stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,192900,558224450,4880,4880,4880,4880,1102
20230908,192800,558224450,4880,4880,4880,4880,0
20230908,192700,558224450,4880,4880,4880,4880,0
20230908,192600,558224450,4880,4880,4880,4880,0
20230908,192500,558224450,4880,4880,4880,4880,0
20230908,192400,558224450,4880,4880,4880,4880,0
20230908,192300,558224450,4880,4880,4880,4880,0
20230908,192200,558224450,4880,4880,4880,4880,0
20230908,192100,558224450,4880,4880,4880,4880,0
20230908,192000,558224450,4880,4880,4880,4880,0
20230908,191900,558224450,4880,4880,4880,4880,0
20230908,191800,558224450,4880,4880,4880,4880,0
20230908,191700,558224450,4880,4880,4880,4880,0
20230908,191600,558224450,4880,4880,4880,4880,0
20230908,191500,558224450,4880,4880,4880,4880,0
20230908,191400,558224450,4880,4880,4880,4880,0
20230908,191300,558224450,4880,4880,4880,4880,0
20230908,191200,558224450,4880,4880,4880,4880,0
20230908,191100,558224450,4880,4880,4880,4880,0
20230908,191000,558224450,4880,4880,4880,4880,0
20230908,190900,558224450,4880,4880,4880,4880,0
20230908,190800,558224450,4880,4880,4880,4880,0
20230908,190700,558224450,4880,4880,4880,4880,0
20230908,190600,558224450,4880,4880,4880,4880,0
20230908,190500,558224450,4880,4880,4880,4880,0
20230908,190400,558224450,4880,4880,4880,4880,0
20230908,190300,558224450,4880,4880,4880,4880,0
20230908,190200,558224450,4880,4880,4880,4880,0
20230908,190100,558224450,4880,4880,4880,4880,0
20230908,190000,558224450,4880,4880,4880,4880,0
20230908,185900,558224450,4880,4880,4880,4880,1102
20230908,185800,558224450,4880,4880,4880,4880,0
20230908,185700,558224450,4880,4880,4880,4880,0
20230908,185600,558224450,4880,4880,4880,4880,0
20230908,185500,558224450,4880,4880,4880,4880,0
20230908,185400,558224450,4880,4880,4880,4880,0
20230908,185300,558224450,4880,4880,4880,4880,0
20230908,185200,558224450,4880,4880,4880,4880,0
20230908,185100,558224450,4880,4880,4880,4880,0
20230908,185000,558224450,4880,4880,4880,4880,0
20230908,184900,558224450,4880,4880,4880,4880,0
20230908,184800,558224450,4880,4880,4880,4880,0
20230908,184700,558224450,4880,4880,4880,4880,0
20230908,184600,558224450,4880,4880,4880,4880,0
20230908,184500,558224450,4880,4880,4880,4880,0
20230908,184400,558224450,4880,4880,4880,4880,0
20230908,184300,558224450,4880,4880,4880,4880,0
20230908,184200,558224450,4880,4880,4880,4880,0
20230908,184100,558224450,4880,4880,4880,4880,0
20230908,184000,558224450,4880,4880,4880,4880,0
20230908,183900,558224450,4880,4880,4880,4880,0
20230908,183800,558224450,4880,4880,4880,4880,0
20230908,183700,558224450,4880,4880,4880,4880,0
20230908,183600,558224450,4880,4880,4880,4880,0
20230908,183500,558224450,4880,4880,4880,4880,0
20230908,183400,558224450,4880,4880,4880,4880,0
20230908,183300,558224450,4880,4880,4880,4880,0
20230908,183200,558224450,4880,4880,4880,4880,0
20230908,183100,558224450,4880,4880,4880,4880,0
20230908,183000,558224450,4880,4880,4880,4880,0
20230908,182900,558224450,4880,4880,4880,4880,1102
20230908,182800,558224450,4880,4880,4880,4880,0
20230908,182700,558224450,4880,4880,4880,4880,0
20230908,182600,558224450,4880,4880,4880,4880,0
20230908,182500,558224450,4880,4880,4880,4880,0
20230908,182400,558224450,4880,4880,4880,4880,0
20230908,182300,558224450,4880,4880,4880,4880,0
20230908,182200,558224450,4880,4880,4880,4880,0
20230908,182100,558224450,4880,4880,4880,4880,0
20230908,182000,558224450,4880,4880,4880,4880,0
20230908,181900,558224450,4880,4880,4880,4880,0
20230908,181800,558224450,4880,4880,4880,4880,0
20230908,181700,558224450,4880,4880,4880,4880,0
20230908,181600,558224450,4880,4880,4880,4880,0
20230908,181500,558224450,4880,4880,4880,4880,0
20230908,181400,558224450,4880,4880,4880,4880,0
20230908,181300,558224450,4880,4880,4880,4880,0
20230908,181200,558224450,4880,4880,4880,4880,0
