stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,184300,1123637931500,70900,70900,70900,70900,1095116
20230913,184200,1123637931500,70900,70900,70900,70900,0
20230913,184100,1123637931500,70900,70900,70900,70900,0
20230913,184000,1123637931500,70900,70900,70900,70900,0
20230913,183900,1123637931500,70900,70900,70900,70900,0
20230913,183800,1123637931500,70900,70900,70900,70900,0
20230913,183700,1123637931500,70900,70900,70900,70900,0
20230913,183600,1123637931500,70900,70900,70900,70900,0
20230913,183500,1123637931500,70900,70900,70900,70900,0
20230913,183400,1123637931500,70900,70900,70900,70900,0
20230913,183300,1123637931500,70900,70900,70900,70900,0
20230913,183200,1123637931500,70900,70900,70900,70900,0
20230913,183100,1123637931500,70900,70900,70900,70900,0
20230913,183000,1123637931500,70900,70900,70900,70900,0
20230913,182900,1123637931500,70900,70900,70900,70900,0
20230913,182800,1123637931500,70900,70900,70900,70900,0
20230913,182700,1123637931500,70900,70900,70900,70900,0
20230913,182600,1123637931500,70900,70900,70900,70900,0
20230913,182500,1123637931500,70900,70900,70900,70900,0
20230913,182400,1123637931500,70900,70900,70900,70900,0
20230913,182300,1123637931500,70900,70900,70900,70900,0
20230913,182200,1123637931500,70900,70900,70900,70900,0
20230913,182100,1123637931500,70900,70900,70900,70900,0
20230913,182000,1123637931500,70900,70900,70900,70900,0
20230913,181900,1123637931500,70900,70900,70900,70900,0
20230913,181800,1123637931500,70900,70900,70900,70900,0
20230913,181700,1123637931500,70900,70900,70900,70900,0
20230913,181600,1123637931500,70900,70900,70900,70900,0
20230913,181500,1123637931500,70900,70900,70900,70900,0
20230913,181400,1123637931500,70900,70900,70900,70900,0
20230913,181300,1123637931500,70900,70900,70900,70900,1095116
20230913,181200,1123637931500,70900,70900,70900,70900,0
20230913,181100,1123637931500,70900,70900,70900,70900,0
20230913,181000,1123637931500,70900,70900,70900,70900,0
20230913,180900,1123637931500,70900,70900,70900,70900,0
20230913,180800,1123637931500,70900,70900,70900,70900,0
20230913,180700,1123637931500,70900,70900,70900,70900,0
20230913,180600,1123637931500,70900,70900,70900,70900,0
20230913,180500,1123637931500,70900,70900,70900,70900,0
20230913,180400,1123637931500,70900,70900,70900,70900,0
20230913,180300,1123637931500,70900,70900,70900,70900,0
20230913,180200,1123637931500,70900,70900,70900,70900,0
20230913,180100,1123637931500,70900,70900,70900,70900,0
20230913,180000,1123637931500,70900,70900,70900,70900,0
20230913,175900,1123637931500,70900,70900,70900,70900,0
20230913,175800,1123637931500,70900,70900,70900,70900,0
20230913,175700,1123637931500,70900,70900,70900,70900,0
20230913,175600,1123637931500,70900,70900,70900,70900,0
20230913,175500,1123637931500,70900,70900,70900,70900,0
20230913,175400,1123637931500,70900,70900,70900,70900,0
20230913,175300,1123637931500,70900,70900,70900,70900,0
20230913,175200,1123637931500,70900,70900,70900,70900,0
20230913,175100,1123637931500,70900,70900,70900,70900,0
20230913,175000,1123637931500,70900,70900,70900,70900,0
20230913,174900,1123637931500,70900,70900,70900,70900,0
20230913,174800,1123637931500,70900,70900,70900,70900,0
20230913,174700,1123637931500,70900,70900,70900,70900,0
20230913,174600,1123637931500,70900,70900,70900,70900,0
20230913,174500,1123637931500,70900,70900,70900,70900,0
20230913,174400,1123637931500,70900,70900,70900,70900,0
20230913,174300,1123637931500,70900,70900,70900,70900,1095116
20230913,174200,1123637931500,70900,70900,70900,70900,0
20230913,174100,1123637931500,70900,70900,70900,70900,0
20230913,174000,1123637931500,70900,70900,70900,70900,0
20230913,173900,1123637931500,70900,70900,70900,70900,0
20230913,173800,1123637931500,70900,70900,70900,70900,0
20230913,173700,1123637931500,70900,70900,70900,70900,0
20230913,173600,1123637931500,70900,70900,70900,70900,0
20230913,173500,1123637931500,70900,70900,70900,70900,0
20230913,173400,1123637931500,70900,70900,70900,70900,0
20230913,173300,1123637931500,70900,70900,70900,70900,0
20230913,173200,1123637931500,70900,70900,70900,70900,0
20230913,173100,1123637931500,70900,70900,70900,70900,0
20230913,173000,1123637931500,70900,70900,70900,70900,0
