stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,184300,1874058112100,71200,71200,71200,71200,791311
20230904,184200,1874058112100,71200,71200,71200,71200,0
20230904,184100,1874058112100,71200,71200,71200,71200,0
20230904,184000,1874058112100,71200,71200,71200,71200,0
20230904,183900,1874058112100,71200,71200,71200,71200,0
20230904,183800,1874058112100,71200,71200,71200,71200,0
20230904,183700,1874058112100,71200,71200,71200,71200,0
20230904,183600,1874058112100,71200,71200,71200,71200,0
20230904,183500,1874058112100,71200,71200,71200,71200,0
20230904,183400,1874058112100,71200,71200,71200,71200,0
20230904,183300,1874058112100,71200,71200,71200,71200,0
20230904,183200,1874058112100,71200,71200,71200,71200,0
20230904,183100,1874058112100,71200,71200,71200,71200,0
20230904,183000,1874058112100,71200,71200,71200,71200,0
20230904,182900,1874058112100,71200,71200,71200,71200,0
20230904,182800,1874058112100,71200,71200,71200,71200,0
20230904,182700,1874058112100,71200,71200,71200,71200,0
20230904,182600,1874058112100,71200,71200,71200,71200,0
20230904,182500,1874058112100,71200,71200,71200,71200,0
20230904,182400,1874058112100,71200,71200,71200,71200,0
20230904,182300,1874058112100,71200,71200,71200,71200,0
20230904,182200,1874058112100,71200,71200,71200,71200,0
20230904,182100,1874058112100,71200,71200,71200,71200,0
20230904,182000,1874058112100,71200,71200,71200,71200,0
20230904,181900,1874058112100,71200,71200,71200,71200,0
20230904,181800,1874058112100,71200,71200,71200,71200,0
20230904,181700,1874058112100,71200,71200,71200,71200,0
20230904,181600,1874058112100,71200,71200,71200,71200,0
20230904,181500,1874058112100,71200,71200,71200,71200,0
20230904,181400,1874058112100,71200,71200,71200,71200,0
20230904,181300,1874058112100,71200,71200,71200,71200,791311
20230904,181200,1874058112100,71200,71200,71200,71200,0
20230904,181100,1874058112100,71200,71200,71200,71200,0
20230904,181000,1874058112100,71200,71200,71200,71200,0
20230904,180900,1874058112100,71200,71200,71200,71200,0
20230904,180800,1874058112100,71200,71200,71200,71200,0
20230904,180700,1874058112100,71200,71200,71200,71200,0
20230904,180600,1874058112100,71200,71200,71200,71200,0
20230904,180500,1874058112100,71200,71200,71200,71200,0
20230904,180400,1874058112100,71200,71200,71200,71200,0
20230904,180300,1874058112100,71200,71200,71200,71200,0
20230904,180200,1874058112100,71200,71200,71200,71200,0
20230904,180100,1874058112100,71200,71200,71200,71200,0
20230904,180000,1874058112100,71200,71200,71200,71200,0
20230904,175900,1874058112100,71200,71200,71200,71200,0
20230904,175800,1874058112100,71200,71200,71200,71200,0
20230904,175700,1874058112100,71200,71200,71200,71200,0
20230904,175600,1874058112100,71200,71200,71200,71200,0
20230904,175500,1874058112100,71200,71200,71200,71200,0
20230904,175400,1874058112100,71200,71200,71200,71200,0
20230904,175300,1874058112100,71200,71200,71200,71200,0
20230904,175200,1874058112100,71200,71200,71200,71200,0
20230904,175100,1874058112100,71200,71200,71200,71200,0
20230904,175000,1874058112100,71200,71200,71200,71200,0
20230904,174900,1874058112100,71200,71200,71200,71200,0
20230904,174800,1874058112100,71200,71200,71200,71200,0
20230904,174700,1874058112100,71200,71200,71200,71200,0
20230904,174600,1874058112100,71200,71200,71200,71200,0
20230904,174500,1874058112100,71200,71200,71200,71200,0
20230904,174400,1874058112100,71200,71200,71200,71200,0
20230904,174300,1874058112100,71200,71200,71200,71200,791311
20230904,174200,1874058112100,71200,71200,71200,71200,0
20230904,174100,1874058112100,71200,71200,71200,71200,0
20230904,174000,1874058112100,71200,71200,71200,71200,0
20230904,173900,1874058112100,71200,71200,71200,71200,0
20230904,173800,1874058112100,71200,71200,71200,71200,0
20230904,173700,1874058112100,71200,71200,71200,71200,0
20230904,173600,1874058112100,71200,71200,71200,71200,0
20230904,173500,1874058112100,71200,71200,71200,71200,0
20230904,173400,1874058112100,71200,71200,71200,71200,0
20230904,173300,1874058112100,71200,71200,71200,71200,0
20230904,173200,1874058112100,71200,71200,71200,71200,0
20230904,173100,1874058112100,71200,71200,71200,71200,0
20230904,173000,1874058112100,71200,71200,71200,71200,0
20230904,172900,1874058112100,71200,71200,71200,71200,0