20230908,181100,558224450,4880,4880,4880,4880,0
20230908,181000,558224450,4880,4880,4880,4880,0
20230908,180900,558224450,4880,4880,4880,4880,0
20230908,180800,558224450,4880,4880,4880,4880,0
20230908,180700,558224450,4880,4880,4880,4880,0
20230908,180600,558224450,4880,4880,4880,4880,0
20230908,180500,558224450,4880,4880,4880,4880,0
20230908,180400,558224450,4880,4880,4880,4880,0
20230908,180300,558224450,4880,4880,4880,4880,0
20230908,180200,558224450,4880,4880,4880,4880,0
20230908,180100,558224450,4880,4880,4880,4880,0
20230908,180000,558224450,4880,4880,4880,4880,0
20230908,175900,558224450,4880,4880,4880,4880,1102
20230908,175800,558224450,4880,4880,4880,4880,0
20230908,175700,558224450,4880,4880,4880,4880,0
20230908,175600,558224450,4880,4880,4880,4880,0
20230908,175500,558224450,4880,4880,4880,4880,0
20230908,175400,558224450,4880,4880,4880,4880,0
20230908,175300,558224450,4880,4880,4880,4880,0
20230908,175200,558224450,4880,4880,4880,4880,0
20230908,175100,558224450,4880,4880,4880,4880,0
20230908,175000,558224450,4880,4880,4880,4880,0
20230908,174900,558224450,4880,4880,4880,4880,0
20230908,174800,558224450,4880,4880,4880,4880,0
20230908,174700,558224450,4880,4880,4880,4880,0
20230908,174600,558224450,4880,4880,4880,4880,0
20230908,174500,558224450,4880,4880,4880,4880,0
20230908,174400,558224450,4880,4880,4880,4880,0
20230908,174300,558224450,4880,4880,4880,4880,0
20230908,174200,558224450,4880,4880,4880,4880,0
20230908,174100,558224450,4880,4880,4880,4880,0
20230908,174000,558224450,4880,4880,4880,4880,0
20230908,173900,558224450,4880,4880,4880,4880,0
20230908,173800,558224450,4880,4880,4880,4880,0
20230908,173700,558224450,4880,4880,4880,4880,0
20230908,173600,558224450,4880,4880,4880,4880,0
20230908,173500,558224450,4880,4880,4880,4880,0
20230908,173400,558224450,4880,4880,4880,4880,0
20230908,173300,558224450,4880,4880,4880,4880,0
20230908,173200,558224450,4880,4880,4880,4880,0
20230908,173100,558224450,4880,4880,4880,4880,0
20230908,173000,558224450,4880,4880,4880,4880,0
20230908,172900,558224450,4880,4880,4880,4880,1102
20230908,172800,558224450,4880,4880,4880,4880,0
20230908,172700,558224450,4880,4880,4880,4880,0
20230908,172600,558224450,4880,4880,4880,4880,0
20230908,172500,558224450,4880,4880,4880,4880,0
20230908,172400,558224450,4880,4880,4880,4880,0
20230908,172300,558224450,4880,4880,4880,4880,0
20230908,172200,558224450,4880,4880,4880,4880,0
20230908,172100,558224450,4880,4880,4880,4880,0
20230908,172000,558224450,4880,4880,4880,4880,0
20230908,171900,558224450,4880,4880,4880,4880,0
20230908,171800,558224450,4880,4880,4880,4880,0
20230908,171700,558224450,4880,4880,4880,4880,0
20230908,171600,558224450,4880,4880,4880,4880,0
20230908,171500,558224450,4880,4880,4880,4880,0
20230908,171400,558224450,4880,4880,4880,4880,0
20230908,171300,558224450,4880,4880,4880,4880,0
20230908,171200,558224450,4880,4880,4880,4880,0
20230908,171100,558224450,4880,4880,4880,4880,0
20230908,171000,558224450,4880,4880,4880,4880,0
20230908,170900,558224450,4880,4880,4880,4880,0
20230908,170800,558224450,4880,4880,4880,4880,0
20230908,170700,558224450,4880,4880,4880,4880,0
20230908,170600,558224450,4880,4880,4880,4880,0
20230908,170500,558224450,4880,4880,4880,4880,0
20230908,170400,558224450,4880,4880,4880,4880,0
20230908,170300,558224450,4880,4880,4880,4880,0
20230908,170200,558224450,4880,4880,4880,4880,0
20230908,170100,558224450,4880,4880,4880,4880,0
20230908,170000,558224450,4880,4880,4880,4880,0
20230908,165900,558224450,4880,4880,4880,4880,1102
20230908,165800,558224450,4880,4880,4880,4880,0
20230908,165700,558224450,4880,4880,4880,4880,0
20230908,165600,558224450,4880,4880,4880,4880,0
20230908,165500,558224450,4880,4880,4880,4880,0
20230908,165400,558224450,4880,4880,4880,4880,0
20230908,165300,558224450,4880,4880,4880,4880,0
20230908,165200,558224450,4880,4880,4880,4880,0