20230913,172900,1123637931500,70900,70900,70900,70900,0
20230913,172800,1123637931500,70900,70900,70900,70900,0
20230913,172700,1123637931500,70900,70900,70900,70900,0
20230913,172600,1123637931500,70900,70900,70900,70900,0
20230913,172500,1123637931500,70900,70900,70900,70900,0
20230913,172400,1123637931500,70900,70900,70900,70900,0
20230913,172300,1123637931500,70900,70900,70900,70900,0
20230913,172200,1123637931500,70900,70900,70900,70900,0
20230913,172100,1123637931500,70900,70900,70900,70900,0
20230913,172000,1123637931500,70900,70900,70900,70900,0
20230913,171900,1123637931500,70900,70900,70900,70900,0
20230913,171800,1123637931500,70900,70900,70900,70900,0
20230913,171700,1123637931500,70900,70900,70900,70900,0
20230913,171600,1123637931500,70900,70900,70900,70900,0
20230913,171500,1123637931500,70900,70900,70900,70900,0
20230913,171400,1123637931500,70900,70900,70900,70900,0
20230913,171300,1123637931500,70900,70900,70900,70900,1095116
20230913,171200,1123637931500,70900,70900,70900,70900,0
20230913,171100,1123637931500,70900,70900,70900,70900,0
20230913,171000,1123637931500,70900,70900,70900,70900,0
20230913,170900,1123637931500,70900,70900,70900,70900,0
20230913,170800,1123637931500,70900,70900,70900,70900,0
20230913,170700,1123637931500,70900,70900,70900,70900,0
20230913,170600,1123637931500,70900,70900,70900,70900,0
20230913,170500,1123637931500,70900,70900,70900,70900,0
20230913,170400,1123637931500,70900,70900,70900,70900,0
20230913,170300,1123637931500,70900,70900,70900,70900,0
20230913,170200,1123637931500,70900,70900,70900,70900,0
20230913,170100,1123637931500,70900,70900,70900,70900,0
20230913,170000,1123637931500,70900,70900,70900,70900,0
20230913,165900,1123637931500,70900,70900,70900,70900,0
20230913,165800,1123637931500,70900,70900,70900,70900,0
20230913,165700,1123637931500,70900,70900,70900,70900,0
20230913,165600,1123637931500,70900,70900,70900,70900,0
20230913,165500,1123637931500,70900,70900,70900,70900,0
20230913,165400,1123637931500,70900,70900,70900,70900,0
20230913,165300,1123637931500,70900,70900,70900,70900,0
20230913,165200,1123637931500,70900,70900,70900,70900,0
20230913,165100,1123637931500,70900,70900,70900,70900,0
20230913,165000,1123637931500,70900,70900,70900,70900,0
20230913,164900,1123637931500,70900,70900,70900,70900,0
20230913,164800,1123637931500,70900,70900,70900,70900,0
20230913,164700,1123637931500,70900,70900,70900,70900,0
20230913,164600,1123637931500,70900,70900,70900,70900,0
20230913,164500,1123637931500,70900,70900,70900,70900,0
20230913,164400,1123637931500,70900,70900,70900,70900,0
20230913,164300,1123637931500,70900,70900,70900,70900,1095116
20230913,164200,1123637931500,70900,70900,70900,70900,0
20230913,164100,1123637931500,70900,70900,70900,70900,0
20230913,164000,1123637931500,70900,70900,70900,70900,0
20230913,163900,1123637931500,70900,70900,70900,70900,0
20230913,163800,1123637931500,70900,70900,70900,70900,0
20230913,163700,1123637931500,70900,70900,70900,70900,0
20230913,163600,1123637931500,70900,70900,70900,70900,0
20230913,163500,1123637931500,70900,70900,70900,70900,0
20230913,163400,1123637931500,70900,70900,70900,70900,0
20230913,163300,1123637931500,70900,70900,70900,70900,0
20230913,163200,1123637931500,70900,70900,70900,70900,0
20230913,163100,1123637931500,70900,70900,70900,70900,0
20230913,163000,1123637931500,70900,70900,70900,70900,0
20230913,162900,1123637931500,70900,70900,70900,70900,0
20230913,162800,1123637931500,70900,70900,70900,70900,0
20230913,162700,1123637931500,70900,70900,70900,70900,0
20230913,162600,1123637931500,70900,70900,70900,70900,0
20230913,162500,1123637931500,70900,70900,70900,70900,0
20230913,162400,1123637931500,70900,70900,70900,70900,0
20230913,162300,1123637931500,70900,70900,70900,70900,0
20230913,162200,1123637931500,70900,70900,70900,70900,0
20230913,162100,1123637931500,70900,70900,70900,70900,0
20230913,162000,1123637931500,70900,70900,70900,70900,0
20230913,161900,1123637931500,70900,70900,70900,70900,0
20230913,161800,1123637931500,70900,70900,70900,70900,0
20230913,161700,1123637931500,70900,70900,70900,70900,0
20230913,161600,1123637931500,70900,70900,70900,70900,0
20230913,161500,1123637931500,70900,70900,70900,70900,0
20230913,161400,1123637931500,70900,70900,70900,70900,0
