stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,184200,2034688026900,71000,71000,71000,71000,2553778
20230901,184100,2034688026900,71000,71000,71000,71000,0
20230901,184000,2034688026900,71000,71000,71000,71000,0
20230901,183900,2034688026900,71000,71000,71000,71000,0
20230901,183800,2034688026900,71000,71000,71000,71000,0
20230901,183700,2034688026900,71000,71000,71000,71000,0
20230901,183600,2034688026900,71000,71000,71000,71000,0
20230901,183500,2034688026900,71000,71000,71000,71000,0
20230901,183400,2034688026900,71000,71000,71000,71000,0
20230901,183300,2034688026900,71000,71000,71000,71000,0
20230901,183200,2034688026900,71000,71000,71000,71000,0
20230901,183100,2034688026900,71000,71000,71000,71000,0
20230901,183000,2034688026900,71000,71000,71000,71000,0
20230901,182900,2034688026900,71000,71000,71000,71000,0
20230901,182800,2034688026900,71000,71000,71000,71000,0
20230901,182700,2034688026900,71000,71000,71000,71000,0
20230901,182600,2034688026900,71000,71000,71000,71000,0
20230901,182500,2034688026900,71000,71000,71000,71000,0
20230901,182400,2034688026900,71000,71000,71000,71000,0
20230901,182300,2034688026900,71000,71000,71000,71000,0
20230901,182200,2034688026900,71000,71000,71000,71000,0
20230901,182100,2034688026900,71000,71000,71000,71000,0
20230901,182000,2034688026900,71000,71000,71000,71000,0
20230901,181900,2034688026900,71000,71000,71000,71000,0
20230901,181800,2034688026900,71000,71000,71000,71000,0
20230901,181700,2034688026900,71000,71000,71000,71000,0
20230901,181600,2034688026900,71000,71000,71000,71000,0
20230901,181500,2034688026900,71000,71000,71000,71000,0
20230901,181400,2034688026900,71000,71000,71000,71000,0
20230901,181300,2034688026900,71000,71000,71000,71000,0
20230901,181200,2034688026900,71000,71000,71000,71000,2553778
20230901,181100,2034688026900,71000,71000,71000,71000,0
20230901,181000,2034688026900,71000,71000,71000,71000,0
20230901,180900,2034688026900,71000,71000,71000,71000,0
20230901,180800,2034688026900,71000,71000,71000,71000,0
20230901,180700,2034688026900,71000,71000,71000,71000,0
20230901,180600,2034688026900,71000,71000,71000,71000,0
20230901,180500,2034688026900,71000,71000,71000,71000,0
20230901,180400,2034688026900,71000,71000,71000,71000,0
20230901,180300,2034688026900,71000,71000,71000,71000,0
20230901,180200,2034688026900,71000,71000,71000,71000,0
20230901,180100,2034688026900,71000,71000,71000,71000,0
20230901,180000,2034688026900,71000,71000,71000,71000,0
20230901,175900,2034688026900,71000,71000,71000,71000,0
20230901,175800,2034688026900,71000,71000,71000,71000,0
20230901,175700,2034688026900,71000,71000,71000,71000,0
20230901,175600,2034688026900,71000,71000,71000,71000,0
20230901,175500,2034688026900,71000,71000,71000,71000,0
20230901,175400,2034688026900,71000,71000,71000,71000,0
20230901,175300,2034688026900,71000,71000,71000,71000,0
20230901,175200,2034688026900,71000,71000,71000,71000,0
20230901,175100,2034688026900,71000,71000,71000,71000,0
20230901,175000,2034688026900,71000,71000,71000,71000,0
20230901,174900,2034688026900,71000,71000,71000,71000,0
20230901,174800,2034688026900,71000,71000,71000,71000,0
20230901,174700,2034688026900,71000,71000,71000,71000,0
20230901,174600,2034688026900,71000,71000,71000,71000,0
20230901,174500,2034688026900,71000,71000,71000,71000,0
20230901,174400,2034688026900,71000,71000,71000,71000,0
20230901,174300,2034688026900,71000,71000,71000,71000,0
20230901,174200,2034688026900,71000,71000,71000,71000,2553778
20230901,174100,2034688026900,71000,71000,71000,71000,0
20230901,174000,2034688026900,71000,71000,71000,71000,0
20230901,173900,2034688026900,71000,71000,71000,71000,0
20230901,173800,2034688026900,71000,71000,71000,71000,0
20230901,173700,2034688026900,71000,71000,71000,71000,0
20230901,173600,2034688026900,71000,71000,71000,71000,0
20230901,173500,2034688026900,71000,71000,71000,71000,0
20230901,173400,2034688026900,71000,71000,71000,71000,0
20230901,173300,2034688026900,71000,71000,71000,71000,0
20230901,173200,2034688026900,71000,71000,71000,71000,0
20230901,173100,2034688026900,71000,71000,71000,71000,0
20230901,173000,2034688026900,71000,71000,71000,71000,0
20230901,172900,2034688026900,71000,71000,71000,71000,0
20230901,172800,2034688026900,71000,71000,71000,71000,0
