stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,205000,20005419270,4860,4860,4860,4860,41093
20230907,204900,20005419270,4860,4860,4860,4860,0
20230907,204800,20005419270,4860,4860,4860,4860,0
20230907,204700,20005419270,4860,4860,4860,4860,0
20230907,204600,20005419270,4860,4860,4860,4860,0
20230907,204500,20005419270,4860,4860,4860,4860,0
20230907,204400,20005419270,4860,4860,4860,4860,0
20230907,204300,20005419270,4860,4860,4860,4860,0
20230907,204200,20005419270,4860,4860,4860,4860,0
20230907,204100,20005419270,4860,4860,4860,4860,0
20230907,204000,20005419270,4860,4860,4860,4860,0
20230907,203900,20005419270,4860,4860,4860,4860,0
20230907,203800,20005419270,4860,4860,4860,4860,0
20230907,203700,20005419270,4860,4860,4860,4860,0
20230907,203600,20005419270,4860,4860,4860,4860,0
20230907,203500,20005419270,4860,4860,4860,4860,0
20230907,203400,20005419270,4860,4860,4860,4860,0
20230907,203300,20005419270,4860,4860,4860,4860,0
20230907,203200,20005419270,4860,4860,4860,4860,0
20230907,203100,20005419270,4860,4860,4860,4860,0
20230907,203000,20005419270,4860,4860,4860,4860,0
20230907,202900,20005419270,4860,4860,4860,4860,0
20230907,202800,20005419270,4860,4860,4860,4860,0
20230907,202700,20005419270,4860,4860,4860,4860,0
20230907,202600,20005419270,4860,4860,4860,4860,0
20230907,202500,20005419270,4860,4860,4860,4860,0
20230907,202400,20005419270,4860,4860,4860,4860,0
20230907,202300,20005419270,4860,4860,4860,4860,0
20230907,202200,20005419270,4860,4860,4860,4860,0
20230907,202100,20005419270,4860,4860,4860,4860,0
20230907,202000,20005419270,4860,4860,4860,4860,41093
20230907,201900,20005419270,4860,4860,4860,4860,0
20230907,201800,20005419270,4860,4860,4860,4860,0
20230907,201700,20005419270,4860,4860,4860,4860,0
20230907,201600,20005419270,4860,4860,4860,4860,0
20230907,201500,20005419270,4860,4860,4860,4860,0
20230907,201400,20005419270,4860,4860,4860,4860,0
20230907,201300,20005419270,4860,4860,4860,4860,0
20230907,201200,20005419270,4860,4860,4860,4860,0
20230907,201100,20005419270,4860,4860,4860,4860,0
20230907,201000,20005419270,4860,4860,4860,4860,0
20230907,200900,20005419270,4860,4860,4860,4860,0
20230907,200800,20005419270,4860,4860,4860,4860,0
20230907,200700,20005419270,4860,4860,4860,4860,0
20230907,200600,20005419270,4860,4860,4860,4860,0
20230907,200500,20005419270,4860,4860,4860,4860,0
20230907,200400,20005419270,4860,4860,4860,4860,0
20230907,200300,20005419270,4860,4860,4860,4860,0
20230907,200200,20005419270,4860,4860,4860,4860,0
20230907,200100,20005419270,4860,4860,4860,4860,0
20230907,200000,20005419270,4860,4860,4860,4860,0
20230907,195900,20005419270,4860,4860,4860,4860,0
20230907,195800,20005419270,4860,4860,4860,4860,0
20230907,195700,20005419270,4860,4860,4860,4860,0
20230907,195600,20005419270,4860,4860,4860,4860,0
20230907,195500,20005419270,4860,4860,4860,4860,0
20230907,195400,20005419270,4860,4860,4860,4860,0
20230907,195300,20005419270,4860,4860,4860,4860,0
20230907,195200,20005419270,4860,4860,4860,4860,0
20230907,195100,20005419270,4860,4860,4860,4860,0
20230907,195000,20005419270,4860,4860,4860,4860,41093
20230907,194900,20005419270,4860,4860,4860,4860,0
20230907,194800,20005419270,4860,4860,4860,4860,0
20230907,194700,20005419270,4860,4860,4860,4860,0
20230907,194600,20005419270,4860,4860,4860,4860,0
20230907,194500,20005419270,4860,4860,4860,4860,0
20230907,194400,20005419270,4860,4860,4860,4860,0
20230907,194300,20005419270,4860,4860,4860,4860,0
20230907,194200,20005419270,4860,4860,4860,4860,0
20230907,194100,20005419270,4860,4860,4860,4860,0
20230907,194000,20005419270,4860,4860,4860,4860,0
20230907,193900,20005419270,4860,4860,4860,4860,0
20230907,193800,20005419270,4860,4860,4860,4860,0
20230907,193700,20005419270,4860,4860,4860,4860,0
20230907,193600,20005419270,4860,4860,4860,4860,0
20230907,193500,20005419270,4860,4860,4860,4860,0
20230907,193400,20005419270,4860,4860,4860,4860,0
20230907,193300,20005419270,4860,4860,4860,4860,0
20230907,193200,20005419270,4860,4860,4860,4860,0
20230907,193100,20005419270,4860,4860,4860,4860,0
20230907,193000,20005419270,4860,4860,4860,4860,0
20230907,192900,20005419270,4860,4860,4860,4860,0
20230907,192800,20005419270,4860,4860,4860,4860,0
20230907,192700,20005419270,4860,4860,4860,4860,0
20230907,192600,20005419270,4860,4860,4860,4860,0
20230907,192500,20005419270,4860,4860,4860,4860,0
20230907,192400,20005419270,4860,4860,4860,4860,0
20230907,192300,20005419270,4860,4860,4860,4860,0
20230907,192200,20005419270,4860,4860,4860,4860,0
