stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,184300,734708210400,69600,69600,69600,69600,1034035
20230920,184200,734708210400,69600,69600,69600,69600,0
20230920,184100,734708210400,69600,69600,69600,69600,0
20230920,184000,734708210400,69600,69600,69600,69600,0
20230920,183900,734708210400,69600,69600,69600,69600,0
20230920,183800,734708210400,69600,69600,69600,69600,0
20230920,183700,734708210400,69600,69600,69600,69600,0
20230920,183600,734708210400,69600,69600,69600,69600,0
20230920,183500,734708210400,69600,69600,69600,69600,0
20230920,183400,734708210400,69600,69600,69600,69600,0
20230920,183300,734708210400,69600,69600,69600,69600,0
20230920,183200,734708210400,69600,69600,69600,69600,0
20230920,183100,734708210400,69600,69600,69600,69600,0
20230920,183000,734708210400,69600,69600,69600,69600,0
20230920,182900,734708210400,69600,69600,69600,69600,0
20230920,182800,734708210400,69600,69600,69600,69600,0
20230920,182700,734708210400,69600,69600,69600,69600,0
20230920,182600,734708210400,69600,69600,69600,69600,0
20230920,182500,734708210400,69600,69600,69600,69600,0
20230920,182400,734708210400,69600,69600,69600,69600,0
20230920,182300,734708210400,69600,69600,69600,69600,0
20230920,182200,734708210400,69600,69600,69600,69600,0
20230920,182100,734708210400,69600,69600,69600,69600,0
20230920,182000,734708210400,69600,69600,69600,69600,0
20230920,181900,734708210400,69600,69600,69600,69600,0
20230920,181800,734708210400,69600,69600,69600,69600,0
20230920,181700,734708210400,69600,69600,69600,69600,0
20230920,181600,734708210400,69600,69600,69600,69600,0
20230920,181500,734708210400,69600,69600,69600,69600,0
20230920,181400,734708210400,69600,69600,69600,69600,0
20230920,181300,734708210400,69600,69600,69600,69600,1034035
20230920,181200,734708210400,69600,69600,69600,69600,0
20230920,181100,734708210400,69600,69600,69600,69600,0
20230920,181000,734708210400,69600,69600,69600,69600,0
20230920,180900,734708210400,69600,69600,69600,69600,0
20230920,180800,734708210400,69600,69600,69600,69600,0
20230920,180700,734708210400,69600,69600,69600,69600,0
20230920,180600,734708210400,69600,69600,69600,69600,0
20230920,180500,734708210400,69600,69600,69600,69600,0
20230920,180400,734708210400,69600,69600,69600,69600,0
20230920,180300,734708210400,69600,69600,69600,69600,0
20230920,180200,734708210400,69600,69600,69600,69600,0
20230920,180100,734708210400,69600,69600,69600,69600,0
20230920,180000,734708210400,69600,69600,69600,69600,0
20230920,175900,734708210400,69600,69600,69600,69600,0
20230920,175800,734708210400,69600,69600,69600,69600,0
20230920,175700,734708210400,69600,69600,69600,69600,0
20230920,175600,734708210400,69600,69600,69600,69600,0
20230920,175500,734708210400,69600,69600,69600,69600,0
20230920,175400,734708210400,69600,69600,69600,69600,0
20230920,175300,734708210400,69600,69600,69600,69600,0
20230920,175200,734708210400,69600,69600,69600,69600,0
20230920,175100,734708210400,69600,69600,69600,69600,0
20230920,175000,734708210400,69600,69600,69600,69600,0
20230920,174900,734708210400,69600,69600,69600,69600,0
20230920,174800,734708210400,69600,69600,69600,69600,0
20230920,174700,734708210400,69600,69600,69600,69600,0
20230920,174600,734708210400,69600,69600,69600,69600,0
20230920,174500,734708210400,69600,69600,69600,69600,0
20230920,174400,734708210400,69600,69600,69600,69600,0
20230920,174300,734708210400,69600,69600,69600,69600,1034035
20230920,174200,734708210400,69600,69600,69600,69600,0
20230920,174100,734708210400,69600,69600,69600,69600,0
20230920,174000,734708210400,69600,69600,69600,69600,0
20230920,173900,734708210400,69600,69600,69600,69600,0
20230920,173800,734708210400,69600,69600,69600,69600,0
20230920,173700,734708210400,69600,69600,69600,69600,0
20230920,173600,734708210400,69600,69600,69600,69600,0
20230920,173500,734708210400,69600,69600,69600,69600,0
20230920,173400,734708210400,69600,69600,69600,69600,0
20230920,173300,734708210400,69600,69600,69600,69600,0
20230920,173200,734708210400,69600,69600,69600,69600,0
20230920,173100,734708210400,69600,69600,69600,69600,0
20230920,173000,734708210400,69600,69600,69600,69600,0
20230920,172900,734708210400,69600,69600,69600,69600,0
