stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,184300,865379419300,70700,70700,70700,70700,944541
20230905,184200,865379419300,70700,70700,70700,70700,0
20230905,184100,865379419300,70700,70700,70700,70700,0
20230905,184000,865379419300,70700,70700,70700,70700,0
20230905,183900,865379419300,70700,70700,70700,70700,0
20230905,183800,865379419300,70700,70700,70700,70700,0
20230905,183700,865379419300,70700,70700,70700,70700,0
20230905,183600,865379419300,70700,70700,70700,70700,0
20230905,183500,865379419300,70700,70700,70700,70700,0
20230905,183400,865379419300,70700,70700,70700,70700,0
20230905,183300,865379419300,70700,70700,70700,70700,0
20230905,183200,865379419300,70700,70700,70700,70700,0
20230905,183100,865379419300,70700,70700,70700,70700,0
20230905,183000,865379419300,70700,70700,70700,70700,0
20230905,182900,865379419300,70700,70700,70700,70700,0
20230905,182800,865379419300,70700,70700,70700,70700,0
20230905,182700,865379419300,70700,70700,70700,70700,0
20230905,182600,865379419300,70700,70700,70700,70700,0
20230905,182500,865379419300,70700,70700,70700,70700,0
20230905,182400,865379419300,70700,70700,70700,70700,0
20230905,182300,865379419300,70700,70700,70700,70700,0
20230905,182200,865379419300,70700,70700,70700,70700,0
20230905,182100,865379419300,70700,70700,70700,70700,0
20230905,182000,865379419300,70700,70700,70700,70700,0
20230905,181900,865379419300,70700,70700,70700,70700,0
20230905,181800,865379419300,70700,70700,70700,70700,0
20230905,181700,865379419300,70700,70700,70700,70700,0
20230905,181600,865379419300,70700,70700,70700,70700,0
20230905,181500,865379419300,70700,70700,70700,70700,0
20230905,181400,865379419300,70700,70700,70700,70700,0
20230905,181300,865379419300,70700,70700,70700,70700,944541
20230905,181200,865379419300,70700,70700,70700,70700,0
20230905,181100,865379419300,70700,70700,70700,70700,0
20230905,181000,865379419300,70700,70700,70700,70700,0
20230905,180900,865379419300,70700,70700,70700,70700,0
20230905,180800,865379419300,70700,70700,70700,70700,0
20230905,180700,865379419300,70700,70700,70700,70700,0
20230905,180600,865379419300,70700,70700,70700,70700,0
20230905,180500,865379419300,70700,70700,70700,70700,0
20230905,180400,865379419300,70700,70700,70700,70700,0
20230905,180300,865379419300,70700,70700,70700,70700,0
20230905,180200,865379419300,70700,70700,70700,70700,0
20230905,180100,865379419300,70700,70700,70700,70700,0
20230905,180000,865379419300,70700,70700,70700,70700,0
20230905,175900,865379419300,70700,70700,70700,70700,0
20230905,175800,865379419300,70700,70700,70700,70700,0
20230905,175700,865379419300,70700,70700,70700,70700,0
20230905,175600,865379419300,70700,70700,70700,70700,0
20230905,175500,865379419300,70700,70700,70700,70700,0
20230905,175400,865379419300,70700,70700,70700,70700,0
20230905,175300,865379419300,70700,70700,70700,70700,0
20230905,175200,865379419300,70700,70700,70700,70700,0
20230905,175100,865379419300,70700,70700,70700,70700,0
20230905,175000,865379419300,70700,70700,70700,70700,0
20230905,174900,865379419300,70700,70700,70700,70700,0
20230905,174800,865379419300,70700,70700,70700,70700,0
20230905,174700,865379419300,70700,70700,70700,70700,0
20230905,174600,865379419300,70700,70700,70700,70700,0
20230905,174500,865379419300,70700,70700,70700,70700,0
20230905,174400,865379419300,70700,70700,70700,70700,0
20230905,174300,865379419300,70700,70700,70700,70700,944541
20230905,174200,865379419300,70700,70700,70700,70700,0
20230905,174100,865379419300,70700,70700,70700,70700,0
20230905,174000,865379419300,70700,70700,70700,70700,0
20230905,173900,865379419300,70700,70700,70700,70700,0
20230905,173800,865379419300,70700,70700,70700,70700,0
20230905,173700,865379419300,70700,70700,70700,70700,0
20230905,173600,865379419300,70700,70700,70700,70700,0
20230905,173500,865379419300,70700,70700,70700,70700,0
20230905,173400,865379419300,70700,70700,70700,70700,0
20230905,173300,865379419300,70700,70700,70700,70700,0
20230905,173200,865379419300,70700,70700,70700,70700,0
20230905,173100,865379419300,70700,70700,70700,70700,0
20230905,173000,865379419300,70700,70700,70700,70700,0
20230905,172900,865379419300,70700,70700,70700,70700,0
