stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,184300,1124063511400,70200,70200,70200,70200,1514435
20230918,184200,1124063511400,70200,70200,70200,70200,0
20230918,184100,1124063511400,70200,70200,70200,70200,0
20230918,184000,1124063511400,70200,70200,70200,70200,0
20230918,183900,1124063511400,70200,70200,70200,70200,0
20230918,183800,1124063511400,70200,70200,70200,70200,0
20230918,183700,1124063511400,70200,70200,70200,70200,0
20230918,183600,1124063511400,70200,70200,70200,70200,0
20230918,183500,1124063511400,70200,70200,70200,70200,0
20230918,183400,1124063511400,70200,70200,70200,70200,0
20230918,183300,1124063511400,70200,70200,70200,70200,0
20230918,183200,1124063511400,70200,70200,70200,70200,0
20230918,183100,1124063511400,70200,70200,70200,70200,0
20230918,183000,1124063511400,70200,70200,70200,70200,0
20230918,182900,1124063511400,70200,70200,70200,70200,0
20230918,182800,1124063511400,70200,70200,70200,70200,0
20230918,182700,1124063511400,70200,70200,70200,70200,0
20230918,182600,1124063511400,70200,70200,70200,70200,0
20230918,182500,1124063511400,70200,70200,70200,70200,0
20230918,182400,1124063511400,70200,70200,70200,70200,0
20230918,182300,1124063511400,70200,70200,70200,70200,0
20230918,182200,1124063511400,70200,70200,70200,70200,0
20230918,182100,1124063511400,70200,70200,70200,70200,0
20230918,182000,1124063511400,70200,70200,70200,70200,0
20230918,181900,1124063511400,70200,70200,70200,70200,0
20230918,181800,1124063511400,70200,70200,70200,70200,0
20230918,181700,1124063511400,70200,70200,70200,70200,0
20230918,181600,1124063511400,70200,70200,70200,70200,0
20230918,181500,1124063511400,70200,70200,70200,70200,0
20230918,181400,1124063511400,70200,70200,70200,70200,0
20230918,181300,1124063511400,70200,70200,70200,70200,1514435
20230918,181200,1124063511400,70200,70200,70200,70200,0
20230918,181100,1124063511400,70200,70200,70200,70200,0
20230918,181000,1124063511400,70200,70200,70200,70200,0
20230918,180900,1124063511400,70200,70200,70200,70200,0
20230918,180800,1124063511400,70200,70200,70200,70200,0
20230918,180700,1124063511400,70200,70200,70200,70200,0
20230918,180600,1124063511400,70200,70200,70200,70200,0
20230918,180500,1124063511400,70200,70200,70200,70200,0
20230918,180400,1124063511400,70200,70200,70200,70200,0
20230918,180300,1124063511400,70200,70200,70200,70200,0
20230918,180200,1124063511400,70200,70200,70200,70200,0
20230918,180100,1124063511400,70200,70200,70200,70200,0
20230918,180000,1124063511400,70200,70200,70200,70200,0
20230918,175900,1124063511400,70200,70200,70200,70200,0
20230918,175800,1124063511400,70200,70200,70200,70200,0
20230918,175700,1124063511400,70200,70200,70200,70200,0
20230918,175600,1124063511400,70200,70200,70200,70200,0
20230918,175500,1124063511400,70200,70200,70200,70200,0
20230918,175400,1124063511400,70200,70200,70200,70200,0
20230918,175300,1124063511400,70200,70200,70200,70200,0
20230918,175200,1124063511400,70200,70200,70200,70200,0
20230918,175100,1124063511400,70200,70200,70200,70200,0
20230918,175000,1124063511400,70200,70200,70200,70200,0
20230918,174900,1124063511400,70200,70200,70200,70200,0
20230918,174800,1124063511400,70200,70200,70200,70200,0
20230918,174700,1124063511400,70200,70200,70200,70200,0
20230918,174600,1124063511400,70200,70200,70200,70200,0
20230918,174500,1124063511400,70200,70200,70200,70200,0
20230918,174400,1124063511400,70200,70200,70200,70200,0
20230918,174300,1124063511400,70200,70200,70200,70200,1514435
20230918,174200,1124063511400,70200,70200,70200,70200,0
20230918,174100,1124063511400,70200,70200,70200,70200,0
20230918,174000,1124063511400,70200,70200,70200,70200,0
20230918,173900,1124063511400,70200,70200,70200,70200,0
20230918,173800,1124063511400,70200,70200,70200,70200,0
20230918,173700,1124063511400,70200,70200,70200,70200,0
20230918,173600,1124063511400,70200,70200,70200,70200,0
20230918,173500,1124063511400,70200,70200,70200,70200,0
20230918,173400,1124063511400,70200,70200,70200,70200,0
20230918,173300,1124063511400,70200,70200,70200,70200,0
20230918,173200,1124063511400,70200,70200,70200,70200,0
20230918,173100,1124063511400,70200,70200,70200,70200,0
20230918,173000,1124063511400,70200,70200,70200,70200,0