20230920,172800,734708210400,69600,69600,69600,69600,0
20230920,172700,734708210400,69600,69600,69600,69600,0
20230920,172600,734708210400,69600,69600,69600,69600,0
20230920,172500,734708210400,69600,69600,69600,69600,0
20230920,172400,734708210400,69600,69600,69600,69600,0
20230920,172300,734708210400,69600,69600,69600,69600,0
20230920,172200,734708210400,69600,69600,69600,69600,0
20230920,172100,734708210400,69600,69600,69600,69600,0
20230920,172000,734708210400,69600,69600,69600,69600,0
20230920,171900,734708210400,69600,69600,69600,69600,0
20230920,171800,734708210400,69600,69600,69600,69600,0
20230920,171700,734708210400,69600,69600,69600,69600,0
20230920,171600,734708210400,69600,69600,69600,69600,0
20230920,171500,734708210400,69600,69600,69600,69600,0
20230920,171400,734708210400,69600,69600,69600,69600,0
20230920,171300,734708210400,69600,69600,69600,69600,1034035
20230920,171200,734708210400,69600,69600,69600,69600,0
20230920,171100,734708210400,69600,69600,69600,69600,0
20230920,171000,734708210400,69600,69600,69600,69600,0
20230920,170900,734708210400,69600,69600,69600,69600,0
20230920,170800,734708210400,69600,69600,69600,69600,0
20230920,170700,734708210400,69600,69600,69600,69600,0
20230920,170600,734708210400,69600,69600,69600,69600,0
20230920,170500,734708210400,69600,69600,69600,69600,0
20230920,170400,734708210400,69600,69600,69600,69600,0
20230920,170300,734708210400,69600,69600,69600,69600,0
20230920,170200,734708210400,69600,69600,69600,69600,0
20230920,170100,734708210400,69600,69600,69600,69600,0
20230920,170000,734708210400,69600,69600,69600,69600,0
20230920,165900,734708210400,69600,69600,69600,69600,0
20230920,165800,734708210400,69600,69600,69600,69600,0
20230920,165700,734708210400,69600,69600,69600,69600,0
20230920,165600,734708210400,69600,69600,69600,69600,0
20230920,165500,734708210400,69600,69600,69600,69600,0
20230920,165400,734708210400,69600,69600,69600,69600,0
20230920,165300,734708210400,69600,69600,69600,69600,0
20230920,165200,734708210400,69600,69600,69600,69600,0
20230920,165100,734708210400,69600,69600,69600,69600,0
20230920,165000,734708210400,69600,69600,69600,69600,0
20230920,164900,734708210400,69600,69600,69600,69600,0
20230920,164800,734708210400,69600,69600,69600,69600,0
20230920,164700,734708210400,69600,69600,69600,69600,0
20230920,164600,734708210400,69600,69600,69600,69600,0
20230920,164500,734708210400,69600,69600,69600,69600,0
20230920,164400,734708210400,69600,69600,69600,69600,0
20230920,164300,734708210400,69600,69600,69600,69600,1034035
20230920,164200,734708210400,69600,69600,69600,69600,0
20230920,164100,734708210400,69600,69600,69600,69600,0
20230920,164000,734708210400,69600,69600,69600,69600,0
20230920,163900,734708210400,69600,69600,69600,69600,0
20230920,163800,734708210400,69600,69600,69600,69600,0
20230920,163700,734708210400,69600,69600,69600,69600,0
20230920,163600,734708210400,69600,69600,69600,69600,0
20230920,163500,734708210400,69600,69600,69600,69600,0
20230920,163400,734708210400,69600,69600,69600,69600,0
20230920,163300,734708210400,69600,69600,69600,69600,0
20230920,163200,734708210400,69600,69600,69600,69600,0
20230920,163100,734708210400,69600,69600,69600,69600,0
20230920,163000,734708210400,69600,69600,69600,69600,0
20230920,162900,734708210400,69600,69600,69600,69600,0
20230920,162800,734708210400,69600,69600,69600,69600,0
20230920,162700,734708210400,69600,69600,69600,69600,0
20230920,162600,734708210400,69600,69600,69600,69600,0
20230920,162500,734708210400,69600,69600,69600,69600,0
20230920,162400,734708210400,69600,69600,69600,69600,0
20230920,162300,734708210400,69600,69600,69600,69600,0
20230920,162200,734708210400,69600,69600,69600,69600,0
20230920,162100,734708210400,69600,69600,69600,69600,0
20230920,162000,734708210400,69600,69600,69600,69600,0
20230920,161900,734708210400,69600,69600,69600,69600,0
20230920,161800,734708210400,69600,69600,69600,69600,0
20230920,161700,734708210400,69600,69600,69600,69600,0
20230920,161600,734708210400,69600,69600,69600,69600,0
20230920,161500,734708210400,69600,69600,69600,69600,0
20230920,161400,734708210400,69600,69600,69600,69600,0
20230920,161300,734708210400,69600,69600,69600,69600,1034035
