stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,201600,925847525,2150,2150,2150,2150,303
20230907,201500,925847525,2150,2150,2150,2150,0
20230907,201400,925847525,2150,2150,2150,2150,0
20230907,201300,925847525,2150,2150,2150,2150,0
20230907,201200,925847525,2150,2150,2150,2150,0
20230907,201100,925847525,2150,2150,2150,2150,0
20230907,201000,925847525,2150,2150,2150,2150,0
20230907,200900,925847525,2150,2150,2150,2150,0
20230907,200800,925847525,2150,2150,2150,2150,0
20230907,200700,925847525,2150,2150,2150,2150,0
20230907,200600,925847525,2150,2150,2150,2150,0
20230907,200500,925847525,2150,2150,2150,2150,0
20230907,200400,925847525,2150,2150,2150,2150,0
20230907,200300,925847525,2150,2150,2150,2150,0
20230907,200200,925847525,2150,2150,2150,2150,0
20230907,200100,925847525,2150,2150,2150,2150,0
20230907,200000,925847525,2150,2150,2150,2150,0
20230907,195900,925847525,2150,2150,2150,2150,0
20230907,195800,925847525,2150,2150,2150,2150,0
20230907,195700,925847525,2150,2150,2150,2150,0
20230907,195600,925847525,2150,2150,2150,2150,0
20230907,195500,925847525,2150,2150,2150,2150,0
20230907,195400,925847525,2150,2150,2150,2150,0
20230907,195300,925847525,2150,2150,2150,2150,0
20230907,195200,925847525,2150,2150,2150,2150,0
20230907,195100,925847525,2150,2150,2150,2150,0
20230907,195000,925847525,2150,2150,2150,2150,0
20230907,194900,925847525,2150,2150,2150,2150,0
20230907,194800,925847525,2150,2150,2150,2150,0
20230907,194700,925847525,2150,2150,2150,2150,0
20230907,194600,925847525,2150,2150,2150,2150,303
20230907,194500,925847525,2150,2150,2150,2150,0
20230907,194400,925847525,2150,2150,2150,2150,0
20230907,194300,925847525,2150,2150,2150,2150,0
20230907,194200,925847525,2150,2150,2150,2150,0
20230907,194100,925847525,2150,2150,2150,2150,0
20230907,194000,925847525,2150,2150,2150,2150,0
20230907,193900,925847525,2150,2150,2150,2150,0
20230907,193800,925847525,2150,2150,2150,2150,0
20230907,193700,925847525,2150,2150,2150,2150,0
20230907,193600,925847525,2150,2150,2150,2150,0
20230907,193500,925847525,2150,2150,2150,2150,0
20230907,193400,925847525,2150,2150,2150,2150,0
20230907,193300,925847525,2150,2150,2150,2150,0
20230907,193200,925847525,2150,2150,2150,2150,0
20230907,193100,925847525,2150,2150,2150,2150,0
20230907,193000,925847525,2150,2150,2150,2150,0
20230907,192900,925847525,2150,2150,2150,2150,0
20230907,192800,925847525,2150,2150,2150,2150,0
20230907,192700,925847525,2150,2150,2150,2150,0
20230907,192600,925847525,2150,2150,2150,2150,0
20230907,192500,925847525,2150,2150,2150,2150,0
20230907,192400,925847525,2150,2150,2150,2150,0
20230907,192300,925847525,2150,2150,2150,2150,0
20230907,192200,925847525,2150,2150,2150,2150,0
20230907,192100,925847525,2150,2150,2150,2150,0
20230907,192000,925847525,2150,2150,2150,2150,0
20230907,191900,925847525,2150,2150,2150,2150,0
20230907,191800,925847525,2150,2150,2150,2150,0
20230907,191700,925847525,2150,2150,2150,2150,0
20230907,191600,925847525,2150,2150,2150,2150,303
20230907,191500,925847525,2150,2150,2150,2150,0
20230907,191400,925847525,2150,2150,2150,2150,0
20230907,191300,925847525,2150,2150,2150,2150,0
20230907,191200,925847525,2150,2150,2150,2150,0
20230907,191100,925847525,2150,2150,2150,2150,0
20230907,191000,925847525,2150,2150,2150,2150,0
20230907,190900,925847525,2150,2150,2150,2150,0
20230907,190800,925847525,2150,2150,2150,2150,0
20230907,190700,925847525,2150,2150,2150,2150,0
20230907,190600,925847525,2150,2150,2150,2150,0
20230907,190500,925847525,2150,2150,2150,2150,0
20230907,190400,925847525,2150,2150,2150,2150,0
20230907,190300,925847525,2150,2150,2150,2150,0
20230907,190200,925847525,2150,2150,2150,2150,0
20230907,190100,925847525,2150,2150,2150,2150,0
20230907,190000,925847525,2150,2150,2150,2150,0
20230907,185900,925847525,2150,2150,2150,2150,0
20230907,185800,925847525,2150,2150,2150,2150,0
20230907,185700,925847525,2150,2150,2150,2150,0
20230907,185600,925847525,2150,2150,2150,2150,0
20230907,185500,925847525,2150,2150,2150,2150,0
20230907,185400,925847525,2150,2150,2150,2150,0
20230907,185300,925847525,2150,2150,2150,2150,0
20230907,185200,925847525,2150,2150,2150,2150,0