20230907,192100,20005419270,4860,4860,4860,4860,0
20230907,192000,20005419270,4860,4860,4860,4860,41093
20230907,191900,20005419270,4860,4860,4860,4860,0
20230907,191800,20005419270,4860,4860,4860,4860,0
20230907,191700,20005419270,4860,4860,4860,4860,0
20230907,191600,20005419270,4860,4860,4860,4860,0
20230907,191500,20005419270,4860,4860,4860,4860,0
20230907,191400,20005419270,4860,4860,4860,4860,0
20230907,191300,20005419270,4860,4860,4860,4860,0
20230907,191200,20005419270,4860,4860,4860,4860,0
20230907,191100,20005419270,4860,4860,4860,4860,0
20230907,191000,20005419270,4860,4860,4860,4860,0
20230907,190900,20005419270,4860,4860,4860,4860,0
20230907,190800,20005419270,4860,4860,4860,4860,0
20230907,190700,20005419270,4860,4860,4860,4860,0
20230907,190600,20005419270,4860,4860,4860,4860,0
20230907,190500,20005419270,4860,4860,4860,4860,0
20230907,190400,20005419270,4860,4860,4860,4860,0
20230907,190300,20005419270,4860,4860,4860,4860,0
20230907,190200,20005419270,4860,4860,4860,4860,0
20230907,190100,20005419270,4860,4860,4860,4860,0
20230907,190000,20005419270,4860,4860,4860,4860,0
20230907,185900,20005419270,4860,4860,4860,4860,0
20230907,185800,20005419270,4860,4860,4860,4860,0
20230907,185700,20005419270,4860,4860,4860,4860,0
20230907,185600,20005419270,4860,4860,4860,4860,0
20230907,185500,20005419270,4860,4860,4860,4860,0
20230907,185400,20005419270,4860,4860,4860,4860,0
20230907,185300,20005419270,4860,4860,4860,4860,0
20230907,185200,20005419270,4860,4860,4860,4860,0
20230907,185100,20005419270,4860,4860,4860,4860,0
20230907,185000,20005419270,4860,4860,4860,4860,41093
20230907,184900,20005419270,4860,4860,4860,4860,0
20230907,184800,20005419270,4860,4860,4860,4860,0
20230907,184700,20005419270,4860,4860,4860,4860,0
20230907,184600,20005419270,4860,4860,4860,4860,0
20230907,184500,20005419270,4860,4860,4860,4860,0
20230907,184400,20005419270,4860,4860,4860,4860,0
20230907,184300,20005419270,4860,4860,4860,4860,0
20230907,184200,20005419270,4860,4860,4860,4860,0
20230907,184100,20005419270,4860,4860,4860,4860,0
20230907,184000,20005419270,4860,4860,4860,4860,0
20230907,183900,20005419270,4860,4860,4860,4860,0
20230907,183800,20005419270,4860,4860,4860,4860,0
20230907,183700,20005419270,4860,4860,4860,4860,0
20230907,183600,20005419270,4860,4860,4860,4860,0
20230907,183500,20005419270,4860,4860,4860,4860,0
20230907,183400,20005419270,4860,4860,4860,4860,0
20230907,183300,20005419270,4860,4860,4860,4860,0
20230907,183200,20005419270,4860,4860,4860,4860,0
20230907,183100,20005419270,4860,4860,4860,4860,0
20230907,183000,20005419270,4860,4860,4860,4860,0
20230907,182900,20005419270,4860,4860,4860,4860,0
20230907,182800,20005419270,4860,4860,4860,4860,0
20230907,182700,20005419270,4860,4860,4860,4860,0
20230907,182600,20005419270,4860,4860,4860,4860,0
20230907,182500,20005419270,4860,4860,4860,4860,0
20230907,182400,20005419270,4860,4860,4860,4860,0
20230907,182300,20005419270,4860,4860,4860,4860,0
20230907,182200,20005419270,4860,4860,4860,4860,0
20230907,182100,20005419270,4860,4860,4860,4860,0
20230907,182000,20005419270,4860,4860,4860,4860,41093
20230907,181900,20005419270,4860,4860,4860,4860,0
20230907,181800,20005419270,4860,4860,4860,4860,0
20230907,181700,20005419270,4860,4860,4860,4860,0
20230907,181600,20005419270,4860,4860,4860,4860,0
20230907,181500,20005419270,4860,4860,4860,4860,0
20230907,181400,20005419270,4860,4860,4860,4860,0
20230907,181300,20005419270,4860,4860,4860,4860,0
20230907,181200,20005419270,4860,4860,4860,4860,0
20230907,181100,20005419270,4860,4860,4860,4860,0
20230907,181000,20005419270,4860,4860,4860,4860,0
20230907,180900,20005419270,4860,4860,4860,4860,0
20230907,180800,20005419270,4860,4860,4860,4860,0
20230907,180700,20005419270,4860,4860,4860,4860,0
20230907,180600,20005419270,4860,4860,4860,4860,0
20230907,180500,20005419270,4860,4860,4860,4860,0
20230907,180400,20005419270,4860,4860,4860,4860,0
20230907,180300,20005419270,4860,4860,4860,4860,0
20230907,180200,20005419270,4860,4860,4860,4860,0
20230907,180100,20005419270,4860,4860,4860,4860,0
20230907,180000,20005419270,4860,4860,4860,4860,0
20230907,175900,20005419270,4860,4860,4860,4860,0
20230907,175800,20005419270,4860,4860,4860,4860,0
20230907,175700,20005419270,4860,4860,4860,4860,0
20230907,175600,20005419270,4860,4860,4860,4860,0
20230907,175500,20005419270,4860,4860,4860,4860,0
20230907,175400,20005419270,4860,4860,4860,4860,0
20230907,175300,20005419270,4860,4860,4860,4860,0
20230907,175200,20005419270,4860,4860,4860,4860,0
20230907,175100,20005419270,4860,4860,4860,4860,0