20230904,172800,1874058112100,71200,71200,71200,71200,0
20230904,172700,1874058112100,71200,71200,71200,71200,0
20230904,172600,1874058112100,71200,71200,71200,71200,0
20230904,172500,1874058112100,71200,71200,71200,71200,0
20230904,172400,1874058112100,71200,71200,71200,71200,0
20230904,172300,1874058112100,71200,71200,71200,71200,0
20230904,172200,1874058112100,71200,71200,71200,71200,0
20230904,172100,1874058112100,71200,71200,71200,71200,0
20230904,172000,1874058112100,71200,71200,71200,71200,0
20230904,171900,1874058112100,71200,71200,71200,71200,0
20230904,171800,1874058112100,71200,71200,71200,71200,0
20230904,171700,1874058112100,71200,71200,71200,71200,0
20230904,171600,1874058112100,71200,71200,71200,71200,0
20230904,171500,1874058112100,71200,71200,71200,71200,0
20230904,171400,1874058112100,71200,71200,71200,71200,0
20230904,171300,1874058112100,71200,71200,71200,71200,791311
20230904,171200,1874058112100,71200,71200,71200,71200,0
20230904,171100,1874058112100,71200,71200,71200,71200,0
20230904,171000,1874058112100,71200,71200,71200,71200,0
20230904,170900,1874058112100,71200,71200,71200,71200,0
20230904,170800,1874058112100,71200,71200,71200,71200,0
20230904,170700,1874058112100,71200,71200,71200,71200,0
20230904,170600,1874058112100,71200,71200,71200,71200,0
20230904,170500,1874058112100,71200,71200,71200,71200,0
20230904,170400,1874058112100,71200,71200,71200,71200,0
20230904,170300,1874058112100,71200,71200,71200,71200,0
20230904,170200,1874058112100,71200,71200,71200,71200,0
20230904,170100,1874058112100,71200,71200,71200,71200,0
20230904,170000,1874058112100,71200,71200,71200,71200,0
20230904,165900,1874058112100,71200,71200,71200,71200,0
20230904,165800,1874058112100,71200,71200,71200,71200,0
20230904,165700,1874058112100,71200,71200,71200,71200,0
20230904,165600,1874058112100,71200,71200,71200,71200,0
20230904,165500,1874058112100,71200,71200,71200,71200,0
20230904,165400,1874058112100,71200,71200,71200,71200,0
20230904,165300,1874058112100,71200,71200,71200,71200,0
20230904,165200,1874058112100,71200,71200,71200,71200,0
20230904,165100,1874058112100,71200,71200,71200,71200,0
20230904,165000,1874058112100,71200,71200,71200,71200,0
20230904,164900,1874058112100,71200,71200,71200,71200,0
20230904,164800,1874058112100,71200,71200,71200,71200,0
20230904,164700,1874058112100,71200,71200,71200,71200,0
20230904,164600,1874058112100,71200,71200,71200,71200,0
20230904,164500,1874058112100,71200,71200,71200,71200,0
20230904,164400,1874058112100,71200,71200,71200,71200,0
20230904,164300,1874058112100,71200,71200,71200,71200,791311
20230904,164200,1874058112100,71200,71200,71200,71200,0
20230904,164100,1874058112100,71200,71200,71200,71200,0
20230904,164000,1874058112100,71200,71200,71200,71200,0
20230904,163900,1874058112100,71200,71200,71200,71200,0
20230904,163800,1874058112100,71200,71200,71200,71200,0
20230904,163700,1874058112100,71200,71200,71200,71200,0
20230904,163600,1874058112100,71200,71200,71200,71200,0
20230904,163500,1874058112100,71200,71200,71200,71200,0
20230904,163400,1874058112100,71200,71200,71200,71200,0
20230904,163300,1874058112100,71200,71200,71200,71200,0
20230904,163200,1874058112100,71200,71200,71200,71200,0
20230904,163100,1874058112100,71200,71200,71200,71200,0
20230904,163000,1874058112100,71200,71200,71200,71200,0
20230904,162900,1874058112100,71200,71200,71200,71200,0
20230904,162800,1874058112100,71200,71200,71200,71200,0
20230904,162700,1874058112100,71200,71200,71200,71200,0
20230904,162600,1874058112100,71200,71200,71200,71200,0
20230904,162500,1874058112100,71200,71200,71200,71200,0
20230904,162400,1874058112100,71200,71200,71200,71200,0
20230904,162300,1874058112100,71200,71200,71200,71200,0
20230904,162200,1874058112100,71200,71200,71200,71200,0
20230904,162100,1874058112100,71200,71200,71200,71200,0
20230904,162000,1874058112100,71200,71200,71200,71200,0
20230904,161900,1874058112100,71200,71200,71200,71200,0
20230904,161800,1874058112100,71200,71200,71200,71200,0
20230904,161700,1874058112100,71200,71200,71200,71200,0
20230904,161600,1874058112100,71200,71200,71200,71200,0
20230904,161500,1874058112100,71200,71200,71200,71200,0
20230904,161400,1874058112100,71200,71200,71200,71200,0
20230904,161300,1874058112100,71200,71200,71200,71200,791311