20230905,172800,865379419300,70700,70700,70700,70700,0
20230905,172700,865379419300,70700,70700,70700,70700,0
20230905,172600,865379419300,70700,70700,70700,70700,0
20230905,172500,865379419300,70700,70700,70700,70700,0
20230905,172400,865379419300,70700,70700,70700,70700,0
20230905,172300,865379419300,70700,70700,70700,70700,0
20230905,172200,865379419300,70700,70700,70700,70700,0
20230905,172100,865379419300,70700,70700,70700,70700,0
20230905,172000,865379419300,70700,70700,70700,70700,0
20230905,171900,865379419300,70700,70700,70700,70700,0
20230905,171800,865379419300,70700,70700,70700,70700,0
20230905,171700,865379419300,70700,70700,70700,70700,0
20230905,171600,865379419300,70700,70700,70700,70700,0
20230905,171500,865379419300,70700,70700,70700,70700,0
20230905,171400,865379419300,70700,70700,70700,70700,0
20230905,171300,865379419300,70700,70700,70700,70700,944541
20230905,171200,865379419300,70700,70700,70700,70700,0
20230905,171100,865379419300,70700,70700,70700,70700,0
20230905,171000,865379419300,70700,70700,70700,70700,0
20230905,170900,865379419300,70700,70700,70700,70700,0
20230905,170800,865379419300,70700,70700,70700,70700,0
20230905,170700,865379419300,70700,70700,70700,70700,0
20230905,170600,865379419300,70700,70700,70700,70700,0
20230905,170500,865379419300,70700,70700,70700,70700,0
20230905,170400,865379419300,70700,70700,70700,70700,0
20230905,170300,865379419300,70700,70700,70700,70700,0
20230905,170200,865379419300,70700,70700,70700,70700,0
20230905,170100,865379419300,70700,70700,70700,70700,0
20230905,170000,865379419300,70700,70700,70700,70700,0
20230905,165900,865379419300,70700,70700,70700,70700,0
20230905,165800,865379419300,70700,70700,70700,70700,0
20230905,165700,865379419300,70700,70700,70700,70700,0
20230905,165600,865379419300,70700,70700,70700,70700,0
20230905,165500,865379419300,70700,70700,70700,70700,0
20230905,165400,865379419300,70700,70700,70700,70700,0
20230905,165300,865379419300,70700,70700,70700,70700,0
20230905,165200,865379419300,70700,70700,70700,70700,0
20230905,165100,865379419300,70700,70700,70700,70700,0
20230905,165000,865379419300,70700,70700,70700,70700,0
20230905,164900,865379419300,70700,70700,70700,70700,0
20230905,164800,865379419300,70700,70700,70700,70700,0
20230905,164700,865379419300,70700,70700,70700,70700,0
20230905,164600,865379419300,70700,70700,70700,70700,0
20230905,164500,865379419300,70700,70700,70700,70700,0
20230905,164400,865379419300,70700,70700,70700,70700,0
20230905,164300,865379419300,70700,70700,70700,70700,944541
20230905,164200,865379419300,70700,70700,70700,70700,0
20230905,164100,865379419300,70700,70700,70700,70700,0
20230905,164000,865379419300,70700,70700,70700,70700,0
20230905,163900,865379419300,70700,70700,70700,70700,0
20230905,163800,865379419300,70700,70700,70700,70700,0
20230905,163700,865379419300,70700,70700,70700,70700,0
20230905,163600,865379419300,70700,70700,70700,70700,0
20230905,163500,865379419300,70700,70700,70700,70700,0
20230905,163400,865379419300,70700,70700,70700,70700,0
20230905,163300,865379419300,70700,70700,70700,70700,0
20230905,163200,865379419300,70700,70700,70700,70700,0
20230905,163100,865379419300,70700,70700,70700,70700,0
20230905,163000,865379419300,70700,70700,70700,70700,0
20230905,162900,865379419300,70700,70700,70700,70700,0
20230905,162800,865379419300,70700,70700,70700,70700,0
20230905,162700,865379419300,70700,70700,70700,70700,0
20230905,162600,865379419300,70700,70700,70700,70700,0
20230905,162500,865379419300,70700,70700,70700,70700,0
20230905,162400,865379419300,70700,70700,70700,70700,0
20230905,162300,865379419300,70700,70700,70700,70700,0
20230905,162200,865379419300,70700,70700,70700,70700,0
20230905,162100,865379419300,70700,70700,70700,70700,0
20230905,162000,865379419300,70700,70700,70700,70700,0
20230905,161900,865379419300,70700,70700,70700,70700,0
20230905,161800,865379419300,70700,70700,70700,70700,0
20230905,161700,865379419300,70700,70700,70700,70700,0
20230905,161600,865379419300,70700,70700,70700,70700,0
20230905,161500,865379419300,70700,70700,70700,70700,0
20230905,161400,865379419300,70700,70700,70700,70700,0
20230905,161300,865379419300,70700,70700,70700,70700,944541
