stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,184300,737954587700,70300,70300,70300,70300,709054
20230908,184200,737954587700,70300,70300,70300,70300,0
20230908,184100,737954587700,70300,70300,70300,70300,0
20230908,184000,737954587700,70300,70300,70300,70300,0
20230908,183900,737954587700,70300,70300,70300,70300,0
20230908,183800,737954587700,70300,70300,70300,70300,0
20230908,183700,737954587700,70300,70300,70300,70300,0
20230908,183600,737954587700,70300,70300,70300,70300,0
20230908,183500,737954587700,70300,70300,70300,70300,0
20230908,183400,737954587700,70300,70300,70300,70300,0
20230908,183300,737954587700,70300,70300,70300,70300,0
20230908,183200,737954587700,70300,70300,70300,70300,0
20230908,183100,737954587700,70300,70300,70300,70300,0
20230908,183000,737954587700,70300,70300,70300,70300,0
20230908,182900,737954587700,70300,70300,70300,70300,0
20230908,182800,737954587700,70300,70300,70300,70300,0
20230908,182700,737954587700,70300,70300,70300,70300,0
20230908,182600,737954587700,70300,70300,70300,70300,0
20230908,182500,737954587700,70300,70300,70300,70300,0
20230908,182400,737954587700,70300,70300,70300,70300,0
20230908,182300,737954587700,70300,70300,70300,70300,0
20230908,182200,737954587700,70300,70300,70300,70300,0
20230908,182100,737954587700,70300,70300,70300,70300,0
20230908,182000,737954587700,70300,70300,70300,70300,0
20230908,181900,737954587700,70300,70300,70300,70300,0
20230908,181800,737954587700,70300,70300,70300,70300,0
20230908,181700,737954587700,70300,70300,70300,70300,0
20230908,181600,737954587700,70300,70300,70300,70300,0
20230908,181500,737954587700,70300,70300,70300,70300,0
20230908,181400,737954587700,70300,70300,70300,70300,0
20230908,181300,737954587700,70300,70300,70300,70300,709054
20230908,181200,737954587700,70300,70300,70300,70300,0
20230908,181100,737954587700,70300,70300,70300,70300,0
20230908,181000,737954587700,70300,70300,70300,70300,0
20230908,180900,737954587700,70300,70300,70300,70300,0
20230908,180800,737954587700,70300,70300,70300,70300,0
20230908,180700,737954587700,70300,70300,70300,70300,0
20230908,180600,737954587700,70300,70300,70300,70300,0
20230908,180500,737954587700,70300,70300,70300,70300,0
20230908,180400,737954587700,70300,70300,70300,70300,0
20230908,180300,737954587700,70300,70300,70300,70300,0
20230908,180200,737954587700,70300,70300,70300,70300,0
20230908,180100,737954587700,70300,70300,70300,70300,0
20230908,180000,737954587700,70300,70300,70300,70300,0
20230908,175900,737954587700,70300,70300,70300,70300,0
20230908,175800,737954587700,70300,70300,70300,70300,0
20230908,175700,737954587700,70300,70300,70300,70300,0
20230908,175600,737954587700,70300,70300,70300,70300,0
20230908,175500,737954587700,70300,70300,70300,70300,0
20230908,175400,737954587700,70300,70300,70300,70300,0
20230908,175300,737954587700,70300,70300,70300,70300,0
20230908,175200,737954587700,70300,70300,70300,70300,0
20230908,175100,737954587700,70300,70300,70300,70300,0
20230908,175000,737954587700,70300,70300,70300,70300,0
20230908,174900,737954587700,70300,70300,70300,70300,0
20230908,174800,737954587700,70300,70300,70300,70300,0
20230908,174700,737954587700,70300,70300,70300,70300,0
20230908,174600,737954587700,70300,70300,70300,70300,0
20230908,174500,737954587700,70300,70300,70300,70300,0
20230908,174400,737954587700,70300,70300,70300,70300,0
20230908,174300,737954587700,70300,70300,70300,70300,709054
20230908,174200,737954587700,70300,70300,70300,70300,0
20230908,174100,737954587700,70300,70300,70300,70300,0
20230908,174000,737954587700,70300,70300,70300,70300,0
20230908,173900,737954587700,70300,70300,70300,70300,0
20230908,173800,737954587700,70300,70300,70300,70300,0
20230908,173700,737954587700,70300,70300,70300,70300,0
20230908,173600,737954587700,70300,70300,70300,70300,0
20230908,173500,737954587700,70300,70300,70300,70300,0
20230908,173400,737954587700,70300,70300,70300,70300,0
20230908,173300,737954587700,70300,70300,70300,70300,0
20230908,173200,737954587700,70300,70300,70300,70300,0
20230908,173100,737954587700,70300,70300,70300,70300,0
20230908,173000,737954587700,70300,70300,70300,70300,0
20230908,172900,737954587700,70300,70300,70300,70300,0