20230907,185100,925847525,2150,2150,2150,2150,0
20230907,185000,925847525,2150,2150,2150,2150,0
20230907,184900,925847525,2150,2150,2150,2150,0
20230907,184800,925847525,2150,2150,2150,2150,0
20230907,184700,925847525,2150,2150,2150,2150,0
20230907,184600,925847525,2150,2150,2150,2150,303
20230907,184500,925847525,2150,2150,2150,2150,0
20230907,184400,925847525,2150,2150,2150,2150,0
20230907,184300,925847525,2150,2150,2150,2150,0
20230907,184200,925847525,2150,2150,2150,2150,0
20230907,184100,925847525,2150,2150,2150,2150,0
20230907,184000,925847525,2150,2150,2150,2150,0
20230907,183900,925847525,2150,2150,2150,2150,0
20230907,183800,925847525,2150,2150,2150,2150,0
20230907,183700,925847525,2150,2150,2150,2150,0
20230907,183600,925847525,2150,2150,2150,2150,0
20230907,183500,925847525,2150,2150,2150,2150,0
20230907,183400,925847525,2150,2150,2150,2150,0
20230907,183300,925847525,2150,2150,2150,2150,0
20230907,183200,925847525,2150,2150,2150,2150,0
20230907,183100,925847525,2150,2150,2150,2150,0
20230907,183000,925847525,2150,2150,2150,2150,0
20230907,182900,925847525,2150,2150,2150,2150,0
20230907,182800,925847525,2150,2150,2150,2150,0
20230907,182700,925847525,2150,2150,2150,2150,0
20230907,182600,925847525,2150,2150,2150,2150,0
20230907,182500,925847525,2150,2150,2150,2150,0
20230907,182400,925847525,2150,2150,2150,2150,0
20230907,182300,925847525,2150,2150,2150,2150,0
20230907,182200,925847525,2150,2150,2150,2150,0
20230907,182100,925847525,2150,2150,2150,2150,0
20230907,182000,925847525,2150,2150,2150,2150,0
20230907,181900,925847525,2150,2150,2150,2150,0
20230907,181800,925847525,2150,2150,2150,2150,0
20230907,181700,925847525,2150,2150,2150,2150,0
20230907,181600,925847525,2150,2150,2150,2150,303
20230907,181500,925847525,2150,2150,2150,2150,0
20230907,181400,925847525,2150,2150,2150,2150,0
20230907,181300,925847525,2150,2150,2150,2150,0
20230907,181200,925847525,2150,2150,2150,2150,0
20230907,181100,925847525,2150,2150,2150,2150,0
20230907,181000,925847525,2150,2150,2150,2150,0
20230907,180900,925847525,2150,2150,2150,2150,0
20230907,180800,925847525,2150,2150,2150,2150,0
20230907,180700,925847525,2150,2150,2150,2150,0
20230907,180600,925847525,2150,2150,2150,2150,0
20230907,180500,925847525,2150,2150,2150,2150,0
20230907,180400,925847525,2150,2150,2150,2150,0
20230907,180300,925847525,2150,2150,2150,2150,0
20230907,180200,925847525,2150,2150,2150,2150,0
20230907,180100,925847525,2150,2150,2150,2150,0
20230907,180000,925847525,2150,2150,2150,2150,0
20230907,175900,925847525,2150,2150,2150,2150,0
20230907,175800,925847525,2150,2150,2150,2150,0
20230907,175700,925847525,2150,2150,2150,2150,0
20230907,175600,925847525,2150,2150,2150,2150,0
20230907,175500,925847525,2150,2150,2150,2150,0
20230907,175400,925847525,2150,2150,2150,2150,0
20230907,175300,925847525,2150,2150,2150,2150,0
20230907,175200,925847525,2150,2150,2150,2150,0
20230907,175100,925847525,2150,2150,2150,2150,0
20230907,175000,925847525,2150,2150,2150,2150,0
20230907,174900,925847525,2150,2150,2150,2150,0
20230907,174800,925847525,2150,2150,2150,2150,0
20230907,174700,925847525,2150,2150,2150,2150,0
20230907,174600,925847525,2150,2150,2150,2150,303
20230907,174500,925847525,2150,2150,2150,2150,0
20230907,174400,925847525,2150,2150,2150,2150,0
20230907,174300,925847525,2150,2150,2150,2150,0
20230907,174200,925847525,2150,2150,2150,2150,0
20230907,174100,925847525,2150,2150,2150,2150,0
20230907,174000,925847525,2150,2150,2150,2150,0
20230907,173900,925847525,2150,2150,2150,2150,0
20230907,173800,925847525,2150,2150,2150,2150,0
20230907,173700,925847525,2150,2150,2150,2150,0
20230907,173600,925847525,2150,2150,2150,2150,0
20230907,173500,925847525,2150,2150,2150,2150,0
20230907,173400,925847525,2150,2150,2150,2150,0
20230907,173300,925847525,2150,2150,2150,2150,0
20230907,173200,925847525,2150,2150,2150,2150,0
20230907,173100,925847525,2150,2150,2150,2150,0
20230907,173000,925847525,2150,2150,2150,2150,0
20230907,172900,925847525,2150,2150,2150,2150,0
20230907,172800,925847525,2150,2150,2150,2150,0
20230907,172700,925847525,2150,2150,2150,2150,0