20230907,175000,20005419270,4860,4860,4860,4860,41093
20230907,174900,20005419270,4860,4860,4860,4860,0
20230907,174800,20005419270,4860,4860,4860,4860,0
20230907,174700,20005419270,4860,4860,4860,4860,0
20230907,174600,20005419270,4860,4860,4860,4860,0
20230907,174500,20005419270,4860,4860,4860,4860,0
20230907,174400,20005419270,4860,4860,4860,4860,0
20230907,174300,20005419270,4860,4860,4860,4860,0
20230907,174200,20005419270,4860,4860,4860,4860,0
20230907,174100,20005419270,4860,4860,4860,4860,0
20230907,174000,20005419270,4860,4860,4860,4860,0
20230907,173900,20005419270,4860,4860,4860,4860,0
20230907,173800,20005419270,4860,4860,4860,4860,0
20230907,173700,20005419270,4860,4860,4860,4860,0
20230907,173600,20005419270,4860,4860,4860,4860,0
20230907,173500,20005419270,4860,4860,4860,4860,0
20230907,173400,20005419270,4860,4860,4860,4860,0
20230907,173300,20005419270,4860,4860,4860,4860,0
20230907,173200,20005419270,4860,4860,4860,4860,0
20230907,173100,20005419270,4860,4860,4860,4860,0
20230907,173000,20005419270,4860,4860,4860,4860,0
20230907,172900,20005419270,4860,4860,4860,4860,0
20230907,172800,20005419270,4860,4860,4860,4860,0
20230907,172700,20005419270,4860,4860,4860,4860,0
20230907,172600,20005419270,4860,4860,4860,4860,0
20230907,172500,20005419270,4860,4860,4860,4860,0
20230907,172400,20005419270,4860,4860,4860,4860,0
20230907,172300,20005419270,4860,4860,4860,4860,0
20230907,172200,20005419270,4860,4860,4860,4860,0
20230907,172100,20005419270,4860,4860,4860,4860,0
20230907,172000,20005419270,4860,4860,4860,4860,41093
20230907,171900,20005419270,4860,4860,4860,4860,0
20230907,171800,20005419270,4860,4860,4860,4860,0
20230907,171700,20005419270,4860,4860,4860,4860,0
20230907,171600,20005419270,4860,4860,4860,4860,0
20230907,171500,20005419270,4860,4860,4860,4860,0
20230907,171400,20005419270,4860,4860,4860,4860,0
20230907,171300,20005419270,4860,4860,4860,4860,0
20230907,171200,20005419270,4860,4860,4860,4860,0
20230907,171100,20005419270,4860,4860,4860,4860,0
20230907,171000,20005419270,4860,4860,4860,4860,0
20230907,170900,20005419270,4860,4860,4860,4860,0
20230907,170800,20005419270,4860,4860,4860,4860,0
20230907,170700,20005419270,4860,4860,4860,4860,0
20230907,170600,20005419270,4860,4860,4860,4860,0
20230907,170500,20005419270,4860,4860,4860,4860,0
20230907,170400,20005419270,4860,4860,4860,4860,0
20230907,170300,20005419270,4860,4860,4860,4860,0
20230907,170200,20005419270,4860,4860,4860,4860,0
20230907,170100,20005419270,4860,4860,4860,4860,0
20230907,170000,20005419270,4860,4860,4860,4860,0
20230907,165900,20005419270,4860,4860,4860,4860,0
20230907,165800,20005419270,4860,4860,4860,4860,0
20230907,165700,20005419270,4860,4860,4860,4860,0
20230907,165600,20005419270,4860,4860,4860,4860,0
20230907,165500,20005419270,4860,4860,4860,4860,0
20230907,165400,20005419270,4860,4860,4860,4860,0
20230907,165300,20005419270,4860,4860,4860,4860,0
20230907,165200,20005419270,4860,4860,4860,4860,0
20230907,165100,20005419270,4860,4860,4860,4860,0
20230907,165000,20005419270,4860,4860,4860,4860,41093
20230907,164900,20005419270,4860,4860,4860,4860,0
20230907,164800,20005419270,4860,4860,4860,4860,0
20230907,164700,20005419270,4860,4860,4860,4860,0
20230907,164600,20005419270,4860,4860,4860,4860,0
20230907,164500,20005419270,4860,4860,4860,4860,0
20230907,164400,20005419270,4860,4860,4860,4860,0
20230907,164300,20005419270,4860,4860,4860,4860,0
20230907,164200,20005419270,4860,4860,4860,4860,0
20230907,164100,20005419270,4860,4860,4860,4860,0
20230907,164000,20005419270,4860,4860,4860,4860,0
20230907,163900,20005419270,4860,4860,4860,4860,0
20230907,163800,20005419270,4860,4860,4860,4860,0
20230907,163700,20005419270,4860,4860,4860,4860,0
20230907,163600,20005419270,4860,4860,4860,4860,0
20230907,163500,20005419270,4860,4860,4860,4860,0
20230907,163400,20005419270,4860,4860,4860,4860,0
20230907,163300,20005419270,4860,4860,4860,4860,0
20230907,163200,20005419270,4860,4860,4860,4860,0
20230907,163100,20005419270,4860,4860,4860,4860,0
20230907,163000,20005419270,4860,4860,4860,4860,0
20230907,162900,20005419270,4860,4860,4860,4860,0
20230907,162800,20005419270,4860,4860,4860,4860,0
20230907,162700,20005419270,4860,4860,4860,4860,0
20230907,162600,20005419270,4860,4860,4860,4860,0
20230907,162500,20005419270,4860,4860,4860,4860,0
20230907,162400,20005419270,4860,4860,4860,4860,0
20230907,162300,20005419270,4860,4860,4860,4860,0
20230907,162200,20005419270,4860,4860,4860,4860,0
20230907,162100,20005419270,4860,4860,4860,4860,0