20230918,172900,1124063511400,70200,70200,70200,70200,0
20230918,172800,1124063511400,70200,70200,70200,70200,0
20230918,172700,1124063511400,70200,70200,70200,70200,0
20230918,172600,1124063511400,70200,70200,70200,70200,0
20230918,172500,1124063511400,70200,70200,70200,70200,0
20230918,172400,1124063511400,70200,70200,70200,70200,0
20230918,172300,1124063511400,70200,70200,70200,70200,0
20230918,172200,1124063511400,70200,70200,70200,70200,0
20230918,172100,1124063511400,70200,70200,70200,70200,0
20230918,172000,1124063511400,70200,70200,70200,70200,0
20230918,171900,1124063511400,70200,70200,70200,70200,0
20230918,171800,1124063511400,70200,70200,70200,70200,0
20230918,171700,1124063511400,70200,70200,70200,70200,0
20230918,171600,1124063511400,70200,70200,70200,70200,0
20230918,171500,1124063511400,70200,70200,70200,70200,0
20230918,171400,1124063511400,70200,70200,70200,70200,0
20230918,171300,1124063511400,70200,70200,70200,70200,1514435
20230918,171200,1124063511400,70200,70200,70200,70200,0
20230918,171100,1124063511400,70200,70200,70200,70200,0
20230918,171000,1124063511400,70200,70200,70200,70200,0
20230918,170900,1124063511400,70200,70200,70200,70200,0
20230918,170800,1124063511400,70200,70200,70200,70200,0
20230918,170700,1124063511400,70200,70200,70200,70200,0
20230918,170600,1124063511400,70200,70200,70200,70200,0
20230918,170500,1124063511400,70200,70200,70200,70200,0
20230918,170400,1124063511400,70200,70200,70200,70200,0
20230918,170300,1124063511400,70200,70200,70200,70200,0
20230918,170200,1124063511400,70200,70200,70200,70200,0
20230918,170100,1124063511400,70200,70200,70200,70200,0
20230918,170000,1124063511400,70200,70200,70200,70200,0
20230918,165900,1124063511400,70200,70200,70200,70200,0
20230918,165800,1124063511400,70200,70200,70200,70200,0
20230918,165700,1124063511400,70200,70200,70200,70200,0
20230918,165600,1124063511400,70200,70200,70200,70200,0
20230918,165500,1124063511400,70200,70200,70200,70200,0
20230918,165400,1124063511400,70200,70200,70200,70200,0
20230918,165300,1124063511400,70200,70200,70200,70200,0
20230918,165200,1124063511400,70200,70200,70200,70200,0
20230918,165100,1124063511400,70200,70200,70200,70200,0
20230918,165000,1124063511400,70200,70200,70200,70200,0
20230918,164900,1124063511400,70200,70200,70200,70200,0
20230918,164800,1124063511400,70200,70200,70200,70200,0
20230918,164700,1124063511400,70200,70200,70200,70200,0
20230918,164600,1124063511400,70200,70200,70200,70200,0
20230918,164500,1124063511400,70200,70200,70200,70200,0
20230918,164400,1124063511400,70200,70200,70200,70200,0
20230918,164300,1124063511400,70200,70200,70200,70200,1514435
20230918,164200,1124063511400,70200,70200,70200,70200,0
20230918,164100,1124063511400,70200,70200,70200,70200,0
20230918,164000,1124063511400,70200,70200,70200,70200,0
20230918,163900,1124063511400,70200,70200,70200,70200,0
20230918,163800,1124063511400,70200,70200,70200,70200,0
20230918,163700,1124063511400,70200,70200,70200,70200,0
20230918,163600,1124063511400,70200,70200,70200,70200,0
20230918,163500,1124063511400,70200,70200,70200,70200,0
20230918,163400,1124063511400,70200,70200,70200,70200,0
20230918,163300,1124063511400,70200,70200,70200,70200,0
20230918,163200,1124063511400,70200,70200,70200,70200,0
20230918,163100,1124063511400,70200,70200,70200,70200,0
20230918,163000,1124063511400,70200,70200,70200,70200,0
20230918,162900,1124063511400,70200,70200,70200,70200,0
20230918,162800,1124063511400,70200,70200,70200,70200,0
20230918,162700,1124063511400,70200,70200,70200,70200,0
20230918,162600,1124063511400,70200,70200,70200,70200,0
20230918,162500,1124063511400,70200,70200,70200,70200,0
20230918,162400,1124063511400,70200,70200,70200,70200,0
20230918,162300,1124063511400,70200,70200,70200,70200,0
20230918,162200,1124063511400,70200,70200,70200,70200,0
20230918,162100,1124063511400,70200,70200,70200,70200,0
20230918,162000,1124063511400,70200,70200,70200,70200,0
20230918,161900,1124063511400,70200,70200,70200,70200,0
20230918,161800,1124063511400,70200,70200,70200,70200,0
20230918,161700,1124063511400,70200,70200,70200,70200,0
20230918,161600,1124063511400,70200,70200,70200,70200,0
20230918,161500,1124063511400,70200,70200,70200,70200,0
20230918,161400,1124063511400,70200,70200,70200,70200,0
