stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,204500,11007054685,4930,4930,4930,4930,50538
20230904,204400,11007054685,4930,4930,4930,4930,0
20230904,204300,11007054685,4930,4930,4930,4930,0
20230904,204200,11007054685,4930,4930,4930,4930,0
20230904,204100,11007054685,4930,4930,4930,4930,0
20230904,204000,11007054685,4930,4930,4930,4930,0
20230904,203900,11007054685,4930,4930,4930,4930,0
20230904,203800,11007054685,4930,4930,4930,4930,0
20230904,203700,11007054685,4930,4930,4930,4930,0
20230904,203600,11007054685,4930,4930,4930,4930,0
20230904,203500,11007054685,4930,4930,4930,4930,0
20230904,203400,11007054685,4930,4930,4930,4930,0
20230904,203300,11007054685,4930,4930,4930,4930,0
20230904,203200,11007054685,4930,4930,4930,4930,0
20230904,203100,11007054685,4930,4930,4930,4930,0
20230904,203000,11007054685,4930,4930,4930,4930,0
20230904,202900,11007054685,4930,4930,4930,4930,0
20230904,202800,11007054685,4930,4930,4930,4930,0
20230904,202700,11007054685,4930,4930,4930,4930,0
20230904,202600,11007054685,4930,4930,4930,4930,0
20230904,202500,11007054685,4930,4930,4930,4930,0
20230904,202400,11007054685,4930,4930,4930,4930,0
20230904,202300,11007054685,4930,4930,4930,4930,0
20230904,202200,11007054685,4930,4930,4930,4930,0
20230904,202100,11007054685,4930,4930,4930,4930,0
20230904,202000,11007054685,4930,4930,4930,4930,0
20230904,201900,11007054685,4930,4930,4930,4930,0
20230904,201800,11007054685,4930,4930,4930,4930,0
20230904,201700,11007054685,4930,4930,4930,4930,0
20230904,201600,11007054685,4930,4930,4930,4930,0
20230904,201500,11007054685,4930,4930,4930,4930,50538
20230904,201400,11007054685,4930,4930,4930,4930,0
20230904,201300,11007054685,4930,4930,4930,4930,0
20230904,201200,11007054685,4930,4930,4930,4930,0
20230904,201100,11007054685,4930,4930,4930,4930,0
20230904,201000,11007054685,4930,4930,4930,4930,0
20230904,200900,11007054685,4930,4930,4930,4930,0
20230904,200800,11007054685,4930,4930,4930,4930,0
20230904,200700,11007054685,4930,4930,4930,4930,0
20230904,200600,11007054685,4930,4930,4930,4930,0
20230904,200500,11007054685,4930,4930,4930,4930,0
20230904,200400,11007054685,4930,4930,4930,4930,0
20230904,200300,11007054685,4930,4930,4930,4930,0
20230904,200200,11007054685,4930,4930,4930,4930,0
20230904,200100,11007054685,4930,4930,4930,4930,0
20230904,200000,11007054685,4930,4930,4930,4930,0
20230904,195900,11007054685,4930,4930,4930,4930,0
20230904,195800,11007054685,4930,4930,4930,4930,0
20230904,195700,11007054685,4930,4930,4930,4930,0
20230904,195600,11007054685,4930,4930,4930,4930,0
20230904,195500,11007054685,4930,4930,4930,4930,0
20230904,195400,11007054685,4930,4930,4930,4930,0
20230904,195300,11007054685,4930,4930,4930,4930,0
20230904,195200,11007054685,4930,4930,4930,4930,0
20230904,195100,11007054685,4930,4930,4930,4930,0
20230904,195000,11007054685,4930,4930,4930,4930,0
20230904,194900,11007054685,4930,4930,4930,4930,0
20230904,194800,11007054685,4930,4930,4930,4930,0
20230904,194700,11007054685,4930,4930,4930,4930,0
20230904,194600,11007054685,4930,4930,4930,4930,0
20230904,194500,11007054685,4930,4930,4930,4930,50538
20230904,194400,11007054685,4930,4930,4930,4930,0
20230904,194300,11007054685,4930,4930,4930,4930,0
20230904,194200,11007054685,4930,4930,4930,4930,0
20230904,194100,11007054685,4930,4930,4930,4930,0
20230904,194000,11007054685,4930,4930,4930,4930,0
20230904,193900,11007054685,4930,4930,4930,4930,0
20230904,193800,11007054685,4930,4930,4930,4930,0
20230904,193700,11007054685,4930,4930,4930,4930,0
20230904,193600,11007054685,4930,4930,4930,4930,0
20230904,193500,11007054685,4930,4930,4930,4930,0
20230904,193400,11007054685,4930,4930,4930,4930,0
20230904,193300,11007054685,4930,4930,4930,4930,0
20230904,193200,11007054685,4930,4930,4930,4930,0
20230904,193100,11007054685,4930,4930,4930,4930,0
20230904,193000,11007054685,4930,4930,4930,4930,0
20230904,192900,11007054685,4930,4930,4930,4930,0
20230904,192800,11007054685,4930,4930,4930,4930,0
20230904,192700,11007054685,4930,4930,4930,4930,0
20230904,192600,11007054685,4930,4930,4930,4930,0
20230904,192500,11007054685,4930,4930,4930,4930,0
20230904,192400,11007054685,4930,4930,4930,4930,0
20230904,192300,11007054685,4930,4930,4930,4930,0
20230904,192200,11007054685,4930,4930,4930,4930,0
20230904,192100,11007054685,4930,4930,4930,4930,0
20230904,192000,11007054685,4930,4930,4930,4930,0
20230904,191900,11007054685,4930,4930,4930,4930,0
20230904,191800,11007054685,4930,4930,4930,4930,0
20230904,191700,11007054685,4930,4930,4930,4930,0
