stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,184300,822786122900,70800,70800,70800,70800,1082334
20230911,184200,822786122900,70800,70800,70800,70800,0
20230911,184100,822786122900,70800,70800,70800,70800,0
20230911,184000,822786122900,70800,70800,70800,70800,0
20230911,183900,822786122900,70800,70800,70800,70800,0
20230911,183800,822786122900,70800,70800,70800,70800,0
20230911,183700,822786122900,70800,70800,70800,70800,0
20230911,183600,822786122900,70800,70800,70800,70800,0
20230911,183500,822786122900,70800,70800,70800,70800,0
20230911,183400,822786122900,70800,70800,70800,70800,0
20230911,183300,822786122900,70800,70800,70800,70800,0
20230911,183200,822786122900,70800,70800,70800,70800,0
20230911,183100,822786122900,70800,70800,70800,70800,0
20230911,183000,822786122900,70800,70800,70800,70800,0
20230911,182900,822786122900,70800,70800,70800,70800,0
20230911,182800,822786122900,70800,70800,70800,70800,0
20230911,182700,822786122900,70800,70800,70800,70800,0
20230911,182600,822786122900,70800,70800,70800,70800,0
20230911,182500,822786122900,70800,70800,70800,70800,0
20230911,182400,822786122900,70800,70800,70800,70800,0
20230911,182300,822786122900,70800,70800,70800,70800,0
20230911,182200,822786122900,70800,70800,70800,70800,0
20230911,182100,822786122900,70800,70800,70800,70800,0
20230911,182000,822786122900,70800,70800,70800,70800,0
20230911,181900,822786122900,70800,70800,70800,70800,0
20230911,181800,822786122900,70800,70800,70800,70800,0
20230911,181700,822786122900,70800,70800,70800,70800,0
20230911,181600,822786122900,70800,70800,70800,70800,0
20230911,181500,822786122900,70800,70800,70800,70800,0
20230911,181400,822786122900,70800,70800,70800,70800,0
20230911,181300,822786122900,70800,70800,70800,70800,1082334
20230911,181200,822786122900,70800,70800,70800,70800,0
20230911,181100,822786122900,70800,70800,70800,70800,0
20230911,181000,822786122900,70800,70800,70800,70800,0
20230911,180900,822786122900,70800,70800,70800,70800,0
20230911,180800,822786122900,70800,70800,70800,70800,0
20230911,180700,822786122900,70800,70800,70800,70800,0
20230911,180600,822786122900,70800,70800,70800,70800,0
20230911,180500,822786122900,70800,70800,70800,70800,0
20230911,180400,822786122900,70800,70800,70800,70800,0
20230911,180300,822786122900,70800,70800,70800,70800,0
20230911,180200,822786122900,70800,70800,70800,70800,0
20230911,180100,822786122900,70800,70800,70800,70800,0
20230911,180000,822786122900,70800,70800,70800,70800,0
20230911,175900,822786122900,70800,70800,70800,70800,0
20230911,175800,822786122900,70800,70800,70800,70800,0
20230911,175700,822786122900,70800,70800,70800,70800,0
20230911,175600,822786122900,70800,70800,70800,70800,0
20230911,175500,822786122900,70800,70800,70800,70800,0
20230911,175400,822786122900,70800,70800,70800,70800,0
20230911,175300,822786122900,70800,70800,70800,70800,0
20230911,175200,822786122900,70800,70800,70800,70800,0
20230911,175100,822786122900,70800,70800,70800,70800,0
20230911,175000,822786122900,70800,70800,70800,70800,0
20230911,174900,822786122900,70800,70800,70800,70800,0
20230911,174800,822786122900,70800,70800,70800,70800,0
20230911,174700,822786122900,70800,70800,70800,70800,0
20230911,174600,822786122900,70800,70800,70800,70800,0
20230911,174500,822786122900,70800,70800,70800,70800,0
20230911,174400,822786122900,70800,70800,70800,70800,0
20230911,174300,822786122900,70800,70800,70800,70800,1082334
20230911,174200,822786122900,70800,70800,70800,70800,0
20230911,174100,822786122900,70800,70800,70800,70800,0
20230911,174000,822786122900,70800,70800,70800,70800,0
20230911,173900,822786122900,70800,70800,70800,70800,0
20230911,173800,822786122900,70800,70800,70800,70800,0
20230911,173700,822786122900,70800,70800,70800,70800,0
20230911,173600,822786122900,70800,70800,70800,70800,0
20230911,173500,822786122900,70800,70800,70800,70800,0
20230911,173400,822786122900,70800,70800,70800,70800,0
20230911,173300,822786122900,70800,70800,70800,70800,0
20230911,173200,822786122900,70800,70800,70800,70800,0
20230911,173100,822786122900,70800,70800,70800,70800,0
20230911,173000,822786122900,70800,70800,70800,70800,0
20230911,172900,822786122900,70800,70800,70800,70800,0
