stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,184400,931639848600,70400,70400,70400,70400,1565747
20230907,184300,931639848600,70400,70400,70400,70400,0
20230907,184200,931639848600,70400,70400,70400,70400,0
20230907,184100,931639848600,70400,70400,70400,70400,0
20230907,184000,931639848600,70400,70400,70400,70400,0
20230907,183900,931639848600,70400,70400,70400,70400,0
20230907,183800,931639848600,70400,70400,70400,70400,0
20230907,183700,931639848600,70400,70400,70400,70400,0
20230907,183600,931639848600,70400,70400,70400,70400,0
20230907,183500,931639848600,70400,70400,70400,70400,0
20230907,183400,931639848600,70400,70400,70400,70400,0
20230907,183300,931639848600,70400,70400,70400,70400,0
20230907,183200,931639848600,70400,70400,70400,70400,0
20230907,183100,931639848600,70400,70400,70400,70400,0
20230907,183000,931639848600,70400,70400,70400,70400,0
20230907,182900,931639848600,70400,70400,70400,70400,0
20230907,182800,931639848600,70400,70400,70400,70400,0
20230907,182700,931639848600,70400,70400,70400,70400,0
20230907,182600,931639848600,70400,70400,70400,70400,0
20230907,182500,931639848600,70400,70400,70400,70400,0
20230907,182400,931639848600,70400,70400,70400,70400,0
20230907,182300,931639848600,70400,70400,70400,70400,0
20230907,182200,931639848600,70400,70400,70400,70400,0
20230907,182100,931639848600,70400,70400,70400,70400,0
20230907,182000,931639848600,70400,70400,70400,70400,0
20230907,181900,931639848600,70400,70400,70400,70400,0
20230907,181800,931639848600,70400,70400,70400,70400,0
20230907,181700,931639848600,70400,70400,70400,70400,0
20230907,181600,931639848600,70400,70400,70400,70400,0
20230907,181500,931639848600,70400,70400,70400,70400,0
20230907,181400,931639848600,70400,70400,70400,70400,1565747
20230907,181300,931639848600,70400,70400,70400,70400,0
20230907,181200,931639848600,70400,70400,70400,70400,0
20230907,181100,931639848600,70400,70400,70400,70400,0
20230907,181000,931639848600,70400,70400,70400,70400,0
20230907,180900,931639848600,70400,70400,70400,70400,0
20230907,180800,931639848600,70400,70400,70400,70400,0
20230907,180700,931639848600,70400,70400,70400,70400,0
20230907,180600,931639848600,70400,70400,70400,70400,0
20230907,180500,931639848600,70400,70400,70400,70400,0
20230907,180400,931639848600,70400,70400,70400,70400,0
20230907,180300,931639848600,70400,70400,70400,70400,0
20230907,180200,931639848600,70400,70400,70400,70400,0
20230907,180100,931639848600,70400,70400,70400,70400,0
20230907,180000,931639848600,70400,70400,70400,70400,0
20230907,175900,931639848600,70400,70400,70400,70400,0
20230907,175800,931639848600,70400,70400,70400,70400,0
20230907,175700,931639848600,70400,70400,70400,70400,0
20230907,175600,931639848600,70400,70400,70400,70400,0
20230907,175500,931639848600,70400,70400,70400,70400,0
20230907,175400,931639848600,70400,70400,70400,70400,0
20230907,175300,931639848600,70400,70400,70400,70400,0
20230907,175200,931639848600,70400,70400,70400,70400,0
20230907,175100,931639848600,70400,70400,70400,70400,0
20230907,175000,931639848600,70400,70400,70400,70400,0
20230907,174900,931639848600,70400,70400,70400,70400,0
20230907,174800,931639848600,70400,70400,70400,70400,0
20230907,174700,931639848600,70400,70400,70400,70400,0
20230907,174600,931639848600,70400,70400,70400,70400,0
20230907,174500,931639848600,70400,70400,70400,70400,0
20230907,174400,931639848600,70400,70400,70400,70400,1565747
20230907,174300,931639848600,70400,70400,70400,70400,0
20230907,174200,931639848600,70400,70400,70400,70400,0
20230907,174100,931639848600,70400,70400,70400,70400,0
20230907,174000,931639848600,70400,70400,70400,70400,0
20230907,173900,931639848600,70400,70400,70400,70400,0
20230907,173800,931639848600,70400,70400,70400,70400,0
20230907,173700,931639848600,70400,70400,70400,70400,0
20230907,173600,931639848600,70400,70400,70400,70400,0
20230907,173500,931639848600,70400,70400,70400,70400,0
20230907,173400,931639848600,70400,70400,70400,70400,0
20230907,173300,931639848600,70400,70400,70400,70400,0
20230907,173200,931639848600,70400,70400,70400,70400,0
20230907,173100,931639848600,70400,70400,70400,70400,0
20230907,173000,931639848600,70400,70400,70400,70400,0
