stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,184300,741754981200,68900,68900,68900,68900,1120552
20230921,184200,741754981200,68900,68900,68900,68900,0
20230921,184100,741754981200,68900,68900,68900,68900,0
20230921,184000,741754981200,68900,68900,68900,68900,0
20230921,183900,741754981200,68900,68900,68900,68900,0
20230921,183800,741754981200,68900,68900,68900,68900,0
20230921,183700,741754981200,68900,68900,68900,68900,0
20230921,183600,741754981200,68900,68900,68900,68900,0
20230921,183500,741754981200,68900,68900,68900,68900,0
20230921,183400,741754981200,68900,68900,68900,68900,0
20230921,183300,741754981200,68900,68900,68900,68900,0
20230921,183200,741754981200,68900,68900,68900,68900,0
20230921,183100,741754981200,68900,68900,68900,68900,0
20230921,183000,741754981200,68900,68900,68900,68900,0
20230921,182900,741754981200,68900,68900,68900,68900,0
20230921,182800,741754981200,68900,68900,68900,68900,0
20230921,182700,741754981200,68900,68900,68900,68900,0
20230921,182600,741754981200,68900,68900,68900,68900,0
20230921,182500,741754981200,68900,68900,68900,68900,0
20230921,182400,741754981200,68900,68900,68900,68900,0
20230921,182300,741754981200,68900,68900,68900,68900,0
20230921,182200,741754981200,68900,68900,68900,68900,0
20230921,182100,741754981200,68900,68900,68900,68900,0
20230921,182000,741754981200,68900,68900,68900,68900,0
20230921,181900,741754981200,68900,68900,68900,68900,0
20230921,181800,741754981200,68900,68900,68900,68900,0
20230921,181700,741754981200,68900,68900,68900,68900,0
20230921,181600,741754981200,68900,68900,68900,68900,0
20230921,181500,741754981200,68900,68900,68900,68900,0
20230921,181400,741754981200,68900,68900,68900,68900,0
20230921,181300,741754981200,68900,68900,68900,68900,1120552
20230921,181200,741754981200,68900,68900,68900,68900,0
20230921,181100,741754981200,68900,68900,68900,68900,0
20230921,181000,741754981200,68900,68900,68900,68900,0
20230921,180900,741754981200,68900,68900,68900,68900,0
20230921,180800,741754981200,68900,68900,68900,68900,0
20230921,180700,741754981200,68900,68900,68900,68900,0
20230921,180600,741754981200,68900,68900,68900,68900,0
20230921,180500,741754981200,68900,68900,68900,68900,0
20230921,180400,741754981200,68900,68900,68900,68900,0
20230921,180300,741754981200,68900,68900,68900,68900,0
20230921,180200,741754981200,68900,68900,68900,68900,0
20230921,180100,741754981200,68900,68900,68900,68900,0
20230921,180000,741754981200,68900,68900,68900,68900,0
20230921,175900,741754981200,68900,68900,68900,68900,0
20230921,175800,741754981200,68900,68900,68900,68900,0
20230921,175700,741754981200,68900,68900,68900,68900,0
20230921,175600,741754981200,68900,68900,68900,68900,0
20230921,175500,741754981200,68900,68900,68900,68900,0
20230921,175400,741754981200,68900,68900,68900,68900,0
20230921,175300,741754981200,68900,68900,68900,68900,0
20230921,175200,741754981200,68900,68900,68900,68900,0
20230921,175100,741754981200,68900,68900,68900,68900,0
20230921,175000,741754981200,68900,68900,68900,68900,0
20230921,174900,741754981200,68900,68900,68900,68900,0
20230921,174800,741754981200,68900,68900,68900,68900,0
20230921,174700,741754981200,68900,68900,68900,68900,0
20230921,174600,741754981200,68900,68900,68900,68900,0
20230921,174500,741754981200,68900,68900,68900,68900,0
20230921,174400,741754981200,68900,68900,68900,68900,0
20230921,174300,741754981200,68900,68900,68900,68900,1120552
20230921,174200,741754981200,68900,68900,68900,68900,0
20230921,174100,741754981200,68900,68900,68900,68900,0
20230921,174000,741754981200,68900,68900,68900,68900,0
20230921,173900,741754981200,68900,68900,68900,68900,0
20230921,173800,741754981200,68900,68900,68900,68900,0
20230921,173700,741754981200,68900,68900,68900,68900,0
20230921,173600,741754981200,68900,68900,68900,68900,0
20230921,173500,741754981200,68900,68900,68900,68900,0
20230921,173400,741754981200,68900,68900,68900,68900,0
20230921,173300,741754981200,68900,68900,68900,68900,0
20230921,173200,741754981200,68900,68900,68900,68900,0
20230921,173100,741754981200,68900,68900,68900,68900,0