20230911,172800,822786122900,70800,70800,70800,70800,0
20230911,172700,822786122900,70800,70800,70800,70800,0
20230911,172600,822786122900,70800,70800,70800,70800,0
20230911,172500,822786122900,70800,70800,70800,70800,0
20230911,172400,822786122900,70800,70800,70800,70800,0
20230911,172300,822786122900,70800,70800,70800,70800,0
20230911,172200,822786122900,70800,70800,70800,70800,0
20230911,172100,822786122900,70800,70800,70800,70800,0
20230911,172000,822786122900,70800,70800,70800,70800,0
20230911,171900,822786122900,70800,70800,70800,70800,0
20230911,171800,822786122900,70800,70800,70800,70800,0
20230911,171700,822786122900,70800,70800,70800,70800,0
20230911,171600,822786122900,70800,70800,70800,70800,0
20230911,171500,822786122900,70800,70800,70800,70800,0
20230911,171400,822786122900,70800,70800,70800,70800,0
20230911,171300,822786122900,70800,70800,70800,70800,1082334
20230911,171200,822786122900,70800,70800,70800,70800,0
20230911,171100,822786122900,70800,70800,70800,70800,0
20230911,171000,822786122900,70800,70800,70800,70800,0
20230911,170900,822786122900,70800,70800,70800,70800,0
20230911,170800,822786122900,70800,70800,70800,70800,0
20230911,170700,822786122900,70800,70800,70800,70800,0
20230911,170600,822786122900,70800,70800,70800,70800,0
20230911,170500,822786122900,70800,70800,70800,70800,0
20230911,170400,822786122900,70800,70800,70800,70800,0
20230911,170300,822786122900,70800,70800,70800,70800,0
20230911,170200,822786122900,70800,70800,70800,70800,0
20230911,170100,822786122900,70800,70800,70800,70800,0
20230911,170000,822786122900,70800,70800,70800,70800,0
20230911,165900,822786122900,70800,70800,70800,70800,0
20230911,165800,822786122900,70800,70800,70800,70800,0
20230911,165700,822786122900,70800,70800,70800,70800,0
20230911,165600,822786122900,70800,70800,70800,70800,0
20230911,165500,822786122900,70800,70800,70800,70800,0
20230911,165400,822786122900,70800,70800,70800,70800,0
20230911,165300,822786122900,70800,70800,70800,70800,0
20230911,165200,822786122900,70800,70800,70800,70800,0
20230911,165100,822786122900,70800,70800,70800,70800,0
20230911,165000,822786122900,70800,70800,70800,70800,0
20230911,164900,822786122900,70800,70800,70800,70800,0
20230911,164800,822786122900,70800,70800,70800,70800,0
20230911,164700,822786122900,70800,70800,70800,70800,0
20230911,164600,822786122900,70800,70800,70800,70800,0
20230911,164500,822786122900,70800,70800,70800,70800,0
20230911,164400,822786122900,70800,70800,70800,70800,0
20230911,164300,822786122900,70800,70800,70800,70800,1082334
20230911,164200,822786122900,70800,70800,70800,70800,0
20230911,164100,822786122900,70800,70800,70800,70800,0
20230911,164000,822786122900,70800,70800,70800,70800,0
20230911,163900,822786122900,70800,70800,70800,70800,0
20230911,163800,822786122900,70800,70800,70800,70800,0
20230911,163700,822786122900,70800,70800,70800,70800,0
20230911,163600,822786122900,70800,70800,70800,70800,0
20230911,163500,822786122900,70800,70800,70800,70800,0
20230911,163400,822786122900,70800,70800,70800,70800,0
20230911,163300,822786122900,70800,70800,70800,70800,0
20230911,163200,822786122900,70800,70800,70800,70800,0
20230911,163100,822786122900,70800,70800,70800,70800,0
20230911,163000,822786122900,70800,70800,70800,70800,0
20230911,162900,822786122900,70800,70800,70800,70800,0
20230911,162800,822786122900,70800,70800,70800,70800,0
20230911,162700,822786122900,70800,70800,70800,70800,0
20230911,162600,822786122900,70800,70800,70800,70800,0
20230911,162500,822786122900,70800,70800,70800,70800,0
20230911,162400,822786122900,70800,70800,70800,70800,0
20230911,162300,822786122900,70800,70800,70800,70800,0
20230911,162200,822786122900,70800,70800,70800,70800,0
20230911,162100,822786122900,70800,70800,70800,70800,0
20230911,162000,822786122900,70800,70800,70800,70800,0
20230911,161900,822786122900,70800,70800,70800,70800,0
20230911,161800,822786122900,70800,70800,70800,70800,0
20230911,161700,822786122900,70800,70800,70800,70800,0
20230911,161600,822786122900,70800,70800,70800,70800,0
20230911,161500,822786122900,70800,70800,70800,70800,0
20230911,161400,822786122900,70800,70800,70800,70800,0
20230911,161300,822786122900,70800,70800,70800,70800,1082334