20230908,172800,737954587700,70300,70300,70300,70300,0
20230908,172700,737954587700,70300,70300,70300,70300,0
20230908,172600,737954587700,70300,70300,70300,70300,0
20230908,172500,737954587700,70300,70300,70300,70300,0
20230908,172400,737954587700,70300,70300,70300,70300,0
20230908,172300,737954587700,70300,70300,70300,70300,0
20230908,172200,737954587700,70300,70300,70300,70300,0
20230908,172100,737954587700,70300,70300,70300,70300,0
20230908,172000,737954587700,70300,70300,70300,70300,0
20230908,171900,737954587700,70300,70300,70300,70300,0
20230908,171800,737954587700,70300,70300,70300,70300,0
20230908,171700,737954587700,70300,70300,70300,70300,0
20230908,171600,737954587700,70300,70300,70300,70300,0
20230908,171500,737954587700,70300,70300,70300,70300,0
20230908,171400,737954587700,70300,70300,70300,70300,0
20230908,171300,737954587700,70300,70300,70300,70300,709054
20230908,171200,737954587700,70300,70300,70300,70300,0
20230908,171100,737954587700,70300,70300,70300,70300,0
20230908,171000,737954587700,70300,70300,70300,70300,0
20230908,170900,737954587700,70300,70300,70300,70300,0
20230908,170800,737954587700,70300,70300,70300,70300,0
20230908,170700,737954587700,70300,70300,70300,70300,0
20230908,170600,737954587700,70300,70300,70300,70300,0
20230908,170500,737954587700,70300,70300,70300,70300,0
20230908,170400,737954587700,70300,70300,70300,70300,0
20230908,170300,737954587700,70300,70300,70300,70300,0
20230908,170200,737954587700,70300,70300,70300,70300,0
20230908,170100,737954587700,70300,70300,70300,70300,0
20230908,170000,737954587700,70300,70300,70300,70300,0
20230908,165900,737954587700,70300,70300,70300,70300,0
20230908,165800,737954587700,70300,70300,70300,70300,0
20230908,165700,737954587700,70300,70300,70300,70300,0
20230908,165600,737954587700,70300,70300,70300,70300,0
20230908,165500,737954587700,70300,70300,70300,70300,0
20230908,165400,737954587700,70300,70300,70300,70300,0
20230908,165300,737954587700,70300,70300,70300,70300,0
20230908,165200,737954587700,70300,70300,70300,70300,0
20230908,165100,737954587700,70300,70300,70300,70300,0
20230908,165000,737954587700,70300,70300,70300,70300,0
20230908,164900,737954587700,70300,70300,70300,70300,0
20230908,164800,737954587700,70300,70300,70300,70300,0
20230908,164700,737954587700,70300,70300,70300,70300,0
20230908,164600,737954587700,70300,70300,70300,70300,0
20230908,164500,737954587700,70300,70300,70300,70300,0
20230908,164400,737954587700,70300,70300,70300,70300,0
20230908,164300,737954587700,70300,70300,70300,70300,709054
20230908,164200,737954587700,70300,70300,70300,70300,0
20230908,164100,737954587700,70300,70300,70300,70300,0
20230908,164000,737954587700,70300,70300,70300,70300,0
20230908,163900,737954587700,70300,70300,70300,70300,0
20230908,163800,737954587700,70300,70300,70300,70300,0
20230908,163700,737954587700,70300,70300,70300,70300,0
20230908,163600,737954587700,70300,70300,70300,70300,0
20230908,163500,737954587700,70300,70300,70300,70300,0
20230908,163400,737954587700,70300,70300,70300,70300,0
20230908,163300,737954587700,70300,70300,70300,70300,0
20230908,163200,737954587700,70300,70300,70300,70300,0
20230908,163100,737954587700,70300,70300,70300,70300,0
20230908,163000,737954587700,70300,70300,70300,70300,0
20230908,162900,737954587700,70300,70300,70300,70300,0
20230908,162800,737954587700,70300,70300,70300,70300,0
20230908,162700,737954587700,70300,70300,70300,70300,0
20230908,162600,737954587700,70300,70300,70300,70300,0
20230908,162500,737954587700,70300,70300,70300,70300,0
20230908,162400,737954587700,70300,70300,70300,70300,0
20230908,162300,737954587700,70300,70300,70300,70300,0
20230908,162200,737954587700,70300,70300,70300,70300,0
20230908,162100,737954587700,70300,70300,70300,70300,0
20230908,162000,737954587700,70300,70300,70300,70300,0
20230908,161900,737954587700,70300,70300,70300,70300,0
20230908,161800,737954587700,70300,70300,70300,70300,0
20230908,161700,737954587700,70300,70300,70300,70300,0
20230908,161600,737954587700,70300,70300,70300,70300,0
20230908,161500,737954587700,70300,70300,70300,70300,0
20230908,161400,737954587700,70300,70300,70300,70300,0
20230908,161300,737954587700,70300,70300,70300,70300,709054
