stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,184300,818267719600,69800,69800,69800,69800,582483
20230919,184200,818267719600,69800,69800,69800,69800,0
20230919,184100,818267719600,69800,69800,69800,69800,0
20230919,184000,818267719600,69800,69800,69800,69800,0
20230919,183900,818267719600,69800,69800,69800,69800,0
20230919,183800,818267719600,69800,69800,69800,69800,0
20230919,183700,818267719600,69800,69800,69800,69800,0
20230919,183600,818267719600,69800,69800,69800,69800,0
20230919,183500,818267719600,69800,69800,69800,69800,0
20230919,183400,818267719600,69800,69800,69800,69800,0
20230919,183300,818267719600,69800,69800,69800,69800,0
20230919,183200,818267719600,69800,69800,69800,69800,0
20230919,183100,818267719600,69800,69800,69800,69800,0
20230919,183000,818267719600,69800,69800,69800,69800,0
20230919,182900,818267719600,69800,69800,69800,69800,0
20230919,182800,818267719600,69800,69800,69800,69800,0
20230919,182700,818267719600,69800,69800,69800,69800,0
20230919,182600,818267719600,69800,69800,69800,69800,0
20230919,182500,818267719600,69800,69800,69800,69800,0
20230919,182400,818267719600,69800,69800,69800,69800,0
20230919,182300,818267719600,69800,69800,69800,69800,0
20230919,182200,818267719600,69800,69800,69800,69800,0
20230919,182100,818267719600,69800,69800,69800,69800,0
20230919,182000,818267719600,69800,69800,69800,69800,0
20230919,181900,818267719600,69800,69800,69800,69800,0
20230919,181800,818267719600,69800,69800,69800,69800,0
20230919,181700,818267719600,69800,69800,69800,69800,0
20230919,181600,818267719600,69800,69800,69800,69800,0
20230919,181500,818267719600,69800,69800,69800,69800,0
20230919,181400,818267719600,69800,69800,69800,69800,0
20230919,181300,818267719600,69800,69800,69800,69800,582483
20230919,181200,818267719600,69800,69800,69800,69800,0
20230919,181100,818267719600,69800,69800,69800,69800,0
20230919,181000,818267719600,69800,69800,69800,69800,0
20230919,180900,818267719600,69800,69800,69800,69800,0
20230919,180800,818267719600,69800,69800,69800,69800,0
20230919,180700,818267719600,69800,69800,69800,69800,0
20230919,180600,818267719600,69800,69800,69800,69800,0
20230919,180500,818267719600,69800,69800,69800,69800,0
20230919,180400,818267719600,69800,69800,69800,69800,0
20230919,180300,818267719600,69800,69800,69800,69800,0
20230919,180200,818267719600,69800,69800,69800,69800,0
20230919,180100,818267719600,69800,69800,69800,69800,0
20230919,180000,818267719600,69800,69800,69800,69800,0
20230919,175900,818267719600,69800,69800,69800,69800,0
20230919,175800,818267719600,69800,69800,69800,69800,0
20230919,175700,818267719600,69800,69800,69800,69800,0
20230919,175600,818267719600,69800,69800,69800,69800,0
20230919,175500,818267719600,69800,69800,69800,69800,0
20230919,175400,818267719600,69800,69800,69800,69800,0
20230919,175300,818267719600,69800,69800,69800,69800,0
20230919,175200,818267719600,69800,69800,69800,69800,0
20230919,175100,818267719600,69800,69800,69800,69800,0
20230919,175000,818267719600,69800,69800,69800,69800,0
20230919,174900,818267719600,69800,69800,69800,69800,0
20230919,174800,818267719600,69800,69800,69800,69800,0
20230919,174700,818267719600,69800,69800,69800,69800,0
20230919,174600,818267719600,69800,69800,69800,69800,0
20230919,174500,818267719600,69800,69800,69800,69800,0
20230919,174400,818267719600,69800,69800,69800,69800,0
20230919,174300,818267719600,69800,69800,69800,69800,582483
20230919,174200,818267719600,69800,69800,69800,69800,0
20230919,174100,818267719600,69800,69800,69800,69800,0
20230919,174000,818267719600,69800,69800,69800,69800,0
20230919,173900,818267719600,69800,69800,69800,69800,0
20230919,173800,818267719600,69800,69800,69800,69800,0
20230919,173700,818267719600,69800,69800,69800,69800,0
20230919,173600,818267719600,69800,69800,69800,69800,0
20230919,173500,818267719600,69800,69800,69800,69800,0
20230919,173400,818267719600,69800,69800,69800,69800,0
20230919,173300,818267719600,69800,69800,69800,69800,0
20230919,173200,818267719600,69800,69800,69800,69800,0
20230919,173100,818267719600,69800,69800,69800,69800,0
20230919,173000,818267719600,69800,69800,69800,69800,0
20230919,172900,818267719600,69800,69800,69800,69800,0