20230907,172900,931639848600,70400,70400,70400,70400,0
20230907,172800,931639848600,70400,70400,70400,70400,0
20230907,172700,931639848600,70400,70400,70400,70400,0
20230907,172600,931639848600,70400,70400,70400,70400,0
20230907,172500,931639848600,70400,70400,70400,70400,0
20230907,172400,931639848600,70400,70400,70400,70400,0
20230907,172300,931639848600,70400,70400,70400,70400,0
20230907,172200,931639848600,70400,70400,70400,70400,0
20230907,172100,931639848600,70400,70400,70400,70400,0
20230907,172000,931639848600,70400,70400,70400,70400,0
20230907,171900,931639848600,70400,70400,70400,70400,0
20230907,171800,931639848600,70400,70400,70400,70400,0
20230907,171700,931639848600,70400,70400,70400,70400,0
20230907,171600,931639848600,70400,70400,70400,70400,0
20230907,171500,931639848600,70400,70400,70400,70400,0
20230907,171400,931639848600,70400,70400,70400,70400,1565747
20230907,171300,931639848600,70400,70400,70400,70400,0
20230907,171200,931639848600,70400,70400,70400,70400,0
20230907,171100,931639848600,70400,70400,70400,70400,0
20230907,171000,931639848600,70400,70400,70400,70400,0
20230907,170900,931639848600,70400,70400,70400,70400,0
20230907,170800,931639848600,70400,70400,70400,70400,0
20230907,170700,931639848600,70400,70400,70400,70400,0
20230907,170600,931639848600,70400,70400,70400,70400,0
20230907,170500,931639848600,70400,70400,70400,70400,0
20230907,170400,931639848600,70400,70400,70400,70400,0
20230907,170300,931639848600,70400,70400,70400,70400,0
20230907,170200,931639848600,70400,70400,70400,70400,0
20230907,170100,931639848600,70400,70400,70400,70400,0
20230907,170000,931639848600,70400,70400,70400,70400,0
20230907,165900,931639848600,70400,70400,70400,70400,0
20230907,165800,931639848600,70400,70400,70400,70400,0
20230907,165700,931639848600,70400,70400,70400,70400,0
20230907,165600,931639848600,70400,70400,70400,70400,0
20230907,165500,931639848600,70400,70400,70400,70400,0
20230907,165400,931639848600,70400,70400,70400,70400,0
20230907,165300,931639848600,70400,70400,70400,70400,0
20230907,165200,931639848600,70400,70400,70400,70400,0
20230907,165100,931639848600,70400,70400,70400,70400,0
20230907,165000,931639848600,70400,70400,70400,70400,0
20230907,164900,931639848600,70400,70400,70400,70400,0
20230907,164800,931639848600,70400,70400,70400,70400,0
20230907,164700,931639848600,70400,70400,70400,70400,0
20230907,164600,931639848600,70400,70400,70400,70400,0
20230907,164500,931639848600,70400,70400,70400,70400,0
20230907,164400,931639848600,70400,70400,70400,70400,1565747
20230907,164300,931639848600,70400,70400,70400,70400,0
20230907,164200,931639848600,70400,70400,70400,70400,0
20230907,164100,931639848600,70400,70400,70400,70400,0
20230907,164000,931639848600,70400,70400,70400,70400,0
20230907,163900,931639848600,70400,70400,70400,70400,0
20230907,163800,931639848600,70400,70400,70400,70400,0
20230907,163700,931639848600,70400,70400,70400,70400,0
20230907,163600,931639848600,70400,70400,70400,70400,0
20230907,163500,931639848600,70400,70400,70400,70400,0
20230907,163400,931639848600,70400,70400,70400,70400,0
20230907,163300,931639848600,70400,70400,70400,70400,0
20230907,163200,931639848600,70400,70400,70400,70400,0
20230907,163100,931639848600,70400,70400,70400,70400,0
20230907,163000,931639848600,70400,70400,70400,70400,0
20230907,162900,931639848600,70400,70400,70400,70400,0
20230907,162800,931639848600,70400,70400,70400,70400,0
20230907,162700,931639848600,70400,70400,70400,70400,0
20230907,162600,931639848600,70400,70400,70400,70400,0
20230907,162500,931639848600,70400,70400,70400,70400,0
20230907,162400,931639848600,70400,70400,70400,70400,0
20230907,162300,931639848600,70400,70400,70400,70400,0
20230907,162200,931639848600,70400,70400,70400,70400,0
20230907,162100,931639848600,70400,70400,70400,70400,0
20230907,162000,931639848600,70400,70400,70400,70400,0
20230907,161900,931639848600,70400,70400,70400,70400,0
20230907,161800,931639848600,70400,70400,70400,70400,0
20230907,161700,931639848600,70400,70400,70400,70400,0
20230907,161600,931639848600,70400,70400,70400,70400,0
20230907,161500,931639848600,70400,70400,70400,70400,0
20230907,161400,931639848600,70400,70400,70400,70400,1565747