20230908,165100,558224450,4880,4880,4880,4880,0
20230908,165000,558224450,4880,4880,4880,4880,0
20230908,164900,558224450,4880,4880,4880,4880,0
20230908,164800,558224450,4880,4880,4880,4880,0
20230908,164700,558224450,4880,4880,4880,4880,0
20230908,164600,558224450,4880,4880,4880,4880,0
20230908,164500,558224450,4880,4880,4880,4880,0
20230908,164400,558224450,4880,4880,4880,4880,0
20230908,164300,558224450,4880,4880,4880,4880,0
20230908,164200,558224450,4880,4880,4880,4880,0
20230908,164100,558224450,4880,4880,4880,4880,0
20230908,164000,558224450,4880,4880,4880,4880,0
20230908,163900,558224450,4880,4880,4880,4880,0
20230908,163800,558224450,4880,4880,4880,4880,0
20230908,163700,558224450,4880,4880,4880,4880,0
20230908,163600,558224450,4880,4880,4880,4880,0
20230908,163500,558224450,4880,4880,4880,4880,0
20230908,163400,558224450,4880,4880,4880,4880,0
20230908,163300,558224450,4880,4880,4880,4880,0
20230908,163200,558224450,4880,4880,4880,4880,0
20230908,163100,558224450,4880,4880,4880,4880,0
20230908,163000,558224450,4880,4880,4880,4880,0
20230908,162900,558224450,4880,4880,4880,4880,1102
20230908,162800,558224450,4880,4880,4880,4880,0
20230908,162700,558224450,4880,4880,4880,4880,0
20230908,162600,558224450,4880,4880,4880,4880,0
20230908,162500,558224450,4880,4880,4880,4880,0
20230908,162400,558224450,4880,4880,4880,4880,0
20230908,162300,558224450,4880,4880,4880,4880,0
20230908,162200,558224450,4880,4880,4880,4880,0
20230908,162100,558224450,4880,4880,4880,4880,0
20230908,162000,558224450,4880,4880,4880,4880,0
20230908,161900,558224450,4880,4880,4880,4880,0
20230908,161800,558224450,4880,4880,4880,4880,0
20230908,161700,558224450,4880,4880,4880,4880,0
20230908,161600,558224450,4880,4880,4880,4880,0
20230908,161500,558224450,4880,4880,4880,4880,0
20230908,161400,558224450,4880,4880,4880,4880,0
20230908,161300,558224450,4880,4880,4880,4880,0
20230908,161200,558224450,4880,4880,4880,4880,0
20230908,161100,558224450,4880,4880,4880,4880,0
20230908,161000,558224450,4880,4880,4880,4880,0
20230908,160900,558224450,4880,4880,4880,4880,0
20230908,160800,558224450,4880,4880,4880,4880,0
20230908,160700,558224450,4880,4880,4880,4880,0
20230908,160600,558224450,4880,4880,4880,4880,0
20230908,160500,558224450,4880,4880,4880,4880,0
20230908,160400,558224450,4880,4880,4880,4880,0
20230908,160300,558224450,4880,4880,4880,4880,0
20230908,160200,558224450,4880,4880,4880,4880,0
20230908,160100,558224450,4880,4880,4880,4880,0
20230908,160000,558224450,4880,4880,4880,4880,0
20230908,155900,558224450,4880,4880,4880,4880,1102
20230908,155800,558224450,4880,4880,4880,4880,0
20230908,155700,558224450,4880,4880,4880,4880,0
20230908,155600,558224450,4880,4880,4880,4880,0
20230908,155500,558224450,4880,4880,4880,4880,0
20230908,155400,558224450,4880,4880,4880,4880,0
20230908,155300,558224450,4880,4880,4880,4880,0
20230908,155200,558224450,4880,4880,4880,4880,0
20230908,155100,558224450,4880,4880,4880,4880,0
20230908,155000,558224450,4880,4880,4880,4880,0
20230908,154900,558224450,4880,4880,4880,4880,0
20230908,154800,558224450,4880,4880,4880,4880,0
20230908,154700,558224450,4880,4880,4880,4880,0
20230908,154600,558224450,4880,4880,4880,4880,0
20230908,154500,558224450,4880,4880,4880,4880,0
20230908,154400,558224450,4880,4880,4880,4880,0
20230908,154300,558224450,4880,4880,4880,4880,0
20230908,154200,558224450,4880,4880,4880,4880,0
20230908,154100,558224450,4880,4880,4880,4880,0
20230908,154000,558224450,4880,4880,4880,4880,0
20230908,153900,558224450,4880,4880,4880,4880,0
20230908,153800,558224450,4880,4880,4880,4880,0
20230908,153700,558224450,4880,4880,4880,4880,0
20230908,153600,558224450,4880,4880,4880,4880,0
20230908,153500,558224450,4880,4880,4880,4880,0
20230908,153400,558224450,4880,4880,4880,4880,0
20230908,153300,558224450,4880,4880,4880,4880,0