20230904,191600,11007054685,4930,4930,4930,4930,0
20230904,191500,11007054685,4930,4930,4930,4930,50538
20230904,191400,11007054685,4930,4930,4930,4930,0
20230904,191300,11007054685,4930,4930,4930,4930,0
20230904,191200,11007054685,4930,4930,4930,4930,0
20230904,191100,11007054685,4930,4930,4930,4930,0
20230904,191000,11007054685,4930,4930,4930,4930,0
20230904,190900,11007054685,4930,4930,4930,4930,0
20230904,190800,11007054685,4930,4930,4930,4930,0
20230904,190700,11007054685,4930,4930,4930,4930,0
20230904,190600,11007054685,4930,4930,4930,4930,0
20230904,190500,11007054685,4930,4930,4930,4930,0
20230904,190400,11007054685,4930,4930,4930,4930,0
20230904,190300,11007054685,4930,4930,4930,4930,0
20230904,190200,11007054685,4930,4930,4930,4930,0
20230904,190100,11007054685,4930,4930,4930,4930,0
20230904,190000,11007054685,4930,4930,4930,4930,0
20230904,185900,11007054685,4930,4930,4930,4930,0
20230904,185800,11007054685,4930,4930,4930,4930,0
20230904,185700,11007054685,4930,4930,4930,4930,0
20230904,185600,11007054685,4930,4930,4930,4930,0
20230904,185500,11007054685,4930,4930,4930,4930,0
20230904,185400,11007054685,4930,4930,4930,4930,0
20230904,185300,11007054685,4930,4930,4930,4930,0
20230904,185200,11007054685,4930,4930,4930,4930,0
20230904,185100,11007054685,4930,4930,4930,4930,0
20230904,185000,11007054685,4930,4930,4930,4930,0
20230904,184900,11007054685,4930,4930,4930,4930,0
20230904,184800,11007054685,4930,4930,4930,4930,0
20230904,184700,11007054685,4930,4930,4930,4930,0
20230904,184600,11007054685,4930,4930,4930,4930,0
20230904,184500,11007054685,4930,4930,4930,4930,50538
20230904,184400,11007054685,4930,4930,4930,4930,0
20230904,184300,11007054685,4930,4930,4930,4930,0
20230904,184200,11007054685,4930,4930,4930,4930,0
20230904,184100,11007054685,4930,4930,4930,4930,0
20230904,184000,11007054685,4930,4930,4930,4930,0
20230904,183900,11007054685,4930,4930,4930,4930,0
20230904,183800,11007054685,4930,4930,4930,4930,0
20230904,183700,11007054685,4930,4930,4930,4930,0
20230904,183600,11007054685,4930,4930,4930,4930,0
20230904,183500,11007054685,4930,4930,4930,4930,0
20230904,183400,11007054685,4930,4930,4930,4930,0
20230904,183300,11007054685,4930,4930,4930,4930,0
20230904,183200,11007054685,4930,4930,4930,4930,0
20230904,183100,11007054685,4930,4930,4930,4930,0
20230904,183000,11007054685,4930,4930,4930,4930,0
20230904,182900,11007054685,4930,4930,4930,4930,0
20230904,182800,11007054685,4930,4930,4930,4930,0
20230904,182700,11007054685,4930,4930,4930,4930,0
20230904,182600,11007054685,4930,4930,4930,4930,0
20230904,182500,11007054685,4930,4930,4930,4930,0
20230904,182400,11007054685,4930,4930,4930,4930,0
20230904,182300,11007054685,4930,4930,4930,4930,0
20230904,182200,11007054685,4930,4930,4930,4930,0
20230904,182100,11007054685,4930,4930,4930,4930,0
20230904,182000,11007054685,4930,4930,4930,4930,0
20230904,181900,11007054685,4930,4930,4930,4930,0
20230904,181800,11007054685,4930,4930,4930,4930,0
20230904,181700,11007054685,4930,4930,4930,4930,0
20230904,181600,11007054685,4930,4930,4930,4930,0
20230904,181500,11007054685,4930,4930,4930,4930,50538
20230904,181400,11007054685,4930,4930,4930,4930,0
20230904,181300,11007054685,4930,4930,4930,4930,0
20230904,181200,11007054685,4930,4930,4930,4930,0
20230904,181100,11007054685,4930,4930,4930,4930,0
20230904,181000,11007054685,4930,4930,4930,4930,0
20230904,180900,11007054685,4930,4930,4930,4930,0
20230904,180800,11007054685,4930,4930,4930,4930,0
20230904,180700,11007054685,4930,4930,4930,4930,0
20230904,180600,11007054685,4930,4930,4930,4930,0
20230904,180500,11007054685,4930,4930,4930,4930,0
20230904,180400,11007054685,4930,4930,4930,4930,0
20230904,180300,11007054685,4930,4930,4930,4930,0
20230904,180200,11007054685,4930,4930,4930,4930,0
20230904,180100,11007054685,4930,4930,4930,4930,0
20230904,180000,11007054685,4930,4930,4930,4930,0
20230904,175900,11007054685,4930,4930,4930,4930,0
20230904,175800,11007054685,4930,4930,4930,4930,0
20230904,175700,11007054685,4930,4930,4930,4930,0
20230904,175600,11007054685,4930,4930,4930,4930,0
20230904,175500,11007054685,4930,4930,4930,4930,0
20230904,175400,11007054685,4930,4930,4930,4930,0
20230904,175300,11007054685,4930,4930,4930,4930,0
20230904,175200,11007054685,4930,4930,4930,4930,0
20230904,175100,11007054685,4930,4930,4930,4930,0
20230904,175000,11007054685,4930,4930,4930,4930,0
20230904,174900,11007054685,4930,4930,4930,4930,0
20230904,174800,11007054685,4930,4930,4930,4930,0
20230904,174700,11007054685,4930,4930,4930,4930,0