20230907,161300,931639848600,70400,70400,70400,70400,0
20230907,161200,931639848600,70400,70400,70400,70400,0
20230907,161100,931639848600,70400,70400,70400,70400,0
20230907,161000,931639848600,70400,70400,70400,70400,0
20230907,160900,931639848600,70400,70400,70400,70400,0
20230907,160800,931639848600,70400,70400,70400,70400,0
20230907,160700,931639848600,70400,70400,70400,70400,0
20230907,160600,931639848600,70400,70400,70400,70400,0
20230907,160500,931639848600,70400,70400,70400,70400,0
20230907,160400,931639848600,70400,70400,70400,70400,0
20230907,160300,931639848600,70400,70400,70400,70400,0
20230907,160200,931639848600,70400,70400,70400,70400,0
20230907,160100,931639848600,70400,70400,70400,70400,0
20230907,160000,931639848600,70400,70400,70400,70400,0
20230907,155900,931639848600,70400,70400,70400,70400,0
20230907,155800,931639848600,70400,70400,70400,70400,0
20230907,155700,931639848600,70400,70400,70400,70400,0
20230907,155600,931639848600,70400,70400,70400,70400,0
20230907,155500,931639848600,70400,70400,70400,70400,0
20230907,155400,931639848600,70400,70400,70400,70400,0
20230907,155300,931639848600,70400,70400,70400,70400,0
20230907,155200,931639848600,70400,70400,70400,70400,0
20230907,155100,931639848600,70400,70400,70400,70400,0
20230907,155000,931639848600,70400,70400,70400,70400,0
20230907,154900,931639848600,70400,70400,70400,70400,0
20230907,154800,931639848600,70400,70400,70400,70400,0
20230907,154700,931639848600,70400,70400,70400,70400,0
20230907,154600,931639848600,70400,70400,70400,70400,0
20230907,154500,931639848600,70400,70400,70400,70400,0
20230907,154400,931639848600,70400,70400,70400,70400,1565747
20230907,154300,931639848600,70400,70400,70400,70400,0
20230907,154200,931639848600,70400,70400,70400,70400,0
20230907,154100,931639848600,70400,70400,70400,70400,0
20230907,154000,931639848600,70400,70400,70400,70400,0
20230907,153900,931639848600,70400,70400,70400,70400,0
20230907,153800,931639848600,70400,70400,70400,70400,0
20230907,153700,931639848600,70400,70400,70400,70400,0
20230907,153600,931639848600,70400,70400,70400,70400,0
20230907,153500,931639848600,70400,70400,70400,70400,0
20230907,153400,931639848600,70400,70400,70400,70400,0
20230907,153300,931639848600,70400,70400,70400,70400,0
20230907,153200,931639848600,70400,70400,70400,70400,0
20230907,153100,931639848600,70400,70400,70400,70400,0
20230907,153000,931639848600,70400,70400,70400,70400,1565747
20230907,152900,821411259800,70400,70400,70400,70400,0
20230907,152800,821411259800,70400,70400,70400,70400,0
20230907,152700,821411259800,70400,70400,70400,70400,0
20230907,152600,821411259800,70400,70400,70400,70400,0
20230907,152500,821411259800,70400,70400,70400,70400,0
20230907,152400,821411259800,70400,70400,70400,70400,0
20230907,152300,821411259800,70400,70400,70400,70400,0
20230907,152200,821411259800,70400,70400,70400,70400,0
20230907,152100,821411259800,70400,70400,70400,70400,0
20230907,152000,821411259800,70400,70400,70400,70400,0
20230907,151900,821411259800,70400,70400,70400,70300,33846
20230907,151800,819029643800,70400,70400,70400,70300,6213
20230907,151700,818592660200,70400,70400,70400,70300,15591
20230907,151600,817495546400,70400,70400,70400,70300,16419
20230907,151500,816339869600,70400,70300,70400,70200,33771
20230907,151400,813965504800,70300,70400,70400,70200,153209
20230907,151300,803194982600,70400,70300,70400,70300,10385
20230907,151200,802464322900,70400,70400,70400,70300,6742
20230907,151100,801989914600,70400,70300,70400,70300,6607
20230907,151000,801524939700,70400,70300,70500,70300,123568
20230907,150900,792825736100,70400,70400,70400,70300,10479
20230907,150800,792088220300,70300,70300,70400,70300,11091
20230907,150700,791307715000,70300,70400,70400,70300,17740
20230907,150600,790059041100,70400,70400,70400,70300,7951
20230907,150500,789499505000,70300,70300,70400,70300,12047
20230907,150400,788652123500,70400,70300,70400,70300,14441
20230907,150300,787636496900,70300,70400,70400,70300,12653
20230907,150200,786746561000,70400,70400,70400,70300,7156
20230907,150100,786243118000,70300,70300,70400,70300,8658
20230907,150000,785633847400,70400,70400,70400,70300,6407
20230907,145900,785183025200,70300,70300,70400,70300,6889