20230905,161200,865379419300,70700,70700,70700,70700,0
20230905,161100,865379419300,70700,70700,70700,70700,0
20230905,161000,865379419300,70700,70700,70700,70700,0
20230905,160900,865379419300,70700,70700,70700,70700,0
20230905,160800,865379419300,70700,70700,70700,70700,0
20230905,160700,865379419300,70700,70700,70700,70700,0
20230905,160600,865379419300,70700,70700,70700,70700,0
20230905,160500,865379419300,70700,70700,70700,70700,0
20230905,160400,865379419300,70700,70700,70700,70700,0
20230905,160300,865379419300,70700,70700,70700,70700,0
20230905,160200,865379419300,70700,70700,70700,70700,0
20230905,160100,865379419300,70700,70700,70700,70700,0
20230905,160000,865379419300,70700,70700,70700,70700,0
20230905,155900,865379419300,70700,70700,70700,70700,0
20230905,155800,865379419300,70700,70700,70700,70700,0
20230905,155700,865379419300,70700,70700,70700,70700,0
20230905,155600,865379419300,70700,70700,70700,70700,0
20230905,155500,865379419300,70700,70700,70700,70700,0
20230905,155400,865379419300,70700,70700,70700,70700,0
20230905,155300,865379419300,70700,70700,70700,70700,0
20230905,155200,865379419300,70700,70700,70700,70700,0
20230905,155100,865379419300,70700,70700,70700,70700,0
20230905,155000,865379419300,70700,70700,70700,70700,0
20230905,154900,865379419300,70700,70700,70700,70700,0
20230905,154800,865379419300,70700,70700,70700,70700,0
20230905,154700,865379419300,70700,70700,70700,70700,0
20230905,154600,865379419300,70700,70700,70700,70700,0
20230905,154500,865379419300,70700,70700,70700,70700,0
20230905,154400,865379419300,70700,70700,70700,70700,0
20230905,154300,865379419300,70700,70700,70700,70700,944541
20230905,154200,865379419300,70700,70700,70700,70700,0
20230905,154100,865379419300,70700,70700,70700,70700,0
20230905,154000,865379419300,70700,70700,70700,70700,0
20230905,153900,865379419300,70700,70700,70700,70700,0
20230905,153800,865379419300,70700,70700,70700,70700,0
20230905,153700,865379419300,70700,70700,70700,70700,0
20230905,153600,865379419300,70700,70700,70700,70700,0
20230905,153500,865379419300,70700,70700,70700,70700,0
20230905,153400,865379419300,70700,70700,70700,70700,0
20230905,153300,865379419300,70700,70700,70700,70700,0
20230905,153200,865379419300,70700,70700,70700,70700,0
20230905,153100,865379419300,70700,70700,70700,70700,0
20230905,153000,865379419300,70700,70700,70700,70700,944541
20230905,152900,798600370600,70700,70700,70700,70700,0
20230905,152800,798600370600,70700,70700,70700,70700,0
20230905,152700,798600370600,70700,70700,70700,70700,0
20230905,152600,798600370600,70700,70700,70700,70700,0
20230905,152500,798600370600,70700,70700,70700,70700,0
20230905,152400,798600370600,70700,70700,70700,70700,0
20230905,152300,798600370600,70700,70700,70700,70700,0
20230905,152200,798600370600,70700,70700,70700,70700,0
20230905,152100,798600370600,70700,70700,70700,70700,0
20230905,152000,798600370600,70700,70700,70700,70700,0
20230905,151900,798600370600,70700,70600,70700,70600,24032
20230905,151800,796902866200,70600,70600,70700,70500,31558
20230905,151700,794674837500,70600,70600,70600,70500,26194
20230905,151600,792825790800,70500,70500,70600,70500,13146
20230905,151500,791897780800,70600,70500,70600,70500,13886
20230905,151400,790917540600,70600,70600,70700,70500,59452
20230905,151300,786720367100,70600,70500,70700,70500,138055
20230905,151200,776973677400,70600,70500,70600,70500,9586
20230905,151100,776297145500,70500,70500,70600,70500,11359
20230905,151000,775495501000,70500,70500,70600,70500,24999
20230905,150900,773731323200,70600,70600,70600,70500,12127
20230905,150800,772875601700,70600,70500,70600,70500,12784
20230905,150700,771973339700,70600,70500,70600,70500,16447
20230905,150600,770812791000,70600,70600,70600,70500,15888
20230905,150500,769691610600,70600,70500,70600,70500,14590
20230905,150400,768662413100,70600,70500,70600,70500,12353
20230905,150300,767790907900,70500,70500,70600,70500,13402
20230905,150200,766845562300,70600,70600,70600,70500,13289
20230905,150100,765908165600,70600,70500,70600,70500,14705
20230905,150000,764870981300,70600,70500,70600,70500,9854
20230905,145900,764175644000,70600,70500,70600,70500,8112
20230905,145800,763603158800,70600,70500,70600,70500,9254
