stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,204500,22847479210,5020,5020,5020,5020,45029
20230905,204400,22847479210,5020,5020,5020,5020,0
20230905,204300,22847479210,5020,5020,5020,5020,0
20230905,204200,22847479210,5020,5020,5020,5020,0
20230905,204100,22847479210,5020,5020,5020,5020,0
20230905,204000,22847479210,5020,5020,5020,5020,0
20230905,203900,22847479210,5020,5020,5020,5020,0
20230905,203800,22847479210,5020,5020,5020,5020,0
20230905,203700,22847479210,5020,5020,5020,5020,0
20230905,203600,22847479210,5020,5020,5020,5020,0
20230905,203500,22847479210,5020,5020,5020,5020,0
20230905,203400,22847479210,5020,5020,5020,5020,0
20230905,203300,22847479210,5020,5020,5020,5020,0
20230905,203200,22847479210,5020,5020,5020,5020,0
20230905,203100,22847479210,5020,5020,5020,5020,0
20230905,203000,22847479210,5020,5020,5020,5020,0
20230905,202900,22847479210,5020,5020,5020,5020,0
20230905,202800,22847479210,5020,5020,5020,5020,0
20230905,202700,22847479210,5020,5020,5020,5020,0
20230905,202600,22847479210,5020,5020,5020,5020,0
20230905,202500,22847479210,5020,5020,5020,5020,0
20230905,202400,22847479210,5020,5020,5020,5020,0
20230905,202300,22847479210,5020,5020,5020,5020,0
20230905,202200,22847479210,5020,5020,5020,5020,0
20230905,202100,22847479210,5020,5020,5020,5020,0
20230905,202000,22847479210,5020,5020,5020,5020,0
20230905,201900,22847479210,5020,5020,5020,5020,0
20230905,201800,22847479210,5020,5020,5020,5020,0
20230905,201700,22847479210,5020,5020,5020,5020,0
20230905,201600,22847479210,5020,5020,5020,5020,0
20230905,201500,22847479210,5020,5020,5020,5020,45029
20230905,201400,22847479210,5020,5020,5020,5020,0
20230905,201300,22847479210,5020,5020,5020,5020,0
20230905,201200,22847479210,5020,5020,5020,5020,0
20230905,201100,22847479210,5020,5020,5020,5020,0
20230905,201000,22847479210,5020,5020,5020,5020,0
20230905,200900,22847479210,5020,5020,5020,5020,0
20230905,200800,22847479210,5020,5020,5020,5020,0
20230905,200700,22847479210,5020,5020,5020,5020,0
20230905,200600,22847479210,5020,5020,5020,5020,0
20230905,200500,22847479210,5020,5020,5020,5020,0
20230905,200400,22847479210,5020,5020,5020,5020,0
20230905,200300,22847479210,5020,5020,5020,5020,0
20230905,200200,22847479210,5020,5020,5020,5020,0
20230905,200100,22847479210,5020,5020,5020,5020,0
20230905,200000,22847479210,5020,5020,5020,5020,0
20230905,195900,22847479210,5020,5020,5020,5020,0
20230905,195800,22847479210,5020,5020,5020,5020,0
20230905,195700,22847479210,5020,5020,5020,5020,0
20230905,195600,22847479210,5020,5020,5020,5020,0
20230905,195500,22847479210,5020,5020,5020,5020,0
20230905,195400,22847479210,5020,5020,5020,5020,0
20230905,195300,22847479210,5020,5020,5020,5020,0
20230905,195200,22847479210,5020,5020,5020,5020,0
20230905,195100,22847479210,5020,5020,5020,5020,0
20230905,195000,22847479210,5020,5020,5020,5020,0
20230905,194900,22847479210,5020,5020,5020,5020,0
20230905,194800,22847479210,5020,5020,5020,5020,0
20230905,194700,22847479210,5020,5020,5020,5020,0
20230905,194600,22847479210,5020,5020,5020,5020,0
20230905,194500,22847479210,5020,5020,5020,5020,45029
20230905,194400,22847479210,5020,5020,5020,5020,0
20230905,194300,22847479210,5020,5020,5020,5020,0
20230905,194200,22847479210,5020,5020,5020,5020,0
20230905,194100,22847479210,5020,5020,5020,5020,0
20230905,194000,22847479210,5020,5020,5020,5020,0
20230905,193900,22847479210,5020,5020,5020,5020,0
20230905,193800,22847479210,5020,5020,5020,5020,0
20230905,193700,22847479210,5020,5020,5020,5020,0
20230905,193600,22847479210,5020,5020,5020,5020,0
20230905,193500,22847479210,5020,5020,5020,5020,0
20230905,193400,22847479210,5020,5020,5020,5020,0
20230905,193300,22847479210,5020,5020,5020,5020,0
20230905,193200,22847479210,5020,5020,5020,5020,0
20230905,193100,22847479210,5020,5020,5020,5020,0
20230905,193000,22847479210,5020,5020,5020,5020,0
20230905,192900,22847479210,5020,5020,5020,5020,0
20230905,192800,22847479210,5020,5020,5020,5020,0
20230905,192700,22847479210,5020,5020,5020,5020,0
20230905,192600,22847479210,5020,5020,5020,5020,0
20230905,192500,22847479210,5020,5020,5020,5020,0
20230905,192400,22847479210,5020,5020,5020,5020,0
20230905,192300,22847479210,5020,5020,5020,5020,0
20230905,192200,22847479210,5020,5020,5020,5020,0
20230905,192100,22847479210,5020,5020,5020,5020,0
20230905,192000,22847479210,5020,5020,5020,5020,0
20230905,191900,22847479210,5020,5020,5020,5020,0
20230905,191800,22847479210,5020,5020,5020,5020,0
20230905,191700,22847479210,5020,5020,5020,5020,0
20230905,191600,22847479210,5020,5020,5020,5020,0