20230920,161200,734708210400,69600,69600,69600,69600,0
20230920,161100,734708210400,69600,69600,69600,69600,0
20230920,161000,734708210400,69600,69600,69600,69600,0
20230920,160900,734708210400,69600,69600,69600,69600,0
20230920,160800,734708210400,69600,69600,69600,69600,0
20230920,160700,734708210400,69600,69600,69600,69600,0
20230920,160600,734708210400,69600,69600,69600,69600,0
20230920,160500,734708210400,69600,69600,69600,69600,0
20230920,160400,734708210400,69600,69600,69600,69600,0
20230920,160300,734708210400,69600,69600,69600,69600,0
20230920,160200,734708210400,69600,69600,69600,69600,0
20230920,160100,734708210400,69600,69600,69600,69600,0
20230920,160000,734708210400,69600,69600,69600,69600,0
20230920,155900,734708210400,69600,69600,69600,69600,0
20230920,155800,734708210400,69600,69600,69600,69600,0
20230920,155700,734708210400,69600,69600,69600,69600,0
20230920,155600,734708210400,69600,69600,69600,69600,0
20230920,155500,734708210400,69600,69600,69600,69600,0
20230920,155400,734708210400,69600,69600,69600,69600,0
20230920,155300,734708210400,69600,69600,69600,69600,0
20230920,155200,734708210400,69600,69600,69600,69600,0
20230920,155100,734708210400,69600,69600,69600,69600,0
20230920,155000,734708210400,69600,69600,69600,69600,0
20230920,154900,734708210400,69600,69600,69600,69600,0
20230920,154800,734708210400,69600,69600,69600,69600,0
20230920,154700,734708210400,69600,69600,69600,69600,0
20230920,154600,734708210400,69600,69600,69600,69600,0
20230920,154500,734708210400,69600,69600,69600,69600,0
20230920,154400,734708210400,69600,69600,69600,69600,0
20230920,154300,734708210400,69600,69600,69600,69600,1034035
20230920,154200,734708210400,69600,69600,69600,69600,0
20230920,154100,734708210400,69600,69600,69600,69600,0
20230920,154000,734708210400,69600,69600,69600,69600,0
20230920,153900,734708210400,69600,69600,69600,69600,0
20230920,153800,734708210400,69600,69600,69600,69600,0
20230920,153700,734708210400,69600,69600,69600,69600,0
20230920,153600,734708210400,69600,69600,69600,69600,0
20230920,153500,734708210400,69600,69600,69600,69600,0
20230920,153400,734708210400,69600,69600,69600,69600,0
20230920,153300,734708210400,69600,69600,69600,69600,0
20230920,153200,734708210400,69600,69600,69600,69600,0
20230920,153100,734708210400,69600,69600,69600,69600,0
20230920,153000,734708210400,69600,69600,69600,69600,1034035
20230920,152900,662739374400,69700,69700,69700,69700,0
20230920,152800,662739374400,69700,69700,69700,69700,0
20230920,152700,662739374400,69700,69700,69700,69700,0
20230920,152600,662739374400,69700,69700,69700,69700,0
20230920,152500,662739374400,69700,69700,69700,69700,0
20230920,152400,662739374400,69700,69700,69700,69700,0
20230920,152300,662739374400,69700,69700,69700,69700,0
20230920,152200,662739374400,69700,69700,69700,69700,0
20230920,152100,662739374400,69700,69700,69700,69700,0
20230920,152000,662739374400,69700,69700,69700,69700,0
20230920,151900,662739374400,69700,69700,69800,69700,81972
20230920,151800,657024035200,69800,69700,69800,69700,15173
20230920,151700,655965928500,69800,69700,69800,69700,14264
20230920,151600,654971013100,69800,69700,69800,69700,35187
20230920,151500,652515713300,69800,69700,69800,69700,10816
20230920,151400,651761051600,69800,69800,69800,69700,6074
20230920,151300,651337353500,69800,69700,69800,69700,13309
20230920,151200,650408954900,69700,69600,69800,69600,173194
20230920,151100,638337604200,69600,69700,69700,69600,168359
20230920,151000,626603441300,69600,69600,69700,69600,18172
20230920,150900,625337500400,69600,69600,69700,69600,20098
20230920,150800,623937530700,69600,69600,69700,69600,10647
20230920,150700,623196034200,69600,69600,69700,69600,9457
20230920,150600,622537746600,69600,69600,69700,69600,8549
20230920,150500,621942662600,69700,69600,69700,69600,6505
20230920,150400,621489868200,69600,69600,69700,69600,14717
20230920,150300,620465416100,69600,69500,69700,69500,40617
20230920,150200,617638756300,69600,69500,69600,69500,13890
20230920,150100,616672919800,69600,69600,69700,69500,43018
20230920,150000,613679069500,69600,69500,69600,69500,143437
20230920,145900,603696673300,69500,69500,69600,69500,11454