20230904,161200,1874058112100,71200,71200,71200,71200,0
20230904,161100,1874058112100,71200,71200,71200,71200,0
20230904,161000,1874058112100,71200,71200,71200,71200,0
20230904,160900,1874058112100,71200,71200,71200,71200,0
20230904,160800,1874058112100,71200,71200,71200,71200,0
20230904,160700,1874058112100,71200,71200,71200,71200,0
20230904,160600,1874058112100,71200,71200,71200,71200,0
20230904,160500,1874058112100,71200,71200,71200,71200,0
20230904,160400,1874058112100,71200,71200,71200,71200,0
20230904,160300,1874058112100,71200,71200,71200,71200,0
20230904,160200,1874058112100,71200,71200,71200,71200,0
20230904,160100,1874058112100,71200,71200,71200,71200,0
20230904,160000,1874058112100,71200,71200,71200,71200,0
20230904,155900,1874058112100,71200,71200,71200,71200,0
20230904,155800,1874058112100,71200,71200,71200,71200,0
20230904,155700,1874058112100,71200,71200,71200,71200,0
20230904,155600,1874058112100,71200,71200,71200,71200,0
20230904,155500,1874058112100,71200,71200,71200,71200,0
20230904,155400,1874058112100,71200,71200,71200,71200,0
20230904,155300,1874058112100,71200,71200,71200,71200,0
20230904,155200,1874058112100,71200,71200,71200,71200,0
20230904,155100,1874058112100,71200,71200,71200,71200,0
20230904,155000,1874058112100,71200,71200,71200,71200,0
20230904,154900,1874058112100,71200,71200,71200,71200,0
20230904,154800,1874058112100,71200,71200,71200,71200,0
20230904,154700,1874058112100,71200,71200,71200,71200,0
20230904,154600,1874058112100,71200,71200,71200,71200,0
20230904,154500,1874058112100,71200,71200,71200,71200,0
20230904,154400,1874058112100,71200,71200,71200,71200,0
20230904,154300,1874058112100,71200,71200,71200,71200,791311
20230904,154200,1874058112100,71200,71200,71200,71200,0
20230904,154100,1874058112100,71200,71200,71200,71200,0
20230904,154000,1874058112100,71200,71200,71200,71200,0
20230904,153900,1874058112100,71200,71200,71200,71200,0
20230904,153800,1874058112100,71200,71200,71200,71200,0
20230904,153700,1874058112100,71200,71200,71200,71200,0
20230904,153600,1874058112100,71200,71200,71200,71200,0
20230904,153500,1874058112100,71200,71200,71200,71200,0
20230904,153400,1874058112100,71200,71200,71200,71200,0
20230904,153300,1874058112100,71200,71200,71200,71200,0
20230904,153200,1874058112100,71200,71200,71200,71200,0
20230904,153100,1874058112100,71200,71200,71200,71200,0
20230904,153000,1874058112100,71200,71200,71200,71200,791311
20230904,152900,1817716768900,71000,71000,71000,71000,0
20230904,152800,1817716768900,71000,71000,71000,71000,0
20230904,152700,1817716768900,71000,71000,71000,71000,0
20230904,152600,1817716768900,71000,71000,71000,71000,0
20230904,152500,1817716768900,71000,71000,71000,71000,0
20230904,152400,1817716768900,71000,71000,71000,71000,0
20230904,152300,1817716768900,71000,71000,71000,71000,0
20230904,152200,1817716768900,71000,71000,71000,71000,0
20230904,152100,1817716768900,71000,71000,71000,71000,0
20230904,152000,1817716768900,71000,71000,71000,71000,0
20230904,151900,1817716768900,71000,71100,71100,71000,63996
20230904,151800,1813169771900,71000,71100,71100,71000,37075
20230904,151700,1810535166100,71100,71100,71100,71000,31675
20230904,151600,1808283988000,71100,71000,71100,71000,24690
20230904,151500,1806528818400,71100,71100,71100,71000,32284
20230904,151400,1804234193200,71100,71100,71100,71000,15695
20230904,151300,1803118553400,71100,71100,71100,71000,18639
20230904,151200,1801793721700,71100,71000,71100,71000,17789
20230904,151100,1800529193600,71100,71100,71100,71000,9834
20230904,151000,1799830290100,71100,71000,71100,71000,11164
20230904,150900,1799036970000,71100,71000,71100,71000,19788
20230904,150800,1797630380700,71000,71000,71100,71000,17530
20230904,150700,1796384561300,71000,71000,71100,71000,14472
20230904,150600,1795356458200,71100,71100,71100,71000,8568
20230904,150500,1794747619100,71100,71000,71100,71000,12998
20230904,150400,1793824081300,71100,71000,71100,71000,17339
20230904,150300,1792591599600,71000,71100,71100,71000,11751
20230904,150200,1791756731600,71100,71100,71100,71000,13532
20230904,150100,1790795124000,71000,71100,71100,71000,9173
20230904,150000,1790143588100,71100,71000,71100,71000,9283
20230904,145900,1789484093800,71100,71000,71100,71000,14542
20230904,145800,1788451379700,71000,71000,71100,71000,17684