20230905,191500,22847479210,5020,5020,5020,5020,45029
20230905,191400,22847479210,5020,5020,5020,5020,0
20230905,191300,22847479210,5020,5020,5020,5020,0
20230905,191200,22847479210,5020,5020,5020,5020,0
20230905,191100,22847479210,5020,5020,5020,5020,0
20230905,191000,22847479210,5020,5020,5020,5020,0
20230905,190900,22847479210,5020,5020,5020,5020,0
20230905,190800,22847479210,5020,5020,5020,5020,0
20230905,190700,22847479210,5020,5020,5020,5020,0
20230905,190600,22847479210,5020,5020,5020,5020,0
20230905,190500,22847479210,5020,5020,5020,5020,0
20230905,190400,22847479210,5020,5020,5020,5020,0
20230905,190300,22847479210,5020,5020,5020,5020,0
20230905,190200,22847479210,5020,5020,5020,5020,0
20230905,190100,22847479210,5020,5020,5020,5020,0
20230905,190000,22847479210,5020,5020,5020,5020,0
20230905,185900,22847479210,5020,5020,5020,5020,0
20230905,185800,22847479210,5020,5020,5020,5020,0
20230905,185700,22847479210,5020,5020,5020,5020,0
20230905,185600,22847479210,5020,5020,5020,5020,0
20230905,185500,22847479210,5020,5020,5020,5020,0
20230905,185400,22847479210,5020,5020,5020,5020,0
20230905,185300,22847479210,5020,5020,5020,5020,0
20230905,185200,22847479210,5020,5020,5020,5020,0
20230905,185100,22847479210,5020,5020,5020,5020,0
20230905,185000,22847479210,5020,5020,5020,5020,0
20230905,184900,22847479210,5020,5020,5020,5020,0
20230905,184800,22847479210,5020,5020,5020,5020,0
20230905,184700,22847479210,5020,5020,5020,5020,0
20230905,184600,22847479210,5020,5020,5020,5020,0
20230905,184500,22847479210,5020,5020,5020,5020,45029
20230905,184400,22847479210,5020,5020,5020,5020,0
20230905,184300,22847479210,5020,5020,5020,5020,0
20230905,184200,22847479210,5020,5020,5020,5020,0
20230905,184100,22847479210,5020,5020,5020,5020,0
20230905,184000,22847479210,5020,5020,5020,5020,0
20230905,183900,22847479210,5020,5020,5020,5020,0
20230905,183800,22847479210,5020,5020,5020,5020,0
20230905,183700,22847479210,5020,5020,5020,5020,0
20230905,183600,22847479210,5020,5020,5020,5020,0
20230905,183500,22847479210,5020,5020,5020,5020,0
20230905,183400,22847479210,5020,5020,5020,5020,0
20230905,183300,22847479210,5020,5020,5020,5020,0
20230905,183200,22847479210,5020,5020,5020,5020,0
20230905,183100,22847479210,5020,5020,5020,5020,0
20230905,183000,22847479210,5020,5020,5020,5020,0
20230905,182900,22847479210,5020,5020,5020,5020,0
20230905,182800,22847479210,5020,5020,5020,5020,0
20230905,182700,22847479210,5020,5020,5020,5020,0
20230905,182600,22847479210,5020,5020,5020,5020,0
20230905,182500,22847479210,5020,5020,5020,5020,0
20230905,182400,22847479210,5020,5020,5020,5020,0
20230905,182300,22847479210,5020,5020,5020,5020,0
20230905,182200,22847479210,5020,5020,5020,5020,0
20230905,182100,22847479210,5020,5020,5020,5020,0
20230905,182000,22847479210,5020,5020,5020,5020,0
20230905,181900,22847479210,5020,5020,5020,5020,0
20230905,181800,22847479210,5020,5020,5020,5020,0
20230905,181700,22847479210,5020,5020,5020,5020,0
20230905,181600,22847479210,5020,5020,5020,5020,0
20230905,181500,22847479210,5020,5020,5020,5020,45029
20230905,181400,22847479210,5020,5020,5020,5020,0
20230905,181300,22847479210,5020,5020,5020,5020,0
20230905,181200,22847479210,5020,5020,5020,5020,0
20230905,181100,22847479210,5020,5020,5020,5020,0
20230905,181000,22847479210,5020,5020,5020,5020,0
20230905,180900,22847479210,5020,5020,5020,5020,0
20230905,180800,22847479210,5020,5020,5020,5020,0
20230905,180700,22847479210,5020,5020,5020,5020,0
20230905,180600,22847479210,5020,5020,5020,5020,0
20230905,180500,22847479210,5020,5020,5020,5020,0
20230905,180400,22847479210,5020,5020,5020,5020,0
20230905,180300,22847479210,5020,5020,5020,5020,0
20230905,180200,22847479210,5020,5020,5020,5020,0
20230905,180100,22847479210,5020,5020,5020,5020,0
20230905,180000,22847479210,5020,5020,5020,5020,0
20230905,175900,22847479210,5020,5020,5020,5020,0
20230905,175800,22847479210,5020,5020,5020,5020,0
20230905,175700,22847479210,5020,5020,5020,5020,0
20230905,175600,22847479210,5020,5020,5020,5020,0
20230905,175500,22847479210,5020,5020,5020,5020,0
20230905,175400,22847479210,5020,5020,5020,5020,0
20230905,175300,22847479210,5020,5020,5020,5020,0
20230905,175200,22847479210,5020,5020,5020,5020,0
20230905,175100,22847479210,5020,5020,5020,5020,0
20230905,175000,22847479210,5020,5020,5020,5020,0
20230905,174900,22847479210,5020,5020,5020,5020,0
20230905,174800,22847479210,5020,5020,5020,5020,0
20230905,174700,22847479210,5020,5020,5020,5020,0
20230905,174600,22847479210,5020,5020,5020,5020,0
20230905,174500,22847479210,5020,5020,5020,5020,45029