20230919,172800,818267719600,69800,69800,69800,69800,0
20230919,172700,818267719600,69800,69800,69800,69800,0
20230919,172600,818267719600,69800,69800,69800,69800,0
20230919,172500,818267719600,69800,69800,69800,69800,0
20230919,172400,818267719600,69800,69800,69800,69800,0
20230919,172300,818267719600,69800,69800,69800,69800,0
20230919,172200,818267719600,69800,69800,69800,69800,0
20230919,172100,818267719600,69800,69800,69800,69800,0
20230919,172000,818267719600,69800,69800,69800,69800,0
20230919,171900,818267719600,69800,69800,69800,69800,0
20230919,171800,818267719600,69800,69800,69800,69800,0
20230919,171700,818267719600,69800,69800,69800,69800,0
20230919,171600,818267719600,69800,69800,69800,69800,0
20230919,171500,818267719600,69800,69800,69800,69800,0
20230919,171400,818267719600,69800,69800,69800,69800,0
20230919,171300,818267719600,69800,69800,69800,69800,582483
20230919,171200,818267719600,69800,69800,69800,69800,0
20230919,171100,818267719600,69800,69800,69800,69800,0
20230919,171000,818267719600,69800,69800,69800,69800,0
20230919,170900,818267719600,69800,69800,69800,69800,0
20230919,170800,818267719600,69800,69800,69800,69800,0
20230919,170700,818267719600,69800,69800,69800,69800,0
20230919,170600,818267719600,69800,69800,69800,69800,0
20230919,170500,818267719600,69800,69800,69800,69800,0
20230919,170400,818267719600,69800,69800,69800,69800,0
20230919,170300,818267719600,69800,69800,69800,69800,0
20230919,170200,818267719600,69800,69800,69800,69800,0
20230919,170100,818267719600,69800,69800,69800,69800,0
20230919,170000,818267719600,69800,69800,69800,69800,0
20230919,165900,818267719600,69800,69800,69800,69800,0
20230919,165800,818267719600,69800,69800,69800,69800,0
20230919,165700,818267719600,69800,69800,69800,69800,0
20230919,165600,818267719600,69800,69800,69800,69800,0
20230919,165500,818267719600,69800,69800,69800,69800,0
20230919,165400,818267719600,69800,69800,69800,69800,0
20230919,165300,818267719600,69800,69800,69800,69800,0
20230919,165200,818267719600,69800,69800,69800,69800,0
20230919,165100,818267719600,69800,69800,69800,69800,0
20230919,165000,818267719600,69800,69800,69800,69800,0
20230919,164900,818267719600,69800,69800,69800,69800,0
20230919,164800,818267719600,69800,69800,69800,69800,0
20230919,164700,818267719600,69800,69800,69800,69800,0
20230919,164600,818267719600,69800,69800,69800,69800,0
20230919,164500,818267719600,69800,69800,69800,69800,0
20230919,164400,818267719600,69800,69800,69800,69800,0
20230919,164300,818267719600,69800,69800,69800,69800,582483
20230919,164200,818267719600,69800,69800,69800,69800,0
20230919,164100,818267719600,69800,69800,69800,69800,0
20230919,164000,818267719600,69800,69800,69800,69800,0
20230919,163900,818267719600,69800,69800,69800,69800,0
20230919,163800,818267719600,69800,69800,69800,69800,0
20230919,163700,818267719600,69800,69800,69800,69800,0
20230919,163600,818267719600,69800,69800,69800,69800,0
20230919,163500,818267719600,69800,69800,69800,69800,0
20230919,163400,818267719600,69800,69800,69800,69800,0
20230919,163300,818267719600,69800,69800,69800,69800,0
20230919,163200,818267719600,69800,69800,69800,69800,0
20230919,163100,818267719600,69800,69800,69800,69800,0
20230919,163000,818267719600,69800,69800,69800,69800,0
20230919,162900,818267719600,69800,69800,69800,69800,0
20230919,162800,818267719600,69800,69800,69800,69800,0
20230919,162700,818267719600,69800,69800,69800,69800,0
20230919,162600,818267719600,69800,69800,69800,69800,0
20230919,162500,818267719600,69800,69800,69800,69800,0
20230919,162400,818267719600,69800,69800,69800,69800,0
20230919,162300,818267719600,69800,69800,69800,69800,0
20230919,162200,818267719600,69800,69800,69800,69800,0
20230919,162100,818267719600,69800,69800,69800,69800,0
20230919,162000,818267719600,69800,69800,69800,69800,0
20230919,161900,818267719600,69800,69800,69800,69800,0
20230919,161800,818267719600,69800,69800,69800,69800,0
20230919,161700,818267719600,69800,69800,69800,69800,0
20230919,161600,818267719600,69800,69800,69800,69800,0
20230919,161500,818267719600,69800,69800,69800,69800,0
20230919,161400,818267719600,69800,69800,69800,69800,0
20230919,161300,818267719600,69800,69800,69800,69800,582483