20230905,145700,762950030800,70600,70500,70600,70500,94154
20230905,145600,756302995400,70600,70400,70600,70400,132659
20230905,145500,746950113600,70500,70400,70500,70400,26182
20230905,145400,745104871100,70400,70400,70500,70400,11070
20230905,145300,744325089200,70400,70400,70500,70400,12061
20230905,145200,743475324900,70500,70400,70500,70400,13424
20230905,145100,742529813700,70400,70400,70500,70400,14740
20230905,145000,741491519600,70400,70400,70500,70400,10915
20230905,144900,740722761000,70500,70400,70500,70400,12796
20230905,144800,739821339400,70500,70400,70500,70400,8794
20230905,144700,739201860500,70500,70400,70500,70400,10968
20230905,144600,738429062600,70500,70400,70500,70400,9541
20230905,144500,737757109100,70500,70500,70500,70400,8667
20230905,144400,737146755900,70400,70400,70500,70400,17539
20230905,144300,735911747500,70500,70400,70500,70400,10560
20230905,144200,735167960300,70500,70500,70500,70400,9783
20230905,144100,734479021100,70400,70400,70500,70400,7738
20230905,144000,733934086300,70500,70400,70500,70400,8964
20230905,143900,733302783200,70500,70400,70500,70400,13279
20230905,143800,732367699300,70500,70400,70500,70400,7926
20230905,143700,731809533600,70400,70500,70500,70400,5820
20230905,143600,731399675700,70500,70400,70500,70400,29408
20230905,143500,729327148600,70500,70500,70500,70400,10534
20230905,143400,728585349200,70500,70400,70500,70400,6991
20230905,143300,728092986800,70400,70400,70500,70400,10125
20230905,143200,727379857900,70500,70400,70500,70400,9752
20230905,143100,726693082000,70400,70400,70500,70400,6962
20230905,143000,726202729300,70400,70400,70500,70400,9453
20230905,142900,725537090200,70500,70600,70600,70400,26956
20230905,142800,723636735000,70500,70600,70600,70500,10205
20230905,142700,722917050900,70500,70500,70600,70400,93941
20230905,142600,716294290900,70400,70500,70600,70400,87174
20230905,142500,710148905700,70500,70500,70600,70500,10128
20230905,142400,709434747900,70600,70500,70600,70500,16243
20230905,142300,708289362000,70500,70600,70600,70500,13028
20230905,142200,707370783800,70600,70600,70600,70500,8930
20230905,142100,706741012700,70500,70600,70600,70500,6823
20230905,142000,706259894300,70600,70600,70600,70500,3898
20230905,141900,705984971600,70500,70500,70600,70500,6751
20230905,141800,705508884100,70500,70600,70600,70500,7225
20230905,141700,704999404800,70500,70600,70600,70500,4877
20230905,141600,704655454100,70600,70500,70600,70500,8143
20230905,141500,704081121800,70600,70600,70600,70500,4944
20230905,141400,703732494200,70600,70600,70600,70400,154632
20230905,141300,692830888400,70500,70500,70600,70500,11239
20230905,141200,692038418700,70500,70500,70600,70500,11345
20230905,141100,691238469800,70600,70600,70600,70500,26170
20230905,141000,689391584000,70500,70600,70600,70500,4949
20230905,140900,689042591800,70600,70500,70600,70500,14599
20230905,140800,688012297600,70500,70600,70600,70500,4076
20230905,140700,687724804900,70600,70500,70600,70500,23205
20230905,140600,686086848000,70500,70500,70600,70500,7726
20230905,140500,685542078400,70600,70600,70600,70500,4527
20230905,140400,685222785200,70600,70600,70600,70500,3804
20230905,140300,684954452000,70500,70600,70600,70500,4962
20230905,140200,684604422600,70600,70600,70600,70500,7608
20230905,140100,684067845200,70600,70600,70600,70500,7506
20230905,140000,683538548200,70500,70600,70600,70500,19569
20230905,135900,682158762100,70500,70400,70600,70400,49079
20230905,135800,678698589600,70400,70600,70600,70400,185998
20230905,135700,665586003400,70500,70500,70600,70500,64294
20230905,135600,661053135500,70600,70500,70600,70500,9896
20230905,135500,660355276600,70500,70500,70600,70500,5666
20230905,135400,659955726400,70600,70500,70600,70500,11843
20230905,135300,659120690600,70600,70600,70600,70500,19545
20230905,135200,657742655300,70600,70500,70600,70500,11831
20230905,135100,656908333800,70600,70500,70600,70500,5977
20230905,135000,656486878400,70500,70500,70600,70500,25781
20230905,134900,654669179800,70500,70500,70600,70500,10980
20230905,134800,653894916400,70600,70600,70700,70500,158940
20230905,134700,642674352400,70600,70700,70700,70600,10331
