083995,5070,5070,5070,5070,0
20230904,171900,575083995,5070,5070,5070,5070,0
20230904,171800,575083995,5070,5070,5070,5070,0
20230904,171700,575083995,5070,5070,5070,5070,0
20230904,171600,575083995,5070,5070,5070,5070,0
20230904,171500,575083995,5070,5070,5070,5070,0
20230904,171400,575083995,5070,5070,5070,5070,0
20230904,171300,575083995,5070,5070,5070,5070,0
20230904,171200,575083995,5070,5070,5070,5070,0
20230904,171100,575083995,5070,5070,5070,5070,0
20230904,171000,575083995,5070,5070,5070,5070,0
20230904,170900,575083995,5070,5070,5070,5070,0
20230904,170800,575083995,5070,5070,5070,5070,0
20230904,170700,575083995,5070,5070,5070,5070,0
20230904,170600,575083995,5070,5070,5070,5070,0
20230904,170500,575083995,5070,5070,5070,5070,0
20230904,170400,575083995,5070,5070,5070,5070,0
20230904,170300,575083995,5070,5070,5070,5070,0
20230904,170200,575083995,5070,5070,5070,5070,0
20230904,170100,575083995,5070,5070,5070,5070,0
20230904,170000,575083995,5070,5070,5070,5070,0
20230904,165900,575083995,5070,5070,5070,5070,0
20230904,165800,575083995,5070,5070,5070,5070,73
20230904,165700,575083995,5070,5070,5070,5070,0
20230904,165600,575083995,5070,5070,5070,5070,0
20230904,165500,575083995,5070,5070,5070,5070,0
20230904,165400,575083995,5070,5070,5070,5070,0
20230904,165300,575083995,5070,5070,5070,5070,0
20230904,165200,575083995,5070,5070,5070,5070,0
20230904,165100,575083995,5070,5070,5070,5070,0
20230904,165000,575083995,5070,5070,5070,5070,0
20230904,164900,575083995,5070,5070,5070,5070,0
20230904,164800,575083995,5070,5070,5070,5070,0
20230904,164700,575083995,5070,5070,5070,5070,0
20230904,164600,575083995,5070,5070,5070,5070,0
20230904,164500,575083995,5070,5070,5070,5070,0
20230904,164400,575083995,5070,5070,5070,5070,0
20230904,164300,575083995,5070,5070,5070,5070,0
20230904,164200,575083995,5070,5070,5070,5070,0
20230904,164100,575083995,5070,5070,5070,5070,0
20230904,164000,575083995,5070,5070,5070,5070,0
20230904,163900,575083995,5070,5070,5070,5070,0
20230904,163800,575083995,5070,5070,5070,5070,0
20230904,163700,575083995,5070,5070,5070,5070,0
20230904,163600,575083995,5070,5070,5070,5070,0
20230904,163500,575083995,5070,5070,5070,5070,0
20230904,163400,575083995,5070,5070,5070,5070,0
20230904,163300,575083995,5070,5070,5070,5070,0
20230904,163200,575083995,5070,5070,5070,5070,0
20230904,163100,575083995,5070,5070,5070,5070,0
20230904,163000,575083995,5070,5070,5070,5070,0
20230904,162900,575083995,5070,5070,5070,5070,0
20230904,162800,575083995,5070,5070,5070,5070,73
20230904,162700,575083995,5070,5070,5070,5070,0
20230904,162600,575083995,5070,5070,5070,5070,0
20230904,162500,575083995,5070,5070,5070,5070,0
20230904,162400,575083995,5070,5070,5070,5070,0
20230904,162300,575083995,5070,5070,5070,5070,0
20230904,162200,575083995,5070,5070,5070,5070,0
20230904,162100,575083995,5070,5070,5070,5070,0
20230904,162000,575083995,5070,5070,5070,5070,0
20230904,161900,575083995,5070,5070,5070,5070,0
20230904,161800,575083995,5070,5070,5070,5070,0
20230904,161700,575083995,5070,5070,5070,5070,0