20230905,174400,22847479210,5020,5020,5020,5020,0
20230905,174300,22847479210,5020,5020,5020,5020,0
20230905,174200,22847479210,5020,5020,5020,5020,0
20230905,174100,22847479210,5020,5020,5020,5020,0
20230905,174000,22847479210,5020,5020,5020,5020,0
20230905,173900,22847479210,5020,5020,5020,5020,0
20230905,173800,22847479210,5020,5020,5020,5020,0
20230905,173700,22847479210,5020,5020,5020,5020,0
20230905,173600,22847479210,5020,5020,5020,5020,0
20230905,173500,22847479210,5020,5020,5020,5020,0
20230905,173400,22847479210,5020,5020,5020,5020,0
20230905,173300,22847479210,5020,5020,5020,5020,0
20230905,173200,22847479210,5020,5020,5020,5020,0
20230905,173100,22847479210,5020,5020,5020,5020,0
20230905,173000,22847479210,5020,5020,5020,5020,0
20230905,172900,22847479210,5020,5020,5020,5020,0
20230905,172800,22847479210,5020,5020,5020,5020,0
20230905,172700,22847479210,5020,5020,5020,5020,0
20230905,172600,22847479210,5020,5020,5020,5020,0
20230905,172500,22847479210,5020,5020,5020,5020,0
20230905,172400,22847479210,5020,5020,5020,5020,0
20230905,172300,22847479210,5020,5020,5020,5020,0
20230905,172200,22847479210,5020,5020,5020,5020,0
20230905,172100,22847479210,5020,5020,5020,5020,0
20230905,172000,22847479210,5020,5020,5020,5020,0
20230905,171900,22847479210,5020,5020,5020,5020,0
20230905,171800,22847479210,5020,5020,5020,5020,0
20230905,171700,22847479210,5020,5020,5020,5020,0
20230905,171600,22847479210,5020,5020,5020,5020,0
20230905,171500,22847479210,5020,5020,5020,5020,45029
20230905,171400,22847479210,5020,5020,5020,5020,0
20230905,171300,22847479210,5020,5020,5020,5020,0
20230905,171200,22847479210,5020,5020,5020,5020,0
20230905,171100,22847479210,5020,5020,5020,5020,0
20230905,171000,22847479210,5020,5020,5020,5020,0
20230905,170900,22847479210,5020,5020,5020,5020,0
20230905,170800,22847479210,5020,5020,5020,5020,0
20230905,170700,22847479210,5020,5020,5020,5020,0
20230905,170600,22847479210,5020,5020,5020,5020,0
20230905,170500,22847479210,5020,5020,5020,5020,0
20230905,170400,22847479210,5020,5020,5020,5020,0
20230905,170300,22847479210,5020,5020,5020,5020,0
20230905,170200,22847479210,5020,5020,5020,5020,0
20230905,170100,22847479210,5020,5020,5020,5020,0
20230905,170000,22847479210,5020,5020,5020,5020,0
20230905,165900,22847479210,5020,5020,5020,5020,0
20230905,165800,22847479210,5020,5020,5020,5020,0
20230905,165700,22847479210,5020,5020,5020,5020,0
20230905,165600,22847479210,5020,5020,5020,5020,0
20230905,165500,22847479210,5020,5020,5020,5020,0
20230905,165400,22847479210,5020,5020,5020,5020,0
20230905,165300,22847479210,5020,5020,5020,5020,0
20230905,165200,22847479210,5020,5020,5020,5020,0
20230905,165100,22847479210,5020,5020,5020,5020,0
20230905,165000,22847479210,5020,5020,5020,5020,0
20230905,164900,22847479210,5020,5020,5020,5020,0
20230905,164800,22847479210,5020,5020,5020,5020,0
20230905,164700,22847479210,5020,5020,5020,5020,0
20230905,164600,22847479210,5020,5020,5020,5020,0
20230905,164500,22847479210,5020,5020,5020,5020,45029
20230905,164400,22847479210,5020,5020,5020,5020,0
20230905,164300,22847479210,5020,5020,5020,5020,0
20230905,164200,22847479210,5020,5020,5020,5020,0
20230905,164100,22847479210,5020,5020,5020,5020,0
20230905,164000,22847479210,5020,5020,5020,5020,0
20230905,163900,22847479210,5020,5020,5020,5020,0
20230905,163800,22847479210,5020,5020,5020,5020,0
20230905,163700,22847479210,5020,5020,5020,5020,0
20230905,163600,22847479210,5020,5020,5020,5020,0
20230905,163500,22847479210,5020,5020,5020,5020,0
20230905,163400,22847479210,5020,5020,5020,5020,0
20230905,163300,22847479210,5020,5020,5020,5020,0
20230905,163200,22847479210,5020,5020,5020,5020,0
20230905,163100,22847479210,5020,5020,5020,5020,0
20230905,163000,22847479210,5020,5020,5020,5020,0
20230905,162900,22847479210,5020,5020,5020,5020,0
20230905,162800,22847479210,5020,5020,5020,5020,0
20230905,162700,22847479210,5020,5020,5020,5020,0
20230905,162600,22847479210,5020,5020,5020,5020,0
20230905,162500,22847479210,5020,5020,5020,5020,0
20230905,162400,22847479210,5020,5020,5020,5020,0
20230905,162300,22847479210,5020,5020,5020,5020,0
20230905,162200,22847479210,5020,5020,5020,5020,0
20230905,162100,22847479210,5020,5020,5020,5020,0
20230905,162000,22847479210,5020,5020,5020,5020,0
20230905,161900,22847479210,5020,5020,5020,5020,0
20230905,161800,22847479210,5020,5020,5020,5020,0
20230905,161700,22847479210,5020,5020,5020,5020,0
20230905,161600,22847479210,5020,5020,5020,5020,0
20230905,161500,22847479210,5020,5020,5020,5020,45029