20230907,172600,925847525,2150,2150,2150,2150,0
20230907,172500,925847525,2150,2150,2150,2150,0
20230907,172400,925847525,2150,2150,2150,2150,0
20230907,172300,925847525,2150,2150,2150,2150,0
20230907,172200,925847525,2150,2150,2150,2150,0
20230907,172100,925847525,2150,2150,2150,2150,0
20230907,172000,925847525,2150,2150,2150,2150,0
20230907,171900,925847525,2150,2150,2150,2150,0
20230907,171800,925847525,2150,2150,2150,2150,0
20230907,171700,925847525,2150,2150,2150,2150,0
20230907,171600,925847525,2150,2150,2150,2150,303
20230907,171500,925847525,2150,2150,2150,2150,0
20230907,171400,925847525,2150,2150,2150,2150,0
20230907,171300,925847525,2150,2150,2150,2150,0
20230907,171200,925847525,2150,2150,2150,2150,0
20230907,171100,925847525,2150,2150,2150,2150,0
20230907,171000,925847525,2150,2150,2150,2150,0
20230907,170900,925847525,2150,2150,2150,2150,0
20230907,170800,925847525,2150,2150,2150,2150,0
20230907,170700,925847525,2150,2150,2150,2150,0
20230907,170600,925847525,2150,2150,2150,2150,0
20230907,170500,925847525,2150,2150,2150,2150,0
20230907,170400,925847525,2150,2150,2150,2150,0
20230907,170300,925847525,2150,2150,2150,2150,0
20230907,170200,925847525,2150,2150,2150,2150,0
20230907,170100,925847525,2150,2150,2150,2150,0
20230907,170000,925847525,2150,2150,2150,2150,0
20230907,165900,925847525,2150,2150,2150,2150,0
20230907,165800,925847525,2150,2150,2150,2150,0
20230907,165700,925847525,2150,2150,2150,2150,0
20230907,165600,925847525,2150,2150,2150,2150,0
20230907,165500,925847525,2150,2150,2150,2150,0
20230907,165400,925847525,2150,2150,2150,2150,0
20230907,165300,925847525,2150,2150,2150,2150,0
20230907,165200,925847525,2150,2150,2150,2150,0
20230907,165100,925847525,2150,2150,2150,2150,0
20230907,165000,925847525,2150,2150,2150,2150,0
20230907,164900,925847525,2150,2150,2150,2150,0
20230907,164800,925847525,2150,2150,2150,2150,0
20230907,164700,925847525,2150,2150,2150,2150,0
20230907,164600,925847525,2150,2150,2150,2150,303
20230907,164500,925847525,2150,2150,2150,2150,0
20230907,164400,925847525,2150,2150,2150,2150,0
20230907,164300,925847525,2150,2150,2150,2150,0
20230907,164200,925847525,2150,2150,2150,2150,0
20230907,164100,925847525,2150,2150,2150,2150,0
20230907,164000,925847525,2150,2150,2150,2150,0
20230907,163900,925847525,2150,2150,2150,2150,0
20230907,163800,925847525,2150,2150,2150,2150,0
20230907,163700,925847525,2150,2150,2150,2150,0
20230907,163600,925847525,2150,2150,2150,2150,0
20230907,163500,925847525,2150,2150,2150,2150,0
20230907,163400,925847525,2150,2150,2150,2150,0
20230907,163300,925847525,2150,2150,2150,2150,0
20230907,163200,925847525,2150,2150,2150,2150,0
20230907,163100,925847525,2150,2150,2150,2150,0
20230907,163000,925847525,2150,2150,2150,2150,0
20230907,162900,925847525,2150,2150,2150,2150,0
20230907,162800,925847525,2150,2150,2150,2150,0
20230907,162700,925847525,2150,2150,2150,2150,0
20230907,162600,925847525,2150,2150,2150,2150,0
20230907,162500,925847525,2150,2150,2150,2150,0
20230907,162400,925847525,2150,2150,2150,2150,0
20230907,162300,925847525,2150,2150,2150,2150,0
20230907,162200,925847525,2150,2150,2150,2150,0
20230907,162100,925847525,2150,2150,2150,2150,0
20230907,162000,925847525,2150,2150,2150,2150,0
20230907,161900,925847525,2150,2150,2150,2150,0
20230907,161800,925847525,2150,2150,2150,2150,0
20230907,161700,925847525,2150,2150,2150,2150,0
20230907,161600,925847525,2150,2150,2150,2150,303
20230907,161500,925847525,2150,2150,2150,2150,0
20230907,161400,925847525,2150,2150,2150,2150,0
20230907,161300,925847525,2150,2150,2150,2150,0
20230907,161200,925847525,2150,2150,2150,2150,0
20230907,161100,925847525,2150,2150,2150,2150,0
20230907,161000,925847525,2150,2150,2150,2150,0
20230907,160900,925847525,2150,2150,2150,2150,0
20230907,160800,925847525,2150,2150,2150,2150,0
20230907,160700,925847525,2150,2150,2150,2150,0
20230907,160600,925847525,2150,2150,2150,2150,0
20230907,160500,925847525,2150,2150,2150,2150,0
20230907,160400,925847525,2150,2150,2150,2150,0
20230907,160300,925847525,2150,2150,2150,2150,0
20230907,160200,925847525,2150,2150,2150,2150,0
20230907,160100,925847525,2150,2150,2150,2150,0