20230907,145800,784698279100,70400,70300,70400,70300,5388
20230907,145700,784319153800,70400,70400,70400,70300,16695
20230907,145600,783145120700,70300,70300,70400,70200,182314
20230907,145500,770328250800,70300,70400,70400,70300,7821
20230907,145400,769778012000,70400,70300,70400,70300,35097
20230907,145300,767310248300,70300,70400,70400,70300,16725
20230907,145200,766133094400,70300,70400,70400,70300,5585
20230907,145100,765740209300,70300,70400,70400,70300,8415
20230907,145000,765148015900,70400,70200,70400,70100,343428
20230907,144900,741022434200,70200,70200,70200,70100,5556
20230907,144800,740632717000,70100,70100,70200,70100,6512
20230907,144700,740176083500,70200,70100,70200,70100,6630
20230907,144600,739711005200,70200,70100,70200,70100,6779
20230907,144500,739235619900,70200,70200,70200,70100,4778
20230907,144400,738900467900,70200,70100,70200,70100,9659
20230907,144300,738222716700,70200,70100,70200,70100,3757
20230907,144200,737959158400,70100,70200,70200,70100,7405
20230907,144100,737439593700,70100,70100,70200,70100,4823
20230907,144000,737101278200,70200,70100,70200,70100,119151
20230907,143900,728747223100,70100,70100,70200,70100,21328
20230907,143800,727251566600,70100,70200,70200,70100,6893
20230907,143700,726767857100,70200,70200,70200,70100,7576
20230907,143600,726236290800,70200,70200,70200,70100,18470
20230907,143500,724941107500,70100,70100,70200,70100,6841
20230907,143400,724461156600,70100,70200,70200,70100,7022
20230907,143300,723968488800,70100,70100,70200,70100,5747
20230907,143200,723565294900,70200,70200,70200,70100,4850
20230907,143100,723225139200,70100,70100,70200,70100,4887
20230907,143000,722882419400,70200,70200,70200,70100,3973
20230907,142900,722603730600,70100,70100,70200,70100,4050
20230907,142800,722319668200,70200,70100,70200,70100,8973
20230907,142700,721690035200,70200,70100,70200,70100,8409
20230907,142600,721100428800,70200,70200,70200,70100,6024
20230907,142500,720677941800,70100,70200,70200,70100,4219
20230907,142400,720382009300,70200,70100,70200,70100,35417
20230907,142300,717898987200,70100,70200,70200,70100,4775
20230907,142200,717564029900,70200,70200,70300,70100,35591
20230907,142100,715065571800,70200,70300,70300,70200,47398
20230907,142000,711738058300,70200,70200,70300,70200,6270
20230907,141900,711297755500,70200,70200,70300,70200,16230
20230907,141800,710158248300,70200,70200,70300,70200,60235
20230907,141700,705929472700,70200,70200,70300,70200,54537
20230907,141600,702100388600,70200,70200,70300,70200,30207
20230907,141500,699979453800,70200,70200,70300,70200,4045
20230907,141400,699695248600,70200,70300,70300,70200,4508
20230907,141300,699378679500,70300,70300,70300,70200,3861
20230907,141200,699107507500,70300,70300,70300,70200,168619
20230907,141100,687269471500,70300,70300,70300,70200,3963
20230907,141000,686991028800,70300,70300,70300,70200,3307
20230907,140900,686758695900,70300,70300,70300,70200,4751
20230907,140800,686424868600,70200,70300,70300,70200,3997
20230907,140700,686144072500,70200,70200,70300,70200,4410
20230907,140600,685834327300,70300,70200,70300,70200,4691
20230907,140500,685504841000,70300,70200,70300,70200,6793
20230907,140400,685027638700,70200,70200,70300,70200,2853
20230907,140300,684827185600,70200,70200,70300,70200,4600
20230907,140200,684504000900,70200,70300,70300,70200,9689
20230907,140100,683823159100,70200,70300,70300,70200,9855
20230907,140000,683130617300,70300,70400,70400,70200,42792
20230907,135900,680122313800,70300,70200,70400,70200,38634
20230907,135800,677405416800,70300,70300,70400,70200,53323
20230907,135700,673656431900,70300,70300,70400,70300,49642
20230907,135600,670166329400,70300,70300,70400,70200,112118
20230907,135500,662284538800,70300,70300,70300,70200,8286
20230907,135400,661702272700,70200,70300,70300,70200,12625
20230907,135300,660815078000,70200,70200,70300,70200,6620
20230907,135200,660349974800,70200,70300,70300,70200,17883
20230907,135100,659093453900,70200,70200,70300,70200,14497
20230907,135000,658074572900,70200,70300,70300,70200,4955
20230907,134900,657726443400,70200,70200,70300,70200,3772
20230907,134800,657461438700,70300,70200,70300,70200,58716
20230907,134700,653334241800,70200,70200,70300,70200,3792