20230920,145800,602900390500,69500,69600,69600,69500,15227
20230920,145700,601841530700,69600,69500,69600,69500,12370
20230920,145600,600981497200,69600,69700,69700,69500,212503
20230920,145500,586191787600,69600,69600,69700,69600,11093
20230920,145400,585419575200,69700,69600,69700,69600,24506
20230920,145300,583712285900,69700,69600,69700,69600,11544
20230920,145200,582908511400,69600,69600,69700,69600,16077
20230920,145100,581789394500,69600,69600,69700,69600,8629
20230920,145000,581188676300,69700,69600,69700,69600,16349
20230920,144900,580050122000,69700,69600,69700,69600,19699
20230920,144800,578678020800,69600,69600,69700,69600,10134
20230920,144700,577972551400,69700,69600,69700,69600,8564
20230920,144600,577376277000,69600,69700,69700,69600,8379
20230920,144500,576792946500,69700,69700,69700,69600,9290
20230920,144400,576146155400,69700,69700,69700,69600,7531
20230920,144300,575621870500,69600,69700,69700,69600,5779
20230920,144200,575219548600,69700,69600,69700,69600,6968
20230920,144100,574734406100,69600,69600,69700,69600,5457
20230920,144000,574354505200,69600,69700,69700,69600,5043
20230920,143900,574003414800,69600,69600,69700,69600,5192
20230920,143800,573641853400,69700,69600,69700,69600,6867
20230920,143700,573163700800,69600,69600,69700,69600,4677
20230920,143600,572838075700,69700,69700,69700,69600,9049
20230920,143500,572208131200,69600,69600,69700,69500,293587
20230920,143400,551774662900,69500,69500,69600,69500,10185
20230920,143300,551066704400,69500,69600,69600,69500,10167
20230920,143200,550359899800,69600,69500,69600,69500,10040
20230920,143100,549661963400,69500,69600,69600,69500,11846
20230920,143000,548838549600,69500,69500,69600,69500,22457
20230920,142900,547277590500,69500,69600,69600,69500,30152
20230920,142800,545181853200,69500,69600,69600,69500,9657
20230920,142700,544510568400,69600,69500,69600,69500,14279
20230920,142600,543518050400,69500,69500,69600,69500,7494
20230920,142500,542997106200,69500,69500,69600,69500,194189
20230920,142400,529500757900,69600,69500,69600,69500,12846
20230920,142300,528607839000,69500,69500,69600,69500,48377
20230920,142200,525243513400,69600,69500,69600,69500,21465
20230920,142100,523751577500,69500,69500,69600,69500,16982
20230920,142000,522571174200,69500,69500,69600,69500,72441
20230920,141900,517536390000,69500,69600,69600,69500,22579
20230920,141800,515967043100,69600,69500,69600,69500,9781
20230920,141700,515287090000,69500,69500,69600,69500,10006
20230920,141600,514591499900,69500,69600,69600,69500,10050
20230920,141500,513892915500,69500,69500,69600,69500,9019
20230920,141400,513265842800,69600,69500,69600,69500,11966
20230920,141300,512434078000,69500,69500,69600,69500,10693
20230920,141200,511690792800,69500,69600,69600,69500,14779
20230920,141100,510663499200,69500,69500,69600,69500,32400
20230920,141000,508409508600,69600,69500,69600,69500,10533
20230920,140900,507677315900,69500,69600,69600,69500,10943
20230920,140800,506916580700,69600,69600,69600,69500,14341
20230920,140700,505919718100,69500,69500,69600,69500,11221
20230920,140600,505139687500,69500,69500,69600,69500,15290
20230920,140500,504076871200,69500,69500,69600,69500,7006
20230920,140400,503589789200,69500,69500,69600,69500,8677
20230920,140300,502986428000,69500,69500,69600,69500,7055
20230920,140200,502495969900,69500,69600,69600,69500,7232
20230920,140100,501993227500,69500,69500,69600,69500,7628
20230920,140000,501462859600,69500,69500,69600,69500,7458
20230920,135900,500944392600,69500,69500,69600,69500,10049
20230920,135800,500245765200,69500,69600,69600,69500,5788
20230920,135700,499843369300,69600,69500,69600,69500,12675
20230920,135600,498961967300,69600,69600,69600,69500,10081
20230920,135500,498260713400,69600,69500,69600,69500,9800
20230920,135400,497579110000,69500,69600,69600,69500,8717
20230920,135300,496973051500,69600,69600,69600,69500,7999
20230920,135200,496416823200,69600,69500,69600,69500,8884
20230920,135100,495799064800,69500,69500,69600,69500,8739
20230920,135000,495191336000,69600,69500,69600,69500,8664
20230920,134900,494588988000,69600,69600,69600,69500,37386
20230920,134800,491987571400,69600,69500,69600,69500,7197
20230920,134700,491487179700,69500,69600,69600,69500,7729