20230911,161200,822786122900,70800,70800,70800,70800,0
20230911,161100,822786122900,70800,70800,70800,70800,0
20230911,161000,822786122900,70800,70800,70800,70800,0
20230911,160900,822786122900,70800,70800,70800,70800,0
20230911,160800,822786122900,70800,70800,70800,70800,0
20230911,160700,822786122900,70800,70800,70800,70800,0
20230911,160600,822786122900,70800,70800,70800,70800,0
20230911,160500,822786122900,70800,70800,70800,70800,0
20230911,160400,822786122900,70800,70800,70800,70800,0
20230911,160300,822786122900,70800,70800,70800,70800,0
20230911,160200,822786122900,70800,70800,70800,70800,0
20230911,160100,822786122900,70800,70800,70800,70800,0
20230911,160000,822786122900,70800,70800,70800,70800,0
20230911,155900,822786122900,70800,70800,70800,70800,0
20230911,155800,822786122900,70800,70800,70800,70800,0
20230911,155700,822786122900,70800,70800,70800,70800,0
20230911,155600,822786122900,70800,70800,70800,70800,0
20230911,155500,822786122900,70800,70800,70800,70800,0
20230911,155400,822786122900,70800,70800,70800,70800,0
20230911,155300,822786122900,70800,70800,70800,70800,0
20230911,155200,822786122900,70800,70800,70800,70800,0
20230911,155100,822786122900,70800,70800,70800,70800,0
20230911,155000,822786122900,70800,70800,70800,70800,0
20230911,154900,822786122900,70800,70800,70800,70800,0
20230911,154800,822786122900,70800,70800,70800,70800,0
20230911,154700,822786122900,70800,70800,70800,70800,0
20230911,154600,822786122900,70800,70800,70800,70800,0
20230911,154500,822786122900,70800,70800,70800,70800,0
20230911,154400,822786122900,70800,70800,70800,70800,0
20230911,154300,822786122900,70800,70800,70800,70800,1082334
20230911,154200,822786122900,70800,70800,70800,70800,0
20230911,154100,822786122900,70800,70800,70800,70800,0
20230911,154000,822786122900,70800,70800,70800,70800,0
20230911,153900,822786122900,70800,70800,70800,70800,0
20230911,153800,822786122900,70800,70800,70800,70800,0
20230911,153700,822786122900,70800,70800,70800,70800,0
20230911,153600,822786122900,70800,70800,70800,70800,0
20230911,153500,822786122900,70800,70800,70800,70800,0
20230911,153400,822786122900,70800,70800,70800,70800,0
20230911,153300,822786122900,70800,70800,70800,70800,0
20230911,153200,822786122900,70800,70800,70800,70800,0
20230911,153100,822786122900,70800,70800,70800,70800,0
20230911,153000,822786122900,70800,70800,70800,70800,1082334
20230911,152900,746156875700,70800,70800,70800,70800,0
20230911,152800,746156875700,70800,70800,70800,70800,0
20230911,152700,746156875700,70800,70800,70800,70800,0
20230911,152600,746156875700,70800,70800,70800,70800,0
20230911,152500,746156875700,70800,70800,70800,70800,0
20230911,152400,746156875700,70800,70800,70800,70800,0
20230911,152300,746156875700,70800,70800,70800,70800,0
20230911,152200,746156875700,70800,70800,70800,70800,0
20230911,152100,746156875700,70800,70800,70800,70800,0
20230911,152000,746156875700,70800,70800,70800,70800,0
20230911,151900,746156875700,70800,70800,70800,70700,119295
20230911,151800,737713357300,70800,70700,70800,70700,20581
20230911,151700,736256713200,70800,70700,70800,70700,29357
20230911,151600,734178633400,70800,70700,70800,70700,27869
20230911,151500,732206019600,70800,70700,70800,70700,21190
20230911,151400,730706221400,70700,70700,70800,70700,22487
20230911,151300,729114803300,70700,70800,70800,70700,16669
20230911,151200,727935007200,70700,70600,70800,70600,15272
20230911,151100,726854447300,70700,70600,70700,70600,101639
20230911,151000,719668934600,70700,70600,70700,70600,27376
20230911,150900,717734912200,70600,70700,70700,70600,17418
20230911,150800,716504169600,70600,70700,70700,70600,15962
20230911,150700,715376034400,70700,70600,70700,70600,28150
20230911,150600,713386686100,70700,70600,70700,70600,16853
20230911,150500,712195545600,70700,70600,70700,70600,13721
20230911,150400,711225747400,70600,70600,70700,70600,11944
20230911,150300,710381708000,70700,70600,70700,70500,118396
20230911,150200,702023135100,70600,70600,70700,70600,15138
20230911,150100,700953149100,70600,70700,70800,70600,118730
20230911,150000,692558329400,70800,70800,70800,70700,15689
20230911,145900,691447991700,70700,70800,70800,70700,18445