20230919,161200,818267719600,69800,69800,69800,69800,0
20230919,161100,818267719600,69800,69800,69800,69800,0
20230919,161000,818267719600,69800,69800,69800,69800,0
20230919,160900,818267719600,69800,69800,69800,69800,0
20230919,160800,818267719600,69800,69800,69800,69800,0
20230919,160700,818267719600,69800,69800,69800,69800,0
20230919,160600,818267719600,69800,69800,69800,69800,0
20230919,160500,818267719600,69800,69800,69800,69800,0
20230919,160400,818267719600,69800,69800,69800,69800,0
20230919,160300,818267719600,69800,69800,69800,69800,0
20230919,160200,818267719600,69800,69800,69800,69800,0
20230919,160100,818267719600,69800,69800,69800,69800,0
20230919,160000,818267719600,69800,69800,69800,69800,0
20230919,155900,818267719600,69800,69800,69800,69800,0
20230919,155800,818267719600,69800,69800,69800,69800,0
20230919,155700,818267719600,69800,69800,69800,69800,0
20230919,155600,818267719600,69800,69800,69800,69800,0
20230919,155500,818267719600,69800,69800,69800,69800,0
20230919,155400,818267719600,69800,69800,69800,69800,0
20230919,155300,818267719600,69800,69800,69800,69800,0
20230919,155200,818267719600,69800,69800,69800,69800,0
20230919,155100,818267719600,69800,69800,69800,69800,0
20230919,155000,818267719600,69800,69800,69800,69800,0
20230919,154900,818267719600,69800,69800,69800,69800,0
20230919,154800,818267719600,69800,69800,69800,69800,0
20230919,154700,818267719600,69800,69800,69800,69800,0
20230919,154600,818267719600,69800,69800,69800,69800,0
20230919,154500,818267719600,69800,69800,69800,69800,0
20230919,154400,818267719600,69800,69800,69800,69800,0
20230919,154300,818267719600,69800,69800,69800,69800,582483
20230919,154200,818267719600,69800,69800,69800,69800,0
20230919,154100,818267719600,69800,69800,69800,69800,0
20230919,154000,818267719600,69800,69800,69800,69800,0
20230919,153900,818267719600,69800,69800,69800,69800,0
20230919,153800,818267719600,69800,69800,69800,69800,0
20230919,153700,818267719600,69800,69800,69800,69800,0
20230919,153600,818267719600,69800,69800,69800,69800,0
20230919,153500,818267719600,69800,69800,69800,69800,0
20230919,153400,818267719600,69800,69800,69800,69800,0
20230919,153300,818267719600,69800,69800,69800,69800,0
20230919,153200,818267719600,69800,69800,69800,69800,0
20230919,153100,818267719600,69800,69800,69800,69800,0
20230919,153000,818267719600,69800,69800,69800,69800,582483
20230919,152900,777610406200,69700,69700,69700,69700,0
20230919,152800,777610406200,69700,69700,69700,69700,0
20230919,152700,777610406200,69700,69700,69700,69700,0
20230919,152600,777610406200,69700,69700,69700,69700,0
20230919,152500,777610406200,69700,69700,69700,69700,0
20230919,152400,777610406200,69700,69700,69700,69700,0
20230919,152300,777610406200,69700,69700,69700,69700,0
20230919,152200,777610406200,69700,69700,69700,69700,0
20230919,152100,777610406200,69700,69700,69700,69700,0
20230919,152000,777610406200,69700,69700,69700,69700,0
20230919,151900,777610406200,69700,69700,69700,69600,44484
20230919,151800,774512593700,69600,69600,69700,69600,38906
20230919,151700,771801742200,69700,69600,69700,69600,16504
20230919,151600,770652064800,69700,69700,69700,69600,21836
20230919,151500,769130460000,69700,69600,69700,69600,43189
20230919,151400,766120964900,69600,69700,69800,69600,32648
20230919,151300,763846535800,69800,69700,69800,69600,183501
20230919,151200,751059914200,69700,69800,69800,69700,13181
20230919,151100,750140945200,69800,69800,69800,69700,12114
20230919,151000,749296221900,69800,69700,69800,69700,10462
20230919,150900,748566725100,69700,69700,69800,69700,30492
20230919,150800,746441186200,69700,69700,69800,69700,21976
20230919,150700,744909109300,69800,69700,69800,69700,11999
20230919,150600,744072469200,69700,69800,69800,69700,7448
20230919,150500,743553070500,69800,69800,69800,69700,9507
20230919,150400,742890131900,69800,69800,69800,69700,15031
20230919,150300,741842201100,69800,69700,69800,69700,9753
20230919,150200,741162148300,69800,69700,69800,69700,14681
20230919,150100,740138469100,69700,69800,69800,69700,5627
20230919,150000,739746054800,69700,69800,69800,69700,5799
20230919,145900,739341600600,69700,69700,69800,69600,20374