20230904,161600,575083995,5070,5070,5070,5070,0
20230904,161500,575083995,5070,5070,5070,5070,0
20230904,161400,575083995,5070,5070,5070,5070,0
20230904,161300,575083995,5070,5070,5070,5070,0
20230904,161200,575083995,5070,5070,5070,5070,0
20230904,161100,575083995,5070,5070,5070,5070,0
20230904,161000,575083995,5070,5070,5070,5070,0
20230904,160900,575083995,5070,5070,5070,5070,0
20230904,160800,575083995,5070,5070,5070,5070,0
20230904,160700,575083995,5070,5070,5070,5070,0
20230904,160600,575083995,5070,5070,5070,5070,0
20230904,160500,575083995,5070,5070,5070,5070,0
20230904,160400,575083995,5070,5070,5070,5070,0
20230904,160300,575083995,5070,5070,5070,5070,0
20230904,160200,575083995,5070,5070,5070,5070,0
20230904,160100,575083995,5070,5070,5070,5070,0
20230904,160000,575083995,5070,5070,5070,5070,0
20230904,155900,575083995,5070,5070,5070,5070,0
20230904,155800,575083995,5070,5070,5070,5070,73
20230904,155700,575083995,5070,5070,5070,5070,0
20230904,155600,575083995,5070,5070,5070,5070,0
20230904,155500,575083995,5070,5070,5070,5070,0
20230904,155400,575083995,5070,5070,5070,5070,0
20230904,155300,575083995,5070,5070,5070,5070,0
20230904,155200,575083995,5070,5070,5070,5070,0
20230904,155100,575083995,5070,5070,5070,5070,0
20230904,155000,575083995,5070,5070,5070,5070,0
20230904,154900,575083995,5070,5070,5070,5070,0
20230904,154800,575083995,5070,5070,5070,5070,0
20230904,154700,575083995,5070,5070,5070,5070,0
20230904,154600,575083995,5070,5070,5070,5070,0
20230904,154500,575083995,5070,5070,5070,5070,0
20230904,154400,575083995,5070,5070,5070,5070,0
20230904,154300,575083995,5070,5070,5070,5070,0
20230904,154200,575083995,5070,5070,5070,5070,0
20230904,154100,575083995,5070,5070,5070,5070,0
20230904,154000,575083995,5070,5070,5070,5070,0
20230904,153900,575083995,5070,5070,5070,5070,0
20230904,153800,575083995,5070,5070,5070,5070,0
20230904,153700,575083995,5070,5070,5070,5070,0
20230904,153600,575083995,5070,5070,5070,5070,0
20230904,153500,575083995,5070,5070,5070,5070,0
20230904,153400,575083995,5070,5070,5070,5070,0
20230904,153300,575083995,5070,5070,5070,5070,0
20230904,153200,575083995,5070,5070,5070,5070,0
20230904,153100,575083995,5070,5070,5070,5070,0
20230904,153000,575083995,5070,5070,5070,5070,73
20230904,152900,574713885,5060,5060,5060,5060,0
20230904,152800,574713885,5060,5060,5060,5060,0
20230904,152700,574713885,5060,5060,5060,5060,0
20230904,152600,574713885,5060,5060,5060,5060,0
20230904,152500,574713885,5060,5060,5060,5060,0
20230904,152400,574713885,5060,5060,5060,5060,0
20230904,152300,574713885,5060,5060,5060,5060,0
20230904,152200,574713885,5060,5060,5060,5060,0
20230904,152100,574713885,5060,5060,5060,5060,0
20230904,152000,574713885,5060,5060,5060,5060,0
20230904,151900,574713885,5060,5070,5070,5060,88
20230904,151800,574268095,5060,5060,5060,5060,119
20230904,151700,573665955,5060,5060,5060,5060,0
20230904,151600,573665955,5060,5060,5060,5060,0
20230904,151500,573665955,5060,5070,5070,5060,1003
20230904,151400,568590585,5070,5070,5070,5070,101