20230905,161400,22847479210,5020,5020,5020,5020,0
20230905,161300,22847479210,5020,5020,5020,5020,0
20230905,161200,22847479210,5020,5020,5020,5020,0
20230905,161100,22847479210,5020,5020,5020,5020,0
20230905,161000,22847479210,5020,5020,5020,5020,0
20230905,160900,22847479210,5020,5020,5020,5020,0
20230905,160800,22847479210,5020,5020,5020,5020,0
20230905,160700,22847479210,5020,5020,5020,5020,0
20230905,160600,22847479210,5020,5020,5020,5020,0
20230905,160500,22847479210,5020,5020,5020,5020,0
20230905,160400,22847479210,5020,5020,5020,5020,0
20230905,160300,22847479210,5020,5020,5020,5020,0
20230905,160200,22847479210,5020,5020,5020,5020,0
20230905,160100,22847479210,5020,5020,5020,5020,0
20230905,160000,22847479210,5020,5020,5020,5020,0
20230905,155900,22847479210,5020,5020,5020,5020,0
20230905,155800,22847479210,5020,5020,5020,5020,0
20230905,155700,22847479210,5020,5020,5020,5020,0
20230905,155600,22847479210,5020,5020,5020,5020,0
20230905,155500,22847479210,5020,5020,5020,5020,0
20230905,155400,22847479210,5020,5020,5020,5020,0
20230905,155300,22847479210,5020,5020,5020,5020,0
20230905,155200,22847479210,5020,5020,5020,5020,0
20230905,155100,22847479210,5020,5020,5020,5020,0
20230905,155000,22847479210,5020,5020,5020,5020,0
20230905,154900,22847479210,5020,5020,5020,5020,0
20230905,154800,22847479210,5020,5020,5020,5020,0
20230905,154700,22847479210,5020,5020,5020,5020,0
20230905,154600,22847479210,5020,5020,5020,5020,0
20230905,154500,22847479210,5020,5020,5020,5020,45029
20230905,154400,22847479210,5020,5020,5020,5020,0
20230905,154300,22847479210,5020,5020,5020,5020,0
20230905,154200,22847479210,5020,5020,5020,5020,0
20230905,154100,22847479210,5020,5020,5020,5020,0
20230905,154000,22847479210,5020,5020,5020,5020,0
20230905,153900,22847479210,5020,5020,5020,5020,0
20230905,153800,22847479210,5020,5020,5020,5020,0
20230905,153700,22847479210,5020,5020,5020,5020,0
20230905,153600,22847479210,5020,5020,5020,5020,0
20230905,153500,22847479210,5020,5020,5020,5020,0
20230905,153400,22847479210,5020,5020,5020,5020,0
20230905,153300,22847479210,5020,5020,5020,5020,0
20230905,153200,22847479210,5020,5020,5020,5020,0
20230905,153100,22847479210,5020,5020,5020,5020,0
20230905,153000,22847479210,5020,5020,5020,5020,45029
20230905,152900,22621433630,5010,5010,5010,5010,0
20230905,152800,22621433630,5010,5010,5010,5010,0
20230905,152700,22621433630,5010,5010,5010,5010,0
20230905,152600,22621433630,5010,5010,5010,5010,0
20230905,152500,22621433630,5010,5010,5010,5010,0
20230905,152400,22621433630,5010,5010,5010,5010,0
20230905,152300,22621433630,5010,5010,5010,5010,0
20230905,152200,22621433630,5010,5010,5010,5010,0
20230905,152100,22621433630,5010,5010,5010,5010,0
20230905,152000,22621433630,5010,5010,5010,5010,0
20230905,151900,22621433630,5010,5010,5010,5000,3598
20230905,151800,22603440360,5000,5000,5010,5000,4486
20230905,151700,22580996110,5000,4995,5000,4995,2103
20230905,151600,22570484870,4995,4995,5000,4995,2439
20230905,151500,22558301855,4990,4995,4995,4990,3640
20230905,151400,22540125740,4990,4995,4995,4990,1255
20230905,151300,22533862765,4990,4995,4995,4990,1635
20230905,151200,22525702315,4995,4990,4995,4990,1435
20230905,151100,22518540970,4990,4995,4995,4990,2074
20230905,151000,22508188500,4990,4995,5000,4985,4087
20230905,150900,22487795315,4995,4995,5000,4990,4035
20230905,150800,22467640890,5000,5010,5010,5000,1924
20230905,150700,22458015080,5010,4990,5010,4990,447
20230905,150600,22455780370,5000,5000,5000,4990,2161
20230905,150500,22444982960,5000,5000,5000,4990,622
20230905,150400,22441875900,5000,4995,5000,4995,127
20230905,150300,22441241030,4990,4990,4990,4990,24
20230905,150200,22441121270,4985,4995,4995,4980,3929
20230905,150100,22421529205,4995,5010,5010,4985,8989
20230905,150000,22376660815,5020,5020,5020,4995,11018
20230905,145900,22321552185,5020,5030,5030,5020,258
20230905,145800,22320254645,5030,5030,5040,5020,2016
20230905,145700,22310125375,5050,5040,5050,5030,4819
20230905,145600,22285834695,5040,5010,5040,5010,1358
20230905,145500,22279018685,5010,5010,5010,5000,878
20230905,145400,22274624135,5010,5020,5020,5010,558
20230905,145300,22271827365,5010,5010,5020,5010,2133
20230905,145200,22261126975,5000,5000,5000,4995,623
20230905,145100,22258014475,5000,5000,5000,5000,2102
20230905,145000,22247504475,5000,5000,5000,5000,279
20230905,144900,22246109475,5000,5000,5010,5000,877
20230905,144800,22241724455,5000,5000,5010,5000,180
20230905,144700,22240823275,5000,5000,5010,5000,2521
20230905,144600,22228218265,5000,5000,5000,5000,770
20230905,144500,22224368265,5000,5000,5000,5000,699