20230913,161300,1123637931500,70900,70900,70900,70900,1095116
20230913,161200,1123637931500,70900,70900,70900,70900,0
20230913,161100,1123637931500,70900,70900,70900,70900,0
20230913,161000,1123637931500,70900,70900,70900,70900,0
20230913,160900,1123637931500,70900,70900,70900,70900,0
20230913,160800,1123637931500,70900,70900,70900,70900,0
20230913,160700,1123637931500,70900,70900,70900,70900,0
20230913,160600,1123637931500,70900,70900,70900,70900,0
20230913,160500,1123637931500,70900,70900,70900,70900,0
20230913,160400,1123637931500,70900,70900,70900,70900,0
20230913,160300,1123637931500,70900,70900,70900,70900,0
20230913,160200,1123637931500,70900,70900,70900,70900,0
20230913,160100,1123637931500,70900,70900,70900,70900,0
20230913,160000,1123637931500,70900,70900,70900,70900,0
20230913,155900,1123637931500,70900,70900,70900,70900,0
20230913,155800,1123637931500,70900,70900,70900,70900,0
20230913,155700,1123637931500,70900,70900,70900,70900,0
20230913,155600,1123637931500,70900,70900,70900,70900,0
20230913,155500,1123637931500,70900,70900,70900,70900,0
20230913,155400,1123637931500,70900,70900,70900,70900,0
20230913,155300,1123637931500,70900,70900,70900,70900,0
20230913,155200,1123637931500,70900,70900,70900,70900,0
20230913,155100,1123637931500,70900,70900,70900,70900,0
20230913,155000,1123637931500,70900,70900,70900,70900,0
20230913,154900,1123637931500,70900,70900,70900,70900,0
20230913,154800,1123637931500,70900,70900,70900,70900,0
20230913,154700,1123637931500,70900,70900,70900,70900,0
20230913,154600,1123637931500,70900,70900,70900,70900,0
20230913,154500,1123637931500,70900,70900,70900,70900,0
20230913,154400,1123637931500,70900,70900,70900,70900,0
20230913,154300,1123637931500,70900,70900,70900,70900,1095116
20230913,154200,1123637931500,70900,70900,70900,70900,0
20230913,154100,1123637931500,70900,70900,70900,70900,0
20230913,154000,1123637931500,70900,70900,70900,70900,0
20230913,153900,1123637931500,70900,70900,70900,70900,0
20230913,153800,1123637931500,70900,70900,70900,70900,0
20230913,153700,1123637931500,70900,70900,70900,70900,0
20230913,153600,1123637931500,70900,70900,70900,70900,0
20230913,153500,1123637931500,70900,70900,70900,70900,0
20230913,153400,1123637931500,70900,70900,70900,70900,0
20230913,153300,1123637931500,70900,70900,70900,70900,0
20230913,153200,1123637931500,70900,70900,70900,70900,0
20230913,153100,1123637931500,70900,70900,70900,70900,0
20230913,153000,1123637931500,70900,70900,70900,70900,1095116
20230913,152900,1045994207100,71000,71000,71000,71000,0
20230913,152800,1045994207100,71000,71000,71000,71000,0
20230913,152700,1045994207100,71000,71000,71000,71000,0
20230913,152600,1045994207100,71000,71000,71000,71000,0
20230913,152500,1045994207100,71000,71000,71000,71000,0
20230913,152400,1045994207100,71000,71000,71000,71000,0
20230913,152300,1045994207100,71000,71000,71000,71000,0
20230913,152200,1045994207100,71000,71000,71000,71000,0
20230913,152100,1045994207100,71000,71000,71000,71000,0
20230913,152000,1045994207100,71000,71000,71000,71000,0
20230913,151900,1045994207100,71000,71000,71000,70900,77476
20230913,151800,1040497134400,70900,70900,71000,70900,57035
20230913,151700,1036451191600,71000,71000,71000,70900,49062
20230913,151600,1032969502200,71000,71000,71000,70900,24278
20230913,151500,1031246735800,70900,71000,71000,70900,34553
20230913,151400,1028794666800,71000,71000,71000,70900,38561
20230913,151300,1026058690600,70900,70900,71000,70900,28642
20230913,151200,1024026513800,71000,70900,71000,70900,25397
20230913,151100,1022223941800,70900,71000,71000,70900,16335
20230913,151000,1021064842100,71000,70900,71000,70900,28058
20230913,150900,1019073148800,71000,71000,71000,70900,14075
20230913,150800,1018074272600,71000,71000,71000,70900,17439
20230913,150700,1016836718300,70900,70900,71000,70900,12056
20230913,150600,1015981042300,70900,71000,71000,70900,9829
20230913,150500,1015283431800,71000,71000,71000,70900,12081
20230913,150400,1014425993500,70900,70900,71000,70900,14270
20230913,150300,1013413515800,71000,70900,71000,70900,9990
20230913,150200,1012704474900,71000,71000,71000,70900,11849
20230913,150100,1011863663800,70900,71000,71100,70900,182900