20230904,145700,1787195431200,71100,71000,71100,71000,5817
20230904,145600,1786782035500,71000,71000,71200,71000,382938
20230904,145500,1759555839800,71000,71100,71100,71000,13183
20230904,145400,1758619075400,71100,71000,71100,71000,22888
20230904,145300,1756993692900,71100,71000,71100,71000,17370
20230904,145200,1755759868300,71000,71000,71100,71000,11653
20230904,145100,1754932120000,71000,71000,71100,71000,19141
20230904,145000,1753572515600,71100,71100,71100,71000,11409
20230904,144900,1752761923300,71100,71000,71100,71000,8634
20230904,144800,1752148736900,71100,71000,71100,71000,9118
20230904,144700,1751501138600,71100,71100,71100,71000,7810
20230904,144600,1750946280300,71100,71000,71100,71000,7630
20230904,144500,1750404069300,71100,71000,71100,71000,10835
20230904,144400,1749634361600,71100,71000,71100,71000,15518
20230904,144300,1748531411000,71100,71100,71100,71000,11792
20230904,144200,1747693773800,71100,71000,71100,70900,135892
20230904,144100,1738045014700,71000,70900,71000,70900,45272
20230904,144000,1734831030800,70900,70900,71000,70900,13810
20230904,143900,1733851077200,71000,71000,71000,70900,9051
20230904,143800,1733208767800,70900,70900,71000,70900,14137
20230904,143700,1732205463200,71000,70900,71000,70900,6496
20230904,143600,1731744618200,71000,71000,71000,70900,11802
20230904,143500,1730907296200,70900,70900,71000,70900,14402
20230904,143400,1729885255500,70900,71000,71000,70900,8551
20230904,143300,1729278627800,70900,70900,71000,70900,19621
20230904,143200,1727887176100,70900,71000,71000,70900,22395
20230904,143100,1726297670100,70900,71000,71000,70900,10211
20230904,143000,1725573087400,70900,70900,71000,70900,14424
20230904,142900,1724549900000,70900,70900,71000,70900,20690
20230904,142800,1723081626000,70900,71000,71000,70900,11753
20230904,142700,1722247837600,70900,71000,71000,70900,37817
20230904,142600,1719563497400,71000,71000,71000,70900,19612
20230904,142500,1718171659200,71000,70900,71000,70900,21469
20230904,142400,1716648121000,70900,71000,71000,70900,6494
20230904,142300,1716187520600,71000,71000,71000,70900,51734
20230904,142200,1712517440300,71000,71100,71100,71000,149091
20230904,142100,1701931628800,71000,71000,71100,71000,14117
20230904,142000,1700928640900,71000,71100,71100,71000,8989
20230904,141900,1700289985200,71000,71000,71100,71000,13260
20230904,141800,1699348115500,71000,71000,71100,71000,10060
20230904,141700,1698633456900,71000,71000,71100,71000,8533
20230904,141600,1698027242100,71000,71000,71100,71000,22260
20230904,141500,1696445200900,71000,71000,71100,71000,8141
20230904,141400,1695866924200,71000,71000,71100,71000,8209
20230904,141300,1695283785900,71100,71100,71100,71000,14845
20230904,141200,1694229538100,71000,71000,71100,71000,15783
20230904,141100,1693108596900,71000,71000,71100,71000,8453
20230904,141000,1692508009700,71100,71000,71100,71000,8577
20230904,140900,1691898672400,71100,71100,71100,71000,13548
20230904,140800,1690935777800,71100,71000,71100,70900,130418
20230904,140700,1681675792300,70900,71000,71000,70900,42560
20230904,140600,1678654656100,71000,71000,71000,70900,8377
20230904,140500,1678060203400,71000,71000,71000,70900,11009
20230904,140400,1677278919500,70900,71000,71000,70900,22901
20230904,140300,1675653529800,71000,70900,71000,70900,13185
20230904,140200,1674717767500,71000,71000,71000,70900,9209
20230904,140100,1674064348300,70900,71000,71000,70900,12737
20230904,140000,1673160458800,71000,70800,71000,70800,119807
20230904,135900,1664665924800,70800,70800,70900,70800,10163
20230904,135800,1663945838400,70900,70900,70900,70800,13595
20230904,135700,1662982612000,70900,70900,70900,70800,10308
20230904,135600,1662252274600,70900,70800,70900,70800,9792
20230904,135500,1661558474900,70800,70900,70900,70800,13652
20230904,135400,1660591010600,70900,70800,70900,70800,8156
20230904,135300,1660013392700,70800,70800,70900,70800,17122
20230904,135200,1658800848000,70900,70900,70900,70800,9063
20230904,135100,1658158714500,70800,70900,70900,70800,20779
20230904,135000,1656687336600,70800,70800,70900,70800,6170
20230904,134900,1656250315500,70800,70900,70900,70800,8203
20230904,134800,1655669248000,70800,70800,70900,70800,16814
20230904,134700,1654478636500,70900,70900,70900,70800,14165
20230904,134600,1653475668500,70900,70800,70900,70800,4358