20230901,172700,2034688026900,71000,71000,71000,71000,0
20230901,172600,2034688026900,71000,71000,71000,71000,0
20230901,172500,2034688026900,71000,71000,71000,71000,0
20230901,172400,2034688026900,71000,71000,71000,71000,0
20230901,172300,2034688026900,71000,71000,71000,71000,0
20230901,172200,2034688026900,71000,71000,71000,71000,0
20230901,172100,2034688026900,71000,71000,71000,71000,0
20230901,172000,2034688026900,71000,71000,71000,71000,0
20230901,171900,2034688026900,71000,71000,71000,71000,0
20230901,171800,2034688026900,71000,71000,71000,71000,0
20230901,171700,2034688026900,71000,71000,71000,71000,0
20230901,171600,2034688026900,71000,71000,71000,71000,0
20230901,171500,2034688026900,71000,71000,71000,71000,0
20230901,171400,2034688026900,71000,71000,71000,71000,0
20230901,171300,2034688026900,71000,71000,71000,71000,0
20230901,171200,2034688026900,71000,71000,71000,71000,2553778
20230901,171100,2034688026900,71000,71000,71000,71000,0
20230901,171000,2034688026900,71000,71000,71000,71000,0
20230901,170900,2034688026900,71000,71000,71000,71000,0
20230901,170800,2034688026900,71000,71000,71000,71000,0
20230901,170700,2034688026900,71000,71000,71000,71000,0
20230901,170600,2034688026900,71000,71000,71000,71000,0
20230901,170500,2034688026900,71000,71000,71000,71000,0
20230901,170400,2034688026900,71000,71000,71000,71000,0
20230901,170300,2034688026900,71000,71000,71000,71000,0
20230901,170200,2034688026900,71000,71000,71000,71000,0
20230901,170100,2034688026900,71000,71000,71000,71000,0
20230901,170000,2034688026900,71000,71000,71000,71000,0
20230901,165900,2034688026900,71000,71000,71000,71000,0
20230901,165800,2034688026900,71000,71000,71000,71000,0
20230901,165700,2034688026900,71000,71000,71000,71000,0
20230901,165600,2034688026900,71000,71000,71000,71000,0
20230901,165500,2034688026900,71000,71000,71000,71000,0
20230901,165400,2034688026900,71000,71000,71000,71000,0
20230901,165300,2034688026900,71000,71000,71000,71000,0
20230901,165200,2034688026900,71000,71000,71000,71000,0
20230901,165100,2034688026900,71000,71000,71000,71000,0
20230901,165000,2034688026900,71000,71000,71000,71000,0
20230901,164900,2034688026900,71000,71000,71000,71000,0
20230901,164800,2034688026900,71000,71000,71000,71000,0
20230901,164700,2034688026900,71000,71000,71000,71000,0
20230901,164600,2034688026900,71000,71000,71000,71000,0
20230901,164500,2034688026900,71000,71000,71000,71000,0
20230901,164400,2034688026900,71000,71000,71000,71000,0
20230901,164300,2034688026900,71000,71000,71000,71000,0
20230901,164200,2034688026900,71000,71000,71000,71000,2553778
20230901,164100,2034688026900,71000,71000,71000,71000,0
20230901,164000,2034688026900,71000,71000,71000,71000,0
20230901,163900,2034688026900,71000,71000,71000,71000,0
20230901,163800,2034688026900,71000,71000,71000,71000,0
20230901,163700,2034688026900,71000,71000,71000,71000,0
20230901,163600,2034688026900,71000,71000,71000,71000,0
20230901,163500,2034688026900,71000,71000,71000,71000,0
20230901,163400,2034688026900,71000,71000,71000,71000,0
20230901,163300,2034688026900,71000,71000,71000,71000,0
20230901,163200,2034688026900,71000,71000,71000,71000,0
20230901,163100,2034688026900,71000,71000,71000,71000,0
20230901,163000,2034688026900,71000,71000,71000,71000,0
20230901,162900,2034688026900,71000,71000,71000,71000,0
20230901,162800,2034688026900,71000,71000,71000,71000,0
20230901,162700,2034688026900,71000,71000,71000,71000,0
20230901,162600,2034688026900,71000,71000,71000,71000,0
20230901,162500,2034688026900,71000,71000,71000,71000,0
20230901,162400,2034688026900,71000,71000,71000,71000,0
20230901,162300,2034688026900,71000,71000,71000,71000,0
20230901,162200,2034688026900,71000,71000,71000,71000,0
20230901,162100,2034688026900,71000,71000,71000,71000,0
20230901,162000,2034688026900,71000,71000,71000,71000,0
20230901,161900,2034688026900,71000,71000,71000,71000,0
20230901,161800,2034688026900,71000,71000,71000,71000,0
20230901,161700,2034688026900,71000,71000,71000,71000,0
20230901,161600,2034688026900,71000,71000,71000,71000,0
20230901,161500,2034688026900,71000,71000,71000,71000,0
20230901,161400,2034688026900,71000,71000,71000,71000,0
20230901,161300,2034688026900,71000,71000,71000,71000,0
20230901,161200,2034688026900,71000,71000,71000,71000,2553778