20230913,150000,998876351200,71100,71100,71100,71000,21241
20230913,145900,997366551200,71100,71000,71100,71000,19293
20230913,145800,995995058500,71000,70900,71100,70900,222534
20230913,145700,980194655800,71000,71000,71000,70900,19457
20230913,145600,978813569200,71000,71000,71000,70900,17039
20230913,145500,977604156700,70900,71000,71000,70900,16849
20230913,145400,976408232600,71000,70900,71000,70900,15158
20230913,145300,975332354900,70900,71000,71000,70900,20803
20230913,145200,973856210400,70900,71000,71000,70900,19849
20230913,145100,972447302000,70900,71000,71000,70900,14875
20230913,145000,971391707500,71000,71000,71000,70900,19502
20230913,144900,970007657300,70900,71000,71000,70900,13293
20230913,144800,969064171300,70900,70900,71000,70900,11008
20230913,144700,968283060100,70900,71000,71100,70900,146334
20230913,144600,957893071900,71100,71000,71100,71000,23193
20230913,144500,956245439900,71100,71000,71100,71000,14223
20230913,144400,955234645200,71000,71000,71100,71000,15322
20230913,144300,954145723500,71100,71000,71100,71000,13126
20230913,144200,953212893700,71000,71000,71100,71000,14434
20230913,144100,952186933000,71100,71000,71100,71000,15422
20230913,144000,951091091300,71100,71100,71100,71000,22015
20230913,143900,949527352000,71100,71000,71100,71000,15302
20230913,143800,948440142000,71100,71100,71100,71000,13603
20230913,143700,947473550600,71000,71100,71100,71000,11258
20230913,143600,946673413400,71000,71000,71100,71000,10857
20230913,143500,945901807000,71000,71100,71100,71000,16093
20230913,143400,944758396200,71000,71000,71100,71000,17719
20230913,143300,943499251900,71000,71100,71100,71000,11872
20230913,143200,942655870800,71100,71100,71100,70900,64921
20230913,143100,938045729200,71000,71000,71100,70900,84214
20230913,143000,932065831400,71000,70900,71000,70900,13470
20230913,142900,931109602500,71000,70900,71000,70900,12677
20230913,142800,930209785600,71000,70900,71000,70900,8352
20230913,142700,929616930500,70900,71000,71000,70900,8855
20230913,142600,928988393400,71000,71000,71000,70900,8034
20230913,142500,928418139200,71000,71000,71100,70900,71697
20230913,142400,923327716800,70900,71000,71000,70900,10506
20230913,142300,922581868800,70900,70900,71100,70900,187281
20230913,142200,909285006900,70900,71000,71000,70900,13703
20230913,142100,908312328200,71000,71000,71000,70900,10856
20230913,142000,907541794000,71000,71000,71000,70900,12985
20230913,141900,906620396500,70900,71000,71000,70900,12971
20230913,141800,905699876600,71000,70900,71000,70900,10152
20230913,141700,904979361600,70900,71000,71000,70900,10037
20230913,141600,904267127700,71000,71000,71000,70900,8766
20230913,141500,903644988900,71000,71000,71000,70900,10817
20230913,141400,902877159900,71000,71000,71000,70900,9468
20230913,141300,902205060600,71000,70900,71000,70900,85893
20230913,141200,896106932100,71000,71000,71000,70900,7343
20230913,141100,895585716600,71000,71000,71000,70900,7041
20230913,141000,895085983600,71000,70900,71000,70900,7554
20230913,140900,894549819800,70900,70900,71000,70800,47552
20230913,140800,891178391600,70900,71000,71000,70800,39136
20230913,140700,888403428000,71000,70900,71000,70900,10387
20230913,140600,887666386700,70900,70900,71000,70900,9904
20230913,140500,886963823700,70900,70900,71000,70900,6521
20230913,140400,886501021100,71000,70800,71000,70800,43725
20230913,140300,883400906900,70800,71000,71000,70800,59954
20230913,140200,879150125500,70900,71000,71000,70900,14312
20230913,140100,878134856000,71000,71000,71000,70900,11384
20230913,140000,877327239600,71000,71000,71000,70900,9910
20230913,135900,876623932700,71000,71000,71000,70900,8540
20230913,135800,876017711400,70900,71000,71000,70900,17841
20230913,135700,874751471500,71000,70900,71000,70800,105139
20230913,135600,867294816800,70900,70800,70900,70800,9698
20230913,135500,866607406200,70900,70800,70900,70800,3697
20230913,135400,866345390800,70800,70800,70900,70700,117793
20230913,135300,858005256500,70800,70800,70900,70800,6031
20230913,135200,857578085800,70800,70800,70900,70800,47872
20230913,135100,854187123300,70800,70600,70800,70600,295533
20230913,135000,833276821100,70700,70700,70700,70600,6732
20230913,134900,832800994600,70700,70700,70700,70600,7463