20230911,145800,690142350900,70700,70800,70800,70700,20993
20230911,145700,688656997100,70700,70800,70800,70700,31945
20230911,145600,686396364900,70800,70600,70800,70600,101139
20230911,145500,679245619700,70600,70700,70700,70600,11652
20230911,145400,678421999200,70700,70600,70700,70600,14839
20230911,145300,677373531800,70700,70700,70700,70600,20786
20230911,145200,675904181400,70700,70600,70700,70600,20663
20230911,145100,674443928400,70600,70700,70700,70600,21441
20230911,145000,672928750400,70700,70600,70800,70600,119602
20230911,144900,664473005500,70700,70600,70700,70600,20278
20230911,144800,663039574100,70700,70600,70700,70600,13071
20230911,144700,662115683100,70700,70600,70700,70600,6574
20230911,144600,661651023900,70700,70700,70700,70600,18383
20230911,144500,660351474500,70700,70700,70700,70600,138409
20230911,144400,650566524300,70600,70600,70700,70600,16711
20230911,144300,649385326400,70600,70600,70700,70600,17242
20230911,144200,648166499400,70700,70700,70700,70600,12290
20230911,144100,647297813300,70700,70600,70700,70600,19685
20230911,144000,645906281600,70700,70700,70700,70600,16260
20230911,143900,644756901900,70600,70700,70700,70600,11693
20230911,143800,643930422700,70700,70700,70700,70600,41882
20230911,143700,640971895700,70600,70600,70700,70600,15568
20230911,143600,639871586100,70600,70600,70700,70600,16653
20230911,143500,638694442700,70600,70700,70700,70600,12170
20230911,143400,637834280800,70700,70600,70700,70600,12639
20230911,143300,636940921800,70600,70600,70700,70600,13018
20230911,143200,636020757200,70600,70700,70700,70600,13247
20230911,143100,635084559300,70700,70700,70700,70600,13214
20230911,143000,634150483700,70700,70500,70700,70400,235493
20230911,142900,617536454000,70400,70500,70500,70400,21696
20230911,142800,616007093100,70400,70500,70500,70400,12871
20230911,142700,615099816100,70400,70400,70500,70400,13837
20230911,142600,614124872200,70500,70400,70500,70400,18255
20230911,142500,612838203400,70500,70500,70500,70400,12016
20230911,142400,611991177000,70400,70500,70500,70400,12769
20230911,142300,611091195100,70500,70400,70500,70400,10543
20230911,142200,610348034500,70400,70400,70500,70400,12281
20230911,142100,609482437900,70400,70400,70500,70400,9774
20230911,142000,608793587500,70500,70500,70500,70400,16947
20230911,141900,607599388600,70400,70500,70500,70400,16791
20230911,141800,606416467800,70400,70500,70500,70400,10035
20230911,141700,605709440800,70400,70400,70500,70400,14996
20230911,141600,604652849100,70400,70500,70500,70400,10705
20230911,141500,603898707700,70500,70500,70500,70400,8078
20230911,141400,603329504300,70400,70500,70500,70400,6621
20230911,141300,602862942900,70400,70500,70500,70400,4667
20230911,141200,602534147300,70400,70400,70500,70400,4328
20230911,141100,602229278400,70400,70500,70500,70400,3870
20230911,141000,601956596500,70400,70400,70500,70400,60073
20230911,140900,597727211800,70400,70400,70400,70300,6466
20230911,140800,597272219400,70300,70400,70500,70300,114917
20230911,140700,589181965100,70500,70400,70500,70400,9423
20230911,140600,588517985300,70500,70400,70500,70400,5915
20230911,140500,588101168200,70400,70500,70500,70400,3525
20230911,140400,587852779400,70500,70400,70500,70400,7440
20230911,140300,587328386000,70400,70500,70500,70400,5834
20230911,140200,586917236300,70400,70500,70600,70400,122619
20230911,140100,578272461000,70500,70500,70600,70400,149293
20230911,140000,567746769100,70400,70500,70500,70400,9947
20230911,135900,567045848800,70400,70500,70500,70400,5970
20230911,135800,566625076300,70500,70500,70500,70400,9118
20230911,135700,565982505600,70400,70400,70500,70400,8162
20230911,135600,565407343200,70500,70500,70500,70400,6956
20230911,135500,564917099700,70500,70400,70500,70400,7459
20230911,135400,564391434200,70400,70400,70500,70400,11071
20230911,135300,563611055600,70400,70400,70500,70400,3913
20230911,135200,563335391000,70500,70500,70500,70400,7381
20230911,135100,562815142000,70400,70500,70500,70400,25909
20230911,135000,560988781200,70500,70500,70500,70400,5048
20230911,134900,560632984100,70500,70400,70500,70400,4310
20230911,134800,560329258500,70400,70300,70500,70300,181940
20230911,134700,547520828900,70300,70300,70400,70300,5974