20230904,134500,1653166966500,70800,70800,70900,70800,5413
20230904,134400,1652783546800,70800,70900,71000,70800,96133
20230904,134300,1645967672500,70900,71000,71000,70900,31422
20230904,134200,1643739419700,70900,71000,71000,70900,19440
20230904,134100,1642360942400,70900,70900,71000,70900,11559
20230904,134000,1641540973600,70900,71000,71000,70900,10836
20230904,133900,1640772000800,71000,71000,71000,70900,12060
20230904,133800,1639916668400,70900,70900,71000,70900,9509
20230904,133700,1639242053700,71000,70900,71000,70900,4086
20230904,133600,1638952118300,70900,71000,71000,70900,11553
20230904,133500,1638132785000,71000,71000,71000,70900,10599
20230904,133400,1637381062000,70900,71000,71000,70900,5026
20230904,133300,1637024620800,70900,70900,71000,70900,33825
20230904,133200,1634625624500,71000,71000,71000,70900,10911
20230904,133100,1633851876700,70900,70900,71000,70900,9383
20230904,133000,1633186201500,70900,71000,71000,70900,7481
20230904,132900,1632655413400,70900,71000,71000,70900,7218
20230904,132800,1632143294300,70900,70900,71000,70900,7038
20230904,132700,1631644217000,70900,70900,71000,70900,2864
20230904,132600,1631441089200,70900,71000,71000,70800,56743
20230904,132500,1627417877300,71000,70900,71000,70900,5574
20230904,132400,1627022473200,70900,71000,71000,70900,4866
20230904,132300,1626677288200,70900,70900,71000,70800,91467
20230904,132200,1620192581500,70800,70900,70900,70800,7221
20230904,132100,1619681226200,70800,70800,70900,70700,77524
20230904,132000,1614192772900,70900,70900,70900,70800,14969
20230904,131900,1613132822100,70800,70900,70900,70800,22759
20230904,131800,1611521446400,70900,70900,70900,70800,13908
20230904,131700,1610536669200,70800,70800,70900,70800,18780
20230904,131600,1609206999700,70800,70800,70900,70800,10315
20230904,131500,1608476632500,70800,70900,70900,70700,150841
20230904,131400,1597797283000,70800,70800,70900,70800,16875
20230904,131300,1596602088000,70800,70800,70900,70800,14217
20230904,131200,1595595430100,70800,71000,71000,70800,65487
20230904,131100,1590952194000,71000,71000,71000,70900,10214
20230904,131000,1590227829500,70900,70900,71000,70900,10003
20230904,130900,1589518382300,70900,70900,71000,70900,7925
20230904,130800,1588956309000,70900,71000,71000,70900,8352
20230904,130700,1588364087200,70900,70900,71000,70900,9069
20230904,130600,1587721009300,71000,71000,71000,70900,53519
20230904,130500,1583926381400,71000,70700,71100,70700,370732
20230904,130400,1557651222000,70700,70700,70800,70700,23313
20230904,130300,1556001463800,70800,70800,70800,70700,20935
20230904,130200,1554520653700,70800,70700,70800,70700,23510
20230904,130100,1552858147200,70700,70700,70800,70700,23264
20230904,130000,1551213174400,70700,70800,70900,70700,202445
20230904,125900,1536881620200,70800,70800,70900,70800,21054
20230904,125800,1535390737000,70800,71000,71000,70800,135347
20230904,125700,1525795196000,70900,70900,71000,70900,25244
20230904,125600,1524005321600,70900,71100,71100,70900,61595
20230904,125500,1519633134700,71000,70900,71100,70900,117238
20230904,125400,1511310565100,71000,71000,71100,70900,207145
20230904,125300,1496603317800,71000,71000,71100,71000,22656
20230904,125200,1494994452700,71000,71000,71100,71000,20112
20230904,125100,1493566192200,71000,71100,71100,71000,7102
20230904,125000,1493061810700,71100,71200,71200,71000,202801
20230904,124900,1478643313600,71100,71100,71200,71100,19401
20230904,124800,1477263803300,71200,71100,71200,71100,6643
20230904,124700,1476791324000,71100,71200,71200,71100,24485
20230904,124600,1475050390000,71100,71100,71200,71100,19033
20230904,124500,1473697086800,71100,71200,71200,71100,31862
20230904,124400,1471431265300,71200,71200,71200,71100,7091
20230904,124300,1470926879500,71200,71200,71300,71100,122998
20230904,124200,1462169917200,71300,71300,71300,71200,21091
20230904,124100,1460667828900,71200,71200,71300,71200,6740
20230904,124000,1460187780000,71300,71200,71300,71200,5112
20230904,123900,1459823580800,71200,71300,71300,71200,16221
20230904,123800,1458668357200,71200,71300,71300,71200,13589
20230904,123700,1457700550900,71300,71300,71300,71200,6969
20230904,123600,1457204218600,71200,71200,71300,71200,11824
20230904,123500,1456362119100,71300,71200,71300,71200,6254