20230913,134800,832273574800,70700,70700,70700,70600,8126
20230913,134700,831699270900,70700,70700,70700,70600,10090
20230913,134600,830986613900,70700,70600,70700,70600,6409
20230913,134500,830533690100,70600,70600,70700,70600,5331
20230913,134400,830156957200,70600,70600,70700,70600,6861
20230913,134300,829672130300,70600,70600,70700,70600,6362
20230913,134200,829222585200,70700,70600,70700,70600,4554
20230913,134100,828900770300,70600,70600,70700,70600,6029
20230913,134000,828474741900,70700,70600,70700,70600,4484
20230913,133900,828157832500,70700,70700,70700,70600,6424
20230913,133800,827703912600,70700,70600,70700,70600,4330
20230913,133700,827397955900,70700,70700,70700,70600,20723
20230913,133600,825933172700,70600,70700,70700,70600,3208
20230913,133500,825706516500,70700,70700,70700,70600,4478
20230913,133400,825390067700,70700,70700,70700,70600,4274
20230913,133300,825088027300,70600,70600,70700,70600,8503
20230913,133200,824487253300,70600,70600,70800,70600,101255
20230913,133100,817328468600,70600,70700,70700,70600,5196
20230913,133000,816961403900,70600,70700,70700,70600,4142
20230913,132900,816668647900,70600,70700,70700,70600,3429
20230913,132800,816426267500,70700,70700,70800,70600,64381
20230913,132700,811874470600,70700,70700,70700,70600,17521
20230913,132600,810635883900,70600,70700,70700,70600,5973
20230913,132500,810213742800,70600,70600,70700,70600,5054
20230913,132400,809856520900,70600,70700,70700,70600,2319
20230913,132300,809692666300,70700,70800,70800,70600,19223
20230913,132200,808333524600,70700,70700,70800,70700,4624
20230913,132100,808006328800,70700,70800,70800,70700,11171
20230913,132000,807215611300,70700,70800,70800,70700,13801
20230913,131900,806239615200,70800,70600,70800,70500,199221
20230913,131800,792170025500,70600,70600,70600,70500,13778
20230913,131700,791197566600,70500,70500,70600,70500,6480
20230913,131600,790740346300,70500,70500,70600,70500,5785
20230913,131500,790332072900,70600,70500,70600,70500,9665
20230913,131400,789650007400,70600,70500,70600,70500,10320
20230913,131300,788922281400,70600,70500,70600,70500,4677
20230913,131200,788592269100,70500,70600,70600,70500,3539
20230913,131100,788342591300,70600,70500,70600,70500,5918
20230913,131000,787925082900,70500,70500,70600,70500,3347
20230913,130900,787688910700,70500,70600,70600,70500,8450
20230913,130800,787092886000,70500,70600,70600,70500,8204
20230913,130700,786514224900,70600,70500,70600,70500,4528
20230913,130600,786194752200,70500,70500,70600,70500,10641
20230913,130500,785444415600,70500,70500,70600,70500,4539
20230913,130400,785124280300,70600,70600,70600,70500,2912
20230913,130300,784918779600,70500,70600,70600,70500,3642
20230913,130200,784661821400,70600,70700,70700,70500,100983
20230913,130100,777532282400,70600,70600,70700,70600,4115
20230913,130000,777241488000,70600,70600,70700,70600,3279
20230913,125900,777009856700,70600,70700,70700,70600,2972
20230913,125800,776799810900,70700,70600,70700,70600,2571
20230913,125700,776618188900,70600,70700,70700,70600,2654
20230913,125600,776430633300,70600,70600,70700,70600,4544
20230913,125500,776109680700,70600,70700,70700,70600,2007
20230913,125400,775967896200,70600,70600,70800,70600,137654
20230913,125300,766235804200,70700,70600,70700,70500,138271
20230913,125200,756473851700,70600,70500,70600,70500,5947
20230913,125100,756054247900,70600,70600,70600,70500,4426
20230913,125000,755741983200,70600,70600,70600,70500,6684
20230913,124900,755270520600,70600,70600,70600,70500,5867
20230913,124800,754856673000,70600,70500,70600,70500,10943
20230913,124700,754085051700,70500,70600,70600,70500,4621
20230913,124600,753759206900,70500,70500,70600,70500,1883
20230913,124500,753626359400,70600,70600,70600,70500,2366
20230913,124400,753459530300,70600,70600,70600,70500,2242
20230913,124300,753301413200,70500,70500,70600,70500,5162
20230913,124200,752937298000,70500,70700,70700,70500,122540
20230913,124100,744285964200,70700,70600,70700,70600,11283
20230913,124000,743488991900,70700,70600,70700,70600,3690
20230913,123900,743228320600,70600,70700,70700,70600,9959
20230913,123800,742524693000,70700,70600,70700,70600,4362
20230913,123700,742216483700,70600,70700,70700,70600,5262
20230913,123600,741844768200,70700,70700,70700,70600,5137