20230911,134600,547100394200,70400,70400,70400,70300,4016
20230911,134500,546817782600,70400,70400,70400,70300,6891
20230911,134400,546332837100,70300,70300,70400,70300,7177
20230911,134300,545827852500,70400,70400,70400,70300,4613
20230911,134200,545503200600,70300,70400,70400,70300,9866
20230911,134100,544809079000,70400,70400,70400,70300,6993
20230911,134000,544317018600,70400,70400,70400,70300,8804
20230911,133900,543697549900,70300,70300,70400,70300,6327
20230911,133800,543252236000,70400,70400,70400,70300,7098
20230911,133700,542752657300,70400,70300,70400,70300,5489
20230911,133600,542366356400,70400,70400,70400,70300,8747
20230911,133500,541750817600,70300,70300,70400,70200,29880
20230911,133400,539649823900,70300,70200,70300,70200,57946
20230911,133300,535576323500,70300,70300,70300,70200,6086
20230911,133200,535148642400,70200,70200,70300,70200,8551
20230911,133100,534547772500,70200,70300,70300,70200,5604
20230911,133000,534154023900,70200,70300,70300,70200,7157
20230911,132900,533651041500,70300,70300,70300,70200,6764
20230911,132800,533175698500,70300,70300,70300,70200,5946
20230911,132700,532757891900,70200,70300,70300,70200,5830
20230911,132600,532348233500,70300,70300,70300,70200,7160
20230911,132500,531845141800,70200,70300,70300,70200,5181
20230911,132400,531481150800,70200,70200,70300,70200,3319
20230911,132300,531247948000,70200,70200,70300,70200,6786
20230911,132200,530771097000,70300,70300,70300,70200,3247
20230911,132100,530542919700,70200,70200,70300,70200,4471
20230911,132000,530228858600,70300,70300,70300,70200,4221
20230911,131900,529932288700,70300,70300,70300,70200,4558
20230911,131800,529612106200,70300,70200,70300,70200,3435
20230911,131700,529370806400,70200,70300,70300,70200,4773
20230911,131600,529035518700,70200,70200,70300,70200,3796
20230911,131500,528768819600,70200,70300,70300,70200,3660
20230911,131400,528511599700,70300,70200,70300,70100,8289
20230911,131300,527929744800,70200,70300,70300,70100,129452
20230911,131200,518841697100,70200,70300,70300,70200,5066
20230911,131100,518485662800,70200,70200,70300,70200,5446
20230911,131000,518102951600,70300,70100,70300,70100,140872
20230911,130900,508213592600,70200,70100,70200,70100,6474
20230911,130800,507759375500,70200,70200,70200,70100,7761
20230911,130700,507214697900,70200,70200,70200,70100,5638
20230911,130600,506819066600,70200,70200,70200,70100,5738
20230911,130500,506416403400,70200,70200,70200,70100,5586
20230911,130400,506024584400,70200,70100,70200,70100,4531
20230911,130300,505706718000,70100,70200,70200,70100,4501
20230911,130200,505390912300,70200,70200,70200,70100,4623
20230911,130100,505066502700,70200,70200,70200,70100,3391
20230911,130000,504828532200,70100,70200,70200,70100,3153
20230911,125900,504607317700,70100,70200,70200,70100,3061
20230911,125800,504392558100,70200,70200,70200,70100,1486
20230911,125700,504288294700,70100,70000,70200,70000,72873
20230911,125600,499180047300,70100,70100,70100,70000,3668
20230911,125500,498923080700,70000,70000,70100,70000,2455
20230911,125400,498751169700,70000,70000,70100,70000,3788
20230911,125300,498485904400,70000,70000,70100,70000,3828
20230911,125200,498217860700,70000,70100,70100,70000,5048
20230911,125100,497864124200,70100,70000,70100,70000,2037
20230911,125000,497721397100,70000,70100,70200,70000,139598
20230911,124900,487935828400,70100,70100,70200,70100,6684
20230911,124800,487467005100,70100,70200,70200,70100,3060
20230911,124700,487252346500,70200,70100,70200,70100,3962
20230911,124600,486974352800,70200,70200,70200,70100,4912
20230911,124500,486629638600,70100,70200,70200,70100,1378
20230911,124400,486533001500,70200,70200,70300,70100,114244
20230911,124300,478512894400,70200,70100,70200,70100,15494
20230911,124200,477425396800,70200,70100,70200,70100,5166
20230911,124100,477063020600,70100,70100,70200,70100,4293
20230911,124000,476761720300,70200,70200,70200,70100,4393
20230911,123900,476453399600,70100,70200,70200,70100,5700
20230911,123800,476053384600,70200,70100,70200,70100,4168
20230911,123700,475760896100,70100,70200,70200,70100,11549
20230911,123600,474951117300,70200,70100,70200,70100,4111
20230911,123500,474662655700,70200,70100,70200,70100,2263