20230904,123400,1455916581300,71200,71200,71300,71200,5526
20230904,123300,1455522959600,71200,71300,71300,71200,9421
20230904,123200,1454852031000,71200,71200,71300,71200,13743
20230904,123100,1453873344500,71200,71200,71300,71200,7895
20230904,123000,1453310934900,71300,71200,71300,71200,10956
20230904,122900,1452530636500,71300,71200,71300,71200,14054
20230904,122800,1451529853100,71200,71200,71300,71200,18619
20230904,122700,1450203882700,71200,71200,71300,71200,14262
20230904,122600,1449188154500,71200,71300,71300,71200,14302
20230904,122500,1448169226600,71300,71200,71300,71200,6788
20230904,122400,1447685734600,71300,71300,71300,71200,3378
20230904,122300,1447445050200,71300,71300,71400,71200,93482
20230904,122200,1440779889400,71300,71400,71400,71300,7172
20230904,122100,1440268180900,71300,71300,71400,71200,54292
20230904,122000,1436396230300,71300,71300,71300,71200,19212
20230904,121900,1435027005800,71200,71300,71300,71200,19902
20230904,121800,1433608805300,71200,71200,71300,71200,7308
20230904,121700,1433088239100,71200,71300,71300,71200,11141
20230904,121600,1432294643400,71300,71200,71300,71200,10851
20230904,121500,1431521841400,71200,71200,71300,71200,10902
20230904,121400,1430745047100,71200,71300,71300,71200,4821
20230904,121300,1430401488100,71200,71200,71300,71200,5543
20230904,121200,1430006622500,71200,71200,71300,71200,6022
20230904,121100,1429577504400,71200,71200,71300,71200,20552
20230904,121000,1428112518200,71300,71300,71300,71200,6641
20230904,120900,1427639356100,71300,71300,71300,71200,14012
20230904,120800,1426641614400,71200,71300,71300,71200,6227
20230904,120700,1426198090900,71200,71200,71300,71200,7432
20230904,120600,1425668858600,71200,71200,71300,71200,3370
20230904,120500,1425428849800,71300,71300,71400,71300,132081
20230904,120400,1416011289300,71300,71300,71400,71300,10148
20230904,120300,1415287596100,71300,71400,71400,71300,7924
20230904,120200,1414722142300,71300,71300,71400,71300,4806
20230904,120100,1414379283000,71300,71400,71400,71300,8030
20230904,120000,1413806391300,71400,71300,71400,71300,13697
20230904,115900,1412828626100,71400,71300,71400,71300,9472
20230904,115800,1412152602300,71400,71300,71400,71300,28032
20230904,115700,1410151681700,71400,71400,71400,71300,16447
20230904,115600,1408978165400,71300,71300,71400,71300,12596
20230904,115500,1408079305500,71400,71400,71400,71300,6132
20230904,115400,1407641674600,71300,71300,71400,71300,10393
20230904,115300,1406899954900,71400,71400,71400,71300,5991
20230904,115200,1406472502800,71300,71400,71400,71300,8047
20230904,115100,1405898402100,71400,71300,71400,71300,9146
20230904,115000,1405245724200,71300,71300,71400,71300,6775
20230904,114900,1404762469300,71300,71400,71500,71300,151425
20230904,114800,1393950439700,71500,71500,71500,71400,6775
20230904,114700,1393466326400,71500,71400,71500,71400,18973
20230904,114600,1392111160500,71400,71400,71500,71400,18464
20230904,114500,1390792388600,71400,71500,71500,71400,10484
20230904,114400,1390043116900,71500,71500,71500,71400,6404
20230904,114300,1389585532700,71400,71400,71500,71400,7678
20230904,114200,1389036910400,71500,71400,71500,71400,5498
20230904,114100,1388644064700,71500,71500,71500,71400,4974
20230904,114000,1388288650200,71500,71400,71500,71400,29695
20230904,113900,1386166880100,71400,71600,71600,71400,75255
20230904,113800,1380785334400,71500,71500,71600,71500,11720
20230904,113700,1379946827200,71600,71600,71600,71500,13314
20230904,113600,1378994445600,71600,71600,71600,71500,7902
20230904,113500,1378429009800,71500,71500,71600,71500,10568
20230904,113400,1377673161900,71500,71500,71600,71500,12045
20230904,113300,1376811617600,71500,71600,71600,71500,10204
20230904,113200,1376081291600,71600,71600,71600,71500,6344
20230904,113100,1375627197800,71600,71500,71600,71500,12435
20230904,113000,1374737489800,71600,71500,71600,71400,89347
20230904,112900,1368348777400,71500,71500,71500,71400,21379
20230904,112800,1366820373500,71500,71400,71500,71400,9673
20230904,112700,1366128817700,71500,71500,71500,71400,12839
20230904,112600,1365211068500,71500,71500,71500,71400,7888
20230904,112500,1364647370500,71400,71500,71500,71400,9681
20230904,112400,1363955323300,71500,71500,71600,71400,83656
20230904,112300,1357973440700,71500,71400,71500,71400,56365