20230901,161100,2034688026900,71000,71000,71000,71000,0
20230901,161000,2034688026900,71000,71000,71000,71000,0
20230901,160900,2034688026900,71000,71000,71000,71000,0
20230901,160800,2034688026900,71000,71000,71000,71000,0
20230901,160700,2034688026900,71000,71000,71000,71000,0
20230901,160600,2034688026900,71000,71000,71000,71000,0
20230901,160500,2034688026900,71000,71000,71000,71000,0
20230901,160400,2034688026900,71000,71000,71000,71000,0
20230901,160300,2034688026900,71000,71000,71000,71000,0
20230901,160200,2034688026900,71000,71000,71000,71000,0
20230901,160100,2034688026900,71000,71000,71000,71000,0
20230901,160000,2034688026900,71000,71000,71000,71000,0
20230901,155900,2034688026900,71000,71000,71000,71000,0
20230901,155800,2034688026900,71000,71000,71000,71000,0
20230901,155700,2034688026900,71000,71000,71000,71000,0
20230901,155600,2034688026900,71000,71000,71000,71000,0
20230901,155500,2034688026900,71000,71000,71000,71000,0
20230901,155400,2034688026900,71000,71000,71000,71000,0
20230901,155300,2034688026900,71000,71000,71000,71000,0
20230901,155200,2034688026900,71000,71000,71000,71000,0
20230901,155100,2034688026900,71000,71000,71000,71000,0
20230901,155000,2034688026900,71000,71000,71000,71000,0
20230901,154900,2034688026900,71000,71000,71000,71000,0
20230901,154800,2034688026900,71000,71000,71000,71000,0
20230901,154700,2034688026900,71000,71000,71000,71000,0
20230901,154600,2034688026900,71000,71000,71000,71000,0
20230901,154500,2034688026900,71000,71000,71000,71000,0
20230901,154400,2034688026900,71000,71000,71000,71000,0
20230901,154300,2034688026900,71000,71000,71000,71000,0
20230901,154200,2034688026900,71000,71000,71000,71000,2553778
20230901,154100,2034688026900,71000,71000,71000,71000,0
20230901,154000,2034688026900,71000,71000,71000,71000,0
20230901,153900,2034688026900,71000,71000,71000,71000,0
20230901,153800,2034688026900,71000,71000,71000,71000,0
20230901,153700,2034688026900,71000,71000,71000,71000,0
20230901,153600,2034688026900,71000,71000,71000,71000,0
20230901,153500,2034688026900,71000,71000,71000,71000,0
20230901,153400,2034688026900,71000,71000,71000,71000,0
20230901,153300,2034688026900,71000,71000,71000,71000,0
20230901,153200,2034688026900,71000,71000,71000,71000,0
20230901,153100,2034688026900,71000,71000,71000,71000,0
20230901,153000,2034688026900,71000,71000,71000,71000,2553778
20230901,152900,1853369788900,70700,70700,70700,70700,0
20230901,152800,1853369788900,70700,70700,70700,70700,0
20230901,152700,1853369788900,70700,70700,70700,70700,0
20230901,152600,1853369788900,70700,70700,70700,70700,0
20230901,152500,1853369788900,70700,70700,70700,70700,0
20230901,152400,1853369788900,70700,70700,70700,70700,0
20230901,152300,1853369788900,70700,70700,70700,70700,0
20230901,152200,1853369788900,70700,70700,70700,70700,0
20230901,152100,1853369788900,70700,70700,70700,70700,0
20230901,152000,1853369788900,70700,70700,70700,70700,0
20230901,151900,1853369788900,70700,70700,70700,70600,45983
20230901,151800,1850121845800,70600,70700,70700,70500,87833
20230901,151700,1843920394200,70600,70600,70700,70600,42318
20230901,151600,1840931684000,70700,70600,70700,70500,149555
20230901,151500,1830371128900,70700,70600,70700,70600,46793
20230901,151400,1827066587100,70600,70700,70700,70600,51982
20230901,151300,1823394593400,70700,70700,70800,70600,59712
20230901,151200,1819172589200,70700,70700,70800,70700,31637
20230901,151100,1816934843800,70700,70700,70800,70600,50802
20230901,151000,1813342841700,70700,70700,70800,70700,91050
20230901,150900,1806904755300,70700,70800,70800,70700,40054
20230901,150800,1804071169300,70800,70800,70800,70700,55479
20230901,150700,1800147001800,70700,70700,70800,70700,39663
20230901,150600,1797340472100,70700,70800,70800,70700,29141
20230901,150500,1795278605500,70800,70700,70800,70700,40016
20230901,150400,1792446884700,70700,70700,70800,70700,51945
20230901,150300,1788771448800,70700,70800,70800,70700,49313
20230901,150200,1785281653900,70800,70700,70800,70700,45100
20230901,150100,1782090414200,70800,70800,70900,70700,102571
20230901,150000,1774830006800,70700,70800,70800,70700,74317
20230901,145900,1769570353600,70800,70800,70800,70700,42749
20230901,145800,1766545283500,70800,70700,70900,70700,157172