20230918,161300,1124063511400,70200,70200,70200,70200,1514435
20230918,161200,1124063511400,70200,70200,70200,70200,0
20230918,161100,1124063511400,70200,70200,70200,70200,0
20230918,161000,1124063511400,70200,70200,70200,70200,0
20230918,160900,1124063511400,70200,70200,70200,70200,0
20230918,160800,1124063511400,70200,70200,70200,70200,0
20230918,160700,1124063511400,70200,70200,70200,70200,0
20230918,160600,1124063511400,70200,70200,70200,70200,0
20230918,160500,1124063511400,70200,70200,70200,70200,0
20230918,160400,1124063511400,70200,70200,70200,70200,0
20230918,160300,1124063511400,70200,70200,70200,70200,0
20230918,160200,1124063511400,70200,70200,70200,70200,0
20230918,160100,1124063511400,70200,70200,70200,70200,0
20230918,160000,1124063511400,70200,70200,70200,70200,0
20230918,155900,1124063511400,70200,70200,70200,70200,0
20230918,155800,1124063511400,70200,70200,70200,70200,0
20230918,155700,1124063511400,70200,70200,70200,70200,0
20230918,155600,1124063511400,70200,70200,70200,70200,0
20230918,155500,1124063511400,70200,70200,70200,70200,0
20230918,155400,1124063511400,70200,70200,70200,70200,0
20230918,155300,1124063511400,70200,70200,70200,70200,0
20230918,155200,1124063511400,70200,70200,70200,70200,0
20230918,155100,1124063511400,70200,70200,70200,70200,0
20230918,155000,1124063511400,70200,70200,70200,70200,0
20230918,154900,1124063511400,70200,70200,70200,70200,0
20230918,154800,1124063511400,70200,70200,70200,70200,0
20230918,154700,1124063511400,70200,70200,70200,70200,0
20230918,154600,1124063511400,70200,70200,70200,70200,0
20230918,154500,1124063511400,70200,70200,70200,70200,0
20230918,154400,1124063511400,70200,70200,70200,70200,0
20230918,154300,1124063511400,70200,70200,70200,70200,1514435
20230918,154200,1124063511400,70200,70200,70200,70200,0
20230918,154100,1124063511400,70200,70200,70200,70200,0
20230918,154000,1124063511400,70200,70200,70200,70200,0
20230918,153900,1124063511400,70200,70200,70200,70200,0
20230918,153800,1124063511400,70200,70200,70200,70200,0
20230918,153700,1124063511400,70200,70200,70200,70200,0
20230918,153600,1124063511400,70200,70200,70200,70200,0
20230918,153500,1124063511400,70200,70200,70200,70200,0
20230918,153400,1124063511400,70200,70200,70200,70200,0
20230918,153300,1124063511400,70200,70200,70200,70200,0
20230918,153200,1124063511400,70200,70200,70200,70200,0
20230918,153100,1124063511400,70200,70200,70200,70200,0
20230918,153000,1124063511400,70200,70200,70200,70200,1514435
20230918,152900,1017750174400,70200,70200,70200,70200,0
20230918,152800,1017750174400,70200,70200,70200,70200,0
20230918,152700,1017750174400,70200,70200,70200,70200,0
20230918,152600,1017750174400,70200,70200,70200,70200,0
20230918,152500,1017750174400,70200,70200,70200,70200,0
20230918,152400,1017750174400,70200,70200,70200,70200,0
20230918,152300,1017750174400,70200,70200,70200,70200,0
20230918,152200,1017750174400,70200,70200,70200,70200,0
20230918,152100,1017750174400,70200,70200,70200,70200,0
20230918,152000,1017750174400,70200,70200,70200,70200,0
20230918,151900,1017750174400,70200,70300,70300,70200,110254
20230918,151800,1010005500200,70300,70200,70300,70200,32893
20230918,151700,1007694854600,70300,70200,70300,70200,40037
20230918,151600,1004883636400,70200,70300,70400,70200,256681
20230918,151500,986840016700,70300,70300,70400,70300,15447
20230918,151400,985753713700,70400,70400,70500,70300,97370
20230918,151300,978899489500,70500,70500,70500,70400,17148
20230918,151200,977691754500,70500,70400,70500,70400,14952
20230918,151100,976638698300,70400,70400,70500,70400,14617
20230918,151000,975609350600,70400,70400,70500,70400,14481
20230918,150900,974589532000,70500,70500,70500,70400,9226
20230918,150800,973939621500,70400,70300,70500,70300,137138
20230918,150700,964284765900,70400,70400,70400,70300,14316
20230918,150600,963277362300,70400,70400,70400,70300,14042
20230918,150500,962289394100,70400,70300,70400,70300,54958
20230918,150400,958420952000,70400,70400,70400,70300,10360
20230918,150300,957692208700,70400,70300,70400,70300,12458
20230918,150200,956815997600,70300,70300,70400,70300,12980
20230918,150100,955902848100,70400,70300,70400,70300,27489
20230918,150000,953969435300,70400,70400,70400,70300,12931