20230907,162000,20005419270,4860,4860,4860,4860,41093
20230907,161900,20005419270,4860,4860,4860,4860,0
20230907,161800,20005419270,4860,4860,4860,4860,0
20230907,161700,20005419270,4860,4860,4860,4860,0
20230907,161600,20005419270,4860,4860,4860,4860,0
20230907,161500,20005419270,4860,4860,4860,4860,0
20230907,161400,20005419270,4860,4860,4860,4860,0
20230907,161300,20005419270,4860,4860,4860,4860,0
20230907,161200,20005419270,4860,4860,4860,4860,0
20230907,161100,20005419270,4860,4860,4860,4860,0
20230907,161000,20005419270,4860,4860,4860,4860,0
20230907,160900,20005419270,4860,4860,4860,4860,0
20230907,160800,20005419270,4860,4860,4860,4860,0
20230907,160700,20005419270,4860,4860,4860,4860,0
20230907,160600,20005419270,4860,4860,4860,4860,0
20230907,160500,20005419270,4860,4860,4860,4860,0
20230907,160400,20005419270,4860,4860,4860,4860,0
20230907,160300,20005419270,4860,4860,4860,4860,0
20230907,160200,20005419270,4860,4860,4860,4860,0
20230907,160100,20005419270,4860,4860,4860,4860,0
20230907,160000,20005419270,4860,4860,4860,4860,0
20230907,155900,20005419270,4860,4860,4860,4860,0
20230907,155800,20005419270,4860,4860,4860,4860,0
20230907,155700,20005419270,4860,4860,4860,4860,0
20230907,155600,20005419270,4860,4860,4860,4860,0
20230907,155500,20005419270,4860,4860,4860,4860,0
20230907,155400,20005419270,4860,4860,4860,4860,0
20230907,155300,20005419270,4860,4860,4860,4860,0
20230907,155200,20005419270,4860,4860,4860,4860,0
20230907,155100,20005419270,4860,4860,4860,4860,0
20230907,155000,20005419270,4860,4860,4860,4860,41093
20230907,154900,20005419270,4860,4860,4860,4860,0
20230907,154800,20005419270,4860,4860,4860,4860,0
20230907,154700,20005419270,4860,4860,4860,4860,0
20230907,154600,20005419270,4860,4860,4860,4860,0
20230907,154500,20005419270,4860,4860,4860,4860,0
20230907,154400,20005419270,4860,4860,4860,4860,0
20230907,154300,20005419270,4860,4860,4860,4860,0
20230907,154200,20005419270,4860,4860,4860,4860,0
20230907,154100,20005419270,4860,4860,4860,4860,0
20230907,154000,20005419270,4860,4860,4860,4860,0
20230907,153900,20005419270,4860,4860,4860,4860,0
20230907,153800,20005419270,4860,4860,4860,4860,0
20230907,153700,20005419270,4860,4860,4860,4860,0
20230907,153600,20005419270,4860,4860,4860,4860,0
20230907,153500,20005419270,4860,4860,4860,4860,0
20230907,153400,20005419270,4860,4860,4860,4860,0
20230907,153300,20005419270,4860,4860,4860,4860,0
20230907,153200,20005419270,4860,4860,4860,4860,0
20230907,153100,20005419270,4860,4860,4860,4860,0
20230907,153000,20005419270,4860,4860,4860,4860,41093
20230907,152900,19805707290,4845,4845,4845,4845,0
20230907,152800,19805707290,4845,4845,4845,4845,0
20230907,152700,19805707290,4845,4845,4845,4845,0
20230907,152600,19805707290,4845,4845,4845,4845,0
20230907,152500,19805707290,4845,4845,4845,4845,0
20230907,152400,19805707290,4845,4845,4845,4845,0
20230907,152300,19805707290,4845,4845,4845,4845,0
20230907,152200,19805707290,4845,4845,4845,4845,0
20230907,152100,19805707290,4845,4845,4845,4845,0
20230907,152000,19805707290,4845,4845,4845,4845,0
20230907,151900,19805707290,4845,4870,4875,4845,11326
20230907,151800,19750580190,4870,4855,4870,4845,11904
20230907,151700,19692707135,4855,4870,4870,4845,10404
20230907,151600,19642243040,4870,4870,4870,4830,21125
20230907,151500,19539990945,4850,4895,4900,4840,37088
20230907,151400,19359348840,4900,4920,4920,4885,13453
20230907,151300,19293450250,4915,4910,4920,4900,10769
20230907,151200,19240555235,4915,4895,4915,4885,7923
20230907,151100,19201766360,4900,4895,4915,4890,14574
20230907,151000,19130255920,4895,4885,4900,4875,7390
20230907,150900,19094127780,4890,4880,4900,4870,18572
20230907,150800,19003429235,4885,4860,4890,4855,8609
20230907,150700,18961468620,4865,4895,4905,4850,20465
20230907,150600,18861829010,4900,4850,4915,4825,41583
20230907,150500,18659633235,4835,4935,4940,4835,48787
20230907,150400,18420432250,4930,4940,4955,4925,21413
20230907,150300,18314686350,4935,4970,4985,4930,39342
20230907,150200,18119934585,4985,4995,4995,4950,33605
20230907,150100,17952781725,4995,5070,5070,4965,65752
20230907,150000,17623821325,5050,5130,5140,5050,38029
20230907,145900,17431112615,5140,5120,5170,5090,16445
20230907,145800,17346887925,5110,5080,5120,5080,11155
20230907,145700,17290008595,5090,5130,5130,5060,21048
20230907,145600,17183063705,5100,5120,5150,5050,37789
20230907,145500,16990392745,5120,5140,5170,5110,19582
20230907,145400,16889977075,5140,5200,5250,5110,32795
20230907,145300,16720070835,5190,5210,5230,5110,51389
20230907,145200,16455231975,5220,5220,5270,5190,45167