20230904,151300,568078515,5090,5090,5090,5090,0
20230904,151200,568078515,5090,5090,5090,5090,0
20230904,151100,568078515,5090,5090,5090,5090,0
20230904,151000,568078515,5090,5090,5090,5090,1
20230904,150900,568073425,5080,5080,5080,5080,0
20230904,150800,568073425,5080,5080,5080,5080,10
20230904,150700,568022625,5090,5090,5090,5090,100
20230904,150600,567513625,5070,5070,5070,5070,0
20230904,150500,567513625,5070,5070,5070,5070,0
20230904,150400,567513625,5070,5070,5070,5070,0
20230904,150300,567513625,5070,5070,5070,5070,0
20230904,150200,567513625,5070,5070,5070,5070,0
20230904,150100,567513625,5070,5070,5070,5070,2080
20230904,150000,556968025,5080,5080,5080,5080,8
20230904,145900,556927385,5080,5080,5080,5080,0
20230904,145800,556927385,5080,5080,5080,5080,230
20230904,145700,555758985,5070,5070,5070,5070,0
20230904,145600,555758985,5070,5070,5070,5070,89
20230904,145500,555307755,5080,5080,5080,5080,271
20230904,145400,553931075,5080,5080,5080,5080,0
20230904,145300,553931075,5080,5090,5090,5080,1329
20230904,145200,547166755,5090,5090,5090,5090,0
20230904,145100,547166755,5090,5090,5090,5090,200
20230904,145000,546148755,5090,5090,5090,5090,0
20230904,144900,546148755,5090,5090,5090,5090,200
20230904,144800,545130755,5080,5080,5080,5080,0
20230904,144700,545130755,5080,5080,5080,5080,0
20230904,144600,545130755,5080,5080,5080,5080,0
20230904,144500,545130755,5080,5080,5080,5080,4
20230904,144400,545110435,5080,5100,5100,5080,5
20230904,144300,545085015,5080,5080,5080,5080,26
20230904,144200,544952935,5080,5080,5080,5080,0
20230904,144100,544952935,5080,5080,5080,5080,0
20230904,144000,544952935,5080,5080,5080,5080,0
20230904,143900,544952935,5080,5080,5080,5080,0
20230904,143800,544952935,5080,5080,5080,5080,0
20230904,143700,544952935,5080,5080,5080,5080,41
20230904,143600,544744655,5080,5080,5080,5080,58
20230904,143500,544450015,5070,5070,5070,5070,0
20230904,143400,544450015,5070,5070,5070,5070,0
20230904,143300,544450015,5070,5080,5080,5070,138
20230904,143200,543750165,5080,5080,5080,5080,0
20230904,143100,543750165,5080,5080,5080,5080,1
20230904,143000,543745085,5080,5080,5080,5080,0
20230904,142900,543745085,5080,5080,5080,5080,0
20230904,142800,543745085,5080,5080,5080,5080,0
20230904,142700,543745085,5080,5080,5080,5080,0
20230904,142600,543745085,5080,5080,5080,5080,1
20230904,142500,543740005,5070,5070,5070,5070,0
20230904,142400,543740005,5070,5070,5070,5070,0
20230904,142300,543740005,5070,5070,5070,5070,0
20230904,142200,543740005,5070,5070,5070,5070,0
20230904,142100,543740005,5070,5070,5070,5070,99
20230904,142000,543238075,5060,5060,5060,5060,0
20230904,141900,543238075,5060,5060,5060,5060,0
20230904,141800,543238075,5060,5060,5060,5060,0
20230904,141700,543238075,5060,5060,5060,5060,59
20230904,141600,542939535,5060,5060,5060,5060,0
20230904,141500,542939535,5060,5060,5060,5060,0
20230904,141400,542939535,5060,5060,5060,5060,0
20230904,141300,542939535,5060,5060,5060,5060,0
20230904,141200,542939535,5060,5060,5060,5060,0