20230907,134600,653067863300,70200,70200,70300,70200,4424
20230907,134500,652757041500,70300,70300,70300,70200,13210
20230907,134400,651829260100,70200,70200,70300,70200,3476
20230907,134300,651585118600,70300,70200,70300,70200,4451
20230907,134200,651272453300,70300,70300,70300,70200,5851
20230907,134100,650861471300,70200,70200,70300,70200,4220
20230907,134000,650565018100,70200,70200,70300,70200,26425
20230907,133900,648709798200,70300,70200,70300,70200,4752
20230907,133800,648375977100,70200,70300,70300,70200,12626
20230907,133700,647488688100,70200,70200,70300,70200,5665
20230907,133600,647090694600,70200,70300,70400,70200,193087
20230907,133500,633516580300,70300,70300,70400,70300,4097
20230907,133400,633228333300,70300,70400,70400,70300,51611
20230907,133300,629599590900,70300,70400,70400,70300,3417
20230907,133200,629359116400,70400,70400,70400,70300,18409
20230907,133100,628063253900,70300,70300,70400,70300,4689
20230907,133000,627733373700,70300,70500,70500,70300,234917
20230907,132900,611195366500,70500,70500,70500,70400,8460
20230907,132800,610599519300,70400,70500,70500,70400,3829
20230907,132700,610329809300,70500,70500,70600,70500,150315
20230907,132600,599732352700,70500,70600,70600,70500,5799
20230907,132500,599323119000,70500,70500,70600,70400,174251
20230907,132400,587037348000,70400,70500,70500,70400,9238
20230907,132300,586386430100,70500,70400,70500,70400,5428
20230907,132200,586003872200,70500,70500,70500,70400,9308
20230907,132100,585347924400,70400,70500,70500,70400,7237
20230907,132000,584838065000,70500,70500,70500,70400,6928
20230907,131900,584349746400,70400,70400,70500,70400,7629
20230907,131800,583812293500,70400,70500,70500,70400,7745
20230907,131700,583266639300,70500,70400,70500,70400,13643
20230907,131600,582305087900,70500,70500,70500,70400,6494
20230907,131500,581847717500,70500,70500,70500,70400,5029
20230907,131400,581493393800,70400,70500,70500,70400,6983
20230907,131300,581001591000,70400,70400,70500,70400,3431
20230907,131200,580759836600,70500,70400,70500,70400,3952
20230907,131100,580481419000,70500,70400,70500,70400,10759
20230907,131000,579723275600,70400,70500,70500,70400,6196
20230907,130900,579286813300,70500,70400,70500,70400,8146
20230907,130800,578713196000,70400,70300,70500,70300,62651
20230907,130700,574302603500,70400,70400,70400,70300,6803
20230907,130600,573823862700,70300,70300,70400,70300,4097
20230907,130500,573535521400,70300,70400,70500,70300,100857
20230907,130400,566435247700,70500,70500,70500,70400,4829
20230907,130300,566095114200,70400,70500,70500,70400,3325
20230907,130200,565860800100,70400,70400,70500,70300,162819
20230907,130100,554398655300,70400,70400,70400,70300,4116
20230907,130000,554109095200,70400,70300,70400,70300,4256
20230907,125900,553809615000,70300,70400,70400,70300,4440
20230907,125800,553497209200,70400,70300,70500,70300,198471
20230907,125700,539524989800,70300,70300,70400,70300,4731
20230907,125600,539192141300,70400,70400,70400,70300,10034
20230907,125500,538485989400,70300,70400,70400,70300,3766
20230907,125400,538221088600,70400,70400,70400,70300,2727
20230907,125300,538029291900,70300,70400,70400,70300,3586
20230907,125200,537777074500,70400,70400,70400,70300,4972
20230907,125100,537427294000,70300,70300,70400,70300,6461
20230907,125000,536972863300,70300,70400,70400,70300,4979
20230907,124900,536622520800,70300,70400,70400,70300,4446
20230907,124800,536309833000,70400,70400,70400,70300,2891
20230907,124700,536106429600,70300,70400,70400,70300,3824
20230907,124600,535837394800,70300,70400,70500,70300,98252
20230907,124500,528921107300,70300,70400,70400,70300,16862
20230907,124400,527734414400,70400,70500,70500,70300,122439
20230907,124300,519116236900,70500,70500,70500,70400,7050
20230907,124200,518619486700,70500,70400,70500,70400,34983
20230907,124100,516153862900,70500,70400,70500,70400,101227
20230907,124000,509018780200,70400,70300,70500,70300,74952
20230907,123900,503740458800,70400,70400,70500,70300,139037
20230907,123800,493952398500,70400,70200,70500,70200,219340
20230907,123700,478523268300,70300,70200,70300,70100,189247
20230907,123600,465237511000,70100,70100,70200,70100,6079