20230905,134600,641944462300,70700,70700,70700,70600,5648
20230905,134500,641545640200,70600,70700,70700,70600,5530
20230905,134400,641155051500,70600,70600,70700,70600,4461
20230905,134300,640840003600,70700,70600,70700,70600,10567
20230905,134200,640093882600,70700,70600,70700,70600,5571
20230905,134100,639700365200,70600,70700,70700,70600,6045
20230905,134000,639273349700,70700,70600,70700,70600,5869
20230905,133900,638858803400,70700,70700,70700,70600,4750
20230905,133800,638523165900,70600,70700,70700,70600,5167
20230905,133700,638158166200,70600,70700,70700,70600,5235
20230905,133600,637788463400,70600,70600,70700,70600,5675
20230905,133500,637387711600,70600,70600,70700,70600,2708
20230905,133400,637196417800,70700,70700,70700,70600,3291
20230905,133300,636963935200,70600,70600,70700,70600,2893
20230905,133200,636759574200,70600,70600,70700,70600,5422
20230905,133100,636376710700,70700,70600,70700,70600,2617
20230905,133000,636191887200,70700,70600,70700,70600,21432
20230905,132900,634678727100,70600,70700,70700,70600,1394
20230905,132800,634580264600,70700,70600,70700,70600,3021
20230905,132700,634366941600,70600,70600,70700,70600,9023
20230905,132600,633729499200,70700,70700,70700,70600,2879
20230905,132500,633526184300,70700,70600,70700,70600,2364
20230905,132400,633359214000,70600,70600,70700,70500,41757
20230905,132300,630410394100,70600,70600,70600,70500,17960
20230905,132200,629142512700,70600,70500,70600,70500,1404
20230905,132100,629043437300,70600,70500,70700,70500,31062
20230905,132000,626850709800,70600,70700,70700,70500,92149
20230905,131900,620345155300,70600,70700,70700,70600,4155
20230905,131800,620051675300,70600,70600,70700,70600,3973
20230905,131700,619771031200,70600,70600,70700,70600,5822
20230905,131600,619359781300,70600,70600,70700,70600,2614
20230905,131500,619175072400,70700,70700,70700,70600,5167
20230905,131400,618810071400,70600,70700,70700,70600,2959
20230905,131300,618600992100,70600,70600,70700,70600,5287
20230905,131200,618227563000,70600,70600,70700,70500,149155
20230905,131100,607698054900,70500,70600,70600,70500,4516
20230905,131000,607379523400,70500,70500,70600,70500,5788
20230905,130900,606971318300,70500,70500,70600,70500,3729
20230905,130800,606708255100,70500,70500,70600,70500,9081
20230905,130700,606067854100,70600,70500,70600,70500,4082
20230905,130600,605780012100,70500,70600,70600,70500,13051
20230905,130500,604859017400,70500,70500,70600,70500,4631
20230905,130400,604532404300,70500,70600,70600,70500,4685
20230905,130300,604201976000,70500,70500,70600,70500,4438
20230905,130200,603888996900,70600,70600,70600,70500,6240
20230905,130100,603448964400,70500,70500,70600,70500,3391
20230905,130000,603209757300,70500,70600,70600,70500,1249
20230905,125900,603121663800,70600,70600,70600,70500,3133
20230905,125800,602900695400,70500,70600,70600,70500,3515
20230905,125700,602652809000,70500,70500,70600,70500,5877
20230905,125600,602238430600,70500,70500,70600,70500,4314
20230905,125500,601934165100,70600,70600,70600,70500,6273
20230905,125400,601491878400,70500,70600,70600,70500,5300
20230905,125300,601118157300,70600,70600,70600,70500,4544
20230905,125200,600797717100,70500,70600,70700,70500,63357
20230905,125100,596324820200,70700,70600,70700,70600,7173
20230905,125000,595818327300,70600,70600,70700,70600,6309
20230905,124900,595372878900,70600,70700,70700,70600,6700
20230905,124800,594899769600,70700,70600,70700,70600,10086
20230905,124700,594187631100,70700,70600,70700,70600,5579
20230905,124600,593793688300,70600,70700,70700,70600,7170
20230905,124500,593287445100,70600,70600,70700,70600,15810
20230905,124400,592171133600,70600,70600,70700,70600,6366
20230905,124300,591721566500,70700,70600,70700,70600,4544
20230905,124200,591400704300,70600,70600,70700,70600,6075
20230905,124100,590971615100,70700,70600,70700,70600,13313
20230905,124000,590031670000,70600,70600,70700,70600,6385
20230905,123900,589580830800,70700,70700,70700,70600,3646
20230905,123800,589323290000,70700,70700,70700,70600,4536
20230905,123700,589002954600,70700,70600,70700,70600,8258
20230905,123600,588419423500,70600,70600,70700,70600,3490
20230905,123500,588172942300,70600,70600,70700,70600,4137