20230904,141100,542939535,5060,5060,5060,5060,5
20230904,141000,542914235,5060,5070,5070,5060,2
20230904,140900,542904105,5060,5060,5060,5060,0
20230904,140800,542904105,5060,5060,5060,5060,0
20230904,140700,542904105,5060,5060,5060,5060,0
20230904,140600,542904105,5060,5060,5060,5060,502
20230904,140500,540363985,5090,5090,5090,5090,0
20230904,140400,540363985,5090,5090,5090,5090,0
20230904,140300,540363985,5090,5090,5090,5090,2
20230904,140200,540353805,5090,5090,5090,5090,0
20230904,140100,540353805,5090,5090,5090,5090,0
20230904,140000,540353805,5090,5090,5090,5090,0
20230904,135900,540353805,5090,5090,5090,5090,0
20230904,135800,540353805,5090,5090,5090,5090,0
20230904,135700,540353805,5090,5090,5090,5090,0
20230904,135600,540353805,5090,5090,5090,5090,0
20230904,135500,540353805,5090,5090,5090,5090,0
20230904,135400,540353805,5090,5090,5090,5090,0
20230904,135300,540353805,5090,5090,5090,5090,0
20230904,135200,540353805,5090,5090,5090,5090,0
20230904,135100,540353805,5090,5090,5090,5090,0
20230904,135000,540353805,5090,5090,5090,5090,0
20230904,134900,540353805,5090,5090,5090,5090,5
20230904,134800,540328355,5090,5090,5090,5090,0
20230904,134700,540328355,5090,5090,5090,5090,0
20230904,134600,540328355,5090,5090,5090,5090,0
20230904,134500,540328355,5090,5090,5090,5090,0
20230904,134400,540328355,5090,5090,5090,5090,0
20230904,134300,540328355,5090,5090,5090,5090,0
20230904,134200,540328355,5090,5090,5090,5090,0
20230904,134100,540328355,5090,5090,5090,5090,0
20230904,134000,540328355,5090,5090,5090,5090,0
20230904,133900,540328355,5090,5090,5090,5090,23
20230904,133800,540211285,5060,5060,5060,5060,0
20230904,133700,540211285,5060,5060,5060,5060,0
20230904,133600,540211285,5060,5060,5060,5060,0
20230904,133500,540211285,5060,5060,5060,5060,0
20230904,133400,540211285,5060,5060,5060,5060,0
20230904,133300,540211285,5060,5070,5070,5060,1000
20230904,133200,535146605,5090,5090,5090,5090,0
20230904,133100,535146605,5090,5090,5090,5090,100
20230904,133000,534637605,5090,5090,5090,5090,0
20230904,132900,534637605,5090,5090,5090,5090,0
20230904,132800,534637605,5090,5090,5090,5090,50
20230904,132700,534383105,5090,5090,5090,5090,50
20230904,132600,534128605,5090,5090,5090,5090,58
20230904,132500,533833385,5060,5060,5060,5060,0
20230904,132400,533833385,5060,5060,5060,5060,0
20230904,132300,533833385,5060,5060,5060,5060,0
20230904,132200,533833385,5060,5060,5060,5060,300
20230904,132100,532315385,5100,5100,5100,5100,0
20230904,132000,532315385,5100,5100,5100,5100,0
20230904,131900,532315385,5100,5100,5100,5100,0
20230904,131800,532315385,5100,5100,5100,5100,0
20230904,131700,532315385,5100,5090,5100,5090,288
20230904,131600,530849455,5090,5080,5090,5080,331
20230904,131500,529167865,5050,5050,5050,5050,25
20230904,131400,529041615,5030,5030,5030,5030,0
20230904,131300,529041615,5030,5030,5030,5030,0
20230904,131200,529041615,5030,5050,5050,5030,433
20230904,131100,526860205,5060,5060,5060,5060,169
20230904,131000,526005065,5060,5060,5060,5060,0
20230904,130900,526005065,5060,5060,5060,5060,204