20230918,145900,953059705100,70300,70300,70400,70300,14854
20230918,145800,952014608200,70400,70300,70400,70300,20340
20230918,145700,950583219400,70300,70300,70400,70300,13124
20230918,145600,949660178700,70400,70400,70400,70300,10873
20230918,145500,948895428000,70400,70300,70400,70300,15001
20230918,145400,947840204600,70300,70300,70400,70300,11927
20230918,145300,947001256900,70400,70300,70400,70300,10294
20230918,145200,946277047600,70400,70400,70400,70300,9702
20230918,145100,945594703800,70300,70300,70400,70300,18013
20230918,145000,944327275400,70400,70300,70400,70300,12277
20230918,144900,943463790100,70300,70300,70400,70300,11487
20230918,144800,942655837300,70300,70300,70400,70300,10980
20230918,144700,941883702000,70400,70400,70400,70300,8067
20230918,144600,941316323700,70400,70400,70400,70300,6983
20230918,144500,940824987300,70300,70300,70400,70300,9151
20230918,144400,940181347100,70400,70300,70400,70300,9976
20230918,144300,939479790900,70400,70400,70400,70300,8175
20230918,144200,938904862200,70400,70400,70400,70300,9864
20230918,144100,938210910800,70300,70400,70400,70300,33840
20230918,144000,935830073100,70400,70300,70400,70300,7118
20230918,143900,935329519500,70300,70300,70400,70300,17605
20230918,143800,934090656800,70400,70400,70400,70300,7778
20230918,143700,933543659200,70400,70300,70400,70300,7372
20230918,143600,933025167200,70300,70400,70400,70300,4999
20230918,143500,932673607500,70300,70400,70400,70300,8280
20230918,143400,932091295400,70400,70300,70400,70300,7887
20230918,143300,931536610000,70400,70300,70400,70300,8846
20230918,143200,930914419100,70400,70400,70400,70300,9499
20230918,143100,930246270400,70300,70300,70400,70300,7241
20230918,143000,929737037200,70300,70300,70400,70300,5230
20230918,142900,929369199500,70300,70300,70400,70300,7122
20230918,142800,928868388200,70400,70400,70400,70300,35109
20230918,142700,926397090000,70400,70400,70500,70300,49712
20230918,142600,922897465300,70500,70400,70500,70400,16242
20230918,142500,921753964900,70400,70500,70500,70400,6561
20230918,142400,921292019800,70400,70400,70500,70400,10448
20230918,142300,920556388400,70400,70500,70500,70400,78415
20230918,142200,915035759000,70400,70400,70500,70400,4934
20230918,142100,914688234400,70400,70500,70500,70400,20661
20230918,142000,913233116600,70500,70400,70500,70400,5579
20230918,141900,912840127900,70400,70500,70500,70400,5673
20230918,141800,912440556300,70500,70400,70500,70400,4735
20230918,141700,912107055700,70400,70500,70500,70400,6689
20230918,141600,911635981100,70500,70300,70500,70300,46487
20230918,141500,908363210700,70400,70300,70400,70300,59922
20230918,141400,904145170400,70300,70300,70400,70300,23598
20230918,141300,902485552000,70400,70300,70400,70300,9770
20230918,141200,901798223800,70400,70400,70400,70300,10478
20230918,141100,901060797900,70400,70300,70400,70300,21043
20230918,141000,899579636300,70300,70300,70400,70300,29021
20230918,140900,897537022400,70400,70400,70400,70300,15722
20230918,140800,896430486300,70400,70300,70400,70300,43479
20230918,140700,893369660700,70400,70500,70500,70300,62303
20230918,140600,888983775900,70400,70400,70500,70400,7546
20230918,140500,888452424900,70400,70500,70500,70400,23892
20230918,140400,886770285400,70400,70500,70500,70400,9793
20230918,140300,886080720000,70400,70400,70500,70400,7129
20230918,140200,885578763200,70400,70400,70500,70400,5099
20230918,140100,885219697000,70500,70400,70500,70400,8023
20230918,140000,884654743100,70500,70400,70500,70400,4862
20230918,135900,884312391400,70400,70400,70500,70400,2649
20230918,135800,884125853600,70400,70400,70500,70400,4390
20230918,135700,883816746100,70500,70400,70500,70300,58017
20230918,135600,879732534100,70400,70400,70400,70300,15980
20230918,135500,878608856400,70400,70400,70500,70300,57431
20230918,135400,874565718500,70400,70400,70500,70400,6440
20230918,135300,874112230900,70400,70500,70500,70400,5370
20230918,135200,873734127900,70400,70500,70500,70400,9365
20230918,135100,873074758100,70400,70400,70500,70400,10553
20230918,135000,872331790100,70400,70500,70500,70300,346095
20230918,134900,847966753100,70500,70400,70500,70400,15146
20230918,134800,846900077300,70500,70400,70500,70400,7755