20230904,174600,11007054685,4930,4930,4930,4930,0
20230904,174500,11007054685,4930,4930,4930,4930,50538
20230904,174400,11007054685,4930,4930,4930,4930,0
20230904,174300,11007054685,4930,4930,4930,4930,0
20230904,174200,11007054685,4930,4930,4930,4930,0
20230904,174100,11007054685,4930,4930,4930,4930,0
20230904,174000,11007054685,4930,4930,4930,4930,0
20230904,173900,11007054685,4930,4930,4930,4930,0
20230904,173800,11007054685,4930,4930,4930,4930,0
20230904,173700,11007054685,4930,4930,4930,4930,0
20230904,173600,11007054685,4930,4930,4930,4930,0
20230904,173500,11007054685,4930,4930,4930,4930,0
20230904,173400,11007054685,4930,4930,4930,4930,0
20230904,173300,11007054685,4930,4930,4930,4930,0
20230904,173200,11007054685,4930,4930,4930,4930,0
20230904,173100,11007054685,4930,4930,4930,4930,0
20230904,173000,11007054685,4930,4930,4930,4930,0
20230904,172900,11007054685,4930,4930,4930,4930,0
20230904,172800,11007054685,4930,4930,4930,4930,0
20230904,172700,11007054685,4930,4930,4930,4930,0
20230904,172600,11007054685,4930,4930,4930,4930,0
20230904,172500,11007054685,4930,4930,4930,4930,0
20230904,172400,11007054685,4930,4930,4930,4930,0
20230904,172300,11007054685,4930,4930,4930,4930,0
20230904,172200,11007054685,4930,4930,4930,4930,0
20230904,172100,11007054685,4930,4930,4930,4930,0
20230904,172000,11007054685,4930,4930,4930,4930,0
20230904,171900,11007054685,4930,4930,4930,4930,0
20230904,171800,11007054685,4930,4930,4930,4930,0
20230904,171700,11007054685,4930,4930,4930,4930,0
20230904,171600,11007054685,4930,4930,4930,4930,0
20230904,171500,11007054685,4930,4930,4930,4930,50538
20230904,171400,11007054685,4930,4930,4930,4930,0
20230904,171300,11007054685,4930,4930,4930,4930,0
20230904,171200,11007054685,4930,4930,4930,4930,0
20230904,171100,11007054685,4930,4930,4930,4930,0
20230904,171000,11007054685,4930,4930,4930,4930,0
20230904,170900,11007054685,4930,4930,4930,4930,0
20230904,170800,11007054685,4930,4930,4930,4930,0
20230904,170700,11007054685,4930,4930,4930,4930,0
20230904,170600,11007054685,4930,4930,4930,4930,0
20230904,170500,11007054685,4930,4930,4930,4930,0
20230904,170400,11007054685,4930,4930,4930,4930,0
20230904,170300,11007054685,4930,4930,4930,4930,0
20230904,170200,11007054685,4930,4930,4930,4930,0
20230904,170100,11007054685,4930,4930,4930,4930,0
20230904,170000,11007054685,4930,4930,4930,4930,0
20230904,165900,11007054685,4930,4930,4930,4930,0
20230904,165800,11007054685,4930,4930,4930,4930,0
20230904,165700,11007054685,4930,4930,4930,4930,0
20230904,165600,11007054685,4930,4930,4930,4930,0
20230904,165500,11007054685,4930,4930,4930,4930,0
20230904,165400,11007054685,4930,4930,4930,4930,0
20230904,165300,11007054685,4930,4930,4930,4930,0
20230904,165200,11007054685,4930,4930,4930,4930,0
20230904,165100,11007054685,4930,4930,4930,4930,0
20230904,165000,11007054685,4930,4930,4930,4930,0
20230904,164900,11007054685,4930,4930,4930,4930,0
20230904,164800,11007054685,4930,4930,4930,4930,0
20230904,164700,11007054685,4930,4930,4930,4930,0
20230904,164600,11007054685,4930,4930,4930,4930,0
20230904,164500,11007054685,4930,4930,4930,4930,50538
20230904,164400,11007054685,4930,4930,4930,4930,0
20230904,164300,11007054685,4930,4930,4930,4930,0
20230904,164200,11007054685,4930,4930,4930,4930,0
20230904,164100,11007054685,4930,4930,4930,4930,0
20230904,164000,11007054685,4930,4930,4930,4930,0
20230904,163900,11007054685,4930,4930,4930,4930,0
20230904,163800,11007054685,4930,4930,4930,4930,0
20230904,163700,11007054685,4930,4930,4930,4930,0
20230904,163600,11007054685,4930,4930,4930,4930,0
20230904,163500,11007054685,4930,4930,4930,4930,0
20230904,163400,11007054685,4930,4930,4930,4930,0
20230904,163300,11007054685,4930,4930,4930,4930,0
20230904,163200,11007054685,4930,4930,4930,4930,0
20230904,163100,11007054685,4930,4930,4930,4930,0
20230904,163000,11007054685,4930,4930,4930,4930,0
20230904,162900,11007054685,4930,4930,4930,4930,0
20230904,162800,11007054685,4930,4930,4930,4930,0
20230904,162700,11007054685,4930,4930,4930,4930,0
20230904,162600,11007054685,4930,4930,4930,4930,0
20230904,162500,11007054685,4930,4930,4930,4930,0
20230904,162400,11007054685,4930,4930,4930,4930,0
20230904,162300,11007054685,4930,4930,4930,4930,0
20230904,162200,11007054685,4930,4930,4930,4930,0
20230904,162100,11007054685,4930,4930,4930,4930,0
20230904,162000,11007054685,4930,4930,4930,4930,0
20230904,161900,11007054685,4930,4930,4930,4930,0
20230904,161800,11007054685,4930,4930,4930,4930,0
20230904,161700,11007054685,4930,4930,4930,4930,0