20230905,123400,587880759600,70700,70600,70700,70600,4417
20230905,123300,587568810300,70600,70700,70700,70600,6017
20230905,123200,587143852300,70700,70600,70700,70600,3513
20230905,123100,586895778500,70600,70700,70700,70500,107183
20230905,123000,579328746800,70700,70600,70700,70600,77219
20230905,122900,573876952600,70600,70600,70700,70600,2668
20230905,122800,573688522900,70700,70700,70700,70600,5570
20230905,122700,573295151900,70600,70600,70700,70600,3221
20230905,122600,573067660300,70600,70600,70700,70600,4775
20230905,122500,572730429200,70700,70700,70700,70600,4171
20230905,122400,572435803200,70600,70700,70700,70600,4514
20230905,122300,572117056200,70600,70700,70700,70600,5668
20230905,122200,571716823800,70600,70600,70700,70600,5494
20230905,122100,571328695400,70600,70700,70700,70600,3398
20230905,122000,571088716400,70700,70600,70700,70600,2487
20230905,121900,570913003500,70600,70700,70700,70600,4416
20230905,121800,570601142300,70600,70600,70700,70600,3560
20230905,121700,570349588900,70600,70700,70700,70600,4221
20230905,121600,570051478700,70700,70700,70700,70600,4335
20230905,121500,569745381700,70600,70600,70700,70600,5125
20230905,121400,569383499300,70700,70600,70700,70600,2640
20230905,121300,569197086900,70700,70600,70700,70600,1740
20230905,121200,569074152200,70700,70700,70700,70600,2444
20230905,121100,568901431500,70600,70500,70700,70500,24502
20230905,121000,567171551500,70600,70600,70700,70500,54910
20230905,120900,563294875400,70700,70600,70700,70600,2269
20230905,120800,563134649600,70600,70600,70700,70600,1519
20230905,120700,563027309100,70600,70600,70700,70500,62893
20230905,120600,558587144900,70500,70500,70600,70500,3916
20230905,120500,558310850300,70500,70600,70600,70500,1809
20230905,120400,558183224500,70500,70500,70600,70500,2731
20230905,120300,557990651500,70500,70600,70600,70500,2440
20230905,120200,557818505500,70600,70600,70600,70500,2125
20230905,120100,557668550500,70600,70700,70700,70600,88673
20230905,120000,551407889200,70700,70700,70700,70600,4370
20230905,115900,551099028900,70700,70700,70700,70600,5076
20230905,115800,550740248600,70700,70600,70700,70600,3168
20230905,115700,550516424300,70600,70700,70700,70600,7151
20230905,115600,550011158100,70600,70700,70700,70600,4032
20230905,115500,549726158200,70700,70600,70700,70600,4864
20230905,115400,549382328200,70600,70600,70700,70600,1603
20230905,115300,549269087200,70600,70600,70700,70600,8824
20230905,115200,548645852400,70600,70600,70700,70600,2700
20230905,115100,548455088900,70600,70700,70700,70600,2744
20230905,115000,548261182200,70700,70500,70700,70500,120962
20230905,114900,539720986700,70600,70500,70600,70500,5094
20230905,114800,539361603200,70500,70600,70600,70500,4808
20230905,114700,539022426100,70500,70500,70600,70500,6159
20230905,114600,538587732200,70500,70500,70600,70500,3815
20230905,114500,538318515300,70600,70600,70600,70500,1653
20230905,114400,538201866300,70600,70500,70600,70500,6845
20230905,114300,537718878400,70600,70500,70600,70500,3576
20230905,114200,537466673300,70600,70500,70600,70500,3841
20230905,114100,537195608700,70600,70600,70600,70500,2452
20230905,114000,537022567600,70500,70600,70600,70500,2305
20230905,113900,536859898700,70500,70500,70600,70500,1617
20230905,113800,536745830000,70500,70500,70600,70500,3047
20230905,113700,536530922800,70500,70600,70600,70500,2038
20230905,113600,536387172800,70500,70400,70600,70400,68312
20230905,113500,531571300700,70400,70400,70500,70400,20210
20230905,113400,530146552100,70500,70400,70500,70400,17200
20230905,113300,528934015600,70400,70400,70500,70400,2754
20230905,113200,528740088400,70500,70500,70500,70400,1158
20230905,113100,528658526800,70500,70500,70600,70400,99427
20230905,113000,521648705900,70600,70600,70600,70500,2008
20230905,112900,521506984800,70600,70600,70600,70500,2741
20230905,112800,521313630400,70600,70600,70600,70500,1503
20230905,112700,521207590600,70600,70500,70600,70400,107053
20230905,112600,513660345400,70500,70500,70500,70400,5732
20230905,112500,513256398900,70400,70400,70500,70400,13920
20230905,112400,512275131300,70400,70400,70500,70400,1791
20230905,112300,512148975100,70500,70400,70500,70400,1492