20230904,130800,524972825,5070,5070,5080,5070,811
20230904,130700,520861045,5070,5070,5070,5070,1367
20230904,130600,513930355,5060,5060,5060,5060,7
20230904,130500,513894935,5060,5050,5060,5050,2443
20230904,130400,501542855,5050,5050,5050,5050,50
20230904,130300,501290355,5060,5060,5060,5060,7
20230904,130200,501254935,5050,5050,5050,5050,143
20230904,130100,500532785,5050,5050,5050,5050,0
20230904,130000,500532785,5050,5050,5050,5050,357
20230904,125900,498729935,5050,5060,5060,5050,1000
20230904,125800,493674935,5050,5050,5050,5050,0
20230904,125700,493674935,5050,5070,5070,5050,2644
20230904,125600,480314565,5070,5060,5070,5060,709
20230904,125500,476725755,5060,5060,5060,5060,533
20230904,125400,474028775,5060,5060,5070,5060,2014
20230904,125300,463832935,5070,5080,5080,5070,1373
20230904,125200,456869325,5090,5090,5090,5090,0
20230904,125100,456869325,5090,5090,5090,5090,0
20230904,125000,456869325,5090,5090,5090,5090,0
20230904,124900,456869325,5090,5090,5090,5090,0
20230904,124800,456869325,5090,5090,5090,5090,150
20230904,124700,456105825,5070,5070,5070,5070,0
20230904,124600,456105825,5070,5070,5070,5070,80
20230904,124500,455700225,5070,5070,5070,5070,0
20230904,124400,455700225,5070,5080,5080,5070,401
20230904,124300,453663375,5080,5080,5080,5080,0
20230904,124200,453663375,5080,5080,5080,5080,0
20230904,124100,453663375,5080,5080,5080,5080,2
20230904,124000,453653215,5080,5080,5080,5080,1
20230904,123900,453648135,5080,5090,5090,5080,53
20230904,123800,453378375,5090,5090,5090,5090,0
20230904,123700,453378375,5090,5090,5090,5090,0
20230904,123600,453378375,5090,5090,5090,5090,0
20230904,123500,453378375,5090,5090,5090,5090,0
20230904,123400,453378375,5090,5090,5090,5090,0
20230904,123300,453378375,5090,5090,5090,5090,9
20230904,123200,453332565,5090,5090,5090,5090,240
20230904,123100,452110965,5090,5090,5090,5090,10
20230904,123000,452060065,5080,5080,5080,5080,0
20230904,122900,452060065,5080,5080,5080,5080,500
20230904,122800,449520065,5080,5080,5080,5080,0
20230904,122700,449520065,5080,5080,5080,5080,0
20230904,122600,449520065,5080,5080,5080,5080,0
20230904,122500,449520065,5080,5080,5080,5080,0
20230904,122400,449520065,5080,5080,5080,5080,0
20230904,122300,449520065,5080,5080,5080,5080,0
20230904,122200,449520065,5080,5080,5080,5080,0
20230904,122100,449520065,5080,5080,5080,5080,1
20230904,122000,449514985,5080,5080,5080,5080,50
20230904,121900,449260985,5080,5080,5080,5080,0
20230904,121800,449260985,5080,5060,5080,5060,302
20230904,121700,447732825,5080,5080,5080,5080,0
20230904,121600,447732825,5080,5080,5080,5080,0
20230904,121500,447732825,5080,5080,5080,5080,1
20230904,121400,447727745,5080,5080,5080,5080,0
20230904,121300,447727745,5080,5080,5080,5080,737
20230904,121200,443983785,5080,5080,5080,5080,0
20230904,121100,443983785,5080,5080,5080,5080,0
20230904,121000,443983785,5080,5080,5080,5080,100
20230904,120900,443475785,5050,5050,5050,5050,0
20230904,120800,443475785,5050,5050,5050,5050,0
20230904,120700,443475785,5050,5050,5050,5050,0