20230920,134600,490949864200,69600,69500,69600,69500,6493
20230920,134500,490498423800,69600,69600,69600,69500,8133
20230920,134400,489932943400,69500,69600,69600,69500,16555
20230920,134300,488782192900,69500,69500,69600,69500,10247
20230920,134200,488069910100,69600,69600,69600,69500,7726
20230920,134100,487532840800,69500,69500,69600,69500,7505
20230920,134000,487011104600,69500,69600,69600,69500,14428
20230920,133900,486007361800,69600,69500,69600,69500,6800
20230920,133800,485534656800,69500,69600,69600,69500,6703
20230920,133700,485068629300,69500,69500,69600,69500,9245
20230920,133600,484426037600,69500,69500,69600,69500,8147
20230920,133500,483859639000,69600,69500,69600,69500,4739
20230920,133400,483530198900,69500,69500,69600,69500,9561
20230920,133300,482865598800,69600,69500,69600,69500,9369
20230920,133200,482214122700,69600,69600,69600,69500,8906
20230920,133100,481594789600,69500,69500,69600,69500,4866
20230920,133000,481256525900,69600,69600,69700,69500,127823
20230920,132900,472360243800,69600,69600,69700,69600,7106
20230920,132800,471865552900,69600,69600,69700,69600,4820
20230920,132700,471530006500,69600,69600,69700,69600,4966
20230920,132600,471184216800,69700,69600,69700,69600,4266
20230920,132500,470887232000,69600,69600,69700,69600,6700
20230920,132400,470420723200,69700,69700,69700,69600,4285
20230920,132300,470122426100,69700,69700,69700,69600,7287
20230920,132200,469614919700,69600,69700,69700,69600,5722
20230920,132100,469216591400,69700,69700,69700,69600,8005
20230920,132000,468659353000,69700,69600,69700,69600,6761
20230920,131900,468188746200,69600,69600,69700,69600,4555
20230920,131800,467871643300,69600,69700,69700,69600,3736
20230920,131700,467611562600,69600,69700,69700,69600,3326
20230920,131600,467380034800,69700,69600,69700,69600,5817
20230920,131500,466974996000,69600,69600,69700,69600,4041
20230920,131400,466693694900,69600,69600,69700,69600,5109
20230920,131300,466338010800,69700,69600,69700,69600,3335
20230920,131200,466105787100,69600,69600,69700,69600,5018
20230920,131100,465756396100,69700,69600,69700,69600,3385
20230920,131000,465520746600,69700,69600,69700,69600,2034
20230920,130900,465379124800,69600,69700,69700,69600,2013
20230920,130800,465238981100,69700,69600,69700,69500,28032
20230920,130700,463287933200,69600,69600,69700,69600,65901
20230920,130600,458700935500,69600,69600,69700,69600,27268
20230920,130500,456802961100,69600,69600,69700,69600,2802
20230920,130400,456607917600,69600,69600,69700,69600,3697
20230920,130300,456350541500,69700,69700,69700,69600,1930
20230920,130200,456216127100,69600,69600,69700,69600,3636
20230920,130100,455962996500,69700,69600,69700,69600,2106
20230920,130000,455816356200,69700,69600,69700,69500,102213
20230920,125900,448702763100,69600,69600,69600,69500,3762
20230920,125800,448441242900,69500,69600,69700,69500,161283
20230920,125700,437216370000,69700,69700,69700,69600,34543
20230920,125600,434812116800,69600,69600,69700,69600,6202
20230920,125500,434380435900,69600,69600,69700,69600,5730
20230920,125400,433981568200,69600,69600,69700,69600,7451
20230920,125300,433462967800,69700,69600,69700,69600,130567
20230920,125200,424375470100,69600,69600,69700,69600,5476
20230920,125100,423994246300,69600,69700,69700,69600,5908
20230920,125000,423582978400,69700,69600,69700,69600,4821
20230920,124900,423247331600,69600,69600,69700,69600,7237
20230920,124800,422743601100,69700,69600,69700,69600,5089
20230920,124700,422389361400,69700,69600,69700,69600,4620
20230920,124600,422067744600,69600,69600,69700,69600,5423
20230920,124500,421690212700,69700,69600,69700,69600,4396
20230920,124400,421384210800,69600,69700,69700,69600,4234
20230920,124300,421089455300,69600,69800,69800,69600,124527
20230920,124200,412410786400,69800,69700,69800,69700,8593
20230920,124100,411811574400,69700,69700,69800,69700,10348
20230920,124000,411090236400,69700,69800,69800,69700,6213
20230920,123900,410657142800,69800,69800,69800,69700,4177
20230920,123800,410365945700,69700,69700,69800,69700,7546
20230920,123700,409839942500,69700,69700,69800,69700,4356
20230920,123600,409536270300,69800,69700,69800,69700,3948
20230920,123500,409261060300,69700,69800,69800,69700,4168