20230908,161200,737954587700,70300,70300,70300,70300,0
20230908,161100,737954587700,70300,70300,70300,70300,0
20230908,161000,737954587700,70300,70300,70300,70300,0
20230908,160900,737954587700,70300,70300,70300,70300,0
20230908,160800,737954587700,70300,70300,70300,70300,0
20230908,160700,737954587700,70300,70300,70300,70300,0
20230908,160600,737954587700,70300,70300,70300,70300,0
20230908,160500,737954587700,70300,70300,70300,70300,0
20230908,160400,737954587700,70300,70300,70300,70300,0
20230908,160300,737954587700,70300,70300,70300,70300,0
20230908,160200,737954587700,70300,70300,70300,70300,0
20230908,160100,737954587700,70300,70300,70300,70300,0
20230908,160000,737954587700,70300,70300,70300,70300,0
20230908,155900,737954587700,70300,70300,70300,70300,0
20230908,155800,737954587700,70300,70300,70300,70300,0
20230908,155700,737954587700,70300,70300,70300,70300,0
20230908,155600,737954587700,70300,70300,70300,70300,0
20230908,155500,737954587700,70300,70300,70300,70300,0
20230908,155400,737954587700,70300,70300,70300,70300,0
20230908,155300,737954587700,70300,70300,70300,70300,0
20230908,155200,737954587700,70300,70300,70300,70300,0
20230908,155100,737954587700,70300,70300,70300,70300,0
20230908,155000,737954587700,70300,70300,70300,70300,0
20230908,154900,737954587700,70300,70300,70300,70300,0
20230908,154800,737954587700,70300,70300,70300,70300,0
20230908,154700,737954587700,70300,70300,70300,70300,0
20230908,154600,737954587700,70300,70300,70300,70300,0
20230908,154500,737954587700,70300,70300,70300,70300,0
20230908,154400,737954587700,70300,70300,70300,70300,0
20230908,154300,737954587700,70300,70300,70300,70300,709054
20230908,154200,737954587700,70300,70300,70300,70300,0
20230908,154100,737954587700,70300,70300,70300,70300,0
20230908,154000,737954587700,70300,70300,70300,70300,0
20230908,153900,737954587700,70300,70300,70300,70300,0
20230908,153800,737954587700,70300,70300,70300,70300,0
20230908,153700,737954587700,70300,70300,70300,70300,0
20230908,153600,737954587700,70300,70300,70300,70300,0
20230908,153500,737954587700,70300,70300,70300,70300,0
20230908,153400,737954587700,70300,70300,70300,70300,0
20230908,153300,737954587700,70300,70300,70300,70300,0
20230908,153200,737954587700,70300,70300,70300,70300,0
20230908,153100,737954587700,70300,70300,70300,70300,0
20230908,153000,737954587700,70300,70300,70300,70300,709054
20230908,152900,688108091500,70200,70200,70200,70200,0
20230908,152800,688108091500,70200,70200,70200,70200,0
20230908,152700,688108091500,70200,70200,70200,70200,0
20230908,152600,688108091500,70200,70200,70200,70200,0
20230908,152500,688108091500,70200,70200,70200,70200,0
20230908,152400,688108091500,70200,70200,70200,70200,0
20230908,152300,688108091500,70200,70200,70200,70200,0
20230908,152200,688108091500,70200,70200,70200,70200,0
20230908,152100,688108091500,70200,70200,70200,70200,0
20230908,152000,688108091500,70200,70200,70200,70200,0
20230908,151900,688108091500,70200,70100,70300,70100,98832
20230908,151800,681172227100,70100,70200,70200,70100,189415
20230908,151700,667877293500,70100,70200,70200,70100,28691
20230908,151600,665864331100,70200,70100,70200,70100,9715
20230908,151500,665182858500,70200,70200,70200,70100,11318
20230908,151400,664388773300,70100,70100,70200,70100,12155
20230908,151300,663536096600,70100,70200,70200,70100,6419
20230908,151200,663085824400,70100,70100,70200,70100,24781
20230908,151100,661348315600,70100,70100,70200,70100,6008
20230908,151000,660926954900,70100,70100,70200,70100,5380
20230908,150900,660549669600,70100,70200,70200,70100,11900
20230908,150800,659714891300,70100,70100,70200,70100,22400
20230908,150700,658143606500,70100,70100,70200,70100,15964
20230908,150600,657024223100,70100,70100,70200,70100,27818
20230908,150500,655073094600,70100,70200,70200,70100,14624
20230908,150400,654047774000,70100,70100,70200,70100,14631
20230908,150300,653021906500,70200,70200,70200,70100,13887
20230908,150200,652048007600,70100,70100,70200,70100,33150
20230908,150100,649723874300,70200,70100,70200,70100,7851
20230908,150000,649173104600,70100,70100,70200,70000,95556
20230908,145900,642475625300,70100,70000,70100,70000,16608