20230904,120600,443475785,5050,5050,5050,5050,0
20230904,120500,443475785,5050,5050,5050,5050,0
20230904,120400,443475785,5050,5050,5050,5050,0
20230904,120300,443475785,5050,5050,5050,5050,0
20230904,120200,443475785,5050,5050,5050,5050,0
20230904,120100,443475785,5050,5050,5050,5050,1
20230904,120000,443470735,5050,5060,5060,5050,233
20230904,115900,442293925,5080,5080,5080,5080,211
20230904,115800,441222045,5090,5090,5090,5090,6
20230904,115700,441191505,5100,5100,5100,5100,0
20230904,115600,441191505,5100,5100,5100,5100,0
20230904,115500,441191505,5100,5100,5100,5100,4
20230904,115400,441171105,5100,5100,5100,5100,0
20230904,115300,441171105,5100,5100,5100,5090,32
20230904,115200,441008145,5090,5090,5090,5090,10
20230904,115100,440957245,5080,5080,5080,5080,155
20230904,115000,440169845,5080,5080,5080,5080,5
20230904,114900,440144445,5040,5040,5040,5040,0
20230904,114800,440144445,5040,5060,5060,5040,1415
20230904,114700,433011955,5060,5070,5070,5040,1210
20230904,114600,426899135,5080,5080,5080,5080,0
20230904,114500,426899135,5080,5080,5080,5080,0
20230904,114400,426899135,5080,5080,5080,5080,300
20230904,114300,425375135,5090,5100,5100,5090,876
20230904,114200,420915685,5100,5100,5100,5100,0
20230904,114100,420915685,5100,5100,5100,5100,0
20230904,114000,420915685,5100,5100,5100,5100,0
20230904,113900,420915685,5100,5120,5120,5100,522
20230904,113800,418252605,5120,5120,5120,5120,0
20230904,113700,418252605,5120,5120,5120,5120,0
20230904,113600,418252605,5120,5120,5120,5120,0
20230904,113500,418252605,5120,5120,5120,5120,0
20230904,113400,418252605,5120,5120,5120,5120,0
20230904,113300,418252605,5120,5120,5120,5120,0
20230904,113200,418252605,5120,5120,5120,5120,0
20230904,113100,418252605,5120,5120,5120,5120,0
20230904,113000,418252605,5120,5120,5120,5120,0
20230904,112900,418252605,5120,5120,5120,5120,0
20230904,112800,418252605,5120,5120,5120,5120,0
20230904,112700,418252605,5120,5120,5120,5120,0
20230904,112600,418252605,5120,5120,5120,5120,1
20230904,112500,418247485,5120,5130,5130,5120,351
20230904,112400,416450205,5130,5130,5130,5130,50
20230904,112300,416193705,5120,5120,5120,5120,0
20230904,112200,416193705,5120,5120,5120,5120,0
20230904,112100,416193705,5120,5120,5120,5120,0
20230904,112000,416193705,5120,5120,5120,5120,0
20230904,111900,416193705,5120,5120,5120,5120,0
20230904,111800,416193705,5120,5120,5120,5120,1
20230904,111700,416188585,5120,5120,5120,5120,0
20230904,111600,416188585,5120,5120,5120,5120,8
20230904,111500,416147625,5120,5120,5120,5120,207
20230904,111400,415087785,5120,5120,5120,5120,9
20230904,111300,415041705,5120,5120,5120,5120,0
20230904,111200,415041705,5120,5120,5120,5120,306
20230904,111100,413474985,5120,5120,5120,5120,0
20230904,111000,413474985,5120,5120,5120,5120,1
20230904,110900,413469865,5120,5120,5120,5120,0
20230904,110800,413469865,5120,5120,5120,5120,0
20230904,110700,413469865,5120,5120,5120,5120,96
20230904,110600,412978345,5130,5130,5130,5130,1067
20230904,110500,407504635,5140,5140,5140,5140,0
20230904,110400,407504635,5140,5140,5140,5140,0