20230901,145700,1755420757900,70700,70900,70900,70700,149594
20230901,145600,1744828180400,70800,70800,70900,70800,47318
20230901,145500,1741476819700,70900,70800,70900,70800,80918
20230901,145400,1735746295900,70800,70900,71000,70800,104489
20230901,145300,1728338599500,70900,70900,71000,70900,106500
20230901,145200,1720783448400,70900,70900,71000,70900,39506
20230901,145100,1717981281000,70900,70900,71000,70900,51292
20230901,145000,1714342635600,71000,71000,71000,70900,42307
20230901,144900,1711341356200,71000,71000,71000,70800,100076
20230901,144800,1704244259000,70900,70800,71000,70800,212443
20230901,144700,1689181506600,70900,70800,70900,70700,168122
20230901,144600,1677275827500,70700,70800,70800,70700,41987
20230901,144500,1674303929100,70800,70800,70800,70700,45237
20230901,144400,1671101975900,70800,70600,70800,70600,194762
20230901,144300,1657332391400,70600,70600,70700,70600,33464
20230901,144200,1654968609700,70700,70700,70700,70600,42050
20230901,144100,1651998817300,70700,70700,70700,70600,71140
20230901,144000,1646973021200,70700,70700,70700,70600,51187
20230901,143900,1643355957200,70600,70700,70700,70600,42535
20230901,143800,1640351935300,70600,70700,70700,70600,24518
20230901,143700,1638620236200,70600,70800,70800,70600,110033
20230901,143600,1630840981600,70800,70700,70800,70700,38257
20230901,143500,1628134552600,70700,70700,70800,70700,28619
20230901,143400,1626109879900,70700,70800,70800,70700,34083
20230901,143300,1623698389900,70800,70700,70800,70600,94655
20230901,143200,1617006114200,70600,70700,70700,70600,33177
20230901,143100,1614662110800,70600,70600,70700,70600,52917
20230901,143000,1610922301100,70600,70700,70700,70600,121183
20230901,142900,1602358893900,70600,70700,70700,70600,45004
20230901,142800,1599179897600,70700,70700,70800,70600,140134
20230901,142700,1589271571200,70700,70800,70900,70700,144375
20230901,142600,1579049949500,70900,71000,71000,70800,155084
20230901,142500,1568055940000,71000,70900,71000,70800,100994
20230901,142400,1560891892200,70900,70800,71000,70700,402335
20230901,142300,1532388347000,70700,70700,70800,70600,193992
20230901,142200,1518671786300,70700,70600,70700,70500,96930
20230901,142100,1511828492500,70600,70700,70700,70500,86801
20230901,142000,1505700804800,70600,70500,70700,70500,171378
20230901,141900,1493601106100,70600,70500,70600,70500,42580
20230901,141800,1490596137600,70600,70500,70600,70400,97567
20230901,141700,1483714992200,70500,70400,70500,70400,55833
20230901,141600,1479779815200,70500,70500,70600,70400,96538
20230901,141500,1472974572300,70400,70400,70600,70400,205474
20230901,141400,1458489859400,70500,70400,70500,70400,77608
20230901,141300,1453021038800,70500,70500,70500,70400,91738
20230901,141200,1446554388300,70500,70400,70600,70400,140993
20230901,141100,1436615173800,70500,70400,70500,70400,117959
20230901,141000,1428301405200,70500,70300,70500,70200,311911
20230901,140900,1406362015200,70200,70100,70300,70100,164427
20230901,140800,1394816841100,70200,70200,70200,70100,39228
20230901,140700,1392064051000,70200,70200,70200,70100,50997
20230901,140600,1388485868600,70200,70100,70200,70100,85277
20230901,140500,1382500606400,70100,70000,70200,70000,207084
20230901,140400,1367984201400,70100,70100,70100,70000,180534
20230901,140300,1355329302900,70100,70000,70100,70000,109065
20230901,140200,1347685060200,70000,69900,70100,69900,631235
20230901,140100,1303497083600,70000,69900,70000,69800,257213
20230901,140000,1285514133900,69900,69800,69900,69800,39794
20230901,135900,1282733095700,69900,69900,69900,69800,20460
20230901,135800,1281303190700,69900,69900,69900,69800,24456
20230901,135700,1279594311100,69900,69900,69900,69800,59688
20230901,135600,1275422473500,69800,69900,69900,69800,23127
20230901,135500,1273806384300,69900,69900,69900,69800,32039
20230901,135400,1271567401600,69900,69900,69900,69800,48717
20230901,135300,1268162341600,69900,69800,69900,69800,26952
20230901,135200,1266278871200,69900,69900,69900,69800,39143
20230901,135100,1263543401600,69800,69900,69900,69800,59795
20230901,135000,1259366146800,69900,69700,69900,69700,226883
20230901,134900,1243530559500,69800,69700,69800,69700,31999
20230901,134800,1241297609600,69800,69800,69800,69700,54039
20230901,134700,1237526024100,69700,69800,69800,69700,15184