20230908,153200,558224450,4880,4880,4880,4880,0
20230908,153100,558224450,4880,4880,4880,4880,0
20230908,153000,558224450,4880,4880,4880,4880,1102
20230908,152900,552846690,4865,4865,4865,4865,0
20230908,152800,552846690,4865,4865,4865,4865,0
20230908,152700,552846690,4865,4865,4865,4865,0
20230908,152600,552846690,4865,4865,4865,4865,0
20230908,152500,552846690,4865,4865,4865,4865,0
20230908,152400,552846690,4865,4865,4865,4865,0
20230908,152300,552846690,4865,4865,4865,4865,0
20230908,152200,552846690,4865,4865,4865,4865,0
20230908,152100,552846690,4865,4865,4865,4865,0
20230908,152000,552846690,4865,4865,4865,4865,0
20230908,151900,552846690,4865,4905,4905,4865,15
20230908,151800,552773325,4905,4905,4905,4870,86
20230908,151700,552353910,4905,4905,4905,4905,1
20230908,151600,552349005,4875,4910,4910,4865,373
20230908,151500,550529720,4910,4910,4910,4910,14
20230908,151400,550460980,4910,4910,4910,4900,1176
20230908,151300,544698340,4910,4910,4910,4905,35
20230908,151200,544526510,4910,4900,4910,4900,897
20230908,151100,540131000,4900,4895,4900,4895,14
20230908,151000,540062465,4900,4900,4900,4900,36
20230908,150900,539886065,4900,4900,4900,4900,0
20230908,150800,539886065,4900,4900,4900,4900,203
20230908,150700,538891365,4900,4900,4900,4900,0
20230908,150600,538891365,4900,4900,4900,4900,0
20230908,150500,538891365,4900,4900,4900,4900,89
20230908,150400,538455265,4900,4905,4905,4900,600
20230908,150300,535515190,4900,4900,4900,4900,0
20230908,150200,535515190,4900,4905,4905,4900,400
20230908,150100,533554825,4900,4920,4920,4900,2001
20230908,150000,523748905,4920,4920,4920,4920,0
20230908,145900,523748905,4920,4920,4920,4920,52
20230908,145800,523493065,4925,4925,4925,4925,0
20230908,145700,523493065,4925,4925,4925,4925,4
20230908,145600,523473365,4925,4925,4925,4920,212
20230908,145500,522430265,4925,4925,4925,4925,6
20230908,145400,522400715,4925,4925,4925,4925,10
20230908,145300,522351465,4925,4925,4925,4925,8
20230908,145200,522312065,4925,4925,4925,4925,6
20230908,145100,522282515,4925,4925,4925,4925,19
20230908,145000,522188940,4925,4925,4925,4925,10
20230908,144900,522139690,4920,4920,4920,4920,8
20230908,144800,522100330,4920,4920,4920,4920,111
20230908,144700,521554210,4920,4920,4920,4920,0
20230908,144600,521554210,4920,4920,4920,4920,493
20230908,144500,519128650,4920,4905,4920,4900,1911
20230908,144400,509745370,4905,4910,4910,4905,53
20230908,144300,509485400,4910,4910,4910,4910,53
20230908,144200,509225170,4925,4925,4925,4925,1
20230908,144100,509220245,4925,4925,4925,4925,3
20230908,144000,509205470,4905,4905,4905,4905,100
20230908,143900,508714970,4925,4925,4925,4925,1
20230908,143800,508710045,4900,4905,4905,4900,1680
20230908,143700,500477145,4925,4905,4925,4905,168
20230908,143600,499653065,4905,4905,4905,4905,0
20230908,143500,499653065,4905,4910,4910,4905,3000
20230908,143400,484938060,4910,4910,4910,4910,0
20230908,143300,484938060,4910,4910,4910,4910,0
20230908,143200,484938060,4910,4910,4910,4910,0
20230908,143100,484938060,4910,4910,4910,4910,0
20230908,143000,484938060,4910,4915,4915,4910,800
20230908,142900,481006560,4915,4915,4915,4915,0
20230908,142800,481006560,4915,4915,4915,4915,0
20230908,142700,481006560,4915,4915,4915,4915,0
20230908,142600,481006560,4915,4915,4915,4915,8
20230908,142500,480967240,4915,4915,4915,4915,0
20230908,142400,480967240,4915,4915,4915,4915,0
20230908,142300,480967240,4915,4915,4915,4915,0
20230908,142200,480967240,4915,4915,4915,4915,0
20230908,142100,480967240,4915,4910,4915,4910,1185
20230908,142000,475148815,4910,4910,4910,4910,238
20230908,141900,473980235,4910,4910,4910,4910,0
20230908,141800,473980235,4910,4910,4910,4910,2
20230908,141700,473970415,4910,4910,4910,4910,0
20230908,141600,473970415,4910,4910,4910,4910,19
20230908,141500,473877125,4910,4910,4910,4910,19
20230908,141400,473783835,4915,4915,4915,4915,308