20230913,123500,741481856900,70600,70600,70700,70600,4146
20230913,123400,741188902700,70700,70600,70700,70600,3903
20230913,123300,740913171800,70600,70700,70700,70600,4429
20230913,123200,740600301900,70600,70600,70700,70600,6340
20230913,123100,740152550200,70600,70600,70700,70600,5089
20230913,123000,739793064500,70600,70600,70700,70600,3985
20230913,122900,739511397700,70700,70700,70700,70600,9635
20230913,122800,738830389200,70700,70700,70700,70600,8556
20230913,122700,738225695600,70700,70700,70700,70600,3863
20230913,122600,737952649300,70700,70700,70700,70600,4206
20230913,122500,737655396700,70700,70600,70700,70600,4104
20230913,122400,737365307500,70600,70600,70700,70600,1278
20230913,122300,737275033600,70700,70700,70800,70600,84095
20230913,122200,731329555800,70700,70700,70700,70600,5790
20230913,122100,730920462800,70700,70700,70800,70600,106172
20230913,122000,723414221300,70800,70800,70800,70700,8759
20230913,121900,722794432600,70800,70700,70800,70700,10554
20230913,121800,722047870300,70700,70800,70800,70700,7354
20230913,121700,721527319300,70700,70800,70800,70700,3181
20230913,121600,721302179300,70800,70800,70800,70700,7897
20230913,121500,720743287300,70800,70800,70800,70700,8746
20230913,121400,720124135900,70800,70700,70800,70700,5906
20230913,121300,719706078400,70800,70700,70800,70700,6519
20230913,121200,719244731400,70700,70700,70800,70600,99532
20230913,121100,712208010000,70700,70700,70700,70600,7035
20230913,121000,711710789200,70700,70700,70700,70600,6592
20230913,120900,711244946300,70700,70600,70700,70600,13666
20230913,120800,710279504700,70700,70700,70700,70600,5675
20230913,120700,709878473700,70700,70600,70700,70600,9351
20230913,120600,709217887800,70700,70700,70700,70600,5525
20230913,120500,708827327000,70700,70600,70700,70600,6222
20230913,120400,708387611600,70700,70700,70700,70600,6097
20230913,120300,707956744400,70700,70600,70700,70600,5918
20230913,120200,707538594300,70700,70700,70700,70600,7159
20230913,120100,707032643800,70700,70600,70700,70600,6181
20230913,120000,706595907100,70700,70600,70700,70600,7116
20230913,115900,706092863800,70700,70700,70700,70600,5480
20230913,115800,705705516200,70700,70700,70700,70600,4502
20230913,115700,705387392000,70700,70600,70700,70600,4027
20230913,115600,705102843400,70600,70700,70700,70600,2527
20230913,115500,704924268600,70700,70600,70800,70600,29954
20230913,115400,702806587500,70600,70600,70700,70600,3992
20230913,115300,702524618900,70600,70700,70800,70600,43674
20230913,115200,699436803600,70700,70700,70700,70600,4028
20230913,115100,699152121900,70700,70700,70700,70600,3262
20230913,115000,698921673400,70700,70800,70800,70600,11908
20230913,114900,698079840800,70700,70700,70800,70600,49095
20230913,114800,694608855700,70700,70700,70700,70600,2693
20230913,114700,694418527000,70600,70700,70700,70600,20262
20230913,114600,692986045500,70700,70700,70800,70600,124884
20230913,114500,684156673500,70700,70700,70700,70600,4236
20230913,114400,683857220600,70700,70700,70700,70600,15036
20230913,114300,682794295300,70700,70700,70700,70600,6511
20230913,114200,682334023300,70700,70700,70700,70600,3987
20230913,114100,682052198800,70700,70600,70700,70600,4709
20230913,114000,681719413000,70600,70600,70700,70500,66718
20230913,113900,677008802600,70600,70600,70700,70600,48406
20230913,113800,673591093100,70600,70500,70600,70500,4736
20230913,113700,673256898300,70600,70600,70700,70500,33010
20230913,113600,670926236400,70700,70600,70700,70500,60236
20230913,113500,666673342100,70500,70600,70600,70500,5753
20230913,113400,666267245100,70500,70600,70600,70500,5973
20230913,113300,665845685600,70600,70600,70600,70500,4078
20230913,113200,665557940200,70600,70600,70600,70500,3991
20230913,113100,665276350800,70600,70600,70600,70500,3646
20230913,113000,665019067100,70600,70600,70600,70500,13999
20230913,112900,664031878400,70600,70600,70600,70500,9651
20230913,112800,663351217600,70500,70600,70700,70500,53557
20230913,112700,659571639500,70700,70600,70700,70500,83014
20230913,112600,653710805400,70600,70500,70600,70500,9638
20230913,112500,653030727000,70500,70600,70600,70500,7621
20230913,112400,652493140600,70600,70500,70600,70400,50108