20230907,160000,925847525,2150,2150,2150,2150,0
20230907,155900,925847525,2150,2150,2150,2150,0
20230907,155800,925847525,2150,2150,2150,2150,0
20230907,155700,925847525,2150,2150,2150,2150,0
20230907,155600,925847525,2150,2150,2150,2150,0
20230907,155500,925847525,2150,2150,2150,2150,0
20230907,155400,925847525,2150,2150,2150,2150,0
20230907,155300,925847525,2150,2150,2150,2150,0
20230907,155200,925847525,2150,2150,2150,2150,0
20230907,155100,925847525,2150,2150,2150,2150,0
20230907,155000,925847525,2150,2150,2150,2150,0
20230907,154900,925847525,2150,2150,2150,2150,0
20230907,154800,925847525,2150,2150,2150,2150,0
20230907,154700,925847525,2150,2150,2150,2150,0
20230907,154600,925847525,2150,2150,2150,2150,303
20230907,154500,925847525,2150,2150,2150,2150,0
20230907,154400,925847525,2150,2150,2150,2150,0
20230907,154300,925847525,2150,2150,2150,2150,0
20230907,154200,925847525,2150,2150,2150,2150,0
20230907,154100,925847525,2150,2150,2150,2150,0
20230907,154000,925847525,2150,2150,2150,2150,0
20230907,153900,925847525,2150,2150,2150,2150,0
20230907,153800,925847525,2150,2150,2150,2150,0
20230907,153700,925847525,2150,2150,2150,2150,0
20230907,153600,925847525,2150,2150,2150,2150,0
20230907,153500,925847525,2150,2150,2150,2150,0
20230907,153400,925847525,2150,2150,2150,2150,0
20230907,153300,925847525,2150,2150,2150,2150,0
20230907,153200,925847525,2150,2150,2150,2150,0
20230907,153100,925847525,2150,2150,2150,2150,0
20230907,153000,925847525,2150,2150,2150,2150,303
20230907,152900,925196075,2150,2150,2150,2150,0
20230907,152800,925196075,2150,2150,2150,2150,0
20230907,152700,925196075,2150,2150,2150,2150,0
20230907,152600,925196075,2150,2150,2150,2150,0
20230907,152500,925196075,2150,2150,2150,2150,0
20230907,152400,925196075,2150,2150,2150,2150,0
20230907,152300,925196075,2150,2150,2150,2150,0
20230907,152200,925196075,2150,2150,2150,2150,0
20230907,152100,925196075,2150,2150,2150,2150,0
20230907,152000,925196075,2150,2150,2150,2150,0
20230907,151900,925196075,2150,2150,2150,2150,550
20230907,151800,924013575,2150,2150,2150,2150,25
20230907,151700,923959825,2140,2155,2155,2140,666
20230907,151600,922534555,2155,2155,2155,2155,1
20230907,151500,922532400,2155,2155,2160,2155,1025
20230907,151400,920323520,2155,2155,2155,2155,381
20230907,151300,919502465,2150,2140,2150,2140,468
20230907,151200,918497135,2145,2145,2145,2145,0
20230907,151100,918497135,2145,2140,2145,2140,200
20230907,151000,918068630,2140,2140,2140,2140,12
20230907,150900,918042950,2140,2140,2140,2140,7
20230907,150800,918027970,2125,2125,2125,2125,4603
20230907,150700,908246595,2130,2140,2140,2130,262
20230907,150600,907686215,2140,2140,2140,2140,0
20230907,150500,907686215,2140,2140,2140,2140,740
20230907,150400,906102615,2140,2140,2140,2140,70
20230907,150300,905952815,2140,2140,2140,2140,0
20230907,150200,905952815,2140,2140,2140,2140,1000
20230907,150100,903812815,2140,2140,2140,2140,0
20230907,150000,903812815,2140,2140,2140,2140,0
20230907,145900,903812815,2140,2140,2140,2140,0
20230907,145800,903812815,2140,2140,2140,2140,0
20230907,145700,903812815,2140,2130,2140,2125,9
20230907,145600,903793650,2125,2125,2125,2125,0
20230907,145500,903793650,2125,2125,2125,2125,10
20230907,145400,903772400,2135,2130,2135,2125,241
20230907,145300,903260260,2125,2125,2125,2125,138
20230907,145200,902967010,2125,2135,2135,2125,91
20230907,145100,902773525,2140,2140,2140,2140,0
20230907,145000,902773525,2140,2140,2140,2140,4
20230907,144900,902764965,2125,2130,2130,2125,579
20230907,144800,901532495,2130,2130,2130,2130,0
20230907,144700,901532495,2130,2130,2130,2130,0
20230907,144600,901532495,2130,2130,2130,2130,0
20230907,144500,901532495,2130,2130,2130,2130,1
20230907,144400,901530365,2140,2140,2140,2140,15
20230907,144300,901498265,2140,2140,2140,2140,30
20230907,144200,901434065,2140,2140,2140,2140,20
20230907,144100,901391265,2140,2140,2140,2140,0
20230907,144000,901391265,2140,2140,2140,2140,0
20230907,143900,901391265,2140,2140,2140,2140,0
20230907,143800,901391265,2140,2140,2140,2140,0
20230907,143700,901391265,2140,2140,2140,2140,0