20230901,134600,1236466685200,69800,69700,69800,69700,13220
20230901,134500,1235544222300,69700,69700,69800,69700,15599
20230901,134400,1234455733200,69700,69800,69800,69700,21615
20230901,134300,1232947650200,69800,69800,69800,69700,20892
20230901,134200,1231489740000,69800,69800,69800,69700,20033
20230901,134100,1230092230800,69700,69800,69800,69700,16884
20230901,134000,1228914075900,69700,69800,69800,69700,17332
20230901,133900,1227705093600,69800,69700,69800,69700,18162
20230901,133800,1226437798300,69800,69800,69800,69700,25391
20230901,133700,1224666152300,69800,69800,69800,69700,14195
20230901,133600,1223675616100,69800,69800,69800,69700,35550
20230901,133500,1221194534100,69700,69700,69800,69700,20919
20230901,133400,1219734967400,69700,69700,69800,69700,12898
20230901,133300,1218835021900,69800,69800,69800,69700,18056
20230901,133200,1217575153600,69800,69800,69800,69700,50783
20230901,133100,1214031078600,69800,69700,69800,69700,43324
20230901,133000,1211007558500,69700,69700,69800,69700,9416
20230901,132900,1210350811200,69800,69700,69800,69600,225410
20230901,132800,1194640289100,69600,69700,69700,69600,12128
20230901,132700,1193795476800,69600,69600,69700,69600,16524
20230901,132600,1192644429500,69700,69600,69700,69600,26085
20230901,132500,1190827454600,69700,69700,69700,69600,23078
20230901,132400,1189219359400,69700,69700,69700,69600,26736
20230901,132300,1187357101200,69600,69700,69700,69600,12891
20230901,132200,1186458868000,69700,69700,69700,69600,30153
20230901,132100,1184357642600,69700,69700,69700,69600,13950
20230901,132000,1183386168200,69600,69700,69700,69600,25744
20230901,131900,1181592688100,69600,69700,69700,69600,43752
20230901,131800,1178544601200,69600,69600,69700,69600,15984
20230901,131700,1177431465400,69600,69700,69700,69600,21087
20230901,131600,1175962682300,69600,69700,69700,69600,19228
20230901,131500,1174623034100,69600,69700,69700,69600,22931
20230901,131400,1173025084500,69600,69700,69700,69600,28747
20230901,131300,1171021872100,69700,69700,69700,69600,18328
20230901,131200,1169745268000,69600,69600,69700,69600,14324
20230901,131100,1168747239500,69600,69600,69700,69600,28339
20230901,131000,1166773644200,69700,69700,69700,69600,19743
20230901,130900,1165397916400,69600,69700,69700,69600,21582
20230901,130800,1163894173100,69700,69700,69700,69600,20234
20230901,130700,1162484531100,69700,69700,69700,69600,22102
20230901,130600,1160944935200,69600,69600,69700,69600,35902
20230901,130500,1158443515300,69600,69600,69700,69600,18943
20230901,130400,1157124024700,69600,69600,69700,69600,42138
20230901,130300,1154190243800,69600,69700,69700,69600,17647
20230901,130200,1152960721200,69600,69700,69700,69600,34059
20230901,130100,1150587393200,69700,69600,69700,69600,44801
20230901,130000,1147465212000,69700,69500,69700,69500,55394
20230901,125900,1143609289500,69600,69600,69700,69500,312176
20230901,125800,1121881914400,69600,69600,69600,69500,32961
20230901,125700,1119588171900,69600,69500,69600,69500,22811
20230901,125600,1118001143100,69500,69500,69600,69400,360336
20230901,125500,1092958379700,69400,69400,69500,69400,13465
20230901,125400,1092022909900,69400,69400,69500,69400,10157
20230901,125300,1091317521100,69400,69500,69500,69400,16249
20230901,125200,1090188723400,69500,69400,69500,69400,8987
20230901,125100,1089564586200,69500,69500,69500,69400,12638
20230901,125000,1088686860700,69400,69400,69500,69400,17146
20230901,124900,1087495968000,69400,69500,69500,69400,9836
20230901,124800,1086812757200,69500,69500,69500,69400,7804
20230901,124700,1086270646500,69400,69400,69500,69400,20804
20230901,124600,1084825341700,69500,69500,69500,69400,15761
20230901,124500,1083730610300,69400,69500,69500,69400,34064
20230901,124400,1081363885300,69500,69500,69500,69400,12719
20230901,124300,1080480618500,69500,69500,69500,69400,13036
20230901,124200,1079575310900,69400,69400,69500,69400,11741
20230901,124100,1078759822100,69500,69500,69500,69400,12346
20230901,124000,1077902345200,69400,69300,69500,69300,386913
20230901,123900,1051050237800,69300,69400,69400,69300,35638
20230901,123800,1048578035700,69300,69300,69400,69300,10340
20230901,123700,1047860916300,69400,69400,69400,69300,13788
20230901,123600,1046904997700,69300,69300,69400,69300,14017