20230920,123400,408970486000,69800,69700,69800,69700,3336
20230920,123300,408737918100,69800,69700,69800,69700,5049
20230920,123200,408385899400,69800,69700,69800,69700,3351
20230920,123100,408152273700,69700,69800,69800,69700,3420
20230920,123000,407913849000,69800,69800,69800,69700,3915
20230920,122900,407640897700,69700,69800,69800,69700,3788
20230920,122800,407376822300,69700,69700,69800,69700,9586
20230920,122700,406708066700,69800,69700,69800,69700,4689
20230920,122600,406381199000,69700,69800,69800,69700,5272
20230920,122500,406013600600,69700,69700,69800,69700,3720
20230920,122400,405754271800,69800,69800,69800,69700,3610
20230920,122300,405502577600,69700,69700,69800,69700,3717
20230920,122200,405243481300,69700,69700,69800,69700,16274
20230920,122100,404109026800,69700,69800,69800,69700,4951
20230920,122000,403763909400,69700,69700,69800,69700,8208
20230920,121900,403191752900,69700,69800,69800,69700,2918
20230920,121800,402988325000,69800,69700,69800,69700,1847
20230920,121700,402859537100,69800,69800,69800,69700,2675
20230920,121600,402673006200,69700,69800,69800,69700,6545
20230920,121500,402216785500,69800,69800,69800,69700,3168
20230920,121400,401995839300,69700,69700,69800,69700,2859
20230920,121300,401796517600,69800,69800,69800,69700,1471
20230920,121200,401693963400,69800,69700,69800,69700,2374
20230920,121100,401528407800,69700,69800,69800,69700,1861
20230920,121000,401398686500,69800,69800,69800,69700,1710
20230920,120900,401279474900,69700,69700,69800,69700,2400
20230920,120800,401112174300,69800,69800,69800,69600,214424
20230920,120700,386167299300,69700,69700,69800,69700,2792
20230920,120600,385972639100,69800,69700,69800,69600,118802
20230920,120500,377690917100,69600,69700,69700,69600,5726
20230920,120400,377292145400,69600,69600,69700,69600,4534
20230920,120300,376976476800,69600,69600,69700,69600,5128
20230920,120200,376619404500,69600,69700,69700,69600,4701
20230920,120100,376292136000,69700,69600,69700,69600,17634
20230920,120000,375063372500,69700,69700,69700,69600,12121
20230920,115900,374218859500,69700,69700,69700,69600,5495
20230920,115800,373836341900,69700,69600,69700,69600,5423
20230920,115700,373458853400,69600,69600,69700,69600,6702
20230920,115600,372992203400,69700,69700,69700,69600,3335
20230920,115500,372759996600,69700,69600,69700,69600,5981
20230920,115400,372343505000,69700,69700,69700,69600,3582
20230920,115300,372094090300,69700,69700,69700,69600,4876
20230920,115200,371754577900,69700,69800,69800,69600,173276
20230920,115100,359677808700,69700,69800,69800,69700,8022
20230920,115000,359118543700,69700,69700,69800,69700,3744
20230920,114900,358857515900,69700,69700,69800,69700,4975
20230920,114800,358510686700,69700,69700,69800,69700,5238
20230920,114700,358145572000,69700,69800,69800,69700,3234
20230920,114600,357920100900,69700,69700,69800,69700,4552
20230920,114500,357602740200,69800,69700,69800,69700,3030
20230920,114400,357391481500,69700,69700,69800,69700,7726
20230920,114300,356852533900,69800,69700,69800,69700,3378
20230920,114200,356616981100,69700,69800,69800,69700,2945
20230920,114100,356411674200,69700,69800,69800,69700,2745
20230920,114000,356220314600,69700,69800,69800,69700,4732
20230920,113900,355890173300,69800,69700,69800,69700,4866
20230920,113800,355550774600,69700,69800,69800,69700,3471
20230920,113700,355308695600,69800,69700,69800,69700,2626
20230920,113600,355125584600,69800,69800,69800,69700,5772
20230920,113500,354722979500,69800,69800,69800,69700,5510
20230920,113400,354338587200,69700,69700,69800,69700,6211
20230920,113300,353905233500,69700,69700,69800,69700,4480
20230920,113200,353592598900,69700,69700,69800,69700,6307
20230920,113100,353152508400,69800,69700,69800,69700,1184
20230920,113000,353069911000,69800,69700,69800,69700,6002
20230920,112900,352651404400,69700,69700,69800,69600,232652
20230920,112800,336437831800,69600,69600,69700,69600,2822
20230920,112700,336241354300,69700,69700,69700,69600,10469
20230920,112600,335512418000,69700,69600,69700,69600,3453
20230920,112500,335272014200,69600,69700,69700,69600,6912
20230920,112400,334790639700,69600,69600,69700,69600,8328
20230920,112300,334210767900,69700,69600,69700,69600,78079