20230908,145800,641312439200,70000,70000,70100,70000,9035
20230908,145700,640679497900,70100,70000,70100,70000,6296
20230908,145600,640238456500,70100,70100,70100,70000,5730
20230908,145500,639837080700,70100,70100,70100,70000,47100
20230908,145400,636536089200,70100,70000,70100,70000,7108
20230908,145300,636038299500,70100,70000,70100,70000,8656
20230908,145200,635432095400,70000,70000,70100,70000,10319
20230908,145100,634709551000,70000,70000,70100,70000,7101
20230908,145000,634212199100,70100,70100,70100,70000,15115
20230908,144900,633153156500,70100,70000,70100,70000,7631
20230908,144800,632618733900,70000,70100,70100,70000,9990
20230908,144700,631918804200,70000,70000,70100,70000,6936
20230908,144600,631432861400,70000,70100,70100,70000,8532
20230908,144500,630835443400,70100,70000,70100,70000,10580
20230908,144400,630094006300,70000,70000,70100,70000,6289
20230908,144300,629653556000,70100,70100,70100,70000,14574
20230908,144200,628633150100,70000,70000,70100,70000,4426
20230908,144100,628323130800,70100,70000,70100,70000,3367
20230908,144000,628087390000,70000,69900,70100,69900,78252
20230908,143900,622610307400,70000,70100,70100,69900,92393
20230908,143800,616142855800,70000,70100,70100,70000,82470
20230908,143700,610369794300,70100,70000,70100,70000,5659
20230908,143600,609973424500,70100,70100,70100,70000,5865
20230908,143500,609562633100,70100,70100,70100,70000,13680
20230908,143400,608604766900,70000,70000,70100,70000,5602
20230908,143300,608212261500,70100,70100,70100,70000,7913
20230908,143200,607658014900,70000,70000,70100,70000,6239
20230908,143100,607220985900,70100,70000,70100,70000,12272
20230908,143000,606361696000,70000,69900,70100,69900,118153
20230908,142900,598091180500,70000,69900,70000,69900,15211
20230908,142800,597026637000,69900,69900,70000,69900,8251
20230908,142700,596449426800,70000,70000,70000,69900,13202
20230908,142600,595525915500,70000,69900,70000,69900,4683
20230908,142500,595198300300,69900,69900,70100,69900,74747
20230908,142400,589966299400,70000,69900,70000,69900,48298
20230908,142300,586585729100,70000,69900,70000,69900,10889
20230908,142200,585823952500,70000,70000,70000,69900,7485
20230908,142100,585300482100,70000,70000,70000,69900,4784
20230908,142000,584965820000,69900,70000,70000,69900,6876
20230908,141900,584484898700,69900,69900,70000,69900,6066
20230908,141800,584060549800,69900,69900,70000,69900,7825
20230908,141700,583513087600,70000,70000,70000,69900,5916
20230908,141600,583099283000,70000,69900,70000,69900,9836
20230908,141500,582411456600,70000,70000,70000,69900,9088
20230908,141400,581775959600,69900,70000,70000,69900,6486
20230908,141300,581322334500,70000,69900,70000,69900,14675
20230908,141200,580296224700,70000,69900,70000,69900,5087
20230908,141100,579940366400,70000,70000,70000,69900,5790
20230908,141000,579535355900,70000,69900,70000,69900,4407
20230908,140900,579227051100,69900,70000,70000,69900,94374
20230908,140800,572630101300,70000,69900,70000,69900,5219
20230908,140700,572265023300,69900,69900,70000,69900,7540
20230908,140600,571737545800,70000,70000,70000,69900,94957
20230908,140500,565095125300,69900,69900,70000,69800,142690
20230908,140400,555121383600,69800,69800,69900,69800,6920
20230908,140300,554637994800,69800,69800,69900,69700,194485
20230908,140200,541062607900,69700,69800,69800,69700,9986
20230908,140100,540366172200,69800,69700,69800,69700,8893
20230908,140000,539745799000,69700,69700,69800,69700,14653
20230908,135900,538723405700,69700,69700,69800,69700,8094
20230908,135800,538158693600,69700,69700,69800,69700,17439
20230908,135700,536941836700,69700,69700,69800,69700,7019
20230908,135600,536452195400,69700,69700,69800,69700,5456
20230908,135500,536071603100,69700,69700,69800,69700,5862
20230908,135400,535662735200,69700,69800,69800,69700,10439
20230908,135300,534934888400,69700,69800,69800,69700,6791
20230908,135200,534461242900,69700,69700,69800,69700,6681
20230908,135100,533995361000,69700,69700,69800,69700,6753
20230908,135000,533524377400,69800,69800,69800,69700,8292
20230908,134900,532946024000,69800,69700,69800,69700,8195
20230908,134800,532374571100,69800,69800,69800,69700,8592
20230908,134700,531775262400,69700,69600,69800,69600,235200