20230908,141300,472270015,4915,4915,4915,4915,0
20230908,141200,472270015,4915,4915,4915,4915,19
20230908,141100,472176630,4910,4905,4910,4905,1186
20230908,141000,466353980,4905,4905,4905,4905,0
20230908,140900,466353980,4905,4905,4905,4905,0
20230908,140800,466353980,4905,4905,4905,4905,130
20230908,140700,465716330,4910,4910,4910,4910,0
20230908,140600,465716330,4910,4910,4910,4910,20
20230908,140500,465618130,4915,4915,4915,4915,20
20230908,140400,465519830,4920,4920,4920,4920,86
20230908,140300,465096710,4925,4925,4925,4925,0
20230908,140200,465096710,4925,4920,4925,4920,200
20230908,140100,464112500,4930,4930,4930,4930,0
20230908,140000,464112500,4930,4930,4930,4930,10
20230908,135900,464063200,4905,4905,4905,4905,0
20230908,135800,464063200,4905,4905,4905,4905,0
20230908,135700,464063200,4905,4905,4905,4905,854
20230908,135600,459874330,4900,4900,4900,4900,0
20230908,135500,459874330,4900,4900,4900,4900,0
20230908,135400,459874330,4900,4915,4915,4900,3800
20230908,135300,441239700,4915,4915,4915,4915,0
20230908,135200,441239700,4915,4915,4915,4915,0
20230908,135100,441239700,4915,4915,4915,4915,200
20230908,135000,440256700,4930,4930,4935,4930,654
20230908,134900,437031980,4930,4930,4930,4930,0
20230908,134800,437031980,4930,4920,4930,4920,457
20230908,134700,434782720,4920,4920,4920,4920,0
20230908,134600,434782720,4920,4920,4920,4920,0
20230908,134500,434782720,4920,4920,4920,4920,0
20230908,134400,434782720,4920,4920,4920,4920,10
20230908,134300,434733520,4920,4920,4920,4920,0
20230908,134200,434733520,4920,4920,4920,4920,0
20230908,134100,434733520,4920,4920,4920,4920,0
20230908,134000,434733520,4920,4920,4920,4920,1
20230908,133900,434728600,4900,4900,4900,4900,0
20230908,133800,434728600,4900,4900,4900,4900,0
20230908,133700,434728600,4900,4900,4900,4900,400
20230908,133600,432768600,4895,4895,4895,4895,0
20230908,133500,432768600,4895,4895,4895,4895,0
20230908,133400,432768600,4895,4895,4895,4895,0
20230908,133300,432768600,4895,4895,4895,4895,0
20230908,133200,432768600,4895,4895,4895,4895,0
20230908,133100,432768600,4895,4895,4895,4895,300
20230908,133000,431300100,4890,4890,4890,4890,0
20230908,132900,431300100,4890,4890,4890,4890,0
20230908,132800,431300100,4890,4890,4890,4890,0
20230908,132700,431300100,4890,4890,4890,4890,0
20230908,132600,431300100,4890,4890,4890,4890,1000
20230908,132500,426410100,4885,4885,4885,4885,0
20230908,132400,426410100,4885,4885,4885,4885,0
20230908,132300,426410100,4885,4885,4885,4885,0
20230908,132200,426410100,4885,4885,4885,4885,0
20230908,132100,426410100,4885,4885,4885,4885,408
20230908,132000,424417020,4885,4895,4895,4885,592
20230908,131900,421524500,4885,4890,4890,4885,1000
20230908,131800,416639145,4890,4890,4890,4890,0
20230908,131700,416639145,4890,4890,4890,4890,672
20230908,131600,413353065,4890,4890,4890,4890,348
20230908,131500,411651345,4890,4890,4890,4890,0
20230908,131400,411651345,4890,4890,4890,4890,0
20230908,131300,411651345,4890,4890,4890,4890,0
20230908,131200,411651345,4890,4890,4890,4890,0
20230908,131100,411651345,4890,4890,4890,4890,0
20230908,131000,411651345,4890,4890,4890,4890,0
20230908,130900,411651345,4890,4890,4890,4890,0
20230908,130800,411651345,4890,4890,4890,4890,0
20230908,130700,411651345,4890,4890,4890,4890,200
20230908,130600,410673345,4905,4905,4905,4905,10
20230908,130500,410624295,4910,4910,4910,4910,0
20230908,130400,410624295,4910,4910,4910,4910,0
20230908,130300,410624295,4910,4910,4910,4910,0
20230908,130200,410624295,4910,4910,4910,4910,0
20230908,130100,410624295,4910,4910,4910,4910,0
20230908,130000,410624295,4910,4910,4910,4910,0
20230908,125900,410624295,4910,4910,4910,4910,236
20230908,125800,409465535,4910,4910,4910,4910,880
20230908,125700,405144735,4910,4910,4910,4910,213
20230908,125600,404098905,4910,4910,4910,4910,671