20230905,144400,22220873265,5000,5000,5010,4990,2639
20230905,144300,22207692055,5000,5000,5000,5000,314
20230905,144200,22206122055,5000,4995,5020,4995,1382
20230905,144100,22199215825,4995,5010,5010,4990,5890
20230905,144000,22169789185,5000,5010,5010,5000,644
20230905,143900,22166563085,5010,5000,5010,5000,445
20230905,143800,22164334335,5000,5020,5020,5000,755
20230905,143700,22160552775,5020,5010,5020,5010,129
20230905,143600,22159906385,5010,5010,5010,5010,808
20230905,143500,22155858305,5010,5010,5010,5010,215
20230905,143400,22154781155,5020,5020,5020,5020,2
20230905,143300,22154771115,5010,5020,5020,5010,839
20230905,143200,22150562335,5020,5020,5020,5020,564
20230905,143100,22147731055,5020,5010,5020,5010,154
20230905,143000,22146958375,5010,5040,5040,5010,3086
20230905,142900,22131423865,5030,5020,5040,5020,1663
20230905,142800,22123068315,5010,5000,5010,4995,2998
20230905,142700,22108075755,5000,5010,5010,5000,5992
20230905,142600,22078102715,5010,5020,5020,5010,2676
20230905,142500,22064694235,5010,5020,5020,5010,629
20230905,142400,22061537875,5040,5020,5040,5010,2281
20230905,142300,22050087755,5020,5020,5020,5020,278
20230905,142200,22048692195,5020,5030,5030,5020,999
20230905,142100,22043667665,5030,5050,5050,5030,835
20230905,142000,22039461695,5040,5040,5040,5040,306
20230905,141900,22037919455,5050,5050,5050,5040,369
20230905,141800,22036057715,5050,5040,5050,5040,451
20230905,141700,22033783645,5040,5050,5060,5040,2940
20230905,141600,22018938045,5050,5040,5070,5040,2777
20230905,141500,22004913635,5040,5020,5040,5020,2160
20230905,141400,21994054515,5010,5010,5010,4995,6656
20230905,141300,21960732120,5000,5010,5010,5000,144
20230905,141200,21960010690,5010,5000,5010,4995,1195
20230905,141100,21954029700,5010,5010,5010,5000,755
20230905,141000,21950252350,5010,5000,5010,5000,2179
20230905,140900,21939351980,5000,5010,5010,5000,4391
20230905,140800,21917396630,5010,4995,5010,4995,1033
20230905,140700,21912226260,4990,5000,5010,4990,3593
20230905,140600,21894268525,5000,5020,5020,4990,15336
20230905,140500,21817582715,5030,5040,5040,5020,1038
20230905,140400,21812358695,5030,5030,5040,5020,2433
20230905,140300,21800140935,5030,5050,5050,5030,1874
20230905,140200,21790699005,5050,5030,5090,5030,3144
20230905,140100,21774766095,5010,5050,5050,5000,7419
20230905,140000,21737508115,5050,5050,5050,5030,1338
20230905,135900,21730763865,5050,5100,5100,5050,6948
20230905,135800,21695482025,5110,5100,5120,5060,19708
20230905,135700,21594893995,5100,5060,5120,5060,40966
20230905,135600,21385921805,5060,4980,5090,4980,18116
20230905,135500,21294607945,4960,4960,4960,4960,0
20230905,135400,21294607945,4960,4980,4980,4960,1698
20230905,135300,21286175220,4980,4970,4980,4970,782
20230905,135200,21282285235,4970,4975,4980,4965,2836
20230905,135100,21268183810,4975,4985,4990,4975,846
20230905,135000,21263969965,4985,4985,4990,4985,192
20230905,134900,21263012840,4990,4980,4990,4975,537
20230905,134800,21260337835,4980,4995,4995,4975,182
20230905,134700,21259430325,4995,4985,4995,4975,1783
20230905,134600,21250544830,5000,5000,5010,4995,2480
20230905,134500,21238144830,5010,5010,5010,4980,117
20230905,134400,21237558690,5010,5010,5020,4975,2320
20230905,134300,21225961715,5000,4980,5010,4980,12237
20230905,134200,21164840870,4965,4930,4975,4930,3208
20230905,134100,21148927755,4930,4930,4945,4930,2706
20230905,134000,21135587005,4930,4930,4930,4930,501
20230905,133900,21133117075,4930,4930,4930,4930,219
20230905,133800,21132037405,4930,4925,4930,4925,553
20230905,133700,21129311215,4925,4925,4930,4925,1875
20230905,133600,21120073315,4925,4930,4930,4925,4675
20230905,133500,21097039360,4930,4945,4945,4930,8998
20230905,133400,21052643935,4940,4945,4945,4940,917
20230905,133300,21048109445,4945,4945,4945,4945,342
20230905,133200,21046418255,4950,4950,4955,4950,323
20230905,133100,21044819395,4950,4950,4950,4940,117
20230905,133000,21044240755,4950,4935,4950,4935,750
20230905,132900,21040534675,4945,4935,4950,4935,1218
20230905,132800,21034516950,4935,4935,4955,4935,3277
20230905,132700,21018339795,4935,4935,4940,4930,4523
20230905,132600,20996022710,4950,4940,4950,4935,3605
20230905,132500,20978217480,4935,4950,4960,4935,2300
20230905,132400,20966845930,4930,4930,4960,4930,4378
20230905,132300,20945244780,4930,4945,4950,4930,4613
20230905,132200,20922464280,4945,4945,4945,4945,971
20230905,132100,20917662685,4945,4960,4960,4945,1721
20230905,132000,20909143290,4960,4970,4970,4960,4072
20230905,131900,20888909005,4970,4960,4970,4950,979