20230908,134600,515381818000,69600,69600,69700,69600,11122
20230908,134500,514607182500,69600,69600,69700,69600,4756
20230908,134400,514276072000,69700,69600,69700,69600,6171
20230908,134300,513846426900,69600,69700,69700,69600,9028
20230908,134200,513217528500,69600,69600,69700,69600,16059
20230908,134100,512099025100,69600,69600,69700,69600,11720
20230908,134000,511282796800,69600,69600,69700,69600,192432
20230908,133900,497886829200,69600,69600,69700,69600,10451
20230908,133800,497159043100,69600,69700,69700,69600,3560
20230908,133700,496911044900,69700,69600,69700,69600,8084
20230908,133600,496348066100,69700,69600,69700,69600,9894
20230908,133500,495658972700,69600,69600,69700,69600,5694
20230908,133400,495262382200,69700,69700,69700,69600,7201
20230908,133300,494760862400,69700,69700,69700,69600,6192
20230908,133200,494329664200,69700,69700,69700,69600,6707
20230908,133100,493862649000,69700,69700,69700,69600,6379
20230908,133000,493418441200,69700,69600,69700,69600,7910
20230908,132900,492867489100,69600,69600,69700,69600,10279
20230908,132800,492151578000,69700,69600,69700,69600,5938
20230908,132700,491738091000,69700,69600,69700,69600,10087
20230908,132600,491035452700,69600,69600,69700,69600,9390
20230908,132500,490381707000,69600,69700,69700,69600,13159
20230908,132400,489464906900,69600,69600,69700,69600,10400
20230908,132300,488740428200,69600,69700,69700,69600,8765
20230908,132200,488129914300,69700,69700,69700,69600,5404
20230908,132100,487753673300,69600,69600,69700,69600,4699
20230908,132000,487426478900,69700,69700,69800,69600,49611
20230908,131900,483968745100,69700,69700,69800,69700,3074
20230908,131800,483754412600,69700,69700,69800,69700,10153
20230908,131700,483046551300,69800,69600,69800,69600,133468
20230908,131600,473744168800,69600,69700,69700,69600,6675
20230908,131500,473279365700,69700,69700,69700,69600,7424
20230908,131400,472762294300,69700,69700,69700,69600,186819
20230908,131300,459741547300,69700,69700,69800,69700,16855
20230908,131200,458566553500,69700,69800,69800,69700,12815
20230908,131100,457673287700,69700,69700,69800,69700,5734
20230908,131000,457273492000,69700,69800,69800,69700,6270
20230908,130900,456836350800,69700,69700,69800,69700,9297
20230908,130800,456188080100,69800,69700,69800,69700,4707
20230908,130700,455859898100,69700,69700,69800,69700,9515
20230908,130600,455196645500,69800,69700,69800,69700,3104
20230908,130500,454980117100,69700,69700,69800,69700,37280
20230908,130400,452378384500,69800,69800,69800,69700,4018
20230908,130300,452098258200,69700,69700,69800,69700,6011
20230908,130200,451679089600,69700,69700,69800,69700,2626
20230908,130100,451495968700,69700,69800,69900,69700,118507
20230908,130000,443224058000,69900,69800,69900,69800,5531
20230908,125900,442837890700,69900,69800,69900,69800,4312
20230908,125800,442536711100,69800,69900,69900,69800,6442
20230908,125700,442086704600,69800,69800,69900,69800,5310
20230908,125600,441715931300,69900,69900,69900,69800,4452
20230908,125500,441404957000,69800,69800,69900,69800,5443
20230908,125400,441024698900,69800,69900,69900,69800,4131
20230908,125300,440736228300,69800,69800,69900,69800,4002
20230908,125200,440456679600,69800,69800,69900,69800,3587
20230908,125100,440206197000,69900,69800,69900,69800,7329
20230908,125000,439694496700,69800,69800,69900,69700,60695
20230908,124900,435457955700,69900,69800,69900,69800,6074
20230908,124800,435033733700,69800,69900,69900,69800,3290
20230908,124700,434803965000,69900,69800,69900,69700,162762
20230908,124600,423443295000,69800,69800,69800,69700,6458
20230908,124500,422992900700,69800,69700,69800,69700,10099
20230908,124400,422288588200,69800,69800,69800,69700,8053
20230908,124300,421726882400,69800,69700,69800,69700,15981
20230908,124200,420611784400,69800,69700,69800,69700,9432
20230908,124100,419953875300,69800,69700,69800,69700,4628
20230908,124000,419631105000,69800,69800,69800,69700,14666
20230908,123900,418608349300,69800,69800,69800,69700,6376
20230908,123800,418163618200,69800,69700,69800,69700,24229
20230908,123700,416474327500,69700,69700,69800,69700,28929
20230908,123600,414457877600,69700,69700,69800,69700,4375
20230908,123500,414152850900,69800,69700,69800,69700,8252