20230907,123500,464810848900,70100,70200,70200,70100,4965
20230907,123400,464462373900,70200,70100,70200,70000,99582
20230907,123300,457479687300,70100,70100,70100,70000,9998
20230907,123200,456778902700,70100,70000,70100,70000,3027
20230907,123100,456566772300,70100,70100,70100,70000,3859
20230907,123000,456296448100,70000,70000,70100,70000,12503
20230907,122900,455420079700,70100,70100,70100,70000,3490
20230907,122800,455175482800,70000,70100,70100,70000,3992
20230907,122700,454895750200,70100,70100,70100,70000,3569
20230907,122600,454645599900,70100,70100,70200,70000,199530
20230907,122500,440658827900,70000,70100,70100,70000,49042
20230907,122400,437221501100,70100,70100,70100,70000,3893
20230907,122300,436948690800,70100,70100,70100,70000,4875
20230907,122200,436607158100,70000,70000,70100,70000,3523
20230907,122100,436360260600,70000,70100,70100,70000,2066
20230907,122000,436215541800,70100,70100,70100,70000,5713
20230907,121900,435815139400,70100,70100,70100,70000,2543
20230907,121800,435636951900,70100,70100,70100,70000,2453
20230907,121700,435465069300,70100,70000,70100,70000,12976
20230907,121600,434556584900,70100,70000,70100,69900,179532
20230907,121500,421989306800,70000,70000,70000,69900,16741
20230907,121400,420817509600,70000,70000,70000,69900,44590
20230907,121300,417696359700,70000,69900,70000,69900,7114
20230907,121200,417198437000,70000,69900,70000,69900,4207
20230907,121100,416904059200,69900,69900,70000,69800,171810
20230907,121000,404894668800,69900,69900,69900,69800,2577
20230907,120900,404714624300,69800,69800,69900,69800,5316
20230907,120800,404343156700,69900,69800,69900,69800,4333
20230907,120700,404040383400,69800,69900,69900,69800,9331
20230907,120600,403388878500,69900,69900,69900,69800,8074
20230907,120500,402825183500,69900,69900,69900,69800,1448
20230907,120400,402724030400,69800,69800,69900,69800,3853
20230907,120300,402454900800,69900,69900,69900,69800,2605
20230907,120200,402272926300,69800,69900,69900,69800,2051
20230907,120100,402129616600,69800,69900,69900,69800,1625
20230907,120000,402016097100,69800,69900,69900,69800,2216
20230907,115900,401861289200,69900,69800,69900,69800,2787
20230907,115800,401666577000,69900,69900,69900,69800,1827
20230907,115700,401538949000,69900,69800,69900,69800,2489
20230907,115600,401365091800,69800,69900,69900,69800,1908
20230907,115500,401231811300,69900,69900,69900,69800,1254
20230907,115400,401144225300,69900,69800,69900,69800,2825
20230907,115300,400946913200,69900,69900,69900,69800,3935
20230907,115200,400672184300,69800,69800,69900,69700,191766
20230907,115100,387286791400,69900,69900,69900,69800,6490
20230907,115000,386833226100,69900,69800,69900,69800,2137
20230907,114900,386683917600,69800,69800,69900,69800,2217
20230907,114800,386528998900,69800,69900,69900,69800,2490
20230907,114700,386355076200,69900,69800,69900,69800,3680
20230907,114600,386097973100,69900,69800,69900,69800,2628
20230907,114500,385914397800,69900,69900,69900,69800,3437
20230907,114400,385674321400,69900,69800,69900,69800,4583
20230907,114300,385354081200,69800,69800,69900,69800,6039
20230907,114200,384932013800,69800,69800,69900,69800,2984
20230907,114100,384723515800,69800,69900,69900,69800,2829
20230907,114000,384525837000,69900,69900,69900,69800,3172
20230907,113900,384304176800,69900,69800,69900,69800,3298
20230907,113800,384073742100,69800,69800,69900,69800,2197
20230907,113700,383920291300,69900,69800,69900,69800,2881
20230907,113600,383719020300,69900,69900,69900,69800,2057
20230907,113500,383575347100,69900,69700,69900,69700,54872
20230907,113400,379745310100,69800,69800,69900,69700,10453
20230907,113300,379015775400,69900,69900,69900,69800,9639
20230907,113200,378342868600,69900,69900,69900,69800,139778
20230907,113100,368586142600,69900,69900,69900,69800,6699
20230907,113000,368118338200,69900,69900,69900,69800,2758
20230907,112900,367925612900,69900,69900,69900,69800,4619
20230907,112800,367602911600,69900,69900,69900,69800,3244
20230907,112700,367376262100,69900,69900,69900,69800,4010
20230907,112600,367096118500,69800,69900,69900,69800,3962
20230907,112500,366819346200,69900,69800,69900,69800,3845
20230907,112400,366550757900,69800,69900,69900,69800,4852
20230907,112300,366211715300,69800,69900,69900,69800,1915