20230905,131800,20884054075,4955,4940,4960,4935,2373
20230905,131700,20872303245,4935,4935,4945,4935,6383
20230905,131600,20840781535,4935,4945,4950,4930,6559
20230905,131500,20808422515,4950,4950,4950,4935,2617
20230905,131400,20795491845,4945,4945,4955,4940,5189
20230905,131300,20769828145,4940,4965,4965,4935,14323
20230905,131200,20698912470,4965,4980,4980,4965,2357
20230905,131100,20687196010,4980,4975,4985,4970,1867
20230905,131000,20677909855,4970,4970,4970,4965,3438
20230905,130900,20660829680,4970,4975,4975,4970,1776
20230905,130800,20652002370,4975,4970,4985,4970,1837
20230905,130700,20642869800,4985,4990,4990,4970,6775
20230905,130600,20609165050,4995,4995,4995,4990,6552
20230905,130500,20576469710,5000,5000,5000,4995,1632
20230905,130400,20568313480,5000,5010,5010,4995,980
20230905,130300,20563417255,5010,5010,5010,4990,1824
20230905,130200,20554306915,5010,4995,5010,4995,1686
20230905,130100,20545878280,4995,4995,4995,4990,1151
20230905,130000,20540130475,4995,4995,5000,4990,4636
20230905,125900,20516977925,4995,4980,4995,4975,1862
20230905,125800,20507691880,4980,4980,4980,4975,622
20230905,125700,20504596475,4980,4975,4980,4970,3127
20230905,125600,20489041655,4975,4990,4990,4975,3171
20230905,125500,20473255880,4990,4985,4995,4980,4574
20230905,125400,20450455495,4995,4995,4995,4985,431
20230905,125300,20448306000,4985,4990,4995,4985,2404
20230905,125200,20436315550,4985,4980,4990,4980,1939
20230905,125100,20426650045,4980,4980,4995,4980,3084
20230905,125000,20411290090,4980,5010,5010,4980,3859
20230905,124900,20392060625,5010,4995,5020,4985,4371
20230905,124800,20370259180,5030,5010,5030,4985,8041
20230905,124700,20330097130,5010,5040,5040,5010,4694
20230905,124600,20306520000,5040,5050,5050,5040,3309
20230905,124500,20289837410,5050,5050,5050,5050,1174
20230905,124400,20283908710,5040,5030,5050,5030,556
20230905,124300,20281110920,5030,5060,5060,5030,4371
20230905,124200,20259080010,5050,5050,5060,5040,1438
20230905,124100,20251815900,5050,5040,5050,5030,1364
20230905,124000,20244939110,5050,5040,5050,5040,4077
20230905,123900,20224384170,5040,5050,5060,5030,6405
20230905,123800,20192077340,5050,5010,5050,5010,4288
20230905,123700,20170504110,5010,5010,5020,4990,11175
20230905,123600,20114664425,5000,5020,5020,5000,19623
20230905,123500,20016419735,5020,5030,5030,5020,8318
20230905,123400,19974644485,5030,5040,5050,5030,5779
20230905,123300,19945569905,5050,5040,5050,5040,11503
20230905,123200,19887594485,5040,5050,5060,5040,3057
20230905,123100,19872161965,5050,5060,5070,5050,16867
20230905,123000,19786968685,5060,5070,5070,5050,2209
20230905,122900,19775791045,5070,5070,5070,5050,3873
20230905,122800,19756181745,5070,5070,5080,5070,336
20230905,122700,19754476925,5070,5070,5070,5060,5982
20230905,122600,19724156315,5070,5080,5080,5070,1221
20230905,122500,19717965825,5070,5070,5080,5070,2952
20230905,122400,19702995205,5070,5070,5090,5060,3253
20230905,122300,19686497065,5060,5060,5060,5060,5211
20230905,122200,19660129405,5060,5070,5070,5060,1390
20230905,122100,19653092115,5070,5070,5080,5070,1226
20230905,122000,19646871945,5070,5070,5080,5060,6565
20230905,121900,19613583555,5080,5060,5080,5060,1010
20230905,121800,19608471535,5060,5070,5070,5060,8347
20230905,121700,19566178685,5070,5080,5080,5060,3802
20230905,121600,19546904795,5080,5070,5080,5070,1622
20230905,121500,19538675875,5070,5090,5100,5070,31407
20230905,121400,19379074295,5100,5100,5100,5090,1844
20230905,121300,19369684895,5090,5090,5100,5090,1411
20230905,121200,19362492045,5100,5090,5100,5090,910
20230905,121100,19357859295,5090,5100,5110,5090,4839
20230905,121000,19333176535,5110,5110,5110,5100,600
20230905,120900,19330110545,5110,5120,5120,5110,455
20230905,120800,19327785485,5100,5100,5100,5100,195
20230905,120700,19326790985,5100,5100,5120,5100,1539
20230905,120600,19318929125,5100,5090,5100,5090,604
20230905,120500,19315850625,5090,5090,5090,5090,785
20230905,120400,19311854975,5090,5100,5130,5090,235
20230905,120300,19310654325,5100,5090,5100,5090,1260
20230905,120200,19304235415,5090,5100,5100,5090,414
20230905,120100,19302126895,5100,5100,5100,5100,1869
20230905,120000,19292594995,5090,5120,5120,5090,11680
20230905,115900,19233029935,5120,5110,5120,5110,1507
20230905,115800,19225328415,5110,5110,5120,5110,5374
20230905,115700,19197865735,5110,5110,5120,5110,3745
20230905,115600,19178728775,5110,5120,5120,5110,4680
20230905,115500,19154787595,5120,5150,5150,5110,7453
20230905,115400,19116523185,5150,5150,5150,5140,3137
20230905,115300,19100367645,5150,5160,5170,5150,4719