20230907,145100,16219168835,5200,5260,5270,5190,58095
20230907,145000,15915188325,5270,5260,5290,5180,85860
20230907,144900,15465438105,5250,5160,5340,5150,186693
20230907,144800,14482693365,5170,5100,5220,5100,72593
20230907,144700,14106716025,5110,5040,5140,5040,26038
20230907,144600,13973723185,5070,5080,5130,5030,34819
20230907,144500,13796970595,5080,5200,5200,5080,30128
20230907,144400,13642125415,5200,5070,5210,5070,78771
20230907,144300,13235247995,5090,5080,5100,4995,30222
20230907,144200,13082937800,5070,5030,5120,5020,41556
20230907,144100,12871674930,5040,5180,5180,4980,79029
20230907,144000,12471137100,5170,5180,5230,5150,50911
20230907,143900,12207018820,5180,5120,5200,5110,24831
20230907,143800,12078529550,5120,5180,5230,5100,37721
20230907,143700,11883554170,5170,5200,5220,5160,22977
20230907,143600,11764335430,5200,5130,5210,5110,29576
20230907,143500,11611230530,5120,5090,5220,5080,41941
20230907,143400,11394731330,5080,5190,5210,5080,75952
20230907,143300,11004217040,5190,5220,5250,5150,71378
20230907,143200,10633792270,5220,5290,5300,5220,77602
20230907,143100,10225306520,5290,5180,5360,5150,188285
20230907,143000,9230804000,5160,5280,5290,5150,142435
20230907,142900,8488372830,5290,5330,5390,5250,339594
20230907,142800,6679778470,5380,5380,5380,5380,0
20230907,142700,6679778470,5380,5380,5380,5380,0
20230907,142600,6679778470,5380,5160,5380,5150,276259
20230907,142500,5228345610,5160,5140,5180,4975,132616
20230907,142400,4549906330,5140,5050,5160,4930,130299
20230907,142300,3890814560,5040,4815,5050,4815,99396
20230907,142200,3396290120,4795,4820,4855,4785,10863
20230907,142100,3343798315,4820,4820,4830,4775,4371
20230907,142000,3322803215,4815,4800,4815,4800,1994
20230907,141900,3313226200,4800,4780,4800,4780,1738
20230907,141800,3304888180,4780,4780,4780,4780,42
20230907,141700,3304687420,4775,4785,4785,4775,1000
20230907,141600,3299908810,4785,4790,4795,4785,148
20230907,141500,3299200415,4790,4785,4790,4785,1062
20230907,141400,3294118495,4780,4785,4785,4780,1128
20230907,141300,3288721165,4785,4770,4785,4770,480
20230907,141200,3286430815,4785,4780,4785,4780,400
20230907,141100,3284517270,4770,4765,4770,4765,192
20230907,141000,3283601435,4765,4760,4765,4760,626
20230907,140900,3280621575,4765,4765,4765,4765,1140
20230907,140800,3275189475,4770,4770,4770,4770,500
20230907,140700,3272804475,4765,4765,4765,4765,0
20230907,140600,3272804475,4765,4765,4765,4765,509
20230907,140500,3270379090,4765,4765,4765,4765,55
20230907,140400,3270117015,4765,4765,4765,4765,103
20230907,140300,3269626220,4785,4775,4785,4760,5438
20230907,140200,3243664135,4785,4785,4785,4785,280
20230907,140100,3242324335,4785,4770,4785,4770,1508
20230907,140000,3235126555,4770,4785,4785,4770,391
20230907,135900,3233261320,4785,4780,4785,4780,1323
20230907,135800,3226934535,4755,4755,4755,4755,1
20230907,135700,3226929780,4755,4755,4760,4755,558
20230907,135600,3224275490,4755,4785,4785,4755,158
20230907,135500,3223524170,4755,4785,4785,4755,424
20230907,135400,3221507885,4790,4790,4790,4790,211
20230907,135300,3220497195,4795,4750,4795,4750,994
20230907,135200,3215742105,4745,4755,4755,4745,6408
20230907,135100,3185300305,4755,4765,4765,4755,3595
20230907,135000,3168195140,4775,4780,4780,4770,1608
20230907,134900,3160520045,4775,4780,4780,4775,947
20230907,134800,3155995875,4780,4780,4780,4775,544
20230907,134700,3153396035,4780,4790,4795,4775,913
20230907,134600,3149027020,4775,4800,4810,4775,4913
20230907,134500,3125471670,4810,4820,4820,4800,126
20230907,134400,3124866340,4810,4820,4820,4805,2948
20230907,134300,3110696990,4810,4825,4825,4810,6366
20230907,134200,3080042725,4830,4820,4830,4820,57
20230907,134100,3079767975,4825,4830,4830,4825,725
20230907,134000,3076269750,4830,4825,4830,4825,407
20230907,133900,3074305965,4825,4830,4830,4825,59
20230907,133800,3074021000,4830,4825,4830,4825,275
20230907,133700,3072693085,4830,4830,4830,4830,518
20230907,133600,3070191145,4830,4830,4830,4830,49
20230907,133500,3069954475,4825,4825,4830,4825,2500
20230907,133400,3057888305,4825,4825,4825,4825,316
20230907,133300,3056363605,4830,4830,4830,4825,1315
20230907,133200,3050017280,4830,4835,4835,4830,67
20230907,133100,3049693620,4825,4825,4830,4825,492
20230907,133000,3047319450,4825,4825,4830,4825,2216
20230907,132900,3036627245,4830,4830,4830,4830,1013
20230907,132800,3031734455,4835,4835,4835,4835,3
20230907,132700,3031719950,4835,4835,4835,4835,276
20230907,132600,3030385490,4835,4825,4835,4825,2
20230907,132500,3030375830,4825,4825,4825,4825,150