20230911,123400,474503866600,70200,70100,70200,70100,2677
20230911,123300,474316095400,70200,70200,70200,70100,1804
20230911,123200,474189499000,70200,70100,70200,70100,3140
20230911,123100,473969322000,70200,70200,70200,70100,1778
20230911,123000,473844620000,70100,70200,70200,70100,2113
20230911,122900,473696448000,70100,70200,70200,70100,3983
20230911,122800,473416996400,70200,70200,70200,70100,4537
20230911,122700,473098721500,70200,70200,70200,70100,5746
20230911,122600,472695406100,70200,70200,70200,70100,6382
20230911,122500,472247490400,70200,70200,70200,70100,2846
20230911,122400,472047797300,70200,70200,70300,70100,66502
20230911,122300,467379335700,70100,70200,70300,70100,87446
20230911,122200,461240645500,70200,70200,70200,70100,3391
20230911,122100,461002712100,70200,70300,70300,70100,118183
20230911,122000,452706342100,70200,70200,70300,70200,2309
20230911,121900,452544163000,70200,70200,70300,70200,2509
20230911,121800,452367919600,70200,70300,70300,70200,2198
20230911,121700,452213543900,70300,70200,70300,70200,1331
20230911,121600,452120066400,70300,70300,70300,70200,900
20230911,121500,452056848400,70200,70300,70300,70200,5948
20230911,121400,451638792500,70300,70300,70400,70200,39859
20230911,121300,448836682900,70300,70300,70400,70200,54757
20230911,121200,444987294300,70300,70200,70300,70200,46810
20230911,121100,441696722100,70200,70300,70400,70200,65663
20230911,121000,437080555400,70300,70400,70400,70300,4341
20230911,120900,436775316200,70400,70400,70400,70300,2711
20230911,120800,436584659600,70400,70300,70400,70300,18419
20230911,120700,435289721800,70300,70300,70400,70300,2061
20230911,120600,435144744200,70400,70300,70400,70300,3234
20230911,120500,434917162800,70400,70300,70400,70300,4995
20230911,120400,434565729800,70400,70400,70400,70300,4145
20230911,120300,434274082300,70300,70400,70400,70300,2654
20230911,120200,434087364600,70300,70400,70400,70300,24840
20230911,120100,432341067400,70400,70500,70500,70300,146381
20230911,120000,422035400500,70400,70400,70500,70400,17527
20230911,115900,420801022500,70500,70400,70500,70400,16553
20230911,115800,419635376300,70400,70500,70500,70400,3697
20230911,115700,419374884900,70400,70400,70500,70400,10607
20230911,115600,418627924600,70500,70400,70500,70400,8610
20230911,115500,418021448400,70400,70500,70500,70400,5013
20230911,115400,417668130600,70400,70500,70500,70400,5244
20230911,115300,417298707200,70500,70500,70500,70400,3438
20230911,115200,417056415000,70500,70500,70500,70400,4035
20230911,115100,416772046300,70500,70400,70500,70400,5722
20230911,115000,416368740600,70400,70400,70500,70400,6114
20230911,114900,415937947400,70400,70500,70500,70400,3050
20230911,114800,415723046800,70500,70400,70500,70400,4132
20230911,114700,415431807000,70400,70400,70500,70400,4732
20230911,114600,415098394100,70500,70400,70500,70400,2816
20230911,114500,414899988100,70500,70400,70500,70400,4074
20230911,114400,414612851000,70400,70400,70500,70400,19419
20230911,114300,413245592800,70400,70500,70500,70400,5357
20230911,114200,412868203200,70400,70400,70500,70400,4673
20230911,114100,412538864400,70400,70500,70500,70400,4115
20230911,114000,412248899400,70400,70500,70500,70400,3634
20230911,113900,411992816300,70500,70500,70500,70400,4139
20230911,113800,411701148500,70500,70500,70500,70400,4822
20230911,113700,411361396000,70500,70500,70500,70400,4673
20230911,113600,411032030000,70400,70500,70500,70400,4026
20230911,113500,410748260600,70500,70500,70500,70400,3465
20230911,113400,410504037600,70500,70400,70500,70400,1965
20230911,113300,410365549900,70400,70400,70500,70400,8800
20230911,113200,409745299800,70500,70400,70500,70400,3679
20230911,113100,409486048700,70400,70500,70500,70400,7445
20230911,113000,408961406000,70400,70400,70500,70400,4236
20230911,112900,408662825400,70500,70500,70500,70400,4873
20230911,112800,408319619800,70400,70400,70500,70400,3272
20230911,112700,408089040000,70500,70500,70500,70400,3515
20230911,112600,407841295200,70400,70500,70500,70400,6647
20230911,112500,407372834900,70500,70400,70500,70400,10066
20230911,112400,406663240400,70500,70400,70500,70400,3555
20230911,112300,406412700800,70400,70500,70500,70400,2734