20230919,145800,737921468600,69700,69600,69800,69600,83019
20230919,145700,732135187000,69700,69600,69700,69600,19185
20230919,145600,730798482000,69600,69700,69700,69600,18611
20230919,145500,729502425400,69600,69700,69700,69600,12503
20230919,145400,728631413200,69700,69600,69700,69600,266047
20230919,145300,710088612300,69600,69600,69700,69600,11577
20230919,145200,709282308800,69600,69700,69700,69600,12179
20230919,145100,708433967100,69600,69600,69700,69600,15143
20230919,145000,707379577700,69700,69600,69700,69600,16217
20230919,144900,706249870100,69700,69600,69700,69600,8337
20230919,144800,705669379100,69700,69700,69700,69600,7983
20230919,144700,705113461400,69600,69700,69700,69600,7593
20230919,144600,704584748700,69700,69700,69700,69600,10111
20230919,144500,703880647100,69700,69600,69700,69600,17085
20230919,144400,702691261300,69600,69600,69700,69600,5096
20230919,144300,702336268900,69600,69600,69700,69600,8179
20230919,144200,701766803800,69700,69700,69700,69600,7729
20230919,144100,701228365100,69600,69600,69700,69600,10724
20230919,144000,700481545600,69700,69600,69700,69600,6011
20230919,143900,700062835900,69700,69600,69700,69600,4336
20230919,143800,699760845100,69600,69700,69700,69600,8635
20230919,143700,699159524900,69700,69600,69700,69600,7025
20230919,143600,698670277900,69600,69700,69700,69600,6414
20230919,143500,698223477700,69700,69700,69700,69600,4391
20230919,143400,697917636700,69600,69600,69800,69600,49254
20230919,143300,694484799300,69700,69800,69800,69600,39816
20230919,143200,691709797100,69800,69700,69800,69700,3249
20230919,143100,691483267600,69800,69700,69800,69600,113130
20230919,143000,683597750200,69700,69700,69800,69700,10333
20230919,142900,682877111700,69800,69600,69800,69600,123258
20230919,142800,674285843000,69700,69600,69700,69600,9335
20230919,142700,673635583500,69700,69600,69700,69600,4864
20230919,142600,673296837000,69600,69700,69700,69600,6054
20230919,142500,672875188500,69600,69700,69700,69600,10384
20230919,142400,672151635200,69700,69800,69800,69600,37891
20230919,142300,669510494100,69800,69700,69800,69600,233307
20230919,142200,653249052600,69700,69700,69800,69700,5985
20230919,142100,652831683900,69700,69700,69800,69700,4076
20230919,142000,652547385600,69700,69800,69800,69700,7118
20230919,141900,652050923800,69700,69700,69800,69700,4462
20230919,141800,651739656600,69700,69700,69800,69700,5125
20230919,141700,651382279600,69700,69800,69800,69700,6192
20230919,141600,650950474300,69800,69700,69800,69700,6050
20230919,141500,650528609000,69800,69800,69800,69700,5197
20230919,141400,650166170900,69700,69700,69800,69700,6463
20230919,141300,649715457900,69700,69700,69800,69700,59675
20230919,141200,645555604200,69800,69700,69800,69700,7150
20230919,141100,645056912200,69700,69800,69800,69700,44204
20230919,141000,641971725000,69700,69800,69800,69700,4249
20230919,140900,641675469700,69700,69700,69800,69700,7339
20230919,140800,641163757200,69800,69700,69800,69700,4839
20230919,140700,640826392100,69700,69700,69800,69600,58670
20230919,140600,636737153200,69800,69700,69800,69700,15939
20230919,140500,635626134600,69700,69700,69800,69700,6808
20230919,140400,635151535300,69700,69700,69800,69700,89339
20230919,140300,628924495600,69700,69700,69800,69700,9445
20230919,140200,628265556800,69800,69700,69800,69700,7322
20230919,140100,627754896400,69700,69800,69800,69700,5963
20230919,140000,627339019900,69700,69700,69800,69700,7027
20230919,135900,626848992100,69800,69700,69800,69700,7648
20230919,135800,626315734000,69700,69700,69800,69700,7262
20230919,135700,625809256600,69700,69700,69800,69700,7315
20230919,135600,625299155300,69800,69700,69800,69700,5644
20230919,135500,624905575000,69800,69700,69800,69700,11182
20230919,135400,624125478000,69800,69700,69800,69700,7456
20230919,135300,623605657600,69700,69700,69800,69700,7462
20230919,135200,623085237400,69700,69700,69800,69700,6001
20230919,135100,622666838900,69700,69700,69800,69700,6288
20230919,135000,622228465600,69800,69700,69800,69700,5036
20230919,134900,621877260700,69800,69700,69800,69700,4842
20230919,134800,621539635700,69700,69800,69800,69700,6490
20230919,134700,621087046000,69800,69700,69800,69700,6025