20230920,112200,328775352000,69700,69600,69700,69600,13077
20230920,112100,327864823100,69600,69600,69700,69600,6567
20230920,112000,327407717400,69600,69600,69700,69600,20805
20230920,111900,325959198300,69600,69600,69700,69600,5909
20230920,111800,325547877100,69600,69700,69700,69600,6807
20230920,111700,325074045500,69600,69700,69700,69600,7247
20230920,111600,324569590300,69600,69700,69700,69600,15823
20230920,111500,323468269300,69600,69600,69700,69600,7118
20230920,111400,322972818600,69600,69600,69700,69600,10638
20230920,111300,322232314200,69700,69600,69700,69600,7191
20230920,111200,321731599900,69600,69700,69700,69600,5464
20230920,111100,321351199400,69700,69600,69700,69600,4894
20230920,111000,321010490100,69700,69700,69700,69600,14058
20230920,110900,320031546700,69700,69700,69800,69600,79708
20230920,110800,314476454500,69700,69700,69800,69700,10344
20230920,110700,313755454800,69700,69700,69800,69700,170769
20230920,110600,301852325100,69700,69800,69800,69700,8302
20230920,110500,301273639700,69700,69800,69800,69700,8821
20230920,110400,300658663800,69700,69800,69800,69700,7980
20230920,110300,300102161800,69800,69700,69800,69700,10647
20230920,110200,299359623100,69700,69700,69800,69700,12976
20230920,110100,298454552800,69800,69700,69800,69700,8213
20230920,110000,297882071500,69700,69800,69800,69700,8081
20230920,105900,297318763600,69700,69700,69800,69700,13706
20230920,105800,296362919000,69800,69800,69900,69700,198972
20230920,105700,282475798500,69800,69800,69900,69800,6782
20230920,105600,282002222300,69800,69800,69900,69800,6711
20230920,105500,281533771700,69800,69800,69900,69800,7983
20230920,105400,280976481700,69800,69800,69900,69800,4887
20230920,105300,280635289200,69800,69800,69900,69800,11218
20230920,105200,279851717400,69800,69900,69900,69800,5059
20230920,105100,279498502900,69900,69800,69900,69800,7803
20230920,105000,278953767500,69800,69800,69900,69800,6684
20230920,104900,278487086000,69800,69800,69900,69800,5246
20230920,104800,278120796000,69800,69800,69900,69800,4420
20230920,104700,277812220000,69800,69800,69900,69800,7100
20230920,104600,277316413500,69800,69900,70000,69800,44129
20230920,104500,274232147200,69900,69900,70000,69900,21851
20230920,104400,272704728400,70000,69900,70000,69900,6828
20230920,104300,272227414900,69900,69900,70000,69900,5559
20230920,104200,271838692300,69900,69900,70000,69900,7295
20230920,104100,271328401300,70000,69900,70000,69900,8774
20230920,104000,270714948000,69900,70000,70000,69900,4115
20230920,103900,270427305200,70000,69900,70000,69900,7708
20230920,103800,269888437500,70000,69900,70000,69900,11662
20230920,103700,269073186400,69900,69900,70000,69900,10320
20230920,103600,268351795100,70000,70000,70000,69900,6234
20230920,103500,267915974100,70000,69900,70000,69900,17097
20230920,103400,266720871000,70000,69900,70000,69900,9784
20230920,103300,266036638200,69900,70000,70000,69900,7448
20230920,103200,265515612700,69900,69900,70000,69900,5256
20230920,103100,265148119100,70000,69900,70000,69900,21934
20230920,103000,263614873200,70000,70000,70000,69900,6147
20230920,102900,263185157400,69900,69900,70000,69900,2170
20230920,102800,263033436200,69900,69900,70000,69800,16585
20230920,102700,261874223800,69900,69900,70000,69800,40882
20230920,102600,259016508400,69900,69800,70000,69800,69923
20230920,102500,254128775200,69900,69800,69900,69800,6627
20230920,102400,253666001000,69900,70000,70000,69800,99135
20230920,102300,246736381900,70000,70000,70000,69900,6194
20230920,102200,246303005100,70000,69900,70000,69900,8000
20230920,102100,245743326000,69900,70000,70000,69900,2326
20230920,102000,245580692700,70000,69900,70000,69900,3752
20230920,101900,245318151000,69900,69900,70000,69800,125539
20230920,101800,236541767800,69800,69800,69900,69800,5180
20230920,101700,236180013200,69800,69900,69900,69800,6504
20230920,101600,235725895900,69900,70000,70000,69800,82999
20230920,101500,229923566300,70000,69900,70000,69900,5991
20230920,101400,229504565100,70000,69900,70000,69900,3867
20230920,101300,229234193100,69900,70000,70000,69900,3334
20230920,101200,229001039200,70000,69900,70000,69900,12766