20230911,112200,406220072000,70400,70500,70500,70400,2510
20230911,112100,406043195300,70500,70400,70500,70400,6718
20230911,112000,405570145500,70400,70400,70500,70400,5969
20230911,111900,405149881300,70400,70400,70500,70400,43408
20230911,111800,402093922600,70400,70600,70600,70400,99594
20230911,111700,395072445500,70500,70600,70600,70500,4376
20230911,111600,394763751700,70500,70600,70600,70500,8809
20230911,111500,394142484500,70600,70500,70600,70500,4153
20230911,111400,393849622600,70500,70600,70600,70500,47470
20230911,111300,390498621600,70600,70600,70700,70500,90800
20230911,111200,384088064600,70500,70600,70600,70500,5754
20230911,111100,383682104700,70600,70500,70600,70500,3425
20230911,111000,383440352200,70500,70700,70700,70500,50977
20230911,110900,379841297200,70700,70700,70800,70600,50035
20230911,110800,376303895100,70700,70600,70700,70600,4676
20230911,110700,375973454700,70600,70800,70800,70600,160683
20230911,110600,364614230700,70800,70800,70800,70700,22835
20230911,110500,362997702200,70800,70600,70800,70600,134555
20230911,110400,353484503700,70600,70600,70700,70600,8112
20230911,110300,352911251700,70600,70700,70700,70600,11427
20230911,110200,352104030100,70700,70700,70700,70600,24161
20230911,110100,350397492800,70600,70600,70700,70600,14301
20230911,110000,349386814500,70600,70500,70700,70500,48860
20230911,105900,345936783400,70600,70500,70600,70500,12561
20230911,105800,345050083400,70500,70600,70600,70500,126795
20230911,105700,336098421600,70600,70400,70600,70400,138570
20230911,105600,326327467600,70500,70500,70500,70400,13415
20230911,105500,325381876800,70500,70400,70500,70400,20244
20230911,105400,323954732600,70500,70400,70500,70400,23420
20230911,105300,322303826300,70400,70400,70500,70400,12628
20230911,105200,321413754700,70500,70400,70500,70400,19793
20230911,105100,320018471500,70500,70400,70500,70400,10423
20230911,105000,319284113700,70400,70400,70500,70300,22043
20230911,104900,317731491200,70400,70400,70400,70300,115060
20230911,104800,309631323000,70300,70300,70400,70300,6411
20230911,104700,309180106600,70300,70300,70400,70300,6509
20230911,104600,308722082300,70400,70200,70400,70200,118765
20230911,104500,300374019500,70200,70200,70300,70200,5552
20230911,104400,299983846100,70200,70200,70300,70100,67189
20230911,104300,295266863400,70200,70100,70200,70100,4655
20230911,104200,294940192600,70200,70100,70200,70100,3449
20230911,104100,294698218000,70100,70100,70200,70100,4209
20230911,104000,294402926600,70200,70100,70200,70100,6135
20230911,103900,293972442300,70200,70100,70200,70100,5743
20230911,103800,293569714400,70100,70200,70200,70100,6359
20230911,103700,293123649800,70100,70100,70200,70100,4417
20230911,103600,292813793000,70100,70100,70200,70000,78360
20230911,103500,287320849500,70100,70200,70200,70000,77262
20230911,103400,281904816000,70100,70200,70200,70100,3236
20230911,103300,281677939700,70200,70200,70200,70100,5914
20230911,103200,281263297300,70100,70100,70200,70100,160386
20230911,103100,270020188600,70100,70100,70200,70100,7267
20230911,103000,269510443400,70100,70100,70200,70100,8333
20230911,102900,268925920700,70100,70100,70200,70100,5904
20230911,102800,268511725800,70100,70100,70200,70100,9321
20230911,102700,267857929000,70100,70100,70200,70100,9352
20230911,102600,267201869600,70200,70100,70200,70100,6924
20230911,102500,266716142200,70100,70200,70200,70100,12814
20230911,102400,265817584800,70100,70100,70200,70100,6391
20230911,102300,265369359000,70200,70200,70200,70100,5004
20230911,102200,265018309100,70100,70100,70200,70100,5215
20230911,102100,264652610400,70200,70300,70300,70100,97672
20230911,102000,257796265000,70200,70200,70300,70100,62132
20230911,101900,253434462200,70200,70300,70300,70200,9315
20230911,101800,252780044500,70300,70200,70300,70200,5610
20230911,101700,252385993700,70200,70200,70300,70100,29588
20230911,101600,250308550600,70300,70100,70300,70100,28622
20230911,101500,248299380100,70100,70100,70200,70100,4270
20230911,101400,247999919000,70100,70200,70200,70100,4375
20230911,101300,247693078000,70100,70200,70300,70100,54902
20230911,101200,243839022100,70200,70200,70300,70200,4685