20230904,161600,11007054685,4930,4930,4930,4930,0
20230904,161500,11007054685,4930,4930,4930,4930,50538
20230904,161400,11007054685,4930,4930,4930,4930,0
20230904,161300,11007054685,4930,4930,4930,4930,0
20230904,161200,11007054685,4930,4930,4930,4930,0
20230904,161100,11007054685,4930,4930,4930,4930,0
20230904,161000,11007054685,4930,4930,4930,4930,0
20230904,160900,11007054685,4930,4930,4930,4930,0
20230904,160800,11007054685,4930,4930,4930,4930,0
20230904,160700,11007054685,4930,4930,4930,4930,0
20230904,160600,11007054685,4930,4930,4930,4930,0
20230904,160500,11007054685,4930,4930,4930,4930,0
20230904,160400,11007054685,4930,4930,4930,4930,0
20230904,160300,11007054685,4930,4930,4930,4930,0
20230904,160200,11007054685,4930,4930,4930,4930,0
20230904,160100,11007054685,4930,4930,4930,4930,0
20230904,160000,11007054685,4930,4930,4930,4930,0
20230904,155900,11007054685,4930,4930,4930,4930,0
20230904,155800,11007054685,4930,4930,4930,4930,0
20230904,155700,11007054685,4930,4930,4930,4930,0
20230904,155600,11007054685,4930,4930,4930,4930,0
20230904,155500,11007054685,4930,4930,4930,4930,0
20230904,155400,11007054685,4930,4930,4930,4930,0
20230904,155300,11007054685,4930,4930,4930,4930,0
20230904,155200,11007054685,4930,4930,4930,4930,0
20230904,155100,11007054685,4930,4930,4930,4930,0
20230904,155000,11007054685,4930,4930,4930,4930,0
20230904,154900,11007054685,4930,4930,4930,4930,0
20230904,154800,11007054685,4930,4930,4930,4930,0
20230904,154700,11007054685,4930,4930,4930,4930,0
20230904,154600,11007054685,4930,4930,4930,4930,0
20230904,154500,11007054685,4930,4930,4930,4930,50538
20230904,154400,11007054685,4930,4930,4930,4930,0
20230904,154300,11007054685,4930,4930,4930,4930,0
20230904,154200,11007054685,4930,4930,4930,4930,0
20230904,154100,11007054685,4930,4930,4930,4930,0
20230904,154000,11007054685,4930,4930,4930,4930,0
20230904,153900,11007054685,4930,4930,4930,4930,0
20230904,153800,11007054685,4930,4930,4930,4930,0
20230904,153700,11007054685,4930,4930,4930,4930,0
20230904,153600,11007054685,4930,4930,4930,4930,0
20230904,153500,11007054685,4930,4930,4930,4930,0
20230904,153400,11007054685,4930,4930,4930,4930,0
20230904,153300,11007054685,4930,4930,4930,4930,0
20230904,153200,11007054685,4930,4930,4930,4930,0
20230904,153100,11007054685,4930,4930,4930,4930,0
20230904,153000,11007054685,4930,4930,4930,4930,50538
20230904,152900,10757902345,4895,4895,4895,4895,0
20230904,152800,10757902345,4895,4895,4895,4895,0
20230904,152700,10757902345,4895,4895,4895,4895,0
20230904,152600,10757902345,4895,4895,4895,4895,0
20230904,152500,10757902345,4895,4895,4895,4895,0
20230904,152400,10757902345,4895,4895,4895,4895,0
20230904,152300,10757902345,4895,4895,4895,4895,0
20230904,152200,10757902345,4895,4895,4895,4895,0
20230904,152100,10757902345,4895,4895,4895,4895,0
20230904,152000,10757902345,4895,4895,4895,4895,0
20230904,151900,10757902345,4895,4885,4905,4870,16183
20230904,151800,10678878840,4885,4885,4900,4885,2924
20230904,151700,10664580325,4885,4895,4900,4885,2067
20230904,151600,10654466725,4895,4910,4915,4895,15541
20230904,151500,10578229495,4915,4920,4920,4910,2776
20230904,151400,10564586645,4915,4910,4915,4905,2127
20230904,151300,10554141095,4905,4915,4920,4905,1444
20230904,151200,10547047945,4910,4910,4915,4905,1560
20230904,151100,10539387885,4905,4900,4905,4895,4273
20230904,151000,10518441580,4905,4905,4910,4895,773
20230904,150900,10514654115,4910,4910,4910,4895,3148
20230904,150800,10499228730,4905,4895,4910,4895,1312
20230904,150700,10492801835,4895,4890,4900,4885,3494
20230904,150600,10475715985,4890,4890,4910,4885,1622
20230904,150500,10467784285,4890,4920,4920,4885,3240
20230904,150400,10451929965,4890,4890,4895,4885,4260
20230904,150300,10431103460,4890,4895,4895,4880,3926
20230904,150200,10411921665,4890,4900,4900,4890,7433
20230904,150100,10375545215,4895,4905,4905,4895,8170
20230904,150000,10335501610,4905,4910,4910,4905,4882
20230904,145900,10311541990,4910,4910,4915,4910,860
20230904,145800,10307315905,4915,4920,4920,4910,2713
20230904,145700,10293978740,4920,4915,4920,4910,2305
20230904,145600,10282642660,4920,4920,4920,4910,971
20230904,145500,10277869440,4920,4910,4925,4905,1476
20230904,145400,10270616335,4915,4910,4920,4910,410
20230904,145300,10268603155,4910,4900,4925,4900,908
20230904,145200,10264147420,4900,4910,4910,4900,1975
20230904,145100,10254464860,4915,4915,4915,4915,101
20230904,145000,10253968445,4910,4915,4915,4910,504
20230904,144900,10251493785,4915,4925,4925,4915,247