20230901,123500,1045932511200,69300,69400,69400,69300,12845
20230901,123400,1045042076900,69300,69300,69400,69300,5867
20230901,123300,1044635263700,69300,69400,69400,69300,9225
20230901,123200,1043995796200,69300,69400,69400,69300,8830
20230901,123100,1043383468500,69300,69400,69400,69300,15493
20230901,123000,1042309362900,69400,69300,69400,69300,11860
20230901,122900,1041487119100,69300,69300,69400,69300,14089
20230901,122800,1040510089800,69300,69400,69400,69300,27684
20230901,122700,1038590973400,69300,69400,69400,69300,24542
20230901,122600,1036888508000,69300,69400,69400,69300,19995
20230901,122500,1035502307900,69300,69300,69400,69300,43137
20230901,122400,1032510598300,69300,69300,69400,69200,284109
20230901,122300,1012821752900,69300,69200,69300,69100,345150
20230901,122200,988935240100,69100,69200,69200,69100,17325
20230901,122100,987737362900,69100,69200,69200,69100,8250
20230901,122000,987166776400,69100,69200,69200,69100,16346
20230901,121900,986036647400,69100,69100,69200,69100,12231
20230901,121800,985190904900,69200,69100,69200,69100,10795
20230901,121700,984444337400,69200,69200,69200,69100,25707
20230901,121600,982665578100,69200,69200,69200,69100,15219
20230901,121500,981612846200,69100,69200,69200,69100,12640
20230901,121400,980738399900,69100,69200,69200,69100,7876
20230901,121300,980193675700,69200,69100,69200,69100,12563
20230901,121200,979324671400,69200,69200,69200,69100,11928
20230901,121100,978499613600,69100,69200,69200,69100,11480
20230901,121000,977705721900,69200,69200,69200,69100,20023
20230901,120900,976320922100,69200,69100,69200,69100,12607
20230901,120800,975448761200,69100,69100,69200,69100,9575
20230901,120700,974786374600,69100,69100,69200,69100,14720
20230901,120600,973768166700,69200,69100,69200,69100,20921
20230901,120500,972321269600,69200,69200,69200,69100,14615
20230901,120400,971310835600,69200,69100,69200,69100,18235
20230901,120300,970049886500,69200,69200,69200,69100,27982
20230901,120200,968114565600,69100,69200,69200,69100,17188
20230901,120100,966926091100,69200,69100,69200,69100,13647
20230901,120000,965982476700,69200,69200,69200,69100,18952
20230901,115900,964672226700,69100,69200,69200,69100,13193
20230901,115800,963759923300,69200,69200,69200,69100,19994
20230901,115700,962377638700,69200,69200,69200,69100,13495
20230901,115600,961444420500,69200,69200,69200,69100,16521
20230901,115500,960301970200,69100,69200,69200,69100,19213
20230901,115400,958973637300,69200,69200,69200,69100,18265
20230901,115300,957710439500,69200,69200,69200,69100,14666
20230901,115200,956696185900,69100,69100,69200,69100,10587
20230901,115100,955964092500,69200,69200,69200,69100,19142
20230901,115000,954640226500,69100,69200,69200,69100,13299
20230901,114900,953720804400,69200,69200,69200,69100,12744
20230901,114800,952839468400,69100,69100,69200,69100,11815
20230901,114700,952022347100,69100,69100,69200,69100,9593
20230901,114600,951358755200,69200,69200,69200,69100,11849
20230901,114500,950539155200,69100,69200,69200,69100,20358
20230901,114400,949130638400,69200,69100,69200,69100,20271
20230901,114300,947728182300,69100,69200,69200,69100,21975
20230901,114200,946208820900,69200,69100,69300,69100,303096
20230901,114100,925234783700,69100,69200,69200,69100,9140
20230901,114000,924602496500,69100,69200,69200,69100,26674
20230901,113900,922758296700,69100,69200,69200,69100,14609
20230901,113800,921747704200,69200,69200,69200,69100,33261
20230901,113700,919448075300,69200,69100,69200,69100,28395
20230901,113600,917484569900,69200,69100,69200,69000,162690
20230901,113500,906239169400,69100,69100,69100,69000,28225
20230901,113400,904289312900,69100,69000,69100,69000,13216
20230901,113300,903376679700,69100,69100,69100,69000,71089
20230901,113200,898464563800,69100,69100,69100,69000,14248
20230901,113100,897480506800,69000,69100,69100,69000,7568
20230901,113000,896957690800,69100,69100,69100,69000,7778
20230901,112900,896420731000,69000,69000,69100,69000,12578
20230901,112800,895552170200,69100,69000,69100,69000,8128
20230901,112700,894990919200,69000,69000,69100,69000,12531
20230901,112600,894125774300,69000,69100,69100,69000,12961
20230901,112500,893230988300,69000,69100,69100,69000,15058
20230901,112400,892191516200,69000,69000,69100,69000,10407