20230904,110300,407504635,5140,5140,5140,5140,0
20230904,110200,407504635,5140,5140,5140,5140,0
20230904,110100,407504635,5140,5140,5140,5140,0
20230904,110000,407504635,5140,5140,5140,5140,0
20230904,105900,407504635,5140,5140,5140,5140,0
20230904,105800,407504635,5140,5140,5140,5140,0
20230904,105700,407504635,5140,5140,5140,5140,0
20230904,105600,407504635,5140,5140,5140,5140,0
20230904,105500,407504635,5140,5140,5140,5140,20
20230904,105400,407401835,5140,5140,5140,5140,0
20230904,105300,407401835,5140,5140,5140,5140,0
20230904,105200,407401835,5140,5140,5140,5140,0
20230904,105100,407401835,5140,5140,5140,5140,1049
20230904,105000,402009975,5140,5140,5140,5140,0
20230904,104900,402009975,5140,5140,5140,5140,0
20230904,104800,402009975,5140,5140,5140,5140,100
20230904,104700,401495975,5140,5140,5140,5140,0
20230904,104600,401495975,5140,5140,5140,5140,0
20230904,104500,401495975,5140,5140,5140,5140,0
20230904,104400,401495975,5140,5140,5140,5140,0
20230904,104300,401495975,5140,5180,5190,5140,1046
20230904,104200,396093315,5180,5180,5180,5180,0
20230904,104100,396093315,5180,5180,5180,5180,0
20230904,104000,396093315,5180,5170,5180,5120,1137
20230904,103900,390234235,5170,5140,5170,5140,1751
20230904,103800,381212585,5140,5140,5140,5140,0
20230904,103700,381212585,5140,5130,5140,5130,811
20230904,103600,377045085,5130,5130,5130,5130,0
20230904,103500,377045085,5130,5130,5130,5130,0
20230904,103400,377045085,5130,5130,5130,5130,0
20230904,103300,377045085,5130,5130,5130,5130,1
20230904,103200,377039955,5100,5100,5100,5100,0
20230904,103100,377039955,5100,5100,5100,5100,0
20230904,103000,377039955,5100,5100,5100,5100,0
20230904,102900,377039955,5100,5100,5100,5100,4
20230904,102800,377019555,5100,5110,5110,5100,980
20230904,102700,372021525,5100,5100,5100,5100,99
20230904,102600,371516625,5100,5100,5100,5100,0
20230904,102500,371516625,5100,5120,5120,5100,1786
20230904,102400,362404315,5130,5120,5130,5120,1019
20230904,102300,357176955,5130,5130,5130,5130,0
20230904,102200,357176955,5130,5130,5130,5130,400
20230904,102100,355124955,5110,5110,5110,5110,101
20230904,102000,354608845,5110,5110,5110,5110,4
20230904,101900,354588405,5110,5110,5110,5110,18
20230904,101800,354496425,5100,5100,5100,5100,502
20230904,101700,351936225,5100,5100,5100,5100,0
20230904,101600,351936225,5100,5100,5100,5100,0
20230904,101500,351936225,5100,5100,5100,5100,0
20230904,101400,351936225,5100,5100,5100,5100,50
20230904,101300,351681225,5100,5100,5100,5100,0
20230904,101200,351681225,5100,5100,5100,5100,1
20230904,101100,351676125,5100,5100,5100,5100,1408
20230904,101000,344495325,5100,5100,5100,5100,0
20230904,100900,344495325,5100,5140,5140,5100,101
20230904,100800,343980185,5100,5100,5100,5100,0
20230904,100700,343980185,5100,5140,5140,5100,755
20230904,100600,340123195,5120,5120,5120,5120,0
20230904,100500,340123195,5120,5120,5120,5120,0
20230904,100400,340123195,5120,5120,5120,5120,23
20230904,100300,340005435,5110,5110,5110,5110,0
20230904,100200,340005435,5110,5110,5110,5110,0