20230908,125500,400804295,4890,4910,4910,4890,510
20230908,125400,398300395,4910,4915,4915,4910,1358
20230908,125300,391631825,4945,4945,4945,4945,9
20230908,125200,391587320,4940,4910,4940,4910,2785
20230908,125100,377872835,4900,4900,4900,4900,0
20230908,125000,377872835,4900,4900,4900,4900,757
20230908,124900,374163535,4900,4900,4900,4900,556
20230908,124800,371439135,4900,4900,4900,4900,0
20230908,124700,371439135,4900,4900,4900,4900,0
20230908,124600,371439135,4900,4900,4900,4900,432
20230908,124500,369322335,4900,4900,4900,4900,0
20230908,124400,369322335,4900,4900,4900,4885,1950
20230908,124300,359795820,4900,4900,4900,4900,0
20230908,124200,359795820,4900,4900,4900,4900,0
20230908,124100,359795820,4900,4900,4900,4900,300
20230908,124000,358325820,4885,4885,4885,4885,0
20230908,123900,358325820,4885,4900,4900,4885,500
20230908,123800,355878505,4900,4900,4900,4900,0
20230908,123700,355878505,4900,4900,4900,4900,0
20230908,123600,355878505,4900,4900,4900,4900,50
20230908,123500,355633505,4900,4900,4900,4900,0
20230908,123400,355633505,4900,4900,4900,4900,100
20230908,123300,355143505,4910,4910,4910,4910,0
20230908,123200,355143505,4910,4910,4910,4910,0
20230908,123100,355143505,4910,4910,4910,4910,273
20230908,123000,353803075,4930,4930,4930,4930,0
20230908,122900,353803075,4930,4930,4930,4930,0
20230908,122800,353803075,4930,4930,4930,4930,0
20230908,122700,353803075,4930,4890,4930,4890,501
20230908,122600,351353145,4885,4890,4890,4885,500
20230908,122500,348910535,4930,4890,4930,4885,1301
20230908,122400,342555055,4890,4890,4890,4890,300
20230908,122300,341088055,4885,4885,4885,4885,0
20230908,122200,341088055,4885,4885,4885,4885,0
20230908,122100,341088055,4885,4885,4885,4885,0
20230908,122000,341088055,4885,4885,4885,4885,0
20230908,121900,341088055,4885,4885,4885,4885,0
20230908,121800,341088055,4885,4885,4885,4885,0
20230908,121700,341088055,4885,4885,4885,4885,0
20230908,121600,341088055,4885,4885,4885,4885,200
20230908,121500,340111055,4900,4900,4900,4900,0
20230908,121400,340111055,4900,4895,4900,4885,1501
20230908,121300,332776630,4885,4885,4885,4885,0
20230908,121200,332776630,4885,4885,4885,4885,0
20230908,121100,332776630,4885,4885,4885,4885,0
20230908,121000,332776630,4885,4885,4885,4885,0
20230908,120900,332776630,4885,4885,4885,4885,500
20230908,120800,330334130,4885,4885,4885,4885,406
20230908,120700,328350820,4885,4885,4885,4885,0
20230908,120600,328350820,4885,4885,4885,4885,0
20230908,120500,328350820,4885,4885,4885,4885,546
20230908,120400,325683610,4885,4885,4885,4885,100
20230908,120300,325195110,4940,4940,4940,4940,0
20230908,120200,325195110,4940,4940,4940,4940,0
20230908,120100,325195110,4940,4940,4940,4940,0
20230908,120000,325195110,4940,4940,4940,4940,50
20230908,115900,324948110,4940,4940,4940,4940,1
20230908,115800,324943170,4885,4945,4945,4885,403
20230908,115700,322953310,4945,4945,4945,4945,0
20230908,115600,322953310,4945,4945,4945,4945,0
20230908,115500,322953310,4945,4945,4945,4945,0
20230908,115400,322953310,4945,4945,4945,4945,0
20230908,115300,322953310,4945,4945,4945,4945,1
20230908,115200,322948365,4945,4945,4945,4945,0
20230908,115100,322948365,4945,4940,4945,4940,800
20230908,115000,318992865,4945,4945,4945,4945,17
20230908,114900,318908800,4945,4945,4945,4945,12
20230908,114800,318849460,4945,4960,4960,4945,9
20230908,114700,318804850,4960,4925,4960,4925,1528
20230908,114600,311257130,4925,4925,4925,4925,22
20230908,114500,311148780,4925,4925,4925,4925,123
20230908,114400,310543005,4925,4925,4925,4925,4
20230908,114300,310523305,4925,4925,4925,4925,0
20230908,114200,310523305,4925,4925,4925,4925,0
20230908,114100,310523305,4925,4925,4925,4925,1
20230908,114000,310518380,4925,4925,4925,4925,50
20230908,113900,310272130,4925,4925,4925,4925,150
20230908,113800,309533380,4925,4925,4925,4925,0
20230908,113700,309533380,4925,4920,4925,4920,150