20230919,134600,620666856300,69700,69800,69800,69700,28339
20230919,134500,618690984400,69800,69800,69800,69700,7210
20230919,134400,618188073800,69800,69800,69800,69700,5595
20230919,134300,617797966600,69800,69700,69800,69700,21128
20230919,134200,616325226700,69700,69700,69800,69600,179226
20230919,134100,603833051200,69700,69700,69800,69700,116939
20230919,134000,595682253100,69800,69800,69800,69700,51768
20230919,133900,592073788000,69700,69700,69800,69700,9100
20230919,133800,591439384100,69700,69700,69800,69700,6929
20230919,133700,590956138000,69800,69800,69800,69700,11091
20230919,133600,590182574700,69800,69800,69800,69700,9488
20230919,133500,589521094300,69800,69800,69900,69700,464037
20230919,133400,557136304500,69900,69800,69900,69800,111230
20230919,133300,549371618500,69800,69800,69900,69800,6900
20230919,133200,548889626600,69800,69900,69900,69800,7761
20230919,133100,548347477600,69900,69900,69900,69800,5598
20230919,133000,547956408600,69900,69900,69900,69800,7471
20230919,132900,547434596900,69900,69800,69900,69800,7362
20230919,132800,546920313900,69900,69900,69900,69800,7861
20230919,132700,546371245200,69900,69900,69900,69800,8967
20230919,132600,545744753100,69900,69900,69900,69800,6658
20230919,132500,545279634200,69800,69900,69900,69800,6586
20230919,132400,544819491100,69900,69800,69900,69800,8132
20230919,132300,544251496300,69900,69800,69900,69800,6661
20230919,132200,543786079500,69900,69900,69900,69800,6468
20230919,132100,543334278200,69800,69800,69900,69800,5796
20230919,132000,542929384900,69900,69900,69900,69800,7946
20230919,131900,542374198600,69800,69900,69900,69800,16171
20230919,131800,541244069700,69900,69900,69900,69800,6668
20230919,131700,540778287800,69900,69800,69900,69800,5998
20230919,131600,540359356100,69900,69900,69900,69800,9058
20230919,131500,539726438300,69800,69900,69900,69800,45144
20230919,131400,536571100600,69800,69900,69900,69800,8261
20230919,131300,535994061700,69900,69900,69900,69800,7508
20230919,131200,535469489300,69800,69900,69900,69800,8243
20230919,131100,534893571000,69900,69900,69900,69800,109251
20230919,131000,527257300400,69800,69900,69900,69800,10973
20230919,130900,526490917300,69900,69900,69900,69800,8242
20230919,130800,525915157700,69800,69900,69900,69800,5252
20230919,130700,525548372400,69900,69800,69900,69800,6979
20230919,130600,525060980200,69800,69900,69900,69800,6695
20230919,130500,524593452100,69900,69800,69900,69800,6049
20230919,130400,524171082500,69900,69900,69900,69800,5859
20230919,130300,523761967700,69800,69900,69900,69800,7809
20230919,130200,523216599500,69800,69900,69900,69800,8006
20230919,130100,522657292200,69900,69900,69900,69800,23832
20230919,130000,520991864700,69900,69900,69900,69800,7563
20230919,125900,520463568600,69800,69800,69900,69800,6687
20230919,125800,519996538800,69800,69800,69900,69800,5200
20230919,125700,519633427100,69900,70000,70000,69800,239261
20230919,125600,502909314100,70000,69900,70000,69900,5866
20230919,125500,502498926800,70000,69900,70000,69900,4178
20230919,125400,502206746700,70000,69900,70000,69900,4856
20230919,125300,501867081100,69900,69900,70000,69900,4484
20230919,125200,501553449400,70000,69900,70000,69900,7986
20230919,125100,500994814400,70000,69900,70000,69900,9809
20230919,125000,500308519200,70000,70000,70000,69900,13577
20230919,124900,499358606200,70000,70000,70000,69900,11570
20230919,124800,498548964400,70000,70000,70000,69900,4176
20230919,124700,498256845600,69900,70000,70000,69900,11562
20230919,124600,497448125600,70000,69900,70000,69900,6455
20230919,124500,496996722800,69900,69900,70000,69900,4737
20230919,124400,496665350800,70000,70000,70000,69900,7578
20230919,124300,496135098200,70000,70000,70000,69900,15584
20230919,124200,495044513000,70000,70000,70000,69900,3973
20230919,124100,494766670500,70000,70000,70000,69900,9877
20230919,124000,494075511100,70000,70000,70000,69900,6232
20230919,123900,493639739000,70000,69900,70000,69900,10245
20230919,123800,492923026400,70000,70000,70000,69900,3479
20230919,123700,492679707900,70000,69900,70000,69900,4329
20230919,123600,492376931500,70000,70000,70000,69900,6994
20230919,123500,491887718600,70000,70000,70000,69900,3671