20230918,134700,846353805100,70400,70500,70500,70400,9402
20230918,134600,845691627000,70400,70400,70500,70400,7944
20230918,134500,845132156100,70400,70500,70500,70400,7399
20230918,134400,844611117300,70400,70400,70500,70400,7504
20230918,134300,844082607300,70500,70400,70500,70400,5513
20230918,134200,843694323200,70500,70500,70500,70400,6437
20230918,134100,843240990100,70500,70500,70500,70400,8081
20230918,134000,842671943900,70400,70400,70500,70400,6641
20230918,133900,842204208200,70400,70400,70500,70400,9340
20230918,133800,841546521600,70500,70400,70500,70400,6536
20230918,133700,841086246000,70400,70500,70500,70400,5678
20230918,133600,840686355800,70500,70400,70500,70400,6599
20230918,133500,840221451200,70500,70500,70500,70400,7098
20230918,133400,839721381100,70400,70400,70500,70400,9156
20230918,133300,839076619600,70500,70400,70500,70400,33326
20230918,133200,836727607000,70400,70500,70500,70400,7492
20230918,133100,836199940300,70400,70500,70500,70400,6233
20230918,133000,835760926500,70500,70500,70500,70400,8140
20230918,132900,835187659100,70400,70500,70500,70400,6786
20230918,132800,834709625500,70500,70500,70500,70400,5749
20230918,132700,834304597500,70500,70500,70500,70400,6341
20230918,132600,833857910100,70500,70400,70500,70400,9896
20230918,132500,833160767000,70500,70500,70500,70400,6678
20230918,132400,832690280200,70400,70400,70500,70400,7377
20230918,132300,832170698500,70500,70400,70500,70400,9156
20230918,132200,831525551700,70500,70500,70500,70400,5014
20230918,132100,831172401400,70500,70400,70500,70400,6389
20230918,132000,830722389300,70500,70400,70500,70400,8035
20230918,131900,830156343100,70500,70500,70500,70400,7245
20230918,131800,829646108800,70500,70400,70500,70400,6419
20230918,131700,829194067600,70400,70500,70500,70400,7045
20230918,131600,828697838800,70500,70500,70500,70400,9063
20230918,131500,828059590800,70500,70500,70500,70400,6015
20230918,131400,827635785400,70500,70400,70500,70400,39663
20230918,131300,824840940300,70500,70500,70500,70400,17051
20230918,131200,823639157600,70500,70500,70500,70400,8402
20230918,131100,823047103000,70500,70400,70500,70400,9481
20230918,131000,822379197100,70400,70500,70500,70400,6325
20230918,130900,821933773200,70500,70500,70500,70400,8823
20230918,130800,821312166100,70500,70500,70500,70400,9632
20230918,130700,820633824600,70500,70400,70500,70400,31407
20230918,130600,818421769000,70400,70500,70500,70400,15683
20230918,130500,817317492500,70500,70500,70500,70400,6638
20230918,130400,816849946500,70500,70500,70500,70400,14842
20230918,130300,815804664000,70500,70500,70500,70400,7199
20230918,130200,815297606800,70500,70500,70500,70400,5005
20230918,130100,814945112700,70500,70500,70500,70400,9686
20230918,130000,814262704200,70500,70400,70500,70400,11393
20230918,125900,813460051200,70400,70400,70500,70400,10891
20230918,125800,812692998200,70500,70500,70500,70400,24296
20230918,125700,810981664300,70400,70400,70500,70400,5294
20230918,125600,810608778000,70500,70400,70500,70400,8262
20230918,125500,810026789800,70500,70500,70500,70400,8579
20230918,125400,809422473400,70500,70400,70500,70400,6510
20230918,125300,808963943000,70400,70400,70500,70400,9477
20230918,125200,808296299300,70500,70500,70500,70400,9500
20230918,125100,807626997100,70500,70500,70500,70400,7706
20230918,125000,807084038800,70400,70400,70500,70400,8853
20230918,124900,806460388200,70400,70500,70500,70400,5471
20230918,124800,806075081700,70500,70400,70500,70400,8227
20230918,124700,805495437900,70400,70500,70500,70400,9646
20230918,124600,804815776200,70400,70500,70500,70400,6782
20230918,124500,804337955300,70400,70400,70500,70400,4996
20230918,124400,803985958200,70400,70500,70500,70400,5919
20230918,124300,803568818800,70500,70500,70500,70400,4912
20230918,124200,803222593700,70500,70500,70500,70400,4805
20230918,124100,802884026700,70500,70500,70500,70400,6688
20230918,124000,802412636700,70400,70500,70500,70400,3457
20230918,123900,802169011700,70500,70400,70500,70400,4619
20230918,123800,801843455500,70400,70500,70500,70400,5697
20230918,123700,801441903500,70500,70400,70500,70300,96998
20230918,123600,794612166700,70400,70300,70400,70300,78939