20230913,112300,648960084200,70500,70500,70500,70400,14388
20230913,112200,647946690700,70400,70400,70500,70400,7729
20230913,112100,647402383900,70400,70500,70500,70400,5184
20230913,112000,647037048400,70500,70500,70500,70400,4578
20230913,111900,646714573300,70400,70400,70500,70300,24947
20230913,111800,644958214100,70400,70400,70500,70300,44911
20230913,111700,641796449200,70400,70400,70500,70300,70370
20230913,111600,636842414200,70400,70600,70600,70300,305759
20230913,111500,615301897200,70500,70500,70600,70500,20935
20230913,111400,613825851100,70600,70500,70600,70500,10799
20230913,111300,613064466400,70500,70500,70600,70500,4517
20230913,111200,612745854700,70500,70700,70700,70500,227376
20230913,111100,596682302000,70700,70700,70800,70700,10225
20230913,111000,595959193800,70800,70700,70800,70700,9558
20230913,110900,595283035400,70700,70700,70800,70700,9759
20230913,110800,594592805100,70800,70700,70800,70700,9498
20230913,110700,593920795700,70800,70800,70800,70700,5987
20230913,110600,593497116700,70800,70600,70900,70600,238079
20230913,110500,576652269400,70700,70700,70700,70600,11853
20230913,110400,575814603100,70700,70700,70700,70600,6717
20230913,110300,575339792700,70600,70700,70700,70600,5842
20230913,110200,574926874600,70700,70700,70700,70600,15536
20230913,110100,573828683700,70700,70600,70700,70600,6956
20230913,110000,573337075100,70600,70700,70700,70600,7880
20230913,105900,572780342400,70700,70600,70700,70500,44698
20230913,105800,569624540000,70500,70600,70600,70500,17939
20230913,105700,568358555900,70600,70600,70600,70500,5898
20230913,105600,567942327800,70500,70600,70700,70500,56144
20230913,105500,563978429700,70700,70600,70700,70500,75170
20230913,105400,558671117100,70600,70600,70600,70500,10307
20230913,105300,557943659300,70600,70600,70600,70500,7992
20230913,105200,557379659500,70600,70600,70600,70500,6318
20230913,105100,556933783700,70600,70600,70600,70500,4473
20230913,105000,556618165100,70600,70600,70600,70500,8445
20230913,104900,556022256300,70500,70700,70700,70500,31669
20230913,104800,553786461100,70600,70600,70700,70500,57698
20230913,104700,549713006500,70600,70600,70600,70500,10705
20230913,104600,548957328300,70500,70600,70600,70500,11844
20230913,104500,548121856300,70500,70600,70700,70500,42921
20230913,104400,545091492600,70700,70500,70700,70500,121270
20230913,104300,536529350600,70600,70500,70600,70500,11043
20230913,104200,535750104700,70600,70600,70600,70500,7115
20230913,104100,535247989600,70600,70500,70600,70500,5111
20230913,104000,534887348800,70500,70600,70600,70500,24384
20230913,103900,533166824500,70500,70500,70600,70500,5151
20230913,103800,532803372000,70600,70600,70600,70500,25171
20230913,103700,531026346000,70500,70600,70700,70500,191188
20230913,103600,517528011500,70600,70700,70700,70600,26402
20230913,103500,515663690700,70700,70600,70700,70600,72119
20230913,103400,510565511100,70700,70600,70700,70600,7042
20230913,103300,510068109300,70700,70700,70700,70600,5668
20230913,103200,509667610700,70700,70800,70800,70600,77662
20230913,103100,504176623700,70800,70800,70800,70700,17739
20230913,103000,502921987400,70800,70800,70800,70700,5595
20230913,102900,502526045000,70800,70700,70800,70700,10004
20230913,102800,501817844900,70800,70700,70800,70700,8058
20230913,102700,501247553800,70700,70700,70800,70700,5190
20230913,102600,500880320300,70700,70800,70800,70700,8400
20230913,102500,500285828800,70800,70800,70800,70700,97119
20230913,102400,493409985900,70800,70700,70800,70700,4084
20230913,102300,493121178100,70700,70900,70900,70700,25723
20230913,102200,491300263300,70800,70900,70900,70800,3337
20230913,102100,491063970000,70900,70800,70900,70700,15645
20230913,102000,489956373100,70800,70900,70900,70700,94867
20230913,101900,483239815600,70900,70900,70900,70800,5540
20230913,101800,482847126400,70900,70800,70900,70700,45870
20230913,101700,479599577100,70800,70800,70800,70700,14843
20230913,101600,478549932500,70800,70700,70800,70600,121220
20230913,101500,469979494300,70700,70600,70700,70600,9230
20230913,101400,469327413200,70600,70600,70700,70600,4699
20230913,101300,468995534600,70700,70700,70700,70600,146222
20230913,101200,458670325300,70700,70600,70700,70600,45826