20230919,123400,491630913400,69900,69900,70000,69900,7867
20230919,123300,491080463900,70000,69900,70000,69900,4590
20230919,123200,490759414800,70000,69900,70000,69900,3819
20230919,123100,490492308600,69900,70000,70000,69900,3595
20230919,123000,490240880100,70000,70000,70000,69900,5512
20230919,122900,489855331500,69900,69900,70000,69900,3971
20230919,122800,489577602300,69900,69900,70000,69900,4861
20230919,122700,489237682400,70000,69900,70000,69900,3512
20230919,122600,488992026000,69900,70000,70000,69900,10025
20230919,122500,488291082100,69900,69900,70000,69900,3352
20230919,122400,488056620700,70000,69900,70000,69900,4474
20230919,122300,487743646700,70000,70000,70000,69900,4389
20230919,122200,487436595300,70000,70000,70000,69900,2339
20230919,122100,487273036400,69900,70000,70000,69900,3596
20230919,122000,487021557300,70000,70000,70000,69900,5636
20230919,121900,486627144700,70000,69900,70000,69900,5217
20230919,121800,486262096000,69900,69900,70000,69900,2392
20230919,121700,486094840500,70000,70000,70000,69900,3688
20230919,121600,485836922200,70000,69900,70000,69800,6983
20230919,121500,485348789100,69900,69900,70000,69800,31498
20230919,121400,483147149700,69900,69900,70000,69800,40327
20230919,121300,480328358800,69900,70000,70000,69800,123041
20230919,121200,471727729900,70000,70000,70000,69900,4865
20230919,121100,471387434000,70000,70000,70000,69900,3181
20230919,121000,471164937400,70000,69900,70000,69900,3350
20230919,120900,470930625100,69900,70000,70000,69900,4318
20230919,120800,470628598600,70000,69900,70000,69900,4479
20230919,120700,470315234700,69900,70000,70000,69900,1922
20230919,120600,470180787900,69900,70000,70000,69900,3492
20230919,120500,469936558700,69900,70000,70000,69900,2697
20230919,120400,469747963800,69900,69900,70000,69900,3886
20230919,120300,469476250100,69900,69900,70000,69900,2270
20230919,120200,469317487600,69900,70000,70000,69900,4599
20230919,120100,468995880700,69900,70000,70000,69900,2976
20230919,120000,468787711700,70000,69900,70000,69900,2304
20230919,115900,468626573300,70000,69800,70000,69800,109474
20230919,115800,460974584800,69900,69900,69900,69800,18122
20230919,115700,459708070000,69900,69900,69900,69800,95405
20230919,115600,453039515200,69900,69900,69900,69800,5898
20230919,115500,452627562300,69900,69800,69900,69800,11424
20230919,115400,451830008200,69900,69900,69900,69800,6072
20230919,115300,451405996300,69800,69900,69900,69800,4223
20230919,115200,451111088600,69900,69900,69900,69800,3686
20230919,115100,450853663400,69900,69800,69900,69800,4483
20230919,115000,450540497200,69900,69800,69900,69800,6548
20230919,114900,450083070100,69900,69900,69900,69800,7119
20230919,114800,449585727100,69900,69900,69900,69800,10039
20230919,114700,448884779700,69900,69800,69900,69800,2844
20230919,114600,448686138100,69900,69800,69900,69800,11766
20230919,114500,447864051900,69900,69900,69900,69800,12390
20230919,114400,446998183800,69900,70000,70000,69800,52604
20230919,114300,443321295700,70000,69900,70000,69900,11114
20230919,114200,442544325700,70000,70000,70000,69900,16882
20230919,114100,441364127500,70000,69900,70000,69900,7866
20230919,114000,440814218500,69900,70000,70000,69900,4279
20230919,113900,440514888700,70000,70000,70000,69900,7565
20230919,113800,439985854600,70000,69900,70000,69900,3815
20230919,113700,439719062500,69900,70000,70000,69900,5273
20230919,113600,439350391700,70000,69900,70000,69900,4188
20230919,113500,439057580000,70000,69900,70000,69900,5064
20230919,113400,438703440100,69900,69900,70000,69900,3016
20230919,113300,438492586500,69900,69800,70000,69800,43036
20230919,113200,435484346900,69900,69900,70000,69800,117912
20230919,113100,427242347700,69900,69900,70000,69900,12859
20230919,113000,426343338800,69900,69900,70000,69900,4930
20230919,112900,425998649300,69900,69900,70000,69900,10958
20230919,112800,425232339300,69900,69900,70000,69900,9291
20230919,112700,424582856500,69900,70000,70000,69900,6161
20230919,112600,424152106200,69900,69900,70000,69900,3751
20230919,112500,423889783800,70000,69900,70000,69900,39238
20230919,112400,421146682400,70000,69900,70000,69900,19577
20230919,112300,419777920800,69900,70000,70000,69900,221545