20230908,123400,413577311400,69700,69700,69800,69700,6161
20230908,123300,413147650100,69700,69700,69800,69700,6033
20230908,123200,412727090700,69700,69800,69800,69700,9795
20230908,123100,412044133800,69700,69800,69800,69700,5319
20230908,123000,411673148400,69700,69700,69800,69700,9443
20230908,122900,411014385600,69700,69700,69800,69700,6581
20230908,122800,410555458400,69700,69800,69800,69700,4831
20230908,122700,410218688700,69700,69700,69800,69700,5634
20230908,122600,409825728400,69700,69900,69900,69700,183280
20230908,122500,397033071500,69900,69800,69900,69800,5286
20230908,122400,396663916600,69800,69800,69900,69800,7283
20230908,122300,396155270700,69900,69800,69900,69800,9102
20230908,122200,395519721600,69900,69900,69900,69800,25334
20230908,122100,393750831800,69900,69800,69900,69800,5248
20230908,122000,393384312100,69800,69800,69900,69800,4127
20230908,121900,393096109700,69900,69900,69900,69800,8492
20230908,121800,392502757300,69900,69800,69900,69800,6853
20230908,121700,392024134900,69800,69800,69900,69800,4621
20230908,121600,391701421200,69900,69900,69900,69800,19408
20230908,121500,390346138800,69800,69800,69900,69800,3992
20230908,121400,390067365200,69900,69800,69900,69800,6151
20230908,121300,389637687800,69900,69800,69900,69800,5280
20230908,121200,389268954200,69900,69800,69900,69800,15371
20230908,121100,388194937400,69800,69800,69900,69800,9596
20230908,121000,387524895100,69800,69800,69900,69800,16991
20230908,120900,386338760400,69800,69900,69900,69800,12927
20230908,120800,385436262100,69900,69800,69900,69800,4205
20230908,120700,385142623500,69900,69800,69900,69800,4565
20230908,120600,384823794600,69800,69900,69900,69800,6538
20230908,120500,384367285100,69900,69900,69900,69800,9700
20230908,120400,383690078600,69900,69800,69900,69800,3132
20230908,120300,383471309700,69800,69800,69900,69800,6173
20230908,120200,383040242100,69800,69800,69900,69800,9020
20230908,120100,382410525900,69900,69900,69900,69800,3391
20230908,120000,382173694300,69900,69800,69900,69800,4248
20230908,115900,381877014700,69800,69800,69900,69800,5783
20230908,115800,381473025700,69900,69900,69900,69800,4476
20230908,115700,381160422700,69800,69900,69900,69800,7055
20230908,115600,380667649600,69900,69800,69900,69800,3749
20230908,115500,380405812300,69900,69800,69900,69800,4605
20230908,115400,380084070400,69800,69900,69900,69800,6092
20230908,115300,379658519100,69900,69800,69900,69800,7786
20230908,115200,379114526900,69900,69900,69900,69800,6097
20230908,115100,378688698700,69900,69900,69900,69800,3432
20230908,115000,378448981300,69800,69800,69900,69800,3659
20230908,114900,378193371000,69900,69800,69900,69800,4451
20230908,114800,377882590700,69900,69800,69900,69800,2660
20230908,114700,377696855300,69800,69800,69900,69800,2546
20230908,114600,377519055500,69900,69800,69900,69800,4669
20230908,114500,377193110300,69900,69900,69900,69800,1964
20230908,114400,377056007800,69800,69800,69900,69800,2971
20230908,114300,376848530500,69900,69900,69900,69800,2669
20230908,114200,376662216800,69900,69800,69900,69800,1719
20230908,114100,376542162100,69900,69900,69900,69800,2392
20230908,114000,376375026800,69800,70000,70000,69800,75023
20230908,113900,371130953200,70000,69900,70000,69900,3207
20230908,113800,370906549700,69900,69900,70000,69800,45683
20230908,113700,367713449800,69900,70000,70000,69800,140825
20230908,113600,357870313400,69900,69900,70000,69900,4626
20230908,113500,357546719200,69900,69900,70000,69900,19072
20230908,113400,356213412000,69900,69900,70000,69900,18583
20230908,113300,354914297400,69900,69900,70000,69900,16250
20230908,113200,353778258700,70000,69900,70000,69900,8611
20230908,113100,353175833600,70000,69900,70000,69900,6612
20230908,113000,352713278100,69900,69900,70000,69900,6924
20230908,112900,352229060900,69900,69900,70000,69900,9328
20230908,112800,351576399000,69900,69900,70000,69900,22818
20230908,112700,349980888600,70000,69900,70000,69900,5268
20230908,112600,349612397300,69900,70000,70000,69900,70969
20230908,112500,344644697900,70000,69900,70000,69900,3396
20230908,112400,344407093900,70000,69900,70000,69900,36357
20230908,112300,341862221900,70000,69900,70000,69900,11025