20230904,112200,1353943436000,71500,71300,71600,71300,206466
20230904,112100,1339187899300,71400,71300,71400,71300,13004
20230904,112000,1338259530200,71400,71300,71400,71300,64441
20230904,111900,1333659199300,71400,71300,71400,71300,10663
20230904,111800,1332898570300,71300,71300,71400,71200,147609
20230904,111700,1322374465300,71200,71200,71300,71200,12791
20230904,111600,1321463186300,71300,71300,71300,71200,14051
20230904,111500,1320461740700,71300,71300,71300,71200,13425
20230904,111400,1319504961400,71300,71200,71300,71200,12282
20230904,111300,1318629771300,71300,71200,71300,71200,16756
20230904,111200,1317435516900,71200,71200,71300,71100,48580
20230904,111100,1313976211500,71200,71200,71200,71100,35064
20230904,111000,1311479856300,71200,71100,71200,71100,53617
20230904,110900,1307663223900,71200,71100,71200,71100,27991
20230904,110800,1305672003200,71200,71200,71200,71100,19221
20230904,110700,1304305157000,71200,71200,71300,71100,99538
20230904,110600,1297217331900,71200,71200,71300,71200,10697
20230904,110500,1296455122100,71300,71200,71300,71100,187733
20230904,110400,1283089796400,71200,71200,71200,71100,9180
20230904,110300,1282436503100,71200,71200,71200,71100,13382
20230904,110200,1281483991100,71200,71200,71200,71100,24671
20230904,110100,1279727881200,71200,71100,71200,71100,12230
20230904,110000,1278857659300,71200,71200,71200,71100,8149
20230904,105900,1278277791800,71200,71100,71200,71000,45814
20230904,105800,1275020065000,71100,71000,71100,71000,47565
20230904,105700,1271638547700,71100,71000,71100,71000,63509
20230904,105600,1267124472200,71100,71100,71100,71000,37991
20230904,105500,1264425227200,71000,71100,71100,71000,8763
20230904,105400,1263802682500,71100,71200,71200,71000,87691
20230904,105300,1257568969300,71100,71100,71200,71100,17232
20230904,105200,1256343447200,71200,71200,71200,71100,29040
20230904,105100,1254278027300,71100,71200,71200,71100,49924
20230904,105000,1250727202400,71200,71200,71300,71100,66823
20230904,104900,1245969812200,71200,71200,71300,71200,15671
20230904,104800,1244853233700,71300,71200,71300,71200,14376
20230904,104700,1243829161400,71200,71300,71300,71200,8332
20230904,104600,1243235562300,71200,71300,71300,71100,69082
20230904,104500,1238316377400,71300,71200,71300,71100,136445
20230904,104400,1228601524400,71100,71200,71200,71100,15690
20230904,104300,1227485026700,71100,71100,71200,71000,152468
20230904,104200,1216644928600,71100,71000,71100,71000,23593
20230904,104100,1214968717500,71000,71100,71200,71000,162835
20230904,104000,1203391280200,71100,71100,71200,71100,9750
20230904,103900,1202697653700,71200,71200,71200,71100,27648
20230904,103800,1200730964700,71100,71200,71200,71100,15999
20230904,103700,1199592737000,71100,71100,71200,71100,80982
20230904,103600,1193827391400,71100,71100,71200,71100,14083
20230904,103500,1192825548400,71100,71200,71300,71100,94299
20230904,103400,1186111887000,71100,71200,71300,71100,63624
20230904,103300,1181581946700,71300,71300,71300,71200,17070
20230904,103200,1180366107200,71200,71200,71300,71100,168206
20230904,103100,1168389698100,71200,71400,71400,71200,70998
20230904,103000,1163328455800,71300,71400,71400,71300,40843
20230904,102900,1160413875900,71300,71300,71400,71300,47848
20230904,102800,1157002184100,71400,71400,71500,71300,55712
20230904,102700,1153024665200,71500,71300,71500,71300,123462
20230904,102600,1144209355800,71300,71200,71400,71100,102603
20230904,102500,1136896710000,71200,71200,71300,71100,74002
20230904,102400,1131627255800,71300,71200,71300,71100,153068
20230904,102300,1120728678400,71200,71300,71300,71200,43990
20230904,102200,1117596238800,71200,71300,71400,71200,104773
20230904,102100,1110129307700,71300,71300,71400,71300,34405
20230904,102000,1107675718200,71300,71300,71400,71200,201378
20230904,101900,1093318281700,71300,71500,71500,71300,253707
20230904,101800,1075205681100,71400,71500,71600,71400,154166
20230904,101700,1064183724000,71500,71700,71700,71500,81741
20230904,101600,1058332991100,71600,71600,71700,71500,159211
20230904,101500,1046932482700,71600,71700,71700,71600,45736
20230904,101400,1043656868100,71600,71700,71700,71600,19844
20230904,101300,1042234556600,71700,71700,71800,71600,192352
20230904,101200,1028442343500,71700,71700,71800,71700,14145