20230907,132400,3029652080,4825,4825,4825,4820,1025
20230907,132300,3024706460,4825,4830,4830,4825,2557
20230907,132200,3012368435,4830,4830,4830,4825,639
20230907,132100,3009282740,4825,4825,4825,4825,7
20230907,132000,3009248965,4830,4835,4835,4830,657
20230907,131900,3006072795,4830,4830,4830,4830,94
20230907,131800,3005618775,4830,4815,4830,4815,260
20230907,131700,3004363020,4815,4810,4830,4810,136
20230907,131600,3003708650,4810,4810,4830,4810,257
20230907,131500,3002472460,4810,4820,4820,4810,2261
20230907,131400,2991590000,4835,4810,4835,4810,675
20230907,131300,2988327125,4805,4835,4835,4805,219
20230907,131200,2987274800,4810,4815,4815,4810,5708
20230907,131100,2959812475,4835,4835,4835,4815,32
20230907,131000,2959658175,4810,4815,4815,4810,477
20230907,130900,2957361510,4810,4835,4845,4810,4805
20230907,130800,2934236255,4850,4835,4850,4820,139
20230907,130700,2933564205,4830,4850,4850,4825,310
20230907,130600,2932063205,4855,4855,4855,4845,51
20230907,130500,2931816080,4840,4845,4855,4840,888
20230907,130400,2927513510,4855,4840,4855,4840,902
20230907,130300,2923146300,4860,4860,4860,4860,1
20230907,130200,2923141440,4855,4845,4855,4840,327
20230907,130100,2921555370,4860,4830,4860,4830,1990
20230907,130000,2911930855,4830,4830,4830,4805,648
20230907,125900,2908815885,4815,4825,4825,4810,5001
20230907,125800,2884753365,4825,4830,4830,4825,144
20230907,125700,2884057945,4830,4840,4840,4830,69
20230907,125600,2883724610,4845,4850,4850,4810,2344
20230907,125500,2872424865,4865,4865,4870,4830,1260
20230907,125400,2866334130,4870,4870,4870,4865,36
20230907,125300,2866158910,4870,4870,4870,4870,19
20230907,125200,2866066380,4870,4865,4870,4865,31
20230907,125100,2865915560,4870,4865,4870,4865,22
20230907,125000,2865808520,4870,4860,4870,4855,313
20230907,124900,2864287330,4870,4865,4870,4860,180
20230907,124800,2863411575,4870,4880,4880,4865,146
20230907,124700,2862700405,4880,4880,4880,4875,153
20230907,124600,2861953810,4880,4880,4880,4875,269
20230907,124500,2860641195,4885,4880,4885,4875,794
20230907,124400,2856763235,4885,4885,4885,4880,1714
20230907,124300,2848391725,4880,4885,4890,4870,1044
20230907,124200,2843296790,4885,4845,4890,4845,6326
20230907,124100,2812511005,4845,4840,4845,4840,684
20230907,124000,2809199010,4840,4840,4840,4840,17
20230907,123900,2809116730,4840,4840,4840,4840,44
20230907,123800,2808903770,4845,4845,4845,4830,184
20230907,123700,2808014970,4845,4830,4845,4830,40
20230907,123600,2807821470,4845,4840,4845,4830,68
20230907,123500,2807492550,4845,4840,4845,4840,21
20230907,123400,2807390905,4840,4830,4840,4830,101
20230907,123300,2806903065,4825,4830,4830,4825,190
20230907,123200,2805985530,4830,4835,4850,4825,2358
20230907,123100,2794576260,4835,4850,4850,4835,1424
20230907,123000,2787687120,4850,4845,4850,4845,1334
20230907,122900,2781223875,4850,4855,4860,4850,1003
20230907,122800,2776356320,4855,4855,4855,4850,58
20230907,122700,2776074735,4855,4845,4855,4845,1566
20230907,122600,2768481360,4845,4835,4845,4835,1554
20230907,122500,2760960495,4835,4840,4845,4835,1116
20230907,122400,2755564050,4845,4845,4845,4840,51
20230907,122300,2755317160,4845,4840,4845,4830,847
20230907,122200,2751223095,4840,4840,4845,4835,2081
20230907,122100,2741145100,4830,4830,4840,4830,905
20230907,122000,2736767400,4840,4835,4840,4830,143
20230907,121900,2736076250,4835,4835,4840,4835,772
20230907,121800,2732343505,4845,4840,4845,4840,51
20230907,121700,2732096535,4840,4830,4840,4830,1602
20230907,121600,2724352045,4830,4820,4830,4820,857
20230907,121500,2720221285,4820,4820,4820,4820,1
20230907,121400,2720216465,4820,4820,4820,4820,56
20230907,121300,2719946545,4820,4800,4820,4800,193
20230907,121200,2719019525,4800,4800,4800,4800,188
20230907,121100,2718117125,4795,4800,4820,4795,3156
20230907,121000,2702954250,4800,4805,4805,4800,1837
20230907,120900,2694133275,4810,4805,4810,4805,30
20230907,120800,2693989120,4815,4815,4815,4815,2
20230907,120700,2693979490,4815,4800,4815,4800,801
20230907,120600,2690123735,4805,4805,4805,4805,101
20230907,120500,2689638430,4800,4805,4810,4800,650
20230907,120400,2686515325,4810,4805,4810,4805,189
20230907,120300,2685607175,4805,4810,4815,4805,308
20230907,120200,2684125965,4810,4810,4810,4805,219
20230907,120100,2683073075,4790,4800,4800,4790,551
20230907,120000,2680431200,4800,4800,4800,4800,76
20230907,115900,2680066400,4800,4790,4800,4790,2223
20230907,115800,2669401480,4790,4785,4790,4785,570
20230907,115700,2666673520,4785,4785,4785,4785,5
20230907,115600,2666649595,4780,4785,4785,4780,221