20230907,112200,366077946300,69800,69900,69900,69800,2969
20230907,112100,365870521100,69800,69900,69900,69800,4574
20230907,112000,365551115100,69900,69900,69900,69800,1339
20230907,111900,365457569600,69900,69900,69900,69800,10773
20230907,111800,364704639200,69900,69800,69900,69800,3556
20230907,111700,364456164100,69900,69900,69900,69800,3346
20230907,111600,364222357500,69800,69900,69900,69800,3197
20230907,111500,363998999700,69800,69800,69900,69700,70219
20230907,111400,359097627800,69800,69800,69800,69700,4428
20230907,111300,358788677800,69800,69700,69800,69700,3631
20230907,111200,358535301500,69800,69700,69800,69700,3737
20230907,111100,358274553600,69800,69700,69800,69700,4832
20230907,111000,357937613600,69800,69600,69800,69600,103162
20230907,110900,350747659200,69700,69700,69700,69600,3940
20230907,110800,350473232900,69700,69700,69700,69600,5924
20230907,110700,350060492900,69600,69800,69800,69600,21268
20230907,110600,348578228900,69800,69800,69800,69700,105282
20230907,110500,341239941200,69800,69800,69800,69700,4366
20230907,110400,340935511500,69700,69800,69800,69700,5500
20230907,110300,340552017100,69800,69700,69800,69700,3569
20230907,110200,340302987500,69800,69700,69800,69700,119000
20230907,110100,332008059700,69700,69700,69700,69600,22386
20230907,110000,330448455400,69700,69600,69700,69600,9923
20230907,105900,329757716300,69700,69600,69700,69600,5733
20230907,105800,329358562900,69600,69700,69700,69600,16032
20230907,105700,328242591600,69600,69700,69700,69600,158401
20230907,105600,317217508000,69600,69700,69700,69600,13537
20230907,105500,316275161100,69700,69700,69700,69600,8791
20230907,105400,315662990600,69600,69600,69700,69600,18183
20230907,105300,314396366200,69700,69700,69700,69600,17590
20230907,105200,313171375400,69600,69700,69700,69600,7104
20230907,105100,312676498300,69600,69600,69700,69600,10299
20230907,105000,311959475800,69600,69600,69700,69600,30017
20230907,104900,309869104000,69700,69800,69800,69600,196877
20230907,104800,296149377700,69800,69800,69800,69700,15359
20230907,104700,295078644200,69700,69800,69800,69700,4359
20230907,104600,294774750600,69700,69800,69800,69700,8756
20230907,104500,294164187900,69800,69700,69800,69700,5856
20230907,104400,293755802500,69700,69800,69900,69700,149345
20230907,104300,283333137900,69900,69900,69900,69800,3273
20230907,104200,283104531600,69800,69800,69900,69800,6505
20230907,104100,282650228500,69900,69800,69900,69800,4325
20230907,104000,282348129000,69900,69900,69900,69800,5253
20230907,103900,281981152300,69900,69800,69900,69800,3628
20230907,103800,281727755100,69900,69900,69900,69800,3409
20230907,103700,281489678600,69900,69900,69900,69800,4168
20230907,103600,281198651500,69900,69900,69900,69800,2868
20230907,103500,280998302000,69800,69900,69900,69800,5627
20230907,103400,280605375100,69800,69800,69900,69800,28040
20230907,103300,278645959900,69900,69800,69900,69800,8541
20230907,103200,278049734600,69900,69900,70000,69800,57912
20230907,103100,274001706900,69900,69900,70000,69900,15074
20230907,103000,272947863900,69900,69900,70000,69900,29271
20230907,102900,270901554700,69900,69900,70000,69900,7274
20230907,102800,270392927900,69900,69900,70000,69900,4290
20230907,102700,270093002400,69900,69900,70000,69800,63623
20230907,102600,265645795400,69900,69900,70000,69900,81468
20230907,102500,259950345700,69900,69900,70000,69900,5991
20230907,102400,259531486300,69900,70000,70000,69900,3686
20230907,102300,259273657100,69900,70100,70100,69900,166141
20230907,102200,247645031800,70100,70100,70100,70000,3525
20230907,102100,247398104600,70100,70000,70100,70000,8303
20230907,102000,246816535500,70000,70000,70100,70000,6872
20230907,101900,246335322900,70000,70000,70100,70000,6417
20230907,101800,245885869800,70100,70000,70100,70000,9666
20230907,101700,245208918000,70000,70100,70100,70000,31238
20230907,101600,243022023200,70000,70000,70100,70000,5186
20230907,101500,242658862900,70000,70000,70100,70000,3413
20230907,101400,242419817700,70000,70100,70100,70000,4183
20230907,101300,242126916400,70000,70100,70200,70000,208991
20230907,101200,227477500600,70100,70200,70200,70100,9730