20230908,112200,341090579700,69900,69900,70000,69900,2108
20230908,112100,340943093900,69900,69900,70000,69800,110325
20230908,112000,333231593900,69900,69800,69900,69800,4379
20230908,111900,332925763600,69800,69800,69900,69800,4374
20230908,111800,332620290400,69900,69900,69900,69800,18826
20230908,111700,331305888300,69900,69900,69900,69800,6042
20230908,111600,330883955100,69900,69800,69900,69800,6101
20230908,111500,330457965700,69800,69800,69900,69800,4579
20230908,111400,330138261800,69800,69800,69900,69800,4041
20230908,111300,329856090600,69900,69800,69900,69800,6704
20230908,111200,329387905900,69800,69800,69900,69800,10825
20230908,111100,328631691400,69800,69800,69900,69800,7833
20230908,111000,328084688800,69800,69800,69900,69800,11682
20230908,110900,327269143200,69900,69800,69900,69800,9329
20230908,110800,326617725600,69800,69800,69900,69800,13733
20230908,110700,325659000800,69800,69800,69900,69800,5927
20230908,110600,325245158500,69900,69900,69900,69800,7239
20230908,110500,324739718100,69900,69800,69900,69800,5538
20230908,110400,324353091800,69800,69800,69900,69800,7020
20230908,110300,323862876000,69800,69800,69900,69800,8411
20230908,110200,323275554300,69900,69800,69900,69800,5214
20230908,110100,322911475500,69800,69800,69900,69800,5991
20230908,110000,322493024100,69900,69800,69900,69800,6216
20230908,105900,322058958500,69900,69800,69900,69800,6244
20230908,105800,321622949700,69800,69800,69900,69800,6525
20230908,105700,321167393900,69800,69800,69900,69800,3569
20230908,105600,320918260500,69800,69800,69900,69800,11640
20230908,105500,320105717000,69900,69800,69900,69700,101507
20230908,105400,313020415500,69800,69900,69900,69800,5751
20230908,105300,312618887600,69900,69900,69900,69800,5150
20230908,105200,312259337700,69900,69900,69900,69800,16080
20230908,105100,311136676300,69800,69800,69900,69800,4107
20230908,105000,310849954400,69900,69900,69900,69800,8030
20230908,104900,310289433100,69900,69900,69900,69800,109062
20230908,104800,302676811400,69800,69800,69900,69800,10165
20230908,104700,301966999200,69900,69900,69900,69800,13382
20230908,104600,301032800300,69900,69800,69900,69800,16089
20230908,104500,299909739500,69800,69900,69900,69800,5999
20230908,104400,299490964400,69800,69800,69900,69800,18385
20230908,104300,298207629900,69900,69900,69900,69700,313549
20230908,104200,276322079800,69900,69900,69900,69800,16590
20230908,104100,275163842700,69900,69900,69900,69800,25644
20230908,104000,273373136700,69800,69800,69900,69800,6914
20230908,103900,272890249000,69900,69800,69900,69800,4135
20230908,103800,272601433600,69900,69800,69900,69800,17406
20230908,103700,271386220600,69900,69900,69900,69800,12032
20230908,103600,270546176300,69900,69800,69900,69800,3322
20230908,103500,270314217200,69800,69800,69900,69800,24736
20230908,103400,268587510200,69900,69900,69900,69800,6665
20230908,103300,268122078100,69900,69900,69900,69800,7085
20230908,103200,267627441000,69800,69900,70000,69800,49685
20230908,103100,264154543600,69900,69900,70000,69800,52502
20230908,103000,260484623200,69800,70000,70000,69800,15102
20230908,102900,259429225600,70000,70000,70000,69800,270764
20230908,102800,240502660500,70000,70000,70000,69900,51894
20230908,102700,236875068500,70000,70000,70000,69900,13391
20230908,102600,235938862200,70000,70000,70000,69900,10637
20230908,102500,235195155100,69900,69900,70000,69900,2891
20230908,102400,234992939300,70000,70000,70000,69900,22438
20230908,102300,233422469300,70000,70100,70100,69900,57229
20230908,102200,229416422300,70100,70000,70100,70000,2984
20230908,102100,229207498600,70000,70000,70100,69900,47604
20230908,102000,225875242500,70000,70000,70100,69900,80509
20230908,101900,220239614300,70100,70000,70100,69900,30027
20230908,101800,218137701000,70000,70000,70000,69900,4144
20230908,101700,217847641200,70000,70000,70000,69900,19590
20230908,101600,216476490300,70000,70000,70000,69900,973
20230908,101500,216408413500,69900,70100,70100,69900,35660
20230908,101400,213912313800,70100,70000,70100,69900,95910
20230908,101300,207198767900,70000,70000,70000,69900,3035
20230908,101200,206986418700,70000,69900,70000,69900,22851