20230907,143600,901391265,2140,2140,2140,2140,0
20230907,143500,901391265,2140,2135,2140,2135,1008
20230907,143400,899234800,2140,2140,2140,2140,235
20230907,143300,898731900,2140,2140,2140,2140,0
20230907,143200,898731900,2140,2140,2140,2140,0
20230907,143100,898731900,2140,2135,2140,2135,69
20230907,143000,898584430,2135,2135,2135,2135,56
20230907,142900,898464870,2140,2140,2140,2140,0
20230907,142800,898464870,2140,2140,2140,2140,1
20230907,142700,898462730,2150,2150,2150,2150,0
20230907,142600,898462730,2150,2150,2150,2150,0
20230907,142500,898462730,2150,2150,2150,2150,0
20230907,142400,898462730,2150,2150,2150,2150,1
20230907,142300,898460580,2145,2145,2145,2145,2
20230907,142200,898456290,2130,2130,2130,2130,5
20230907,142100,898445640,2150,2150,2150,2150,565
20230907,142000,897230890,2150,2150,2150,2150,903
20230907,141900,895289440,2150,2145,2150,2145,600
20230907,141800,894001940,2130,2130,2130,2130,0
20230907,141700,894001940,2130,2130,2130,2130,0
20230907,141600,894001940,2130,2130,2130,2130,0
20230907,141500,894001940,2130,2130,2130,2130,1
20230907,141400,893999810,2155,2155,2155,2155,0
20230907,141300,893999810,2155,2150,2155,2150,500
20230907,141200,892923470,2155,2135,2155,2135,7000
20230907,141100,877866945,2135,2135,2135,2135,20
20230907,141000,877824245,2135,2135,2135,2135,0
20230907,140900,877824245,2135,2130,2135,2130,1457
20230907,140800,874713570,2130,2120,2130,2120,6667
20230907,140700,860579020,2115,2115,2115,2115,0
20230907,140600,860579020,2115,2115,2115,2115,0
20230907,140500,860579020,2115,2115,2115,2115,0
20230907,140400,860579020,2115,2115,2115,2115,9
20230907,140300,860559985,2110,2110,2110,2110,0
20230907,140200,860559985,2110,2110,2110,2110,0
20230907,140100,860559985,2110,2110,2110,2110,0
20230907,140000,860559985,2110,2115,2115,2110,1006
20230907,135900,858437080,2120,2120,2120,2115,66
20230907,135800,858297170,2120,2120,2120,2120,0
20230907,135700,858297170,2120,2120,2120,2120,0
20230907,135600,858297170,2120,2120,2120,2120,0
20230907,135500,858297170,2120,2120,2120,2120,1
20230907,135400,858295050,2105,2105,2105,2105,0
20230907,135300,858295050,2105,2105,2105,2105,0
20230907,135200,858295050,2105,2105,2105,2105,0
20230907,135100,858295050,2105,2110,2110,2105,4312
20230907,135000,849206735,2120,2120,2120,2120,6
20230907,134900,849194015,2110,2110,2110,2110,2000
20230907,134800,844974015,2115,2110,2130,2110,2004
20230907,134700,840745530,2130,2130,2130,2130,0
20230907,134600,840745530,2130,2110,2130,2110,1501
20230907,134500,837578400,2110,2115,2115,2110,876
20230907,134400,835726530,2130,2115,2130,2110,2593
20230907,134300,830246825,2120,2120,2120,2120,0
20230907,134200,830246825,2120,2120,2120,2120,100
20230907,134100,830034825,2130,2135,2135,2130,70
20230907,134000,829885625,2135,2135,2135,2135,1
20230907,133900,829883490,2135,2135,2135,2135,1
20230907,133800,829881355,2135,2135,2135,2135,0
20230907,133700,829881355,2135,2135,2135,2135,468
20230907,133600,828882175,2145,2145,2145,2145,0
20230907,133500,828882175,2145,2145,2145,2145,0
20230907,133400,828882175,2145,2120,2145,2115,1474
20230907,133300,825760770,2120,2125,2125,2120,297
20230907,133200,825130970,2115,2130,2130,2115,7504
20230907,133100,809238430,2135,2135,2135,2135,99
20230907,133000,809027065,2135,2135,2135,2135,1
20230907,132900,809024930,2140,2140,2140,2140,10
20230907,132800,809003530,2140,2140,2140,2140,102
20230907,132700,808785250,2145,2145,2145,2145,50
20230907,132600,808678000,2145,2150,2150,2145,300
20230907,132500,808033500,2145,2145,2145,2145,20
20230907,132400,807990600,2145,2145,2145,2145,139
20230907,132300,807692445,2140,2140,2140,2140,23
20230907,132200,807643225,2130,2145,2145,2130,44
20230907,132100,807548995,2140,2140,2140,2140,503
20230907,132000,806472575,2130,2130,2130,2130,0
20230907,131900,806472575,2130,2130,2130,2130,25
20230907,131800,806419325,2140,2125,2140,2125,6033
20230907,131700,793570975,2120,2120,2120,2120,379
20230907,131600,792767495,2105,2135,2135,2100,28477
20230907,131500,732587120,2115,2155,2155,2100,41308
20230907,131400,645016195,2145,2145,2145,2145,52
20230907,131300,644904655,2160,2155,2160,2145,142