20230907,115500,2665593110,4780,4785,4785,4780,447
20230907,115400,2663456410,4780,4775,4780,4775,160
20230907,115300,2662692360,4780,4780,4780,4780,113
20230907,115200,2662152220,4780,4780,4780,4780,1256
20230907,115100,2656148540,4785,4775,4785,4765,3508
20230907,115000,2639391840,4770,4770,4770,4770,565
20230907,114900,2636696790,4770,4780,4780,4770,207
20230907,114800,2635709330,4775,4775,4775,4775,11
20230907,114700,2635656805,4790,4790,4790,4780,445
20230907,114600,2633525435,4770,4790,4790,4770,2151
20230907,114500,2623249075,4800,4785,4800,4785,15
20230907,114400,2623177090,4785,4785,4795,4785,108
20230907,114300,2622660245,4785,4815,4815,4785,1687
20230907,114200,2614569190,4815,4820,4820,4815,277
20230907,114100,2613235410,4820,4825,4830,4805,892
20230907,114000,2608936970,4800,4835,4840,4800,4845
20230907,113900,2585574470,4835,4820,4845,4815,4024
20230907,113800,2566121320,4820,4805,4820,4795,478
20230907,113700,2563821055,4790,4795,4805,4790,678
20230907,113600,2560571475,4800,4815,4815,4800,924
20230907,113500,2556134775,4815,4830,4840,4815,2568
20230907,113400,2543750010,4830,4770,4830,4770,7904
20230907,113300,2505809055,4770,4760,4770,4760,87
20230907,113200,2505394915,4760,4760,4760,4760,0
20230907,113100,2505394915,4760,4765,4770,4760,395
20230907,113000,2503511315,4760,4765,4765,4760,650
20230907,112900,2500417085,4765,4760,4765,4760,3
20230907,112800,2500402795,4755,4755,4755,4755,1
20230907,112700,2500398040,4765,4760,4765,4760,521
20230907,112600,2497918070,4755,4755,4760,4755,1754
20230907,112500,2489576395,4760,4760,4760,4755,502
20230907,112400,2487187235,4765,4765,4765,4765,975
20230907,112300,2482541360,4770,4770,4770,4770,2
20230907,112200,2482531820,4765,4770,4770,4765,1141
20230907,112100,2477089690,4770,4770,4775,4770,1131
20230907,112000,2471690990,4770,4770,4770,4770,787
20230907,111900,2467937000,4775,4770,4775,4770,361
20230907,111800,2466215025,4770,4770,4770,4760,575
20230907,111700,2463473715,4770,4760,4770,4760,109
20230907,111600,2462953795,4760,4765,4765,4760,721
20230907,111500,2459521260,4770,4755,4770,4755,250
20230907,111400,2458331745,4750,4755,4755,4750,132
20230907,111300,2457704105,4755,4775,4775,4755,370
20230907,111200,2455942595,4775,4770,4775,4770,116
20230907,111100,2455389055,4755,4760,4760,4755,1057
20230907,111000,2450362795,4770,4770,4770,4760,1778
20230907,110900,2441885395,4775,4750,4775,4750,4559
20230907,110800,2420195885,4745,4730,4745,4730,3304
20230907,110700,2404534065,4730,4740,4740,4730,775
20230907,110600,2400866375,4740,4740,4745,4740,7693
20230907,110500,2364400630,4730,4735,4745,4730,1484
20230907,110400,2357373155,4725,4735,4735,4725,201
20230907,110300,2356421430,4725,4730,4730,4725,350
20230907,110200,2354767395,4735,4730,4735,4730,574
20230907,110100,2352049530,4730,4735,4735,4730,246
20230907,110000,2350885930,4735,4730,4735,4725,152
20230907,105900,2350167470,4725,4725,4725,4710,6261
20230907,105800,2320639450,4720,4725,4725,4720,4016
20230907,105700,2301674640,4725,4730,4740,4725,2304
20230907,105600,2290788200,4725,4720,4725,4720,463
20230907,105500,2288600550,4720,4720,4720,4720,1697
20230907,105400,2280590710,4720,4735,4735,4710,3892
20230907,105300,2262222800,4755,4745,4755,4730,3758
20230907,105200,2244376045,4760,4760,4760,4760,10
20230907,105100,2244328445,4760,4745,4765,4745,776
20230907,105000,2240645680,4745,4740,4745,4740,170
20230907,104900,2239839080,4740,4760,4760,4740,6722
20230907,104800,2207888790,4760,4775,4775,4760,1289
20230907,104700,2201745330,4775,4775,4780,4765,480
20230907,104600,2199452630,4775,4770,4775,4770,853
20230907,104500,2195381170,4770,4770,4770,4770,1316
20230907,104400,2189103850,4770,4775,4775,4770,882
20230907,104300,2184896705,4770,4760,4780,4755,5221
20230907,104200,2159992540,4750,4730,4760,4730,5204
20230907,104100,2135299065,4730,4725,4730,4720,797
20230907,104000,2131533380,4720,4715,4725,4715,2143
20230907,103900,2121417065,4715,4710,4720,4710,32
20230907,103800,2121266330,4710,4705,4710,4705,1276
20230907,103700,2115260450,4700,4705,4705,4700,3283
20230907,103600,2099828975,4705,4710,4720,4705,701
20230907,103500,2096526835,4710,4720,4725,4710,139
20230907,103400,2095871430,4725,4725,4730,4720,182
20230907,103300,2095010940,4725,4725,4725,4720,111
20230907,103200,2094486790,4705,4720,4725,4705,37
20230907,103100,2094312240,4720,4700,4720,4695,3580
20230907,103000,2077485180,4705,4705,4710,4695,1647
20230907,102900,2069743855,4705,4715,4715,4705,1777
20230907,102800,2061375550,4710,4710,4710,4710,597