20230908,101100,205388312300,69900,70000,70000,69900,6519
20230908,101000,204932147700,70000,70000,70100,69900,105264
20230908,100900,197563723200,70000,70000,70100,70000,14243
20230908,100800,196566704400,70100,70000,70100,70000,4463
20230908,100700,196254206500,70100,70100,70100,70000,14666
20230908,100600,195226590500,70100,70100,70200,70000,100465
20230908,100500,188183479300,70200,70200,70200,70100,4234
20230908,100400,187886473200,70100,70200,70200,70100,3028
20230908,100300,187674025200,70100,70100,70200,70100,3581
20230908,100200,187422910100,70100,70100,70200,70100,3196
20230908,100100,187198778100,70200,70200,70200,70100,4428
20230908,100000,186888183700,70200,70200,70200,70100,4309
20230908,095900,186585872800,70100,70100,70200,70100,4828
20230908,095800,186247216100,70200,70100,70200,70100,4220
20230908,095700,185951038800,70100,70200,70200,70100,6159
20230908,095600,185518988700,70200,70200,70200,70100,3340
20230908,095500,185284684900,70100,70200,70200,70100,2250
20230908,095400,185126835400,70100,70100,70200,70100,1879
20230908,095300,184995070000,70200,70200,70200,70000,100507
20230908,095200,177949526800,70200,70200,70200,70100,3637
20230908,095100,177694413400,70200,70000,70200,70000,84824
20230908,095000,171748326900,70100,70100,70100,70000,9584
20230908,094900,171076707300,70000,70000,70100,70000,5972
20230908,094800,170658419200,70100,70100,70100,70000,4010
20230908,094700,170377443500,70100,70100,70100,70000,3403
20230908,094600,170139159500,70100,70000,70100,69900,58964
20230908,094500,166011819200,70000,69900,70000,69900,7800
20230908,094400,165466239100,70000,70000,70000,69900,6836
20230908,094300,164988122900,70000,69900,70000,69900,4978
20230908,094200,164639909700,70000,69900,70000,69900,6691
20230908,094100,164171842500,70000,70000,70000,69900,4990
20230908,094000,163822770000,70000,70000,70100,69900,86810
20230908,093900,157745990800,70100,70000,70100,70000,5013
20230908,093800,157394848600,70100,70100,70100,70000,6521
20230908,093700,156937902200,70100,70100,70100,70000,4338
20230908,093600,156634081700,70100,70100,70100,70000,4326
20230908,093500,156331027300,70100,70000,70100,70000,15522
20230908,093400,155243452100,70100,70100,70100,70000,9541
20230908,093300,154575164700,70100,70100,70100,70000,4803
20230908,093200,154238711900,70000,70000,70100,69900,51873
20230908,093100,150607330800,70000,70000,70000,69900,7353
20230908,093000,150092899400,69900,70000,70100,69900,28418
20230908,092900,148103668000,70000,70000,70100,69900,34773
20230908,092800,145669498100,70000,70000,70100,69900,135893
20230908,092700,136156871800,70000,70100,70100,70000,4630
20230908,092600,135832667300,70100,70000,70200,70000,104264
20230908,092500,128523874500,70000,70200,70200,70000,89585
20230908,092400,122243974200,70200,70200,70200,70100,5956
20230908,092300,121826169600,70100,70100,70200,70100,3574
20230908,092200,121575542500,70100,70100,70200,70100,46271
20230908,092100,118331740100,70200,70200,70200,70000,121148
20230908,092000,109839026100,70100,70100,70200,70100,2969
20230908,091900,109630744900,70100,70200,70200,70000,101757
20230908,091800,102497434600,70200,70200,70200,70100,9524
20230908,091700,101828979500,70200,70100,70200,70100,36546
20230908,091600,99263611700,70100,70100,70200,70000,47631
20230908,091500,95924680200,70100,70000,70100,70000,8353
20230908,091400,95339408700,70100,70100,70100,70000,7053
20230908,091300,94845140100,70100,70200,70200,70000,49750
20230908,091200,91357753600,70100,70100,70100,70000,40247
20230908,091100,88537877100,70100,70100,70200,70000,80496
20230908,091000,82897425000,70200,70100,70200,70100,10631
20230908,090900,82151689300,70200,70200,70200,70100,11180
20230908,090800,81367289300,70100,70200,70200,70100,10857
20230908,090700,80605446800,70200,70200,70200,70100,10390
20230908,090600,79876310400,70200,70000,70300,70000,98641
20230908,090500,72959059700,70100,70000,70100,70000,25176
20230908,090400,71196170900,70100,70000,70100,69900,45460
20230908,090300,68013484600,70000,69900,70100,69800,140347
20230908,090200,58200940500,69900,70000,70000,69800,165006
20230908,090100,46669606900,69900,70100,70100,69900,194281
20230908,090000,33075015500,70000,70200,70300,70000,470282