20230907,131200,644598840,2150,2150,2150,2150,8
20230907,131100,644581640,2160,2150,2160,2150,751
20230907,131000,642963300,2160,2150,2160,2150,2963
20230907,130900,636563230,2145,2160,2160,2135,7177
20230907,130800,621202870,2170,2155,2170,2155,344
20230907,130700,620459825,2160,2160,2160,2160,113
20230907,130600,620215745,2160,2155,2160,2150,857
20230907,130500,618367775,2160,2160,2160,2160,428
20230907,130400,617443295,2165,2185,2185,2165,600
20230907,130300,616144175,2170,2175,2175,2170,867
20230907,130200,614262450,2175,2190,2190,2175,136
20230907,130100,613966605,2195,2195,2195,2195,6
20230907,130000,613953435,2180,2175,2180,2175,375
20230907,125900,613137310,2175,2175,2175,2175,525
20230907,125800,611995435,2175,2180,2180,2175,1077
20230907,125700,609651730,2185,2185,2185,2185,168
20230907,125600,609284650,2190,2200,2200,2190,176
20230907,125500,608898875,2200,2200,2200,2200,0
20230907,125400,608898875,2200,2210,2210,2200,11
20230907,125300,608874595,2210,2210,2210,2210,0
20230907,125200,608874595,2210,2210,2210,2210,58
20230907,125100,608746415,2210,2210,2210,2210,0
20230907,125000,608746415,2210,2210,2210,2210,93
20230907,124900,608540885,2195,2205,2205,2195,1045
20230907,124800,606242615,2200,2200,2200,2200,0
20230907,124700,606242615,2200,2200,2200,2200,493
20230907,124600,605158015,2200,2200,2200,2200,0
20230907,124500,605158015,2200,2200,2200,2200,55
20230907,124400,605037015,2200,2205,2205,2200,406
20230907,124300,604143785,2200,2200,2200,2200,0
20230907,124200,604143785,2200,2200,2200,2200,0
20230907,124100,604143785,2200,2200,2200,2200,1
20230907,124000,604141585,2200,2200,2200,2200,330
20230907,123900,603415585,2200,2200,2200,2195,5
20230907,123800,603404600,2195,2180,2195,2180,98
20230907,123700,603189505,2195,2195,2205,2175,5512
20230907,123600,591152015,2195,2205,2210,2195,3
20230907,123500,591145405,2195,2195,2200,2195,443
20230907,123400,590172995,2200,2205,2205,2200,1571
20230907,123300,586712865,2205,2205,2210,2205,612
20230907,123200,585360360,2210,2210,2210,2205,172
20230907,123100,584980245,2205,2205,2205,2205,0
20230907,123000,584980245,2205,2205,2205,2205,3
20230907,122900,584973630,2205,2210,2210,2205,559
20230907,122800,583738245,2210,2210,2210,2210,543
20230907,122700,582538215,2205,2205,2205,2205,0
20230907,122600,582538215,2205,2205,2205,2205,73
20230907,122500,582377250,2205,2200,2205,2200,8
20230907,122400,582359630,2200,2205,2205,2200,387
20230907,122300,581507290,2205,2205,2210,2205,613
20230907,122200,580152970,2205,2215,2220,2205,1548
20230907,122100,576732745,2210,2215,2215,2210,381
20230907,122000,575889735,2210,2215,2215,2210,139
20230907,121900,575581860,2220,2230,2230,2210,1947
20230907,121800,571265160,2210,2230,2250,2210,6781
20230907,121700,556193505,2230,2235,2245,2230,3398
20230907,121600,548599200,2235,2230,2235,2225,562
20230907,121500,547345935,2230,2245,2265,2230,9230
20230907,121400,526661705,2250,2260,2270,2250,4905
20230907,121300,515603170,2255,2285,2285,2255,2014
20230907,121200,511040365,2260,2275,2275,2255,2511
20230907,121100,505334865,2275,2275,2290,2245,7465
20230907,121000,488323435,2270,2240,2270,2240,6064
20230907,120900,474573805,2250,2250,2255,2250,1501
20230907,120800,471195900,2240,2285,2285,2240,2902
20230907,120700,464649200,2265,2295,2295,2265,3636
20230907,120600,456365160,2275,2330,2340,2270,11237
20230907,120500,430441235,2315,2265,2340,2265,16555
20230907,120400,392125710,2295,2260,2295,2250,12828
20230907,120300,362816915,2275,2275,2280,2250,7416
20230907,120200,345990835,2280,2280,2285,2260,5069
20230907,120100,334433580,2285,2250,2300,2245,20225
20230907,120000,288659480,2245,2235,2245,2210,18128
20230907,115900,248033275,2230,2210,2230,2210,288
20230907,115800,247392400,2225,2225,2225,2220,168
20230907,115700,247019120,2225,2235,2240,2220,624
20230907,115600,245622535,2235,2195,2240,2195,5347
20230907,115500,233693420,2220,2200,2225,2200,1715
20230907,115400,229895385,2170,2180,2195,2170,1193
20230907,115300,227278150,2195,2180,2195,2180,2
20230907,115200,227273775,2200,2205,2205,2200,4
20230907,115100,227264965,2205,2205,2205,2205,39
20230907,115000,227178970,2205,2185,2205,2185,708