20230905,112200,512043871000,70500,70500,70500,70400,2668
20230905,112100,511855843900,70500,70500,70500,70400,671
20230905,112000,511808566200,70500,70500,70600,70400,91370
20230905,111900,505366627400,70500,70500,70600,70500,2482
20230905,111800,505191489800,70600,70500,70600,70400,100382
20230905,111700,498114028900,70500,70500,70500,70400,3150
20230905,111600,497892098100,70500,70500,70500,70400,3182
20230905,111500,497667938800,70500,70500,70500,70400,7777
20230905,111400,497119877400,70400,70500,70500,70400,2873
20230905,111300,496917513400,70500,70300,70500,70300,37863
20230905,111200,494251835900,70400,70500,70500,70300,76178
20230905,111100,488888844000,70400,70400,70500,70400,3473
20230905,111000,488644198600,70500,70500,70500,70400,5412
20230905,110900,488262826800,70400,70200,70500,70200,317490
20230905,110800,465932145400,70200,70300,70300,70200,27920
20230905,110700,463971024200,70200,70300,70300,70200,14647
20230905,110600,462942248900,70200,70300,70300,70200,19418
20230905,110500,461578776700,70300,70300,70400,70200,190862
20230905,110400,448162021800,70300,70300,70400,70300,8876
20230905,110300,447537928700,70300,70300,70400,70300,15367
20230905,110200,446457486500,70400,70400,70400,70300,5856
20230905,110100,446045640300,70400,70400,70500,70300,93869
20230905,110000,439437759800,70400,70400,70500,70300,194880
20230905,105900,425718158400,70400,70500,70500,70400,8074
20230905,105800,425149657000,70500,70400,70500,70300,71397
20230905,105700,420123313000,70400,70400,70500,70400,8129
20230905,105600,419550955900,70400,70500,70500,70400,8979
20230905,105500,418918748400,70500,70400,70500,70400,5822
20230905,105400,418508764000,70500,70500,70500,70400,8448
20230905,105300,417913703600,70500,70400,70500,70300,144385
20230905,105200,407748604500,70400,70400,70500,70400,32235
20230905,105100,405479207000,70500,70500,70500,70400,33431
20230905,105000,403125610900,70400,70400,70500,70400,14469
20230905,104900,402106913100,70500,70500,70500,70400,8981
20230905,104800,401474564800,70500,70500,70600,70400,62764
20230905,104700,397049713000,70500,70600,70600,70500,6320
20230905,104600,396604074900,70500,70600,70600,70500,5992
20230905,104500,396181590800,70500,70600,70600,70400,153991
20230905,104400,385325046100,70600,70600,70600,70500,28470
20230905,104300,383317603400,70500,70500,70600,70500,16953
20230905,104200,382121301300,70500,70500,70600,70500,10619
20230905,104100,381372589500,70500,70600,70600,70500,15489
20230905,104000,380280356600,70600,70600,70600,70500,24879
20230905,103900,378526154200,70500,70500,70600,70500,7078
20230905,103800,378027103100,70600,70600,70600,70500,6724
20230905,103700,377552872100,70500,70600,70600,70500,9362
20230905,103600,376892720700,70600,70600,70600,70500,5190
20230905,103500,376526736200,70500,70500,70600,70500,7554
20230905,103400,375994021400,70500,70600,70600,70500,4749
20230905,103300,375659045100,70500,70500,70600,70500,7760
20230905,103200,375111789300,70600,70500,70600,70500,10106
20230905,103100,374399011500,70500,70600,70600,70500,4404
20230905,103000,374088467000,70500,70500,70600,70500,8613
20230905,102900,373481129400,70500,70500,70600,70500,9087
20230905,102800,372840355600,70500,70500,70600,70500,8910
20230905,102700,372212134700,70500,70500,70600,70500,13897
20230905,102600,371232341200,70500,70500,70600,70500,68918
20230905,102500,366373129200,70500,70500,70600,70500,49839
20230905,102400,362859391200,70500,70600,70600,70500,12096
20230905,102300,362006533200,70500,70500,70600,70500,7280
20230905,102200,361493220100,70500,70500,70600,70500,6207
20230905,102100,361055557200,70600,70500,70600,70500,5470
20230905,102000,360669848800,70500,70500,70600,70500,6621
20230905,101900,360202930500,70500,70700,70700,70500,71812
20230905,101800,355133047000,70600,70600,70700,70600,6637
20230905,101700,354664354600,70600,70600,70700,70500,175174
20230905,101600,342296997300,70600,70600,70700,70600,4116
20230905,101500,342006286600,70700,70700,70700,70600,4022
20230905,101400,341722257900,70600,70600,70700,70600,3793
20230905,101300,341454452800,70700,70600,70700,70500,89334
20230905,101200,335147424000,70600,70600,70700,70600,3631
20230905,101100,334891008600,70700,70700,70700,70600,2767