20230905,115200,19076018595,5150,5130,5150,5130,8511
20230905,115100,19032244505,5130,5130,5130,5130,881
20230905,115000,19027724975,5130,5120,5140,5120,1774
20230905,114900,19018608215,5130,5130,5140,5120,3988
20230905,114800,18998130955,5120,5120,5130,5120,802
20230905,114700,18994024355,5120,5130,5130,5120,1155
20230905,114600,18988107805,5130,5130,5130,5120,777
20230905,114500,18984129165,5120,5120,5120,5110,1975
20230905,114400,18974022485,5110,5130,5130,5110,3079
20230905,114300,18958251735,5130,5140,5150,5130,4916
20230905,114200,18933014545,5140,5100,5150,5100,7345
20230905,114100,18895351735,5100,5100,5120,5100,5210
20230905,114000,18868780685,5100,5110,5110,5100,5793
20230905,113900,18839183285,5130,5110,5130,5100,5305
20230905,113800,18812094755,5120,5110,5130,5110,3060
20230905,113700,18796429335,5110,5120,5130,5110,1459
20230905,113600,18788957425,5120,5110,5130,5110,2076
20230905,113500,18778333015,5110,5110,5130,5110,3954
20230905,113400,18758096515,5120,5110,5130,5110,1668
20230905,113300,18749556135,5110,5100,5130,5100,1909
20230905,113200,18739792665,5100,5130,5150,5100,16859
20230905,113100,18653330505,5130,5120,5130,5110,3415
20230905,113000,18635829265,5110,5110,5130,5110,2795
20230905,112900,18621508415,5110,5110,5120,5100,1469
20230905,112800,18614009355,5100,5080,5100,5080,1847
20230905,112700,18604590695,5080,5090,5100,5080,1277
20230905,112600,18598097515,5090,5090,5090,5080,498
20230905,112500,18595563865,5090,5080,5090,5080,2302
20230905,112400,18583859245,5080,5100,5100,5080,4244
20230905,112300,18562238645,5110,5120,5130,5110,1628
20230905,112200,18553913205,5120,5110,5130,5110,3060
20230905,112100,18538256905,5100,5150,5150,5100,4593
20230905,112000,18514729045,5150,5140,5150,5130,4649
20230905,111900,18490814155,5130,5090,5130,5080,10883
20230905,111800,18435370025,5080,5080,5080,5070,2138
20230905,111700,18424509685,5070,5090,5090,5070,5640
20230905,111600,18395875095,5090,5080,5100,5080,1955
20230905,111500,18385923315,5080,5090,5100,5080,2310
20230905,111400,18374170125,5090,5100,5110,5090,7428
20230905,111300,18336331435,5110,5130,5130,5090,6723
20230905,111200,18301944765,5130,5110,5130,5100,4614
20230905,111100,18278346585,5110,5110,5120,5090,4660
20230905,111000,18254593105,5110,5110,5110,5090,10932
20230905,110900,18198883755,5120,5090,5120,5090,7310
20230905,110800,18161572955,5110,5110,5110,5080,3505
20230905,110700,18143708525,5080,5090,5120,5070,7552
20230905,110600,18105298635,5090,5100,5120,5080,22627
20230905,110500,17990042115,5100,5100,5110,5090,12840
20230905,110400,17924665975,5090,5110,5120,5090,13770
20230905,110300,17854474005,5100,5110,5120,5100,14501
20230905,110200,17780463815,5110,5130,5130,5110,17032
20230905,110100,17693312095,5130,5140,5140,5130,3183
20230905,110000,17676982005,5140,5120,5150,5100,22397
20230905,105900,17562503955,5120,5190,5190,5120,17571
20230905,105800,17471940205,5180,5160,5200,5160,17049
20230905,105700,17383633915,5150,5150,5160,5100,26884
20230905,105600,17245676535,5160,5190,5210,5150,20666
20230905,105500,17138716395,5190,5200,5230,5160,56838
20230905,105400,16843150515,5190,5190,5210,5160,53281
20230905,105300,16566501695,5190,5180,5200,5150,35266
20230905,105200,16383843795,5180,5150,5180,5120,29077
20230905,105100,16234136215,5150,5120,5170,5090,31611
20230905,105000,16071691615,5120,5080,5130,5080,25884
20230905,104900,15939470285,5070,5130,5150,5050,61915
20230905,104800,15624190855,5130,5170,5190,5100,73494
20230905,104700,15246221535,5170,5240,5240,5170,68937
20230905,104600,14887660295,5230,5200,5240,5170,91161
20230905,104500,14412977705,5200,5200,5220,5170,64500
20230905,104400,14078084265,5220,5230,5260,5190,149824
20230905,104300,13294449535,5230,5170,5270,5150,297446
20230905,104200,11739817885,5170,5080,5170,5060,30305
20230905,104100,11584673535,5070,5060,5070,5060,3758
20230905,104000,11565641675,5060,5040,5060,5040,1934
20230905,103900,11555873305,5040,5030,5040,5020,4531
20230905,103800,11533116775,5030,5030,5040,5020,5217
20230905,103700,11506881205,5020,5030,5040,5020,9238
20230905,103600,11460482615,5030,5030,5040,5030,3438
20230905,103500,11443181895,5040,5050,5060,5020,9450
20230905,103400,11395624935,5040,5030,5050,5030,1817
20230905,103300,11386471865,5030,5040,5040,5020,7591
20230905,103200,11348308325,5040,5040,5070,5030,4684
20230905,103100,11324669415,5040,5040,5070,5040,8417
20230905,103000,11282164905,5050,5050,5060,5050,4596
20230905,102900,11258944115,5050,5060,5060,5040,5194
20230905,102800,11232703485,5060,5050,5060,5040,4014
20230905,102700,11212443115,5040,5060,5070,5040,3858