20230907,114900,225631600,2185,2185,2185,2185,578
20230907,114800,224368670,2215,2215,2215,2215,0
20230907,114700,224368670,2215,2215,2215,2215,0
20230907,114600,224368670,2215,2215,2215,2215,100
20230907,114500,224147170,2215,2215,2215,2215,101
20230907,114400,223923455,2215,2215,2215,2215,0
20230907,114300,223923455,2215,2215,2215,2215,0
20230907,114200,223923455,2215,2215,2215,2215,0
20230907,114100,223923455,2215,2215,2215,2215,320
20230907,114000,223214655,2215,2180,2215,2180,59
20230907,113900,223084275,2220,2200,2220,2195,11548
20230907,113800,197565305,2200,2185,2200,2185,900
20230907,113700,195586745,2185,2180,2185,2170,1358
20230907,113600,192634775,2185,2185,2185,2185,24
20230907,113500,192582335,2210,2215,2215,2185,316
20230907,113400,191884680,2215,2180,2215,2180,6376
20230907,113300,177801920,2185,2185,2185,2185,638
20230907,113200,176407890,2195,2195,2195,2195,1
20230907,113100,176405695,2175,2200,2210,2175,872
20230907,113000,174491660,2205,2185,2205,2165,4623
20230907,112900,164309955,2180,2160,2180,2160,21236
20230907,112800,118243520,2155,2130,2155,2130,1920
20230907,112700,114131115,2110,2110,2110,2110,300
20230907,112600,113498115,2110,2110,2110,2110,0
20230907,112500,113498115,2110,2110,2110,2110,0
20230907,112400,113498115,2110,2110,2110,2110,0
20230907,112300,113498115,2110,2110,2110,2110,0
20230907,112200,113498115,2110,2110,2110,2110,171
20230907,112100,113137305,2110,2115,2115,2110,188
20230907,112000,112739730,2125,2125,2125,2125,120
20230907,111900,112484730,2115,2115,2115,2115,0
20230907,111800,112484730,2115,2115,2115,2115,0
20230907,111700,112484730,2115,2115,2115,2115,0
20230907,111600,112484730,2115,2115,2115,2115,0
20230907,111500,112484730,2115,2105,2115,2105,975
20230907,111400,110427605,2105,2110,2110,2100,1504
20230907,111300,107265525,2110,2115,2115,2110,550
20230907,111200,106104775,2130,2130,2130,2130,0
20230907,111100,106104775,2130,2130,2130,2130,0
20230907,111000,106104775,2130,2130,2130,2130,0
20230907,110900,106104775,2130,2130,2130,2130,0
20230907,110800,106104775,2130,2130,2130,2130,140
20230907,110700,105806575,2135,2135,2135,2135,0
20230907,110600,105806575,2135,2135,2135,2135,18
20230907,110500,105768145,2135,2135,2135,2135,0
20230907,110400,105768145,2135,2135,2135,2135,0
20230907,110300,105768145,2135,2135,2135,2135,0
20230907,110200,105768145,2135,2135,2135,2135,0
20230907,110100,105768145,2135,2135,2135,2135,0
20230907,110000,105768145,2135,2115,2135,2110,1527
20230907,105900,102526840,2120,2130,2130,2120,525
20230907,105800,101408840,2130,2130,2130,2130,423
20230907,105700,100507850,2130,2125,2130,2125,529
20230907,105600,99381470,2125,2120,2125,2120,357
20230907,105500,98623015,2115,2115,2115,2115,5
20230907,105400,98612440,2115,2115,2115,2115,1
20230907,105300,98610325,2110,2120,2120,2110,336
20230907,105200,97901335,2120,2120,2120,2120,5
20230907,105100,97890735,2110,2110,2110,2110,0
20230907,105000,97890735,2110,2110,2110,2110,914
20230907,104900,95962195,2110,2110,2110,2110,1000
20230907,104800,93852195,2110,2110,2110,2110,1350
20230907,104700,91003695,2115,2115,2115,2115,211
20230907,104600,90557430,2115,2115,2115,2115,0
20230907,104500,90557430,2115,2115,2115,2115,321
20230907,104400,89878515,2115,2115,2115,2115,0
20230907,104300,89878515,2115,2115,2115,2115,35
20230907,104200,89804490,2115,2115,2115,2115,18
20230907,104100,89766420,2115,2115,2115,2115,122
20230907,104000,89508390,2120,2120,2120,2120,0
20230907,103900,89508390,2120,2120,2120,2120,0
20230907,103800,89508390,2120,2120,2120,2120,0
20230907,103700,89508390,2120,2120,2120,2120,0
20230907,103600,89508390,2120,2120,2120,2120,0
20230907,103500,89508390,2120,2120,2120,2120,0
20230907,103400,89508390,2120,2120,2120,2120,0
20230907,103300,89508390,2120,2120,2120,2120,4
20230907,103200,89499910,2120,2120,2120,2120,1
20230907,103100,89497790,2115,2115,2115,2115,0
20230907,103000,89497790,2115,2115,2115,2115,4506
20230907,102900,79967600,2115,2115,2115,2115,0
20230907,102800,79967600,2115,2115,2120,2110,1989
20230907,102700,75760460,2115,2115,2115,2115,29
20230907,102600,75699125,2115,2115,2115,2115,732