20230904,100100,340005435,5110,5120,5120,5110,2012
20230904,100000,329722675,5110,5150,5150,5100,2972
20230904,095900,314512705,5140,5120,5140,5120,964
20230904,095800,309559765,5120,5140,5140,5120,272
20230904,095700,308161965,5140,5140,5140,5140,0
20230904,095600,308161965,5140,5140,5140,5140,77
20230904,095500,307766185,5170,5220,5220,5130,1824
20230904,095400,298355905,4930,4930,4930,4930,0
20230904,095300,298355905,4930,5250,5250,4930,18777
20230904,095200,202960065,5270,5290,5290,5270,594
20230904,095100,199828745,5320,5280,5320,5280,5763
20230904,095000,169284475,5240,5220,5240,5220,884
20230904,094900,164652355,5220,5230,5230,5220,440
20230904,094800,162353915,5210,5220,5240,5210,3485
20230904,094700,144135085,5210,5190,5210,5190,999
20230904,094600,138939505,5190,5180,5210,5160,2068
20230904,094500,128217135,5210,5210,5210,5210,0
20230904,094400,128217135,5210,5170,5210,5170,3002
20230904,094300,112618155,5170,5170,5180,5170,300
20230904,094200,111065615,5180,5120,5180,5110,110
20230904,094100,110499005,5120,5110,5180,5110,1522
20230904,094000,102678815,5100,5100,5100,5100,0
20230904,093900,102678815,5100,5090,5100,5090,35
20230904,093800,102500495,5100,5090,5100,5090,11
20230904,093700,102444495,5100,5100,5100,5100,34
20230904,093600,102271095,5130,5130,5130,5130,0
20230904,093500,102271095,5130,5130,5130,5130,0
20230904,093400,102271095,5130,5110,5130,5110,993
20230904,093300,97177065,5100,5130,5130,5100,91
20230904,093200,96711765,5110,5110,5120,5110,122
20230904,093100,96088145,5110,5060,5110,5060,3192
20230904,093000,79885055,5060,5060,5060,5060,7
20230904,092900,79849635,5070,5070,5070,5070,1
20230904,092800,79844565,5030,5030,5030,5030,0
20230904,092700,79844565,5030,5070,5070,5030,299
20230904,092600,78331765,5060,5060,5060,5060,18
20230904,092500,78240685,5050,5050,5050,5050,0
20230904,092400,78240685,5050,5050,5050,5050,110
20230904,092300,77685185,5040,5040,5040,5040,0
20230904,092200,77685185,5040,5040,5040,5040,39
20230904,092100,77488625,5030,5030,5030,5030,0
20230904,092000,77488625,5030,5030,5030,5030,850
20230904,091900,73213125,5020,5020,5020,5020,0
20230904,091800,73213125,5020,5020,5020,5020,0
20230904,091700,73213125,5020,5020,5020,5020,1115
20230904,091600,67615825,5020,5020,5020,5020,30
20230904,091500,67465225,5020,5020,5020,5020,139
20230904,091400,66767445,5010,5010,5010,5010,0
20230904,091300,66767445,5010,5050,5050,5010,501
20230904,091200,64256715,5050,5050,5050,5050,20
20230904,091100,64155715,5070,5070,5070,5060,898
20230904,091000,59603095,5070,5070,5070,5070,0
20230904,090900,59603095,5070,5070,5070,5070,150
20230904,090800,58842595,5070,5000,5070,5000,28
20230904,090700,58702525,5000,5000,5000,5000,0
20230904,090600,58702525,5000,5000,5000,5000,4570
20230904,090500,35852525,5000,5000,5000,5000,0
20230904,090400,35852525,5000,5010,5010,5000,386
20230904,090300,33921665,5000,5000,5000,5000,30
20230904,090200,33771665,4995,5010,5010,4960,2497
20230904,090100,21298740,5020,5080,5080,5020,949
20230904,090000,16493430,5080,5090,5090,5050,3245