20230911,101100,243509957800,70200,70200,70300,70100,84577
20230911,101000,237572468300,70200,70100,70200,70100,12085
20230911,100900,236724306100,70100,70200,70200,70100,5052
20230911,100800,236369808200,70200,70100,70200,70100,8246
20230911,100700,235791152900,70100,70100,70200,70100,6030
20230911,100600,235368084200,70100,70100,70200,70000,94640
20230911,100500,228733288000,70100,70100,70100,70000,3364
20230911,100400,228497627700,70000,70000,70100,70000,3284
20230911,100300,228267637500,70100,70000,70100,70000,4123
20230911,100200,227978900100,70100,70100,70100,70000,22866
20230911,100100,226378209500,70100,70100,70100,70000,14358
20230911,100000,225373053800,70100,70000,70100,70000,42306
20230911,095900,222407623200,70100,70100,70200,70000,77850
20230911,095800,216950391700,70100,70100,70100,70000,3932
20230911,095700,216674999000,70100,70100,70200,70000,97568
20230911,095600,209835879900,70100,70200,70200,70100,3437
20230911,095500,209594807900,70200,70100,70200,70100,8625
20230911,095400,208989648700,70100,70200,70200,70100,6542
20230911,095300,208530653200,70100,70100,70200,70100,7816
20230911,095200,207982258800,70100,70200,70200,70100,15175
20230911,095100,206918180400,70100,70100,70200,70100,15444
20230911,095000,205835433000,70100,70100,70200,70100,6616
20230911,094900,205371255300,70200,70100,70200,70100,4640
20230911,094800,205045771800,70200,70100,70200,70100,4103
20230911,094700,204757917400,70100,70200,70200,70100,6315
20230911,094600,204315100800,70200,70200,70200,70100,4857
20230911,094500,203974500500,70100,70100,70200,70100,4948
20230911,094400,203627396600,70200,70200,70300,70100,29434
20230911,094300,201561209600,70300,70300,70300,70100,24865
20230911,094200,199815657600,70200,70200,70300,70200,35740
20230911,094100,197306653400,70200,70300,70300,70200,4409
20230911,094000,196997120400,70200,70100,70300,70100,118177
20230911,093900,188702140300,70200,70500,70500,70100,202072
20230911,093800,174499603000,70500,70500,70500,70400,17050
20230911,093700,173299006100,70500,70500,70500,70400,19780
20230911,093600,171906255100,70400,70500,70500,70400,92335
20230911,093500,165398218500,70400,70400,70500,70300,40430
20230911,093400,162551956100,70400,70500,70500,70400,112606
20230911,093300,154623660500,70500,70500,70500,70400,12232
20230911,093200,153761569800,70500,70500,70500,70400,11560
20230911,093100,152946770900,70500,70500,70500,70400,8611
20230911,093000,152339850700,70500,70500,70500,70400,12975
20230911,092900,151425531100,70500,70400,70500,70400,8892
20230911,092800,150798943400,70400,70400,70500,70300,53358
20230911,092700,147041914200,70400,70400,70400,70300,14709
20230911,092600,146006862400,70400,70500,70500,70300,52319
20230911,092500,142323634900,70500,70500,70500,70400,21528
20230911,092400,140806746200,70400,70300,70500,70200,180202
20230911,092300,128132942600,70200,70200,70300,70200,23309
20230911,092200,126495817200,70200,70300,70300,70100,78734
20230911,092100,120967803300,70300,70300,70300,70200,14188
20230911,092000,119970575500,70300,70200,70400,70200,123114
20230911,091900,111319011200,70300,70200,70300,70100,69190
20230911,091800,106461187300,70200,70000,70200,70000,165653
20230911,091700,94843922200,70000,70100,70100,70000,15555
20230911,091600,93754840900,70000,70000,70100,70000,7525
20230911,091500,93227894700,70100,70000,70100,70000,12470
20230911,091400,92354657300,70000,70000,70100,70000,8718
20230911,091300,91744098000,70000,70000,70100,70000,7759
20230911,091200,91200851800,70000,70100,70200,70000,85025
20230911,091100,85241064400,70100,70100,70200,70100,8021
20230911,091000,84678677900,70200,70200,70300,70100,59343
20230911,090900,80513138500,70200,70300,70300,70100,94418
20230911,090800,73884947100,70300,70300,70400,70200,102998
20230911,090700,66646280400,70300,70300,70400,70200,117483
20230911,090600,58387391300,70300,70300,70300,70200,6636
20230911,090500,57921302800,70300,70200,70400,70200,158551
20230911,090400,46772436500,70200,70300,70400,70200,69775
20230911,090300,41867930800,70300,70400,70400,70300,16211
20230911,090200,40727623500,70300,70500,70500,70300,55149
20230911,090100,36846772400,70400,70400,70600,70400,169222
20230911,090000,24915135200,70400,70400,70500,70300,353341