20230918,123500,789055088500,70300,70400,70400,70300,9541
20230918,123400,788383885900,70300,70400,70400,70300,5903
20230918,123300,787968731500,70400,70400,70400,70300,7348
20230918,123200,787451863100,70400,70400,70400,70300,8503
20230918,123100,786853628400,70300,70400,70400,70300,5628
20230918,123000,786457816900,70400,70400,70400,70300,16389
20230918,122900,785304553600,70300,70400,70400,70300,14027
20230918,122800,784317429100,70400,70300,70400,70300,21126
20230918,122700,782830760600,70400,70400,70400,70300,11682
20230918,122600,782008755700,70400,70400,70400,70300,10587
20230918,122500,781264196200,70400,70400,70400,70300,26774
20230918,122400,779381262000,70400,70400,70400,70300,7735
20230918,122300,778837102700,70400,70400,70400,70300,10458
20230918,122200,778101281000,70400,70400,70400,70300,5717
20230918,122100,777699064600,70400,70300,70400,70300,3296
20230918,122000,777467124900,70400,70400,70400,70300,5259
20230918,121900,777097225700,70400,70400,70400,70300,4743
20230918,121800,776763422600,70300,70400,70400,70300,6663
20230918,121700,776294592500,70400,70300,70400,70300,4945
20230918,121600,775946786700,70400,70300,70400,70300,2753
20230918,121500,775753074200,70300,70400,70400,70300,1916
20230918,121400,775618274000,70300,70300,70400,70300,5332
20230918,121300,775243380400,70400,70400,70400,70200,63722
20230918,121200,770763694900,70300,70400,70400,70300,9334
20230918,121100,770107419200,70400,70300,70400,70300,3168
20230918,121000,769884657900,70400,70300,70400,70200,53020
20230918,120900,766157297400,70300,70300,70400,70200,61988
20230918,120800,761799611400,70400,70300,70400,70300,54170
20230918,120700,757991373500,70400,70400,70400,70300,313090
20230918,120600,735980846400,70300,70400,70400,70300,12437
20230918,120500,735105734500,70400,70400,70400,70300,12760
20230918,120400,734208416500,70300,70400,70400,70300,18173
20230918,120300,732930487700,70400,70300,70400,70300,17626
20230918,120200,731690737600,70300,70300,70400,70300,13541
20230918,120100,730738512300,70300,70400,70400,70300,13108
20230918,120000,729816672100,70300,70400,70400,70300,7955
20230918,115900,729257102100,70400,70300,70400,70300,8400
20230918,115800,728666217200,70400,70400,70400,70300,9320
20230918,115700,728010467400,70400,70400,70400,70300,10466
20230918,115600,727274230800,70300,70400,70400,70300,8169
20230918,115500,726699548300,70400,70400,70400,70300,11132
20230918,115400,725916541200,70400,70400,70400,70300,6011
20230918,115300,725493627900,70400,70300,70400,70300,15001
20230918,115200,724438679000,70400,70400,70400,70300,7888
20230918,115100,723883698100,70300,70300,70400,70300,7629
20230918,115000,723347003500,70400,70300,70400,70300,9323
20230918,114900,722691008100,70400,70400,70400,70300,6618
20230918,114800,722225416000,70300,70400,70400,70300,10394
20230918,114700,721494231200,70400,70300,70400,70300,11749
20230918,114600,720667675600,70400,70400,70400,70300,9992
20230918,114500,719964714500,70400,70400,70400,70300,9524
20230918,114400,719294678600,70400,70400,70400,70300,7032
20230918,114300,718799912900,70400,70400,70400,70300,7609
20230918,114200,718264612100,70400,70300,70400,70300,8390
20230918,114100,717674319500,70400,70300,70400,70300,12868
20230918,114000,716769398400,70400,70400,70400,70300,5084
20230918,113900,716411628700,70400,70400,70400,70300,9331
20230918,113800,715754945400,70400,70400,70400,70300,52292
20230918,113700,712073816400,70400,70300,70400,70300,215569
20230918,113600,696898652500,70400,70400,70400,70300,17764
20230918,113500,695649278900,70400,70500,70500,70300,233356
20230918,113400,679223959900,70500,70400,70500,70400,7913
20230918,113300,678666773300,70400,70400,70500,70400,9766
20230918,113200,677979138300,70500,70400,70500,70400,13394
20230918,113100,677035594000,70500,70600,70600,70400,453941
20230918,113000,645039062700,70600,70500,70600,70500,9532
20230918,112900,644366622000,70500,70600,70600,70500,9215
20230918,112800,643716672800,70600,70500,70600,70500,6568
20230918,112700,643253321400,70500,70600,70600,70500,8666
20230918,112600,642641878100,70600,70600,70600,70500,9343
20230918,112500,641982842000,70500,70500,70600,70500,8460
20230918,112400,641386099300,70600,70500,70600,70500,7410
20230918,112300,640863390900,70600,70500,70600,70500,6565