20230908,113600,308794975,4920,4920,4920,4920,0
20230908,113500,308794975,4920,4920,4920,4920,0
20230908,113400,308794975,4920,4920,4920,4920,20
20230908,113300,308696575,4920,4920,4920,4920,8
20230908,113200,308657215,4895,4900,4900,4895,600
20230908,113100,305717715,4895,4895,4895,4895,0
20230908,113000,305717715,4895,4895,4895,4895,100
20230908,112900,305228215,4895,4895,4895,4895,0
20230908,112800,305228215,4895,4895,4895,4895,1
20230908,112700,305223320,4865,4865,4865,4865,0
20230908,112600,305223320,4865,4865,4865,4865,0
20230908,112500,305223320,4865,4865,4865,4865,0
20230908,112400,305223320,4865,4865,4865,4865,1
20230908,112300,305218455,4865,4865,4865,4865,418
20230908,112200,303184885,4865,4865,4865,4865,0
20230908,112100,303184885,4865,4865,4865,4865,0
20230908,112000,303184885,4865,4865,4865,4865,0
20230908,111900,303184885,4865,4865,4865,4865,0
20230908,111800,303184885,4865,4865,4865,4865,0
20230908,111700,303184885,4865,4865,4865,4865,1
20230908,111600,303180020,4865,4865,4865,4865,0
20230908,111500,303180020,4865,4865,4865,4865,0
20230908,111400,303180020,4865,4865,4865,4865,2
20230908,111300,303170290,4865,4865,4865,4865,0
20230908,111200,303170290,4865,4865,4865,4865,0
20230908,111100,303170290,4865,4865,4865,4865,0
20230908,111000,303170290,4865,4865,4865,4865,0
20230908,110900,303170290,4865,4865,4865,4865,0
20230908,110800,303170290,4865,4870,4870,4865,47
20230908,110700,302941630,4865,4865,4865,4865,0
20230908,110600,302941630,4865,4865,4865,4865,0
20230908,110500,302941630,4865,4865,4865,4865,0
20230908,110400,302941630,4865,4865,4865,4865,0
20230908,110300,302941630,4865,4865,4865,4865,0
20230908,110200,302941630,4865,4865,4865,4865,0
20230908,110100,302941630,4865,4865,4865,4865,0
20230908,110000,302941630,4865,4865,4865,4865,0
20230908,105900,302941630,4865,4865,4865,4865,0
20230908,105800,302941630,4865,4865,4865,4865,0
20230908,105700,302941630,4865,4865,4865,4865,0
20230908,105600,302941630,4865,4865,4865,4865,0
20230908,105500,302941630,4865,4865,4865,4865,0
20230908,105400,302941630,4865,4865,4865,4865,0
20230908,105300,302941630,4865,4865,4865,4865,0
20230908,105200,302941630,4865,4865,4865,4865,0
20230908,105100,302941630,4865,4865,4865,4865,0
20230908,105000,302941630,4865,4865,4865,4865,0
20230908,104900,302941630,4865,4865,4865,4865,0
20230908,104800,302941630,4865,4865,4865,4865,0
20230908,104700,302941630,4865,4865,4865,4865,0
20230908,104600,302941630,4865,4865,4865,4865,0
20230908,104500,302941630,4865,4865,4865,4865,0
20230908,104400,302941630,4865,4865,4865,4865,0
20230908,104300,302941630,4865,4865,4865,4865,0
20230908,104200,302941630,4865,4865,4865,4865,0
20230908,104100,302941630,4865,4865,4865,4865,0
20230908,104000,302941630,4865,4865,4865,4865,694
20230908,103900,299565320,4865,4865,4865,4865,0
20230908,103800,299565320,4865,4865,4865,4865,0
20230908,103700,299565320,4865,4865,4865,4865,10
20230908,103600,299516670,4870,4870,4870,4870,0
20230908,103500,299516670,4870,4870,4870,4870,0
20230908,103400,299516670,4870,4870,4870,4870,0
20230908,103300,299516670,4870,4870,4870,4870,0
20230908,103200,299516670,4870,4870,4870,4870,468
20230908,103100,297237510,4870,4870,4870,4870,0
20230908,103000,297237510,4870,4870,4870,4870,0
20230908,102900,297237510,4870,4870,4870,4870,0
20230908,102800,297237510,4870,4870,4870,4870,0
20230908,102700,297237510,4870,4870,4870,4870,0
20230908,102600,297237510,4870,4870,4870,4870,0
20230908,102500,297237510,4870,4870,4870,4870,500
20230908,102400,294802510,4930,4880,4930,4880,1530
20230908,102300,287315705,4885,4885,4885,4885,2
20230908,102200,287305935,4885,4885,4885,4885,0
20230908,102100,287305935,4885,4885,4885,4885,0
20230908,102000,287305935,4885,4885,4885,4885,0
20230908,101900,287305935,4885,4885,4885,4885,0
20230908,101800,287305935,4885,4885,4885,4885,1