20230904,144800,10250277800,4925,4920,4925,4900,2524
20230904,144700,10237903100,4900,4920,4920,4900,839
20230904,144600,10233787980,4900,4920,4920,4900,121
20230904,144500,10233194460,4920,4920,4920,4920,126
20230904,144400,10232574540,4925,4905,4925,4900,634
20230904,144300,10229466320,4925,4925,4925,4905,212
20230904,144200,10228424200,4925,4910,4925,4905,738
20230904,144100,10224795350,4905,4910,4910,4900,5834
20230904,144000,10196189100,4910,4910,4910,4910,220
20230904,143900,10195108900,4910,4910,4910,4910,257
20230904,143800,10193847030,4915,4915,4915,4910,35
20230904,143700,10193675165,4910,4915,4925,4910,411
20230904,143600,10191656205,4910,4925,4925,4910,10
20230904,143500,10191607015,4930,4930,4935,4905,5095
20230904,143400,10166573185,4935,4940,4940,4935,75
20230904,143300,10166202700,4940,4920,4940,4920,1978
20230904,143200,10156448855,4920,4915,4920,4915,57
20230904,143100,10156168695,4915,4935,4935,4915,781
20230904,143000,10152325270,4940,4940,4945,4925,505
20230904,142900,10149832075,4945,4925,4945,4925,6384
20230904,142800,10118349720,4925,4915,4925,4910,2371
20230904,142700,10106689745,4910,4910,4910,4910,2167
20230904,142600,10096049775,4910,4900,4910,4900,977
20230904,142500,10091262465,4910,4900,4910,4895,541
20230904,142400,10088611955,4900,4900,4900,4900,22
20230904,142300,10088504155,4900,4900,4900,4900,20
20230904,142200,10088406155,4900,4900,4900,4900,255
20230904,142100,10087156655,4910,4905,4910,4895,176
20230904,142000,10086294765,4910,4910,4910,4905,27
20230904,141900,10086162200,4910,4895,4915,4895,5071
20230904,141800,10061300920,4895,4895,4895,4895,1675
20230904,141700,10053101795,4900,4890,4900,4885,1597
20230904,141600,10045298530,4890,4900,4905,4890,636
20230904,141500,10042182815,4900,4900,4900,4900,1018
20230904,141400,10037194615,4900,4900,4905,4900,886
20230904,141300,10032853210,4905,4905,4905,4900,14
20230904,141200,10032784590,4900,4905,4905,4885,138
20230904,141100,10032109480,4900,4910,4910,4900,46
20230904,141000,10031883845,4910,4900,4910,4900,728
20230904,140900,10028316635,4900,4885,4900,4875,1261
20230904,140800,10022160810,4900,4890,4900,4890,3136
20230904,140700,10006825730,4885,4885,4885,4870,8217
20230904,140600,9966769535,4890,4885,4895,4880,1645
20230904,140500,9958733805,4890,4895,4900,4890,1437
20230904,140400,9951705820,4900,4905,4905,4895,376
20230904,140300,9949862210,4900,4900,4900,4900,2381
20230904,140200,9938195310,4895,4900,4900,4895,836
20230904,140100,9934103085,4895,4895,4900,4890,197
20230904,140000,9933139350,4895,4900,4900,4895,122
20230904,135900,9932541655,4900,4900,4900,4900,94
20230904,135800,9932081055,4900,4890,4900,4890,729
20230904,135700,9928516235,4900,4890,4900,4890,3
20230904,135600,9928501555,4890,4900,4900,4890,137
20230904,135500,9927831555,4900,4900,4900,4895,22
20230904,135400,9927723765,4905,4900,4905,4885,6744
20230904,135300,9894732855,4910,4910,4910,4900,84
20230904,135200,9894320605,4900,4905,4910,4900,2780
20230904,135100,9880697940,4905,4910,4910,4905,917
20230904,135000,9876200030,4905,4905,4905,4905,71
20230904,134900,9875851775,4910,4910,4910,4910,2
20230904,134800,9875841955,4910,4910,4915,4910,1072
20230904,134700,9870578430,4905,4905,4905,4905,777
20230904,134600,9866767245,4905,4905,4910,4905,46
20230904,134500,9866541610,4910,4900,4910,4900,6036
20230904,134400,9836963640,4900,4900,4900,4895,698
20230904,134300,9833543700,4905,4900,4905,4895,842
20230904,134200,9829420250,4900,4900,4900,4900,613
20230904,134100,9826416550,4900,4905,4905,4900,753
20230904,134000,9822726650,4905,4905,4905,4900,2965
20230904,133900,9808195420,4905,4920,4920,4905,378
20230904,133800,9806341160,4910,4910,4910,4910,7
20230904,133700,9806306790,4910,4910,4910,4905,1363
20230904,133600,9799617355,4910,4910,4910,4905,363
20230904,133500,9797836525,4910,4915,4915,4905,1169
20230904,133400,9792099165,4915,4920,4920,4915,301
20230904,133300,9790618255,4915,4920,4920,4915,20
20230904,133200,9790519905,4925,4910,4925,4905,4748
20230904,133100,9767208620,4910,4920,4925,4905,350
20230904,133000,9765487480,4910,4915,4920,4910,65
20230904,132900,9765168070,4915,4920,4920,4915,277
20230904,132800,9763805360,4920,4910,4920,4905,171
20230904,132700,9762966220,4910,4910,4910,4910,398
20230904,132600,9761012040,4925,4925,4925,4925,52
20230904,132500,9760755940,4925,4920,4930,4905,1191
20230904,132400,9754903825,4930,4930,4935,4915,3160
20230904,132300,9739357940,4935,4930,4935,4930,317
20230904,132200,9737795095,4930,4935,4935,4930,131