20230918,112200,640400364300,70500,70600,70600,70500,5556
20230918,112100,640008556600,70600,70600,70600,70500,5913
20230918,112000,639591405200,70600,70600,70700,70500,98457
20230918,111900,632640313300,70600,70500,70600,70500,11184
20230918,111800,631851242200,70600,70600,70600,70500,8670
20230918,111700,631239774800,70500,70600,70600,70500,13763
20230918,111600,630268802000,70600,70600,70700,70500,183953
20230918,111500,617281664900,70600,70700,70700,70600,11784
20230918,111400,616449328200,70700,70600,70700,70600,7117
20230918,111300,615946548300,70600,70700,70700,70600,19732
20230918,111200,614551858100,70700,70600,70700,70600,7732
20230918,111100,614005714800,70700,70600,70700,70600,7121
20230918,111000,613502689300,70600,70700,70700,70600,7024
20230918,110900,613006412100,70600,70700,70700,70600,6371
20230918,110800,612556346600,70700,70600,70700,70600,7445
20230918,110700,612030370400,70700,70700,70700,70600,5928
20230918,110600,611611560100,70700,70700,70700,70600,3742
20230918,110500,611347278000,70700,70600,70700,70600,8707
20230918,110400,610732445400,70700,70700,70800,70600,156454
20230918,110300,599671437400,70800,70800,70800,70700,3786
20230918,110200,599403595700,70800,70700,70800,70600,144113
20230918,110100,589214879400,70700,70600,70700,70600,11429
20230918,110000,588407529500,70700,70700,70700,70600,9591
20230918,105900,587730226700,70700,70600,70700,70600,21521
20230918,105800,586209566600,70600,70600,70700,70600,110640
20230918,105700,578396680000,70600,70600,70700,70600,12403
20230918,105600,577520749100,70600,70600,70700,70600,9550
20230918,105500,576846275700,70700,70700,70700,70600,12562
20230918,105400,575958975100,70600,70600,70700,70600,40028
20230918,105300,573132044000,70700,70600,70700,70600,10106
20230918,105200,572417981400,70600,70700,70700,70600,13429
20230918,105100,571469102200,70700,70600,70700,70600,10025
20230918,105000,570760910100,70700,70700,70700,70600,37463
20230918,104900,568115345900,70600,70700,70700,70600,96107
20230918,104800,561328388900,70700,70700,70700,70600,9860
20230918,104700,560631842300,70700,70600,70700,70600,11420
20230918,104600,559825089000,70600,70700,70700,70600,6752
20230918,104500,559348097100,70700,70700,70700,70600,7183
20230918,104400,558840705800,70600,70700,70700,70600,20038
20230918,104300,557425638200,70700,70600,70700,70600,7838
20230918,104200,556871978700,70700,70700,70700,70600,13308
20230918,104100,555932156500,70700,70700,70700,70600,7672
20230918,104000,555390232700,70600,70700,70700,70600,8260
20230918,103900,554806607400,70600,70600,70700,70600,7193
20230918,103800,554298331900,70700,70600,70700,70500,130749
20230918,103700,545067894900,70500,70600,70600,70500,8753
20230918,103600,544450404000,70600,70500,70700,70500,26287
20230918,103500,542594584600,70500,70600,70700,70500,66225
20230918,103400,537918888400,70600,70500,70700,70500,363688
20230918,103300,512271844400,70600,70600,70600,70500,39345
20230918,103200,509497200700,70600,70600,70600,70500,13212
20230918,103100,508565129100,70600,70600,70600,70500,29957
20230918,103000,506451109000,70600,70600,70700,70500,355241
20230918,102900,481376032500,70700,70600,70700,70600,15078
20230918,102800,480311323500,70700,70700,70700,70600,23849
20230918,102700,478626439900,70700,70700,70700,70600,12165
20230918,102600,477767415000,70600,70600,70700,70600,11684
20230918,102500,476942188200,70700,70700,70700,70600,26440
20230918,102400,475074868900,70700,70600,70700,70600,15839
20230918,102300,473956027100,70700,70600,70700,70600,21250
20230918,102200,472455207000,70700,70600,70800,70600,98842
20230918,102100,465468320600,70600,70700,70800,70600,35482
20230918,102000,462960419300,70700,70800,70800,70600,181449
20230918,101900,450132507800,70700,70700,70800,70700,20775
20230918,101800,448663579900,70800,70700,70800,70700,12480
20230918,101700,447781074500,70800,70800,70800,70700,147344
20230918,101600,437363192300,70800,70700,70800,70700,16650
20230918,101500,436185681900,70700,70800,70800,70700,16765
20230918,101400,435000047300,70700,70700,70800,70700,37862
20230918,101300,432322774100,70700,70800,70800,70600,269881
20230918,101200,413242385500,70700,70800,70900,70700,328428
20230918,101100,389990948300,70900,70800,70900,70800,20986