20230905,102600,11192985435,5080,5040,5090,5030,32044
20230905,102500,11031171235,5040,5060,5060,5030,16730
20230905,102400,10946790225,5060,5070,5070,5060,5324
20230905,102300,10919828635,5070,5060,5080,5050,4910
20230905,102200,10894964655,5050,5070,5070,5050,2386
20230905,102100,10882889945,5050,5070,5080,5050,2299
20230905,102000,10871262225,5070,5060,5080,5040,17298
20230905,101900,10783827555,5060,5070,5070,5050,5199
20230905,101800,10757490365,5080,5090,5100,5050,11680
20230905,101700,10698238935,5090,5060,5100,5060,23849
20230905,101600,10577095445,5060,5070,5070,5030,19800
20230905,101500,10477123225,5060,5070,5080,5060,9975
20230905,101400,10426602975,5060,5070,5080,5050,15222
20230905,101300,10349597825,5060,5050,5070,5030,24549
20230905,101200,10225753955,5050,5080,5090,5050,32057
20230905,101100,10063356725,5070,5080,5100,5060,17110
20230905,101000,9976517845,5090,5110,5120,5070,37875
20230905,100900,9783962715,5120,5110,5120,5080,29028
20230905,100800,9635959015,5100,5110,5140,5100,51033
20230905,100700,9374924765,5110,5160,5170,5110,48017
20230905,100600,9128678895,5160,5150,5190,5150,61048
20230905,100500,8812835525,5150,5170,5190,5140,48023
20230905,100400,8564596025,5170,5140,5200,5120,77488
20230905,100300,8163855065,5120,5120,5150,5100,55510
20230905,100200,7879542025,5140,5180,5190,5110,103095
20230905,100100,7349133975,5190,5170,5200,5120,144119
20230905,100000,6603965745,5180,5110,5180,5100,99101
20230905,095900,6093059155,5110,5050,5120,5050,38725
20230905,095800,5895866615,5060,5100,5100,5030,102069
20230905,095700,5379044905,5100,5140,5170,5080,115368
20230905,095600,4787213855,5140,5130,5170,5070,175003
20230905,095500,3890298845,5140,5130,5170,5100,134888
20230905,095400,3198466595,5120,5120,5150,5080,185000
20230905,095300,2251734275,5120,5030,5130,5000,170457
20230905,095200,1385346695,5030,4985,5030,4980,30627
20230905,095100,1232123545,4980,4940,4980,4940,3941
20230905,095000,1212509270,4970,4940,4970,4940,2030
20230905,094900,1202465620,4935,4950,4955,4935,1072
20230905,094800,1197160695,4935,4950,4950,4935,2177
20230905,094700,1186403665,4950,4945,4950,4945,1771
20230905,094600,1177646050,4945,4945,4945,4930,1564
20230905,094500,1169917795,4945,4955,4955,4925,2368
20230905,094400,1158231605,4955,4970,4970,4950,5407
20230905,094300,1131443025,4975,4985,4985,4960,4194
20230905,094200,1110605930,4985,4985,4995,4970,1920
20230905,094100,1101046690,4990,4965,5010,4960,16781
20230905,094000,1017370110,4965,4980,4980,4955,3991
20230905,093900,997542485,4980,4960,4980,4960,7267
20230905,093800,961380115,4955,4965,4975,4950,1194
20230905,093700,955448280,4975,4980,4980,4960,2765
20230905,093600,941703570,4980,4950,4985,4940,11284
20230905,093500,885637580,4940,4930,4945,4930,1632
20230905,093400,877574510,4935,4930,4935,4910,2741
20230905,093300,864090450,4930,4935,4940,4905,1448
20230905,093200,856950120,4895,4905,4930,4895,7139
20230905,093100,821845675,4905,4900,4910,4900,2909
20230905,093000,807582965,4905,4900,4905,4900,218
20230905,092900,806514660,4895,4905,4910,4895,7684
20230905,092800,768878515,4910,4915,4915,4910,1300
20230905,092700,762495505,4915,4925,4925,4915,4059
20230905,092600,742532360,4925,4935,4935,4920,939
20230905,092500,737904725,4935,4940,4940,4920,3470
20230905,092400,720793915,4940,4960,4960,4940,7707
20230905,092300,682628680,4960,4940,4960,4935,7655
20230905,092200,644751285,4945,4945,4945,4940,2625
20230905,092100,631783260,4945,4965,4965,4940,2078
20230905,092000,621511085,4950,4970,4975,4950,4388
20230905,091900,599741785,4970,4960,4970,4960,6366
20230905,091800,568142825,4960,4960,4965,4955,2581
20230905,091700,555347915,4965,4955,4970,4955,1461
20230905,091600,548093655,4970,4950,4970,4950,4571
20230905,091500,525443425,4950,4960,4960,4940,906
20230905,091400,520962415,4960,4960,4965,4940,7249
20230905,091300,485043980,4960,4935,4975,4935,7219
20230905,091200,449328800,4925,4930,4945,4925,3288
20230905,091100,433101230,4935,4950,4950,4935,2375
20230905,091000,421370805,4950,4920,4950,4915,4671
20230905,090900,398368460,4915,4915,4915,4890,2454
20230905,090800,386324040,4900,4910,4920,4885,4096
20230905,090700,366250840,4885,4895,4915,4885,6365
20230905,090600,335084440,4910,4905,4925,4895,7774
20230905,090500,296943725,4905,4915,4925,4905,1975
20230905,090400,287245250,4915,4930,4940,4915,8478
20230905,090300,245493025,4940,4985,4985,4940,2239
20230905,090200,234422115,4985,4965,4990,4960,14757
20230905,090100,160934570,4970,4930,4970,4925,5829
20230905,090000,132132740,4930,4955,4965,4930,25192