20230904,132100,9737149140,4935,4925,4935,4925,2299
20230904,132000,9725812365,4925,4920,4925,4920,549
20230904,131900,9723110280,4925,4935,4940,4925,3039
20230904,131800,9708127040,4935,4925,4940,4925,1038
20230904,131700,9703009070,4930,4925,4930,4915,935
20230904,131600,9698409005,4935,4945,4945,4910,801
20230904,131500,9694457505,4940,4920,4940,4920,2072
20230904,131400,9684243345,4915,4895,4915,4895,5027
20230904,131300,9659557015,4895,4895,4900,4895,4946
20230904,131200,9635331060,4895,4900,4900,4895,2127
20230904,131100,9624913925,4900,4910,4910,4900,1153
20230904,131000,9619261815,4905,4900,4910,4900,500
20230904,130900,9616810265,4910,4900,4910,4895,1199
20230904,130800,9610937400,4895,4900,4905,4890,2348
20230904,130700,9599441935,4900,4910,4910,4900,680
20230904,130600,9596107080,4910,4900,4910,4900,503
20230904,130500,9593642370,4910,4910,4910,4910,1074
20230904,130400,9588369030,4910,4900,4910,4895,464
20230904,130300,9586096845,4900,4905,4905,4900,1192
20230904,130200,9580253980,4910,4910,4910,4910,1113
20230904,130100,9574789150,4910,4910,4910,4900,58
20230904,130000,9574504880,4910,4900,4910,4900,4
20230904,125900,9574485250,4900,4910,4910,4900,365
20230904,125800,9572696730,4900,4900,4900,4900,445
20230904,125700,9570516230,4900,4905,4905,4900,787
20230904,125600,9566658470,4910,4910,4910,4905,778
20230904,125500,9562839490,4900,4910,4910,4900,65
20230904,125400,9562520950,4900,4905,4915,4900,798
20230904,125300,9558610470,4910,4920,4920,4910,410
20230904,125200,9556597165,4920,4920,4920,4920,14
20230904,125100,9556528285,4925,4920,4925,4900,4967
20230904,125000,9532168690,4930,4930,4930,4930,0
20230904,124900,9532168690,4930,4910,4930,4900,4084
20230904,124800,9512125335,4900,4905,4910,4900,5165
20230904,124700,9486792480,4900,4905,4905,4900,264
20230904,124600,9485497610,4910,4915,4920,4905,487
20230904,124500,9483107635,4915,4915,4915,4910,712
20230904,124400,9479608175,4910,4915,4915,4910,2284
20230904,124300,9468392745,4915,4915,4925,4915,435
20230904,124200,9466254685,4925,4915,4925,4915,59
20230904,124100,9465964460,4915,4930,4930,4900,1124
20230904,124000,9460449880,4930,4915,4930,4910,126
20230904,123900,9459830495,4910,4905,4910,4905,229
20230904,123800,9458706250,4915,4905,4915,4890,4656
20230904,123700,9435895400,4905,4905,4910,4905,1610
20230904,123600,9427998340,4900,4915,4915,4900,506
20230904,123500,9425515840,4915,4905,4920,4895,1292
20230904,123400,9419186900,4920,4920,4920,4900,1440
20230904,123300,9412124360,4905,4910,4925,4905,1711
20230904,123200,9403721785,4910,4910,4925,4905,2364
20230904,123100,9392120275,4905,4900,4910,4900,469
20230904,123000,9389821645,4900,4930,4930,4900,3799
20230904,122900,9371180405,4930,4915,4930,4915,168
20230904,122800,9370354205,4915,4920,4930,4915,801
20230904,122700,9366413700,4920,4935,4940,4920,3167
20230904,122600,9350806605,4940,4935,4945,4935,261
20230904,122500,9349517995,4935,4935,4940,4935,1972
20230904,122400,9339786150,4930,4940,4940,4930,437
20230904,122300,9337629470,4945,4950,4950,4945,3
20230904,122200,9337614625,4950,4950,4950,4925,2315
20230904,122100,9326204745,4950,4950,4950,4945,223
20230904,122000,9325100945,4945,4935,4950,4930,2220
20230904,121900,9314152690,4935,4955,4955,4935,686
20230904,121800,9310761220,4955,4980,4980,4955,1095
20230904,121700,9305323940,4960,4955,4975,4955,2557
20230904,121600,9292633490,4950,4950,4960,4945,5147
20230904,121500,9267162630,4950,4900,4955,4900,15215
20230904,121400,9192163410,4900,4900,4900,4900,266
20230904,121300,9190860010,4900,4900,4910,4900,983
20230904,121200,9186040980,4900,4900,4905,4895,443
20230904,121100,9183871790,4900,4905,4905,4900,694
20230904,121000,9180469570,4910,4905,4910,4890,2855
20230904,120900,9166490850,4890,4905,4910,4890,1758
20230904,120800,9157873135,4905,4900,4910,4900,1598
20230904,120700,9150036115,4900,4890,4905,4890,4238
20230904,120600,9129280395,4890,4900,4900,4890,1014
20230904,120500,9124321325,4890,4885,4890,4880,842
20230904,120400,9120205755,4885,4875,4900,4875,3637
20230904,120300,9102438340,4875,4870,4885,4870,4485
20230904,120200,9080559640,4870,4870,4880,4865,5411
20230904,120100,9054210645,4865,4865,4880,4865,8404
20230904,120000,9013286155,4870,4900,4900,4865,27018
20230904,115900,8881460825,4900,4900,4905,4900,3165
20230904,115800,8865951030,4910,4900,4910,4900,741
20230904,115700,8862317950,4900,4900,4905,4900,1548
20230904,115600,8854732235,4900,4905,4905,4900,2147
20230904,115500,8844207125,4905,4905,4910,4900,1696
20230904,115400,8835889020,4905,4905,4910,4900,12025