20230913,101100,455430561600,70700,70700,70700,70600,39101
20230913,101000,452669805500,70700,70700,70800,70600,73779
20230913,100900,447454009500,70700,70700,70800,70700,26830
20230913,100800,445557031200,70700,70800,70800,70700,9296
20230913,100700,444899316400,70800,70900,70900,70700,45366
20230913,100600,441687493200,70900,70900,70900,70700,122902
20230913,100500,432986079100,70800,71000,71000,70800,316501
20230913,100400,410548028300,70900,71000,71000,70900,15981
20230913,100300,409414817200,71000,70900,71000,70900,7210
20230913,100200,408903501200,70900,70900,71000,70900,16736
20230913,100100,407715497500,70900,71100,71100,70900,84389
20230913,100000,401724787200,71100,71100,71100,71000,27792
20230913,095900,399750687900,71000,71000,71100,71000,7850
20230913,095800,399192928700,71100,71100,71100,71000,14352
20230913,095700,398173272000,71100,71100,71100,71000,28939
20230913,095600,396118564300,71000,71100,71200,71000,57386
20230913,095500,392039292000,71100,71100,71200,71000,13351
20230913,095400,391089992900,71100,71100,71200,71000,97423
20230913,095300,384163542700,71100,71200,71200,71000,115370
20230913,095200,375960844500,71100,71300,71300,71100,135179
20230913,095100,366335766600,71300,71200,71300,71200,37912
20230913,095000,363634515000,71200,71300,71300,71200,19577
20230913,094900,362239161800,71300,71300,71300,71200,10709
20230913,094800,361475974800,71300,71300,71300,71200,17402
20230913,094700,360236511900,71300,71200,71300,71200,12099
20230913,094600,359374350000,71300,71200,71300,71200,5739
20230913,094500,358965371900,71300,71200,71300,71200,9044
20230913,094400,358320965800,71300,71200,71300,71100,67462
20230913,094300,353517327300,71100,71200,71300,71100,63816
20230913,094200,348973662500,71300,71100,71300,71100,127334
20230913,094100,339908933500,71100,71200,71200,71100,69397
20230913,094000,334973846000,71100,71200,71200,71100,9828
20230913,093900,334274485300,71100,71100,71200,71100,8646
20230913,093800,333659335200,71200,71300,71300,71100,90917
20230913,093700,327186035600,71300,71300,71400,71200,79682
20230913,093600,321504789500,71200,71300,71400,71200,85304
20230913,093500,315422326400,71400,71300,71400,71300,10052
20230913,093400,314705078000,71400,71300,71400,71200,66660
20230913,093300,309951339500,71300,71400,71400,71200,55369
20230913,093200,306003534700,71300,71300,71400,71300,49726
20230913,093100,302455658300,71400,71400,71400,71200,80135
20230913,093000,296741840100,71300,71400,71400,71300,32464
20230913,092900,294426462300,71400,71300,71400,71300,18046
20230913,092800,293138675200,71300,71300,71400,71200,266122
20230913,092700,274163150900,71200,71200,71300,71100,182721
20230913,092600,261155583200,71200,71200,71200,71100,15700
20230913,092500,260038462000,71200,71200,71200,71100,12787
20230913,092400,259128663200,71200,71100,71200,71100,12125
20230913,092300,258265883700,71100,71200,71200,71100,12383
20230913,092200,257384807600,71100,71300,71300,71100,44199
20230913,092100,254238039200,71200,71200,71300,71200,131103
20230913,092000,244902915800,71300,71300,71400,71200,204962
20230913,091900,230290269800,71200,71300,71300,71200,35725
20230913,091800,227745988700,71300,71200,71300,71200,23147
20230913,091700,226096995500,71300,71200,71300,71200,37485
20230913,091600,223427639700,71200,71300,71400,71200,93098
20230913,091500,216790705100,71400,71300,71400,71300,27776
20230913,091400,214809075500,71300,71300,71400,71200,115386
20230913,091300,206581590300,71300,71400,71400,71200,156230
20230913,091200,195441519300,71300,71400,71400,71300,17576
20230913,091100,194187292800,71400,71400,71500,71300,56620
20230913,091000,190145181800,71400,71400,71500,71400,52394
20230913,090900,186402420300,71500,71400,71500,71300,80354
20230913,090800,180663682000,71400,71500,71600,71300,416359
20230913,090700,150901376000,71400,71300,71500,71200,253172
20230913,090600,132832769300,71200,71300,71400,71200,180568
20230913,090500,119967486400,71300,71100,71400,71100,397462
20230913,090400,91637591400,71200,71100,71300,71000,206214
20230913,090300,76959269800,71100,71000,71100,70900,173614
20230913,090200,64630964700,71000,70900,71000,70900,39971
20230913,090100,61795460200,71000,71100,71200,70900,150706
20230913,090000,51081302300,71100,71100,71200,70900,716450