20230919,112200,404290446200,69900,69900,70000,69900,8460
20230919,112100,403698646800,69900,70000,70000,69900,12149
20230919,112000,402848638300,69900,70000,70100,69900,362866
20230919,111900,377448818000,70000,70100,70100,70000,14056
20230919,111800,376463919600,70100,70100,70200,70000,269417
20230919,111700,357576536000,70200,70100,70200,70100,4294
20230919,111600,357275347800,70100,70100,70200,70100,4760
20230919,111500,356941556900,70100,70200,70200,70100,6237
20230919,111400,356504012900,70100,70100,70200,70100,5549
20230919,111300,356114891800,70100,70100,70200,70100,31965
20230919,111200,353873896300,70200,70100,70200,70100,6092
20230919,111100,353446719000,70100,70100,70200,70100,3864
20230919,111000,353175704500,70100,70200,70200,70100,8835
20230919,110900,352556299200,70100,70200,70200,70100,5251
20230919,110800,352188140100,70200,70100,70200,70100,6777
20230919,110700,351712829600,70200,70200,70200,70100,5048
20230919,110600,351358819200,70200,70100,70200,70100,6677
20230919,110500,350890494000,70200,70100,70200,70100,5008
20230919,110400,350539235900,70100,70100,70200,70100,6661
20230919,110300,350071868000,70100,70200,70200,70100,3141
20230919,110200,349851550900,70100,70200,70200,70100,7265
20230919,110100,349341894600,70100,70100,70200,70100,3793
20230919,110000,349075845900,70100,70100,70200,70100,14464
20230919,105900,348061825900,70200,70100,70200,70100,9419
20230919,105800,347401304300,70100,70100,70200,70100,4463
20230919,105700,347088332500,70200,70100,70200,70100,6394
20230919,105600,346639930900,70200,70200,70200,70100,3333
20230919,105500,346406205900,70100,70200,70200,70100,51054
20230919,105400,342827216700,70100,70200,70200,70100,7451
20230919,105300,342304629900,70200,70200,70200,70100,6231
20230919,105200,341867612100,70200,70100,70200,70100,5405
20230919,105100,341488467800,70100,70200,70200,70100,8324
20230919,105000,340904361500,70100,70200,70200,70100,67327
20230919,104900,336178394500,70200,70200,70200,70100,7498
20230919,104800,335652512500,70100,70100,70200,70100,6751
20230919,104700,335179068100,70200,70100,70200,70100,15507
20230919,104600,334091497800,70200,70200,70200,70100,9031
20230919,104500,333457997300,70100,70100,70200,70100,6162
20230919,104400,333025861000,70200,70200,70200,70100,7148
20230919,104300,332524588900,70200,70200,70200,70100,6778
20230919,104200,332049314800,70100,70100,70200,70100,7387
20230919,104100,331531331900,70200,70100,70200,70100,5856
20230919,104000,331120746200,70100,70100,70200,70100,23753
20230919,103900,329455469500,70100,70100,70200,70100,7221
20230919,103800,328949031700,70100,70100,70200,70100,6191
20230919,103700,328514935500,70100,70100,70200,70100,10930
20230919,103600,327748483300,70100,70200,70200,70100,8160
20230919,103500,327176246900,70200,70100,70200,70100,19015
20230919,103400,325843229300,70100,70200,70200,70100,27583
20230919,103300,323909302000,70200,70100,70200,70100,8184
20230919,103200,323335449100,70100,70200,70200,70100,37410
20230919,103100,320712794000,70200,70200,70200,70100,20374
20230919,103000,319284427700,70200,70200,70200,70100,13891
20230919,102900,318310430500,70100,70200,70200,70100,8605
20230919,102800,317706728200,70200,70100,70200,70100,8252
20230919,102700,317128095100,70200,70100,70200,70100,6255
20230919,102600,316689335900,70200,70200,70200,70100,5914
20230919,102500,316274494100,70200,70200,70200,70100,4338
20230919,102400,315970145800,70100,70100,70200,70100,4949
20230919,102300,315623031700,70200,70100,70200,70100,5681
20230919,102200,315224483900,70200,70200,70200,70100,2886
20230919,102100,315022082000,70100,70200,70200,70100,3468
20230919,102000,314778827700,70200,70200,70300,70100,23062
20230919,101900,313159985400,70200,70200,70200,70100,10898
20230919,101800,312395139600,70200,70100,70300,70100,48761
20230919,101700,308972169900,70200,70100,70300,70100,75158
20230919,101600,303696144500,70200,70300,70300,70100,84372
20230919,101500,297773379700,70300,70200,70300,70200,2322
20230919,101400,297610298700,70300,70200,70300,70100,83545
20230919,101300,291745393500,70200,70200,70200,70100,21879
20230919,101200,290209578600,70100,70300,70300,70100,51501
20230919,101100,286594091700,70200,70300,70300,70200,4597