20230907,102700,2058563680,4710,4715,4740,4710,2127
20230907,102600,2048516305,4705,4700,4710,4700,2300
20230907,102500,2037693880,4700,4715,4715,4700,1966
20230907,102400,2028433310,4700,4695,4710,4690,16000
20230907,102300,1953219170,4690,4690,4700,4690,1420
20230907,102200,1946555940,4690,4700,4700,4680,182
20230907,102100,1945701740,4680,4680,4700,4675,4290
20230907,102000,1925583595,4680,4685,4690,4680,2976
20230907,101900,1911653055,4685,4690,4690,4685,1421
20230907,101800,1904992495,4690,4685,4695,4685,2405
20230907,101700,1893717860,4685,4685,4700,4685,545
20230907,101600,1891162380,4685,4695,4700,4685,5863
20230907,101500,1863649650,4695,4685,4705,4665,12544
20230907,101400,1804796395,4700,4710,4715,4680,12085
20230907,101300,1748008210,4710,4715,4715,4710,5585
20230907,101200,1721702265,4715,4725,4725,4715,4279
20230907,101100,1701523380,4720,4720,4725,4720,696
20230907,101000,1698237140,4725,4720,4725,4720,595
20230907,100900,1695425960,4720,4755,4755,4715,13251
20230907,100800,1632723565,4760,4750,4760,4750,513
20230907,100700,1630281990,4745,4750,4765,4745,354
20230907,100600,1628600600,4750,4750,4755,4745,1205
20230907,100500,1622877335,4750,4725,4780,4725,3148
20230907,100400,1607908585,4745,4725,4745,4720,2347
20230907,100300,1596801865,4745,4740,4745,4725,3632
20230907,100200,1579617120,4740,4725,4740,4725,707
20230907,100100,1576273575,4725,4740,4745,4725,2332
20230907,100000,1565241010,4740,4745,4745,4735,988
20230907,095900,1560560155,4745,4745,4750,4745,113
20230907,095800,1560023935,4740,4735,4740,4730,3397
20230907,095700,1543940195,4735,4740,4755,4735,2991
20230907,095600,1529764945,4740,4745,4755,4735,1738
20230907,095500,1521519240,4735,4740,4755,4735,2892
20230907,095400,1507796480,4735,4735,4750,4730,4152
20230907,095300,1488122600,4730,4740,4740,4730,12956
20230907,095200,1426781885,4740,4735,4750,4735,2495
20230907,095100,1414951075,4740,4735,4750,4730,2570
20230907,095000,1402779910,4730,4750,4750,4730,20816
20230907,094900,1304047195,4750,4775,4775,4745,17979
20230907,094800,1218572870,4780,4795,4795,4780,398
20230907,094700,1216669565,4795,4790,4795,4770,8739
20230907,094600,1174944610,4795,4810,4810,4795,1774
20230907,094500,1166427895,4810,4805,4815,4805,2143
20230907,094400,1156119040,4805,4795,4805,4795,2991
20230907,094300,1141761995,4810,4800,4810,4780,4603
20230907,094200,1119729970,4795,4795,4795,4790,8334
20230907,094100,1079794140,4795,4800,4810,4785,4245
20230907,094000,1059454310,4800,4800,4800,4790,3086
20230907,093900,1044650540,4800,4805,4805,4790,2446
20230907,093800,1032917330,4805,4805,4810,4805,255
20230907,093700,1031690815,4805,4785,4805,4785,3835
20230907,093600,1013325665,4790,4790,4800,4785,9848
20230907,093500,966132455,4790,4800,4805,4790,5405
20230907,093400,940217140,4800,4805,4810,4795,3650
20230907,093300,922696420,4810,4795,4810,4790,8058
20230907,093200,884031795,4795,4815,4815,4795,10177
20230907,093100,835163345,4815,4820,4820,4810,1395
20230907,093000,828445755,4820,4820,4820,4810,202
20230907,092900,827472795,4820,4820,4825,4810,2263
20230907,092800,816575665,4825,4825,4825,4820,2506
20230907,092700,804494575,4825,4825,4825,4820,1846
20230907,092600,795592875,4825,4835,4835,4825,2586
20230907,092500,783098740,4840,4855,4860,4835,1571
20230907,092400,775487860,4870,4860,4870,4855,1641
20230907,092300,767513575,4850,4875,4875,4850,686
20230907,092200,764181020,4875,4885,4885,4855,593
20230907,092100,761300930,4855,4890,4890,4845,1885
20230907,092000,752153185,4895,4850,4895,4835,3831
20230907,091900,733487880,4830,4835,4845,4820,2369
20230907,091800,722028075,4835,4845,4850,4835,1339
20230907,091700,715542855,4845,4825,4845,4825,2983
20230907,091600,701117945,4825,4800,4825,4790,9131
20230907,091500,657284355,4800,4810,4815,4795,7980
20230907,091400,618987155,4810,4810,4815,4805,2055
20230907,091300,609107780,4810,4800,4820,4800,3396
20230907,091200,592782935,4800,4820,4820,4795,14508
20230907,091100,523062850,4815,4835,4840,4815,17071
20230907,091000,440718275,4840,4855,4855,4835,13283
20230907,090900,376315865,4865,4890,4890,4860,2183
20230907,090800,365695970,4865,4890,4890,4865,382
20230907,090700,363835875,4890,4865,4895,4865,1253
20230907,090600,357739775,4865,4845,4895,4845,2236
20230907,090500,346857020,4850,4845,4870,4835,10876
20230907,090400,294134325,4845,4845,4870,4840,5655
20230907,090300,266732600,4840,4840,4890,4840,7914
20230907,090200,228226365,4860,4850,4875,4835,4860
20230907,090100,204662375,4875,4895,4895,4810,24299
20230907,090000,87009675,4895,4900,4920,4885,17702