20230901,112300,891472985400,69100,69000,69100,69000,20337
20230901,112200,890068462500,69000,69100,69100,69000,9966
20230901,112100,889380151700,69000,69100,69100,69000,13078
20230901,112000,888477110200,69000,69100,69100,69000,12083
20230901,111900,887642922000,69100,69100,69100,69000,9769
20230901,111800,886968425300,69000,69100,69100,69000,10862
20230901,111700,886218580600,69100,69000,69100,69000,9914
20230901,111600,885534232000,69100,69000,69100,69000,8048
20230901,111500,884978700700,69000,69100,69100,69000,8089
20230901,111400,884420205800,69000,69100,69100,69000,14041
20230901,111300,883450229400,69000,69100,69200,69000,149037
20230901,111200,873151704100,69100,69100,69200,69100,68396
20230901,111100,868424753200,69100,69200,69200,69100,10330
20230901,111000,867710483400,69100,69200,69200,69100,12728
20230901,110900,866830166500,69200,69100,69200,69100,9564
20230901,110800,866168744800,69100,69200,69200,69100,25122
20230901,110700,864431153300,69100,69200,69200,69100,51586
20230901,110600,860864329200,69200,69200,69200,69100,15968
20230901,110500,859759920700,69200,69200,69200,69100,15116
20230901,110400,858714355700,69200,69200,69200,69100,21217
20230901,110300,857246889200,69100,69100,69200,69100,21348
20230901,110200,855770585500,69100,69100,69200,69100,23507
20230901,110100,854144584400,69200,69100,69200,69100,20216
20230901,110000,852746247200,69100,69200,69200,69100,23003
20230901,105900,851155857000,69200,69100,69200,69100,16614
20230901,105800,850007025400,69100,69100,69200,69000,183536
20230901,105700,837323816400,69100,69100,69100,69000,49818
20230901,105600,833881818100,69100,69000,69100,69000,18273
20230901,105500,832619509500,69000,69100,69100,69000,20164
20230901,105400,831226626800,69000,69000,69100,69000,29711
20230901,105300,829176071700,69000,69000,69100,68900,210065
20230901,105200,814681215300,68900,69000,69000,68900,10639
20230901,105100,813947704300,69000,69000,69000,68900,10351
20230901,105000,813233992300,69000,69000,69000,68900,15649
20230901,104900,812154925500,69000,69000,69000,68900,29895
20230901,104800,810092687300,68900,68900,69000,68900,12530
20230901,104700,809228952600,68900,69000,69000,68800,183272
20230901,104600,796601117000,69000,69000,69000,68900,12668
20230901,104500,795727344100,68900,68800,69000,68800,131033
20230901,104400,786698511000,68800,68900,68900,68800,16032
20230901,104300,785594329400,68900,68800,68900,68800,19515
20230901,104200,784250139200,68800,68800,68900,68800,13820
20230901,104100,783298778200,68900,68800,68900,68800,11453
20230901,104000,782510409600,68800,68800,68900,68800,13054
20230901,103900,781611960700,68800,68900,69000,68800,130401
20230901,103800,772627758000,68900,68900,69000,68900,46395
20230901,103700,769429575800,68900,69000,69100,68900,270172
20230901,103600,750787572600,69000,69100,69100,69000,24020
20230901,103500,749129522900,69000,69000,69100,69000,16690
20230901,103400,747977372500,69000,69000,69100,69000,14183
20230901,103300,746998270500,69100,69000,69100,69000,26509
20230901,103200,745168046200,69100,69000,69100,69000,26950
20230901,103100,743307509600,69000,69000,69100,69000,23936
20230901,103000,741654640700,69000,69100,69100,69000,27483
20230901,102900,739757574900,69100,69000,69100,69000,30226
20230901,102800,737669603900,69000,69000,69100,69000,20471
20230901,102700,736256267000,69100,69000,69100,69000,12829
20230901,102600,735370502400,69000,69100,69100,69000,20296
20230901,102500,733969104300,69000,69100,69200,69000,143435
20230901,102400,724058074500,69200,69200,69200,69100,24320
20230901,102300,722376151300,69200,69100,69200,69100,29138
20230901,102200,720360526300,69200,69000,69200,69000,332194
20230901,102100,697405916400,69100,69000,69100,68900,315698
20230901,102000,675619369000,69000,69000,69000,68900,54974
20230901,101900,671826860200,68900,68900,69000,68900,42834
20230901,101800,668872729100,68900,69000,69000,68900,24812
20230901,101700,667161871200,68900,68900,69000,68900,21494
20230901,101600,665679758200,68900,69000,69000,68900,30108
20230901,101500,663603018100,69000,68900,69000,68900,53575
20230901,101400,659907375200,69000,68900,69000,68900,25210
20230901,101300,658169729900,69000,68900,69000,68900,42382
20230901,101200,655249125200,69000,69000,69000,68900,21698