20230907,102500,74150945,2110,2115,2115,2110,261
20230907,102400,73599435,2115,2115,2115,2115,0
20230907,102300,73599435,2115,2115,2115,2115,0
20230907,102200,73599435,2115,2115,2115,2115,0
20230907,102100,73599435,2115,2115,2115,2115,0
20230907,102000,73599435,2115,2115,2115,2115,0
20230907,101900,73599435,2115,2115,2115,2115,0
20230907,101800,73599435,2115,2115,2115,2115,731
20230907,101700,72053370,2115,2115,2115,2115,22
20230907,101600,72006840,2120,2120,2120,2120,200
20230907,101500,71582840,2125,2120,2125,2095,7185
20230907,101400,56504155,2105,2105,2105,2105,0
20230907,101300,56504155,2105,2115,2115,2105,11296
20230907,101200,32664840,2120,2120,2120,2120,103
20230907,101100,32446480,2135,2135,2135,2135,0
20230907,101000,32446480,2135,2135,2135,2135,0
20230907,100900,32446480,2135,2135,2135,2135,65
20230907,100800,32307705,2135,2135,2135,2135,100
20230907,100700,32094205,2135,2135,2135,2135,0
20230907,100600,32094205,2135,2135,2135,2135,0
20230907,100500,32094205,2135,2135,2135,2135,0
20230907,100400,32094205,2135,2135,2135,2135,5
20230907,100300,32083530,2135,2120,2135,2120,15
20230907,100200,32051580,2115,2120,2120,2115,1144
20230907,100100,29631720,2120,2125,2125,2115,116
20230907,100000,29386035,2130,2130,2130,2130,2
20230907,095900,29381775,2145,2145,2145,2145,0
20230907,095800,29381775,2145,2145,2145,2145,117
20230907,095700,29130810,2135,2130,2135,2120,1803
20230907,095600,25295005,2150,2150,2150,2150,461
20230907,095500,24303855,2165,2125,2165,2125,1152
20230907,095400,21833095,2130,2135,2135,2130,47
20230907,095300,21732970,2135,2145,2145,2135,1259
20230907,095200,19042075,2155,2155,2155,2155,0
20230907,095100,19042075,2155,2155,2155,2155,239
20230907,095000,18527030,2145,2145,2145,2145,0
20230907,094900,18527030,2145,2145,2145,2145,0
20230907,094800,18527030,2145,2145,2145,2145,64
20230907,094700,18389750,2165,2165,2165,2165,0
20230907,094600,18389750,2165,2165,2165,2165,10
20230907,094500,18368100,2145,2150,2150,2145,51
20230907,094400,18258655,2150,2155,2155,2150,382
20230907,094300,17437325,2170,2170,2170,2170,1
20230907,094200,17435155,2170,2170,2170,2170,0
20230907,094100,17435155,2170,2170,2170,2170,1
20230907,094000,17432985,2170,2170,2170,2170,0
20230907,093900,17432985,2170,2170,2170,2170,0
20230907,093800,17432985,2170,2170,2170,2170,10
20230907,093700,17411285,2170,2170,2170,2170,3
20230907,093600,17404775,2170,2160,2170,2160,27
20230907,093500,17346355,2160,2160,2160,2160,2
20230907,093400,17342035,2160,2160,2160,2160,0
20230907,093300,17342035,2160,2160,2160,2160,6
20230907,093200,17329075,2160,2160,2160,2160,31
20230907,093100,17262115,2160,2160,2160,2160,10
20230907,093000,17240515,2175,2175,2175,2175,0
20230907,092900,17240515,2175,2150,2175,2150,11
20230907,092800,17216615,2175,2170,2175,2150,691
20230907,092700,15728195,2170,2170,2170,2170,2
20230907,092600,15723855,2165,2165,2165,2165,0
20230907,092500,15723855,2165,2175,2175,2165,605
20230907,092400,14411525,2185,2185,2185,2185,77
20230907,092300,14243280,2185,2180,2185,2180,472
20230907,092200,13213480,2170,2170,2170,2170,0
20230907,092100,13213480,2170,2170,2170,2170,0
20230907,092000,13213480,2170,2170,2170,2170,0
20230907,091900,13213480,2170,2170,2170,2170,100
20230907,091800,12996480,2175,2175,2175,2175,21
20230907,091700,12950805,2175,2175,2175,2175,0
20230907,091600,12950805,2175,2175,2175,2175,79
20230907,091500,12778980,2175,2175,2175,2175,2
20230907,091400,12774630,2175,2175,2175,2175,10
20230907,091300,12752880,2185,2185,2185,2180,204
20230907,091200,12307290,2175,2175,2175,2175,501
20230907,091100,11217615,2175,2175,2175,2175,0
20230907,091000,11217615,2175,2170,2175,2170,279
20230907,090900,10610915,2160,2165,2165,2160,60
20230907,090800,10481305,2170,2175,2175,2170,445
20230907,090700,9513445,2175,2175,2175,2175,0
20230907,090600,9513445,2175,2175,2175,2175,2
20230907,090500,9509095,2170,2170,2170,2170,0
20230907,090400,9509095,2170,2170,2170,2170,47
20230907,090300,9407105,2175,2175,2175,2175,232
20230907,090200,8902505,2150,2175,2175,2150,1020
20230907,090100,6691365,2175,2175,2175,2175,12
20230907,090000,6665265,2155,2180,2180,2155,3069