20230905,101000,334695476600,70700,70600,70700,70600,6879
20230905,100900,334209707900,70600,70500,70700,70500,97343
20230905,100800,327337589500,70600,70600,70600,70500,8525
20230905,100700,326736547900,70500,70500,70600,70500,8047
20230905,100600,326169159700,70500,70500,70600,70500,49586
20230905,100500,322673281100,70600,70500,70600,70500,17600
20230905,100400,321432429500,70600,70600,70600,70400,176891
20230905,100300,308962173100,70500,70500,70600,70500,19833
20230905,100200,307563650300,70600,70600,70600,70500,20755
20230905,100100,306100329400,70500,70600,70600,70500,20564
20230905,100000,304650222100,70500,70700,70700,70500,190047
20230905,095900,291234173600,70600,70700,70700,70600,18397
20230905,095800,289935175900,70700,70700,70700,70600,5961
20230905,095700,289514183300,70700,70600,70700,70600,78662
20230905,095600,283953233000,70700,70700,70700,70600,16425
20230905,095500,282792696600,70600,70600,70700,70600,6506
20230905,095400,282333182300,70600,70600,70700,70600,8218
20230905,095300,281752773300,70700,70600,70700,70600,14888
20230905,095200,280701482200,70600,70600,70700,70600,11811
20230905,095100,279867502300,70600,70700,70800,70600,54312
20230905,095000,276027998800,70700,70700,70800,70700,47142
20230905,094900,272694983300,70700,70700,70800,70700,97347
20230905,094800,265812433000,70700,70800,70800,70700,11970
20230905,094700,264965856500,70700,70700,70800,70700,7119
20230905,094600,264462468300,70700,70700,70800,70700,11206
20230905,094500,263670008800,70700,70700,70800,70700,6633
20230905,094400,263201009000,70800,70700,70800,70700,141905
20230905,094300,253167635000,70800,70700,70800,70700,10217
20230905,094200,252445004700,70700,70700,70800,70700,10105
20230905,094100,251730293700,70800,70700,70800,70700,10257
20230905,094000,251004864600,70700,70800,70800,70700,8812
20230905,093900,250381787400,70800,70700,70800,70700,8137
20230905,093800,249806382600,70800,70800,70800,70700,7402
20230905,093700,249282842600,70800,70700,70800,70700,10321
20230905,093600,248552852000,70800,70800,70800,70700,9725
20230905,093500,247864674000,70800,70800,70800,70700,6734
20230905,093400,247388474800,70700,70800,70800,70600,198690
20230905,093300,233340461500,70800,70700,70800,70700,10009
20230905,093200,232632400100,70800,70800,70800,70700,20243
20230905,093100,231200513200,70800,70800,70800,70700,21532
20230905,093000,229676922500,70800,70800,70900,70700,86292
20230905,092900,223567758000,70800,70800,70900,70800,15446
20230905,092800,222474002400,70800,70700,70900,70700,121058
20230905,092700,213903200200,70800,70800,70900,70700,239516
20230905,092600,196945930800,70800,70900,70900,70800,8300
20230905,092500,196358178900,70900,70800,70900,70800,11965
20230905,092400,195510616800,70800,70900,70900,70800,8740
20230905,092300,194891425100,70900,70900,70900,70800,7627
20230905,092200,194350934000,70800,70900,71000,70800,128715
20230905,092100,185225223700,70800,71000,71000,70800,111174
20230905,092000,177342994900,71000,70900,71000,70900,6379
20230905,091900,176890555200,70900,70900,71000,70900,7172
20230905,091800,176381816200,70900,70900,71000,70900,56884
20230905,091700,172348571400,70900,71000,71100,70900,40720
20230905,091600,169458237500,71000,71000,71100,70900,125797
20230905,091500,160526240100,71000,70900,71100,70800,256227
20230905,091400,142350316300,70900,70900,71000,70900,21352
20230905,091300,140836328900,70900,71000,71000,70900,11736
20230905,091200,140003997400,71000,71000,71100,70900,76684
20230905,091100,134559121500,71000,71100,71100,71000,10341
20230905,091000,133824714100,71000,71000,71100,70900,72152
20230905,090900,128702136300,71000,71100,71200,70900,381021
20230905,090800,101642186800,71100,71200,71300,71100,114919
20230905,090700,93462690700,71200,71200,71300,71200,14038
20230905,090600,92462795000,71200,71200,71300,71100,148974
20230905,090500,81855342900,71200,71400,71400,71200,159964
20230905,090400,70454213100,71400,71300,71500,71200,234485
20230905,090300,53712128700,71300,71200,71300,71100,92335
20230905,090200,47133290900,71200,71000,71200,71000,66149
20230905,090100,42430219600,71000,70900,71100,70900,122626
20230905,090000,33724853100,70900,70900,71000,70800,469970