20230901,101100,653753057600,68900,69000,69000,68900,24751
20230901,101000,652045820500,68900,68900,69000,68800,170107
20230901,100900,640325366300,68800,68800,68900,68700,211794
20230901,100800,625753204200,68800,68700,68800,68700,14556
20230901,100700,624752820800,68700,68700,68800,68700,18347
20230901,100600,623492071300,68700,68700,68800,68700,19602
20230901,100500,622144546000,68700,68700,68800,68700,12489
20230901,100400,621286303700,68800,68800,68800,68700,48851
20230901,100300,617926582900,68700,68600,68800,68600,94224
20230901,100200,611453106900,68600,68700,68800,68600,103699
20230901,100100,604329264500,68800,68700,68800,68600,164738
20230901,100000,593011711800,68600,68700,68700,68600,20637
20230901,095900,591595167700,68600,68700,68700,68600,20761
20230901,095800,590170441100,68600,68700,68800,68600,43417
20230901,095700,587187473100,68700,68700,68800,68600,131673
20230901,095600,578141144600,68700,68800,68800,68700,38895
20230901,095500,575468504600,68800,68800,68800,68700,20564
20230901,095400,574054852900,68700,68800,68800,68700,17235
20230901,095300,572869892000,68800,68700,68800,68700,21123
20230901,095200,571417150100,68700,68700,68800,68700,19191
20230901,095100,570097787500,68700,68800,68800,68700,24958
20230901,095000,568382011600,68800,68700,68800,68700,24775
20230901,094900,566679472400,68800,68700,68800,68700,37335
20230901,094800,564112974500,68700,68800,68800,68700,78098
20230901,094700,558741286600,68700,68800,68800,68600,158986
20230901,094600,547818309400,68700,68700,68800,68700,23285
20230901,094500,546217985900,68700,68800,68900,68700,36637
20230901,094400,543698836100,68800,68800,68900,68800,105786
20230901,094300,536418023400,68800,68900,68900,68800,53472
20230901,094200,532735808400,68800,68800,68900,68800,99089
20230901,094100,525910572100,68800,69000,69000,68800,133514
20230901,094000,516712095900,68900,69000,69000,68900,102579
20230901,093900,509638379500,68900,68900,69100,68800,467433
20230901,093800,477405124300,68900,68900,68900,68800,85767
20230901,093700,471498552600,68900,68800,68900,68700,241968
20230901,093600,454844703300,68700,68700,68800,68600,279487
20230901,093500,435640418300,68700,68700,68700,68600,71768
20230901,093400,430713258000,68700,68700,68700,68600,62844
20230901,093300,426398934000,68700,68700,68700,68500,100201
20230901,093200,419521994800,68700,68600,68700,68500,204742
20230901,093100,405477678100,68600,68500,68600,68400,180748
20230901,093000,393085705200,68500,68400,68500,68400,53771
20230901,092900,389403507700,68400,68500,68600,68400,202452
20230901,092800,375535970900,68500,68300,68500,68300,128367
20230901,092700,366749640300,68400,68400,68500,68300,165552
20230901,092600,355426818000,68300,68400,68400,68300,65285
20230901,092500,350963027000,68300,68400,68400,68300,93661
20230901,092400,344558126300,68400,68300,68500,68300,176224
20230901,092300,332499386000,68400,68000,68400,68000,431723
20230901,092200,303041829400,68100,68100,68200,68000,102088
20230901,092100,296090039900,68100,68000,68100,67900,280506
20230901,092000,277006787200,68000,67800,68000,67700,242950
20230901,091900,260512111200,67800,67600,67900,67600,200352
20230901,091800,246934216900,67600,67700,67800,67600,181353
20230901,091700,234657041600,67700,67500,67800,67500,279967
20230901,091600,215715735500,67600,67400,67600,67400,282392
20230901,091500,196649237000,67400,67400,67500,67300,205403
20230901,091400,182812307400,67300,67300,67400,67300,15032
20230901,091300,181799743300,67400,67400,67400,67300,16026
20230901,091200,180720514600,67300,67400,67400,67300,18142
20230901,091100,179498973700,67300,67400,67500,67300,132750
20230901,091000,170552996700,67500,67300,67500,67300,46885
20230901,090900,167393007400,67300,67300,67500,67300,149767
20230901,090800,157299302200,67300,67400,67400,67200,70856
20230901,090700,152530545400,67300,67400,67400,67300,107361
20230901,090600,145304102300,67400,67300,67500,67300,170004
20230901,090500,133846583900,67300,67500,67600,67300,220507
20230901,090400,118959158300,67500,67300,67600,67200,327948
20230901,090300,96845792700,67300,67100,67300,67100,186007
20230901,090200,84341112400,67200,67100,67200,67000,163180
20230901,090100,73381065200,67100,66700,67100,66700,250759
20230901,090000,56602296400,66700,66800,66800,66700,846908