20230904,115300,8776915925,4905,4915,4915,4905,1110
20230904,115200,8771464905,4905,4905,4915,4895,4238
20230904,115100,8750687345,4900,4895,4910,4890,7513
20230904,115000,8713892030,4895,4910,4930,4895,6289
20230904,114900,8683052045,4920,4905,4925,4900,15033
20230904,114800,8609313065,4910,4920,4920,4905,8701
20230904,114700,8566584505,4920,4925,4925,4915,6865
20230904,114600,8532807375,4925,4940,4940,4925,5545
20230904,114500,8505472495,4940,4950,4950,4940,1748
20230904,114400,8496829145,4945,4940,4950,4940,3276
20230904,114300,8480625375,4940,4930,4945,4930,3408
20230904,114200,8463796725,4930,4960,4960,4930,5566
20230904,114100,8436285665,4960,4960,4960,4950,364
20230904,114000,8434480935,4960,4950,4960,4950,2175
20230904,113900,8423713770,4960,4955,4960,4945,3009
20230904,113800,8408810935,4950,4945,4960,4945,1876
20230904,113700,8399522145,4950,4960,4960,4935,5300
20230904,113600,8373305635,4960,4950,4965,4950,1572
20230904,113500,8365510765,4950,4955,4960,4945,3377
20230904,113400,8348794500,4960,4940,4965,4935,6012
20230904,113300,8319016330,4940,4930,4950,4925,4921
20230904,113200,8294755855,4950,4935,4955,4920,2563
20230904,113100,8282130925,4960,4970,4970,4940,6461
20230904,113000,8250195305,4970,4985,4985,4940,7047
20230904,112900,8215253160,4985,4975,4990,4950,8821
20230904,112800,8171326340,4975,4955,4975,4940,3983
20230904,112700,8151621380,4950,4960,4985,4880,66416
20230904,112600,7824424015,4960,4960,4970,4960,17666
20230904,112500,7736773575,4965,4975,4990,4965,16069
20230904,112400,7656772540,4975,4985,4990,4965,26088
20230904,112300,7526920220,4985,5050,5050,4950,110782
20230904,112200,6973219790,5040,5090,5100,5030,51473
20230904,112100,6713344000,5100,5100,5120,5080,15713
20230904,112000,6633332330,5100,5090,5130,5090,17938
20230904,111900,6541742740,5100,5170,5170,5080,68772
20230904,111800,6190274910,5170,5200,5240,5150,39071
20230904,111700,5987349710,5220,5190,5220,5160,30981
20230904,111600,5826821550,5190,5250,5270,5170,54710
20230904,111500,5541587580,5250,5260,5270,5180,87235
20230904,111400,5085519400,5270,5200,5300,5180,213446
20230904,111300,3961907780,5200,5130,5280,5130,233546
20230904,111200,2740316570,5100,5110,5130,5100,4658
20230904,111100,2716487670,5100,5100,5100,5100,2690
20230904,111000,2702768670,5110,5110,5110,5110,1
20230904,110900,2702763560,5100,5100,5100,5100,383
20230904,110800,2700810260,5110,5100,5110,5100,37
20230904,110700,2700621490,5100,5110,5110,5100,83
20230904,110600,2700197890,5100,5100,5100,5100,854
20230904,110500,2695842490,5090,5100,5100,5090,4031
20230904,110400,2675294700,5090,5090,5090,5090,42
20230904,110300,2675080920,5090,5100,5100,5090,504
20230904,110200,2672515350,5100,5100,5100,5100,0
20230904,110100,2672515350,5100,5090,5100,5080,1209
20230904,110000,2666362280,5100,5110,5110,5100,170
20230904,105900,2665495260,5110,5100,5110,5100,1170
20230904,105800,2659519780,5100,5100,5100,5100,360
20230904,105700,2657683780,5100,5100,5100,5080,1767
20230904,105600,2648687080,5100,5070,5110,5070,3551
20230904,105500,2630592080,5070,5070,5070,5070,43
20230904,105400,2630374070,5070,5070,5080,5070,2369
20230904,105300,2618359450,5080,5080,5080,5080,30
20230904,105200,2618207050,5080,5090,5090,5080,1251
20230904,105100,2611850430,5090,5080,5090,5080,2083
20230904,105000,2601249110,5080,5080,5080,5080,2048
20230904,104900,2590845270,5090,5100,5100,5090,4040
20230904,104800,2570270550,5100,5110,5120,5100,835
20230904,104700,2566003700,5110,5110,5110,5110,50
20230904,104600,2565748200,5110,5110,5110,5110,308
20230904,104500,2564174320,5110,5100,5110,5100,524
20230904,104400,2561501320,5100,5100,5110,5100,366
20230904,104300,2559634690,5110,5110,5110,5110,12
20230904,104200,2559573370,5090,5090,5090,5080,1945
20230904,104100,2549678380,5090,5100,5100,5090,808
20230904,104000,2545565600,5090,5100,5100,5080,628
20230904,103900,2542363550,5080,5080,5080,5080,101
20230904,103800,2541850470,5080,5080,5080,5070,126
20230904,103700,2541211390,5080,5080,5080,5080,420
20230904,103600,2539077790,5080,5070,5080,5070,1784
20230904,103500,2530018380,5070,5080,5080,5070,1304
20230904,103400,2523406780,5080,5080,5080,5080,4130
20230904,103300,2502426380,5080,5110,5110,5080,1806
20230904,103200,2493221780,5120,5120,5130,5120,3844
20230904,103100,2473535350,5130,5140,5140,5120,3967
20230904,103000,2453184860,5140,5140,5150,5130,696
20230904,102900,2449607230,5150,5150,5160,5150,4607
20230904,102800,2425875630,5150,5150,5150,5150,2606
20230904,102700,2412454730,5150,5150,5150,5140,1221