20230918,101000,388504642300,70900,70900,70900,70800,14797
20230918,100900,387456518600,70800,70900,70900,70800,13685
20230918,100800,386487179100,70800,70900,70900,70800,15389
20230918,100700,385396986800,70800,70900,70900,70800,15052
20230918,100600,384331059500,70900,70900,70900,70800,13901
20230918,100500,383346658900,70800,70900,70900,70800,12682
20230918,100400,382448477000,70800,70800,70900,70800,15907
20230918,100300,381322001600,70900,70900,70900,70800,15230
20230918,100200,380243223300,70900,70900,70900,70800,20168
20230918,100100,378814676600,70900,70800,70900,70800,15649
20230918,100000,377706101000,70900,70900,70900,70800,14384
20230918,095900,376687333400,70800,70900,70900,70800,20385
20230918,095800,375243836600,70900,71000,71000,70800,49207
20230918,095700,371757009000,71000,71000,71000,70800,137564
20230918,095600,362004161400,70900,71000,71000,70900,19670
20230918,095500,360609383600,70900,71000,71000,70900,17834
20230918,095400,359344438300,70900,70900,71000,70900,17748
20230918,095300,358085815000,71000,70900,71000,70900,10792
20230918,095200,357320429200,71000,70900,71000,70900,10087
20230918,095100,356605035400,71000,71000,71000,70900,9466
20230918,095000,355933536400,71000,71000,71000,70900,11665
20230918,094900,355106124200,71000,70900,71000,70900,78938
20230918,094800,349509243100,71000,71000,71000,70900,145096
20230918,094700,339221774100,71000,70900,71000,70900,26048
20230918,094600,337373092500,71000,71000,71000,70900,60267
20230918,094500,333096835300,70900,71000,71000,70900,19208
20230918,094400,331734001100,71000,71000,71000,70900,16309
20230918,094300,330576645300,71000,71000,71100,70900,106662
20230918,094200,323004369000,71000,71000,71000,70900,15290
20230918,094100,321919943300,71000,71000,71000,70900,109973
20230918,094000,314113821200,70900,70900,71000,70800,115929
20230918,093900,305894235700,70900,70900,70900,70800,34461
20230918,093800,303453318900,70900,71000,71100,70800,441892
20230918,093700,272104780200,71100,71100,71100,71000,31774
20230918,093600,269848140700,71100,71000,71100,71000,11735
20230918,093500,269014704200,71100,71100,71100,71000,17004
20230918,093400,267807007500,71000,71100,71100,71000,20707
20230918,093300,266336344100,71000,71000,71100,71000,24756
20230918,093200,264578185900,71100,71200,71200,71000,137197
20230918,093100,254824572500,71200,71200,71200,71100,11458
20230918,093000,254009436200,71200,71100,71200,71000,110763
20230918,092900,246135183400,71100,71100,71100,71000,32271
20230918,092800,243842837900,71000,71100,71200,71000,159268
20230918,092700,232520036900,71100,71100,71200,71000,72031
20230918,092600,227398923300,71100,71100,71200,71100,135810
20230918,092500,217742715200,71100,71200,71200,71100,22165
20230918,092400,216166558700,71100,71200,71300,71100,34965
20230918,092300,213677883800,71200,71200,71300,71200,57977
20230918,092200,209549512500,71200,71200,71300,71200,39381
20230918,092100,206745324700,71300,71200,71300,71200,30456
20230918,092000,204576273900,71200,71200,71300,71200,37592
20230918,091900,201899361700,71200,71300,71300,71200,78719
20230918,091800,196292558400,71200,71300,71300,71200,34323
20230918,091700,193847649200,71300,71300,71400,71200,151093
20230918,091600,183073827300,71400,71400,71400,71200,170258
20230918,091500,170935192300,71400,71400,71400,71300,86511
20230918,091400,164760813800,71400,71500,71600,71300,184134
20230918,091300,151602069600,71600,71600,71600,71500,10121
20230918,091200,150877998400,71500,71700,71700,71500,119509
20230918,091100,142320156300,71700,71600,71700,71600,22377
20230918,091000,140716106900,71700,71600,71700,71500,150382
20230918,090900,129948313000,71600,71500,71600,71500,15600
20230918,090800,128831813500,71500,71500,71600,71400,130852
20230918,090700,119477810900,71500,71500,71600,71400,98194
20230918,090600,112457610500,71500,71500,71600,71500,15889
20230918,090500,111321032000,71500,71500,71600,71400,68181
20230918,090400,106446040500,71500,71500,71600,71400,122174
20230918,090300,97709140600,71500,71500,71600,71400,137046
20230918,090200,87911449100,71500,71700,71700,71500,110333
20230918,090100,80013797600,71600,71300,71700,71300,499432
20230918,090000,44296927700,71300,71300,71400,71200,619235