20230908,101700,287301050,4885,4885,4885,4885,7
20230908,101600,287266855,4890,4890,4890,4890,0
20230908,101500,287266855,4890,4880,4890,4880,500
20230908,101400,284822890,4865,4865,4865,4865,0
20230908,101300,284822890,4865,4865,4865,4865,0
20230908,101200,284822890,4865,4865,4865,4865,0
20230908,101100,284822890,4865,4865,4865,4865,0
20230908,101000,284822890,4865,4915,4915,4865,75
20230908,100900,284456065,4865,4855,4865,4855,3513
20230908,100800,267370305,4840,4840,4840,4840,0
20230908,100700,267370305,4840,4840,4840,4840,0
20230908,100600,267370305,4840,4840,4840,4840,0
20230908,100500,267370305,4840,4840,4840,4840,2439
20230908,100400,255565545,4850,4845,4850,4845,437
20230908,100300,253446295,4840,4835,4840,4835,42
20230908,100200,253243125,4810,4810,4810,4810,0
20230908,100100,253243125,4810,4805,4810,4800,1400
20230908,100000,246519115,4805,4805,4805,4805,2265
20230908,095900,235635790,4805,4815,4820,4805,3172
20230908,095800,220375105,4820,4820,4820,4820,829
20230908,095700,216379325,4820,4820,4820,4820,0
20230908,095600,216379325,4820,4820,4820,4820,0
20230908,095500,216379325,4820,4820,4820,4820,765
20230908,095400,212692025,4845,4845,4845,4845,217
20230908,095300,211640660,4845,4845,4845,4845,1
20230908,095200,211635815,4815,4815,4815,4815,400
20230908,095100,209709815,4815,4845,4860,4815,3761
20230908,095000,191563150,4850,4855,4855,4850,2000
20230908,094900,181861805,4855,4855,4855,4855,0
20230908,094800,181861805,4855,4855,4855,4855,0
20230908,094700,181861805,4855,4860,4860,4855,171
20230908,094600,181031590,4860,4860,4860,4860,0
20230908,094500,181031590,4860,4860,4860,4860,232
20230908,094400,179904070,4860,4860,4860,4860,200
20230908,094300,178932070,4860,4860,4860,4860,0
20230908,094200,178932070,4860,4860,4860,4860,0
20230908,094100,178932070,4860,4860,4860,4860,100
20230908,094000,178446070,4860,4865,4865,4860,200
20230908,093900,177473770,4860,4860,4860,4860,0
20230908,093800,177473770,4860,4910,4910,4860,424
20230908,093700,175396410,4910,4865,4910,4865,342
20230908,093600,173729825,4870,4885,4885,4870,1399
20230908,093500,166905490,4880,4895,4895,4880,100
20230908,093400,166417415,4885,4910,4910,4885,212
20230908,093300,165377780,4910,4985,4985,4910,4001
20230908,093200,145689560,4985,4985,4990,4945,154
20230908,093100,144923045,4985,4970,5000,4925,766
20230908,093000,141107590,4995,4970,4995,4970,167
20230908,092900,140277425,4970,4960,5130,4930,14748
20230908,092800,65898195,4950,4940,4950,4940,504
20230908,092700,63404540,4900,4935,4965,4900,697
20230908,092600,59982715,4900,4900,4900,4900,1032
20230908,092500,54925915,4935,4935,4935,4935,2
20230908,092400,54916045,4935,4935,4935,4935,817
20230908,092300,50884150,4900,4890,4935,4890,583
20230908,092200,48032140,4890,4890,4890,4890,259
20230908,092100,46765630,4890,4855,4890,4855,2600
20230908,092000,34129600,4850,4845,4850,4845,115
20230908,091900,33572125,4845,4845,4845,4845,0
20230908,091800,33572125,4845,4845,4845,4845,19
20230908,091700,33480070,4845,4845,4845,4845,0
20230908,091600,33480070,4845,4845,4845,4845,0
20230908,091500,33480070,4845,4845,4845,4845,5
20230908,091400,33455845,4845,4845,4845,4845,1
20230908,091300,33451000,4845,4845,4845,4845,1
20230908,091200,33446155,4820,4820,4820,4820,3584
20230908,091100,16171275,4820,4820,4820,4820,358
20230908,091000,14445715,4820,4820,4820,4820,0
20230908,090900,14445715,4820,4825,4825,4820,1997
20230908,090800,4810690,4825,4825,4825,4825,50
20230908,090700,4569440,4825,4825,4825,4825,10
20230908,090600,4521190,4840,4840,4840,4825,52
20230908,090500,4270260,4825,4840,4840,4825,158
20230908,090400,3506475,4860,4860,4860,4860,1
20230908,090300,3501615,4860,4860,4860,4860,30
20230908,090200,3355815,4865,4865,4865,4865,51
20230908,090100,3107700,4830,4865,4865,4830,183
20230908,090000,2218455,4840,4805,4840,4805,461