20230907,101100,226794807600,70100,70200,70200,70100,20034
20230907,101000,225389842200,70100,70200,70200,70100,6532
20230907,100900,224931742600,70100,70200,70200,70100,9825
20230907,100800,224242208300,70200,70200,70200,70100,2912
20230907,100700,224037924300,70200,70200,70200,70100,4602
20230907,100600,223714925900,70200,70100,70200,70100,13325
20230907,100500,222779610300,70100,70200,70200,70100,8641
20230907,100400,222173168700,70100,70100,70200,70100,9658
20230907,100300,221495383700,70100,70100,70200,70000,106508
20230907,100200,214029048600,70100,70100,70100,70000,3362
20230907,100100,213793510400,70000,70000,70100,70000,3444
20230907,100000,213552276800,70000,70000,70100,70000,5359
20230907,095900,213176895500,70100,70100,70100,70000,5182
20230907,095800,212813869900,70100,70000,70100,70000,9888
20230907,095700,212120841600,70100,70000,70100,70000,10181
20230907,095600,211407441100,70100,70100,70100,70000,9220
20230907,095500,210761659500,70100,70000,70100,70000,12788
20230907,095400,209865370000,70000,70100,70100,70000,4298
20230907,095300,209564365300,70100,70100,70100,70000,4102
20230907,095200,209276998100,70100,70000,70100,70000,30807
20230907,095100,207117583200,70100,70100,70100,70000,92561
20230907,095000,200629304300,70200,70100,70200,70000,75764
20230907,094900,195318345800,70100,70100,70200,70000,115721
20230907,094800,187206636100,70000,70000,70100,70000,6551
20230907,094700,186747792400,70000,70000,70100,70000,6059
20230907,094600,186323440100,70000,70100,70100,70000,3718
20230907,094500,186062967200,70000,70100,70100,70000,6106
20230907,094400,185635312400,70000,70000,70100,70000,4893
20230907,094300,185292691200,70000,70000,70100,70000,6394
20230907,094200,184845014500,70000,70000,70100,70000,5537
20230907,094100,184457352700,70000,70100,70100,70000,19299
20230907,094000,183106366200,70000,70000,70100,70000,25398
20230907,093900,181328394700,70100,70100,70100,70000,5742
20230907,093800,180926260300,70100,70100,70100,70000,3645
20230907,093700,180670878200,70000,69900,70100,69900,108225
20230907,093600,173095460800,70000,70000,70000,69800,200691
20230907,093500,159067073900,69900,70000,70000,69900,5886
20230907,093400,158655508900,70000,69900,70000,69900,9458
20230907,093300,157994090500,69900,69900,70000,69900,8376
20230907,093200,157408499500,69900,70000,70000,69900,5063
20230907,093100,157054302600,69900,69900,70000,69900,4768
20230907,093000,156720828200,70000,70000,70000,69900,21308
20230907,092900,155230623300,69900,69900,70000,69900,8134
20230907,092800,154661773600,70000,70100,70100,69900,167810
20230907,092700,142917276700,70000,70000,70100,70000,19697
20230907,092600,141538298800,70000,70000,70100,70000,11923
20230907,092500,140703479700,70000,70000,70100,70000,10760
20230907,092400,139950004200,70000,70100,70100,70000,12207
20230907,092300,139095241400,70100,70100,70200,70000,145111
20230907,092200,128923567000,70100,70200,70200,70100,8518
20230907,092100,128326019700,70100,70100,70200,70100,10830
20230907,092000,127566339800,70100,70100,70200,70100,8514
20230907,091900,126969062200,70200,70200,70200,70100,8961
20230907,091800,126340334300,70100,70100,70200,70100,18487
20230907,091700,125043247700,70200,70100,70200,70100,13119
20230907,091600,124122591500,70100,70100,70200,70100,17919
20230907,091500,122866008100,70200,70100,70200,70100,14245
20230907,091400,121866886500,70100,70300,70300,70100,99351
20230907,091300,114893761700,70300,70200,70300,70200,20206
20230907,091200,113475049400,70300,70400,70400,70200,122055
20230907,091100,104894892100,70300,70300,70400,70300,19197
20230907,091000,103544785800,70300,70400,70400,70300,14908
20230907,090900,102495795500,70400,70300,70400,70300,135784
20230907,090800,92937459300,70300,70400,70400,70300,14765
20230907,090700,91898329400,70400,70400,70500,70300,57646
20230907,090600,87840227700,70400,70300,70400,70200,176041
20230907,090500,75459775400,70200,70200,70300,70200,14587
20230907,090400,74434537100,70200,70400,70500,70200,153711
20230907,090300,63620058500,70500,70300,70600,70300,220105
20230907,090200,48111910800,70400,70300,70400,70300,54112
20230907,090100,44306318700,70300,70300,70400,70300,167832
20230907,090000,32505366600,70300,70000,70400,70000,460885