20230904,102600,2406167580,5140,5130,5140,5130,2628
20230904,102500,2392669660,5130,5140,5140,5130,1602
20230904,102400,2384446380,5140,5130,5140,5130,431
20230904,102300,2382232530,5140,5120,5140,5120,1170
20230904,102200,2376231130,5140,5120,5140,5110,2981
20230904,102100,2360942050,5130,5120,5130,5110,1149
20230904,102000,2355060490,5120,5080,5120,5080,7839
20230904,101900,2315181930,5050,5080,5080,5050,783
20230904,101800,2311223100,5060,5080,5080,5060,71
20230904,101700,2310863640,5060,5050,5080,5050,165
20230904,101600,2310028630,5080,5100,5100,5050,12599
20230904,101500,2246317570,5080,5070,5100,5070,2043
20230904,101400,2235930610,5070,5080,5090,5070,4668
20230904,101300,2212217800,5090,5100,5100,5080,538
20230904,101200,2209481660,5090,5080,5110,5080,1975
20230904,101100,2199421060,5090,5090,5100,5080,8521
20230904,101000,2156063980,5100,5100,5100,5090,1237
20230904,100900,2149755290,5110,5110,5120,5110,896
20230904,100800,2145176720,5110,5110,5110,5110,11
20230904,100700,2145120510,5110,5080,5120,5080,376
20230904,100600,2143205190,5080,5110,5110,5080,3158
20230904,100500,2127137810,5110,5120,5120,5110,341
20230904,100400,2125394970,5120,5120,5120,5120,37
20230904,100300,2125205530,5120,5130,5130,5110,119
20230904,100200,2124596300,5130,5110,5140,5110,4865
20230904,100100,2099618670,5110,5080,5110,5080,307
20230904,100000,2098056530,5080,5080,5080,5080,1754
20230904,095900,2089146210,5080,5080,5080,5080,2303
20230904,095800,2077446970,5080,5120,5120,5080,1028
20230904,095700,2072204630,5120,5110,5130,5080,5000
20230904,095600,2046712710,5110,5130,5130,5110,1052
20230904,095500,2041319550,5130,5140,5140,5130,6825
20230904,095400,2006301540,5140,5140,5140,5120,1247
20230904,095300,1999912860,5140,5120,5140,5120,1468
20230904,095200,1992388640,5140,5140,5140,5120,2632
20230904,095100,1978877040,5130,5110,5140,5100,11167
20230904,095000,1921802290,5110,5100,5110,5100,569
20230904,094900,1918900380,5100,5090,5100,5090,137
20230904,094800,1918202560,5090,5100,5100,5090,1601
20230904,094700,1910053420,5100,5110,5110,5090,3070
20230904,094600,1894389790,5110,5120,5130,5110,904
20230904,094500,1889761660,5130,5140,5140,5120,2480
20230904,094400,1877038710,5140,5110,5140,5110,153
20230904,094300,1876255570,5120,5130,5130,5090,1804
20230904,094200,1867014220,5130,5120,5140,5110,983
20230904,094100,1861985270,5110,5080,5110,5080,1084
20230904,094000,1856459530,5080,5080,5090,5070,3350
20230904,093900,1839441220,5080,5080,5080,5070,2783
20230904,093800,1825305750,5080,5100,5100,5070,1810
20230904,093700,1816110000,5100,5120,5120,5080,3826
20230904,093600,1796601440,5110,5120,5120,5110,419
20230904,093500,1794460200,5110,5120,5130,5110,957
20230904,093400,1789564880,5130,5130,5130,5130,521
20230904,093300,1786892150,5130,5110,5130,5100,2486
20230904,093200,1774178450,5110,5120,5130,5110,3611
20230904,093100,1755692830,5120,5120,5140,5120,1249
20230904,093000,1749274610,5140,5150,5150,5130,1368
20230904,092900,1742241870,5150,5140,5170,5140,11172
20230904,092800,1684693940,5140,5120,5140,5120,4487
20230904,092700,1661677890,5110,5090,5110,5090,9569
20230904,092600,1612908970,5090,5110,5110,5080,1636
20230904,092500,1604581970,5110,5100,5110,5090,1509
20230904,092400,1596896760,5110,5100,5110,5090,3226
20230904,092300,1580456120,5100,5060,5100,5060,4624
20230904,092200,1556967410,5060,5060,5070,5060,3496
20230904,092100,1539265650,5070,5050,5070,5050,1087
20230904,092000,1533764890,5050,5030,5060,5020,10478
20230904,091900,1481016680,5040,5040,5040,5030,5493
20230904,091800,1453361640,5040,5030,5040,5030,12821
20230904,091700,1388847670,5030,5040,5040,5030,5541
20230904,091600,1360968210,5040,5080,5090,5030,22441
20230904,091500,1247667420,5070,5040,5080,5040,18240
20230904,091400,1155494900,5040,5050,5070,5040,13596
20230904,091300,1086873180,5050,5090,5090,5050,10303
20230904,091200,1034686480,5080,5110,5130,5080,10250
20230904,091100,982507560,5130,5130,5130,5110,3710
20230904,091000,963500400,5140,5170,5170,5130,7732
20230904,090900,923726920,5170,5140,5170,5140,8267
20230904,090800,881100900,5140,5140,5140,5130,2754
20230904,090700,866947090,5140,5160,5160,5130,7160
20230904,090600,830125340,5140,5140,5160,5130,11956
20230904,090500,768635800,5150,5150,5170,5140,9303
20230904,090400,720709470,5150,5150,5180,5150,13528
20230904,090300,650957670,5140,5080,5140,5080,17084
20230904,090200,563555100,5090,5120,5120,5080,6613
20230904,090100,529818360,5130,5150,5180,5130,27997
20230904,090000,385236010,5140,5070,5150,5070,75134