20230920,101100,228108602600,69900,70000,70000,69800,103656
20230920,101000,220863322300,69900,69900,70000,69900,62185
20230920,100900,216516494400,69900,69900,70000,69900,5094
20230920,100800,216160351400,70000,70000,70000,69900,4489
20230920,100700,215846504000,69900,69900,70000,69900,3713
20230920,100600,215586916400,69900,70000,70000,69900,6559
20230920,100500,215128333900,70000,70000,70000,69900,4075
20230920,100400,214843363400,69900,70000,70000,69900,2818
20230920,100300,214646323700,70000,69900,70000,69900,4230
20230920,100200,214350569800,69900,70000,70000,69900,3839
20230920,100100,214082190800,70000,69900,70000,69900,5299
20230920,100000,213711576300,69900,70000,70000,69900,2255
20230920,095900,213553903300,69900,69900,70000,69900,5972
20230920,095800,213136309300,70000,70000,70000,69900,1828
20230920,095700,213008457400,70000,69900,70000,69800,97148
20230920,095600,206217823200,69900,69800,69900,69800,4430
20230920,095500,205908560400,69800,69800,69900,69800,3707
20230920,095400,205649752700,69800,69900,69900,69800,4989
20230920,095300,205301363300,69900,69900,69900,69800,215968
20230920,095200,190226610500,69800,69900,69900,69800,19780
20230920,095100,188845769900,69900,69800,69900,69800,12043
20230920,095000,188004270000,69800,69900,69900,69800,3216
20230920,094900,187779667600,69900,69900,69900,69800,4624
20230920,094800,187456780400,69900,69800,69900,69800,4214
20230920,094700,187162462300,69900,69900,69900,69800,3192
20230920,094600,186939488500,69900,70000,70000,69800,107716
20230920,094500,179410741600,70000,70000,70000,69900,2684
20230920,094400,179222985700,69900,69900,70000,69900,4867
20230920,094300,178882547600,70000,70000,70000,69900,4653
20230920,094200,178556935900,69900,70000,70000,69900,5747
20230920,094100,178154795600,70000,69900,70000,69900,32973
20230920,094000,175846875900,70000,70000,70000,69900,2184
20230920,093900,175694065300,70000,70000,70000,69900,67138
20230920,093800,170994613700,70000,70100,70100,69900,98707
20230920,093700,164085076100,70100,70100,70100,70000,1761
20230920,093600,163961729100,70100,70100,70100,70000,2739
20230920,093500,163769888400,70100,70100,70100,70000,2849
20230920,093400,163570335500,70100,70100,70100,70000,7856
20230920,093300,163019821800,70100,70000,70100,70000,5820
20230920,093200,162611995900,70000,70000,70100,70000,17007
20230920,093100,161420994100,70000,70000,70100,69900,184854
20230920,093000,148481298200,70000,69900,70000,69900,4174
20230920,092900,148189370400,70000,70000,70000,69900,4058
20230920,092800,147905507400,70000,69900,70000,69900,3274
20230920,092700,147676545700,69900,69900,70000,69900,11580
20230920,092600,146867034600,70000,69900,70000,69900,21231
20230920,092500,145382779200,69900,69900,70000,69800,61887
20230920,092400,141056860500,69900,70000,70000,69800,113222
20230920,092300,133142441000,70000,70000,70000,69900,5677
20230920,092200,132745336800,70000,70000,70000,69900,3568
20230920,092100,132495768900,70000,70000,70000,69900,31708
20230920,092000,130276369100,70000,69900,70000,69900,20565
20230920,091900,128836925800,70000,70000,70000,69900,7839
20230920,091800,128288462500,70000,69900,70000,69800,190551
20230920,091700,114968936700,69900,69900,69900,69800,7727
20230920,091600,114429330000,69900,69900,69900,69800,5674
20230920,091500,114033012800,69900,69800,69900,69800,13269
20230920,091400,113106408100,69900,69800,69900,69800,8060
20230920,091300,112543685100,69900,69800,69900,69800,3859
20230920,091200,112274167300,69900,69900,69900,69800,5266
20230920,091100,111906500200,69900,70000,70000,69800,112124
20230920,091000,104069256500,70000,69900,70000,69900,2893
20230920,090900,103866816300,70000,70000,70100,69900,62936
20230920,090800,99461488200,70000,70000,70000,69900,79591
20230920,090700,93890222000,70000,69900,70000,69900,6862
20230920,090600,93410050100,69900,70200,70200,69900,250757
20230920,090500,75844073300,70100,70200,70200,70100,35374
20230920,090400,73361185100,70200,70200,70200,70100,61529
20230920,090300,69042357300,70200,70200,70300,70100,99729
20230920,090200,62041437500,70200,70200,70200,70100,162487
20230920,090100,50645165500,70100,70100,70300,70000,352221
20230920,090000,25927340100,70100,70000,70100,69900,368151