20230919,101000,286271161400,70300,70200,70300,70200,5539
20230919,100900,285882205600,70200,70100,70300,70100,52574
20230919,100800,282191523300,70100,70300,70300,70100,58435
20230919,100700,278089537000,70200,70200,70200,70100,52968
20230919,100600,274371321200,70100,70200,70200,70100,11881
20230919,100500,273537632200,70200,70200,70200,70100,4999
20230919,100400,273186963500,70200,70100,70200,70100,11701
20230919,100300,272366481200,70200,70200,70200,70100,8460
20230919,100200,271772801600,70100,70100,70200,70100,45947
20230919,100100,268547611700,70100,70100,70200,70100,20905
20230919,100000,267081828600,70100,70200,70200,70000,183476
20230919,095900,254220317900,70200,70100,70200,70100,10523
20230919,095800,253482500300,70100,70100,70200,70100,7287
20230919,095700,252971569700,70200,70300,70300,70100,168976
20230919,095600,241111692000,70300,70300,70300,70200,12328
20230919,095500,240245983600,70300,70200,70300,70200,13102
20230919,095400,239325990400,70200,70300,70300,70200,57038
20230919,095300,235317410700,70300,70300,70300,70200,13700
20230919,095200,234355240100,70300,70200,70300,70200,13161
20230919,095100,233431196900,70300,70200,70300,70200,4709
20230919,095000,233100538800,70300,70300,70400,70200,23810
20230919,094900,231427023000,70300,70300,70400,70200,155598
20230919,094800,220488538600,70300,70400,70400,70300,5218
20230919,094700,220121574900,70300,70300,70400,70200,46473
20230919,094600,216854718400,70300,70400,70400,70200,155730
20230919,094500,205907168700,70300,70400,70400,70300,7264
20230919,094400,205396245000,70400,70400,70400,70300,4282
20230919,094300,205094930400,70400,70400,70400,70300,6897
20230919,094200,204609686100,70400,70400,70400,70300,8240
20230919,094100,204029881100,70400,70400,70500,70300,76500
20230919,094000,198644326100,70400,70300,70400,70300,11439
20230919,093900,197839400300,70300,70400,70400,70300,71710
20230919,093800,192792217000,70400,70500,70500,70300,104769
20230919,093700,185417025400,70500,70500,70500,70400,59425
20230919,093600,181228109000,70400,70500,70500,70400,7785
20230919,093500,180679695700,70400,70500,70500,70400,7353
20230919,093400,180161432200,70500,70600,70600,70400,60671
20230919,093300,175883933200,70600,70500,70600,70500,3960
20230919,093200,175604425100,70600,70700,70700,70500,81568
20230919,093100,169845610400,70700,70800,70800,70600,23922
20230919,093000,168154369900,70800,70600,70800,70600,120962
20230919,092900,159602510300,70600,70600,70700,70600,6515
20230919,092800,159142102000,70600,70600,70700,70500,77441
20230919,092700,153674875700,70600,70500,70600,70500,5030
20230919,092600,153319919200,70600,70700,70700,70500,189325
20230919,092500,139953564900,70600,70500,70600,70500,101441
20230919,092400,132792149800,70500,70500,70600,70500,15886
20230919,092300,131672166400,70500,70600,70600,70500,62542
20230919,092200,127261689300,70500,70500,70600,70500,9957
20230919,092100,126559223100,70600,70400,70600,70400,81081
20230919,092000,120842858500,70500,70500,70500,70400,12813
20230919,091900,119940494100,70500,70500,70500,70400,6287
20230919,091800,119497487400,70500,70400,70500,70300,103015
20230919,091700,112245156500,70400,70500,70500,70400,13590
20230919,091600,111287272400,70500,70400,70500,70400,119026
20230919,091500,102899110700,70400,70500,70500,70400,15387
20230919,091400,101815516900,70500,70600,70600,70400,29758
20230919,091300,99717635000,70500,70500,70600,70500,141181
20230919,091200,89764117100,70600,70500,70600,70500,5904
20230919,091100,89347687400,70500,70600,70600,70500,8344
20230919,091000,88759063900,70600,70600,70700,70600,75387
20230919,090900,83436612100,70600,70600,70700,70500,21819
20230919,090800,81896253000,70600,70600,70700,70500,140563
20230919,090700,71980254900,70600,70500,70600,70400,102998
20230919,090600,64717959100,70400,70400,70500,70400,15660
20230919,090500,63614727000,70400,70500,70500,70400,6751
20230919,090400,63138965900,70400,70500,70500,70300,107304
20230919,090300,55585025500,70400,70600,70600,70400,102616
20230919,090200,48350785800,70600,70600,70700,70500,149632
20230919,090100,37787437600,70600,70500,70700,70400,266994
20230919,090000,18941799500,70500,70400,70500,70400,268749