20230904,101100,1027427601500,71700,71700,71800,71700,32840
20230904,101000,1025072131900,71700,71800,71800,71700,30729
20230904,100900,1022866875200,71700,71700,71800,71700,31306
20230904,100800,1020619749600,71800,71900,71900,71700,233859
20230904,100700,1003828278900,71900,71800,71900,71800,22091
20230904,100600,1002240332700,71900,71900,71900,71800,18049
20230904,100500,1000943065000,71900,71900,71900,71800,22188
20230904,100400,999348896200,71800,71700,71900,71700,129069
20230904,100300,990081192400,71700,71700,71800,71700,33039
20230904,100200,987710670500,71700,71800,71800,71700,20558
20230904,100100,986235255500,71700,71800,71800,71700,21970
20230904,100000,984658392300,71800,71800,71800,71700,20878
20230904,095900,983160200200,71700,71800,71800,71700,33957
20230904,095800,980724149800,71800,71800,71800,71700,40458
20230904,095700,977821389500,71800,71800,71900,71700,302346
20230904,095600,956114420800,71800,71800,71900,71800,28363
20230904,095500,954076271600,71900,71800,71900,71800,21884
20230904,095400,952504310900,71800,71900,71900,71800,40675
20230904,095300,949583238700,71800,72000,72100,71800,242143
20230904,095200,932161027800,71900,72000,72000,71900,72591
20230904,095100,926935609400,72000,72000,72200,71900,392846
20230904,095000,898635722000,72000,72000,72100,71900,274310
20230904,094900,878882537700,72000,71900,72000,71900,90350
20230904,094800,872377628000,72000,71900,72000,71900,68695
20230904,094700,867431980200,72000,71900,72000,71800,244874
20230904,094600,849818721900,71900,71700,71900,71700,144531
20230904,094500,839439693900,71800,71600,71800,71600,174820
20230904,094400,826904548300,71700,71600,71700,71600,25229
20230904,094300,825096515600,71700,71600,71700,71600,24134
20230904,094200,823367323900,71600,71600,71700,71600,30001
20230904,094100,821218224800,71600,71700,71700,71600,18421
20230904,094000,819898208600,71700,71600,71700,71600,50265
20230904,093900,816295197600,71600,71700,71700,71600,21701
20230904,093800,814740510400,71700,71700,71700,71600,83064
20230904,093700,808789517800,71700,71600,71700,71500,110227
20230904,093600,800897552600,71600,71600,71700,71500,259975
20230904,093500,782285342400,71500,71700,71700,71500,146780
20230904,093400,771774530900,71600,71700,71700,71600,13327
20230904,093300,770819407200,71700,71700,71700,71600,70767
20230904,093200,765746225100,71700,71700,71700,71500,102136
20230904,093100,758432210200,71700,71600,71700,71500,66932
20230904,093000,753639185000,71600,71600,71600,71500,46578
20230904,092900,750305648000,71500,71400,71700,71300,332918
20230904,092800,726483184100,71400,71400,71500,71300,125331
20230904,092700,717534376300,71400,71500,71500,71400,31728
20230904,092600,715266429100,71500,71100,71600,71100,380339
20230904,092500,688124423600,71100,71200,71200,71100,196336
20230904,092400,674163296400,71100,71100,71200,71000,334986
20230904,092300,650342326200,71100,71400,71400,71100,339537
20230904,092200,626149463600,71300,71600,71600,71300,204855
20230904,092100,611517694700,71500,71500,71600,71300,317482
20230904,092000,588832287400,71400,71400,71500,71300,249312
20230904,091900,571031980000,71400,71600,71600,71400,263442
20230904,091800,552200889300,71600,71700,71700,71500,186779
20230904,091700,538826200100,71700,71600,71700,71600,63296
20230904,091600,534292551800,71600,71700,71700,71600,115261
20230904,091500,526036616000,71600,71500,71700,71500,156665
20230904,091400,514818864300,71500,71500,71600,71400,255195
20230904,091300,496575078200,71500,71800,71900,71400,602364
20230904,091200,453455290900,71800,71800,71900,71700,184663
20230904,091100,440196065800,71800,71800,72000,71700,431085
20230904,091000,409220925400,71900,71800,71900,71700,136824
20230904,090900,399395684800,71800,71700,71800,71700,121978
20230904,090800,390646681500,71700,71800,71900,71700,413340
20230904,090700,360983326900,71800,72000,72100,71800,349646
20230904,090600,335823331700,72100,72000,72100,72000,216819
20230904,090500,320193445700,72100,72000,72100,71900,256341
20230904,090400,301729897800,72000,71900,72100,71900,225771
20230904,090300,285477979600,71900,71800,72000,71700,349966
20230904,090200,260330169400,71700,72100,72100,71600,501275
20230904,090100,224288821200,72000,72400,72500,72000,480971
20230904,090000,189531443100,72500,72900,72900,72200,2602993