20230921,173000,741754981200,68900,68900,68900,68900,0
20230921,172900,741754981200,68900,68900,68900,68900,0
20230921,172800,741754981200,68900,68900,68900,68900,0
20230921,172700,741754981200,68900,68900,68900,68900,0
20230921,172600,741754981200,68900,68900,68900,68900,0
20230921,172500,741754981200,68900,68900,68900,68900,0
20230921,172400,741754981200,68900,68900,68900,68900,0
20230921,172300,741754981200,68900,68900,68900,68900,0
20230921,172200,741754981200,68900,68900,68900,68900,0
20230921,172100,741754981200,68900,68900,68900,68900,0
20230921,172000,741754981200,68900,68900,68900,68900,0
20230921,171900,741754981200,68900,68900,68900,68900,0
20230921,171800,741754981200,68900,68900,68900,68900,0
20230921,171700,741754981200,68900,68900,68900,68900,0
20230921,171600,741754981200,68900,68900,68900,68900,0
20230921,171500,741754981200,68900,68900,68900,68900,0
20230921,171400,741754981200,68900,68900,68900,68900,0
20230921,171300,741754981200,68900,68900,68900,68900,1120552
20230921,171200,741754981200,68900,68900,68900,68900,0
20230921,171100,741754981200,68900,68900,68900,68900,0
20230921,171000,741754981200,68900,68900,68900,68900,0
20230921,170900,741754981200,68900,68900,68900,68900,0
20230921,170800,741754981200,68900,68900,68900,68900,0
20230921,170700,741754981200,68900,68900,68900,68900,0
20230921,170600,741754981200,68900,68900,68900,68900,0
20230921,170500,741754981200,68900,68900,68900,68900,0
20230921,170400,741754981200,68900,68900,68900,68900,0
20230921,170300,741754981200,68900,68900,68900,68900,0
20230921,170200,741754981200,68900,68900,68900,68900,0
20230921,170100,741754981200,68900,68900,68900,68900,0
20230921,170000,741754981200,68900,68900,68900,68900,0
20230921,165900,741754981200,68900,68900,68900,68900,0
20230921,165800,741754981200,68900,68900,68900,68900,0
20230921,165700,741754981200,68900,68900,68900,68900,0
20230921,165600,741754981200,68900,68900,68900,68900,0
20230921,165500,741754981200,68900,68900,68900,68900,0
20230921,165400,741754981200,68900,68900,68900,68900,0
20230921,165300,741754981200,68900,68900,68900,68900,0
20230921,165200,741754981200,68900,68900,68900,68900,0
20230921,165100,741754981200,68900,68900,68900,68900,0
20230921,165000,741754981200,68900,68900,68900,68900,0
20230921,164900,741754981200,68900,68900,68900,68900,0
20230921,164800,741754981200,68900,68900,68900,68900,0
20230921,164700,741754981200,68900,68900,68900,68900,0
20230921,164600,741754981200,68900,68900,68900,68900,0
20230921,164500,741754981200,68900,68900,68900,68900,0
20230921,164400,741754981200,68900,68900,68900,68900,0
20230921,164300,741754981200,68900,68900,68900,68900,1120552
20230921,164200,741754981200,68900,68900,68900,68900,0
20230921,164100,741754981200,68900,68900,68900,68900,0
20230921,164000,741754981200,68900,68900,68900,68900,0
20230921,163900,741754981200,68900,68900,68900,68900,0
20230921,163800,741754981200,68900,68900,68900,68900,0
20230921,163700,741754981200,68900,68900,68900,68900,0
20230921,163600,741754981200,68900,68900,68900,68900,0
20230921,163500,741754981200,68900,68900,68900,68900,0
20230921,163400,741754981200,68900,68900,68900,68900,0
20230921,163300,741754981200,68900,68900,68900,68900,0
20230921,163200,741754981200,68900,68900,68900,68900,0
20230921,163100,741754981200,68900,68900,68900,68900,0
20230921,163000,741754981200,68900,68900,68900,68900,0
20230921,162900,741754981200,68900,68900,68900,68900,0
20230921,162800,741754981200,68900,68900,68900,68900,0
20230921,162700,741754981200,68900,68900,68900,68900,0
20230921,162600,741754981200,68900,68900,68900,68900,0
20230921,162500,741754981200,68900,68900,68900,68900,0
20230921,162400,741754981200,68900,68900,68900,68900,0
20230921,162300,741754981200,68900,68900,68900,68900,0
20230921,162200,741754981200,68900,68900,68900,68900,0
20230921,162100,741754981200,68900,68900,68900,68900,0
20230921,162000,741754981200,68900,68900,68900,68900,0
20230921,161900,741754981200,68900,68900,68900,68900,0
20230921,161800,741754981200,68900,68900,68900,68900,0
20230921,161700,741754981200,68900,68900,68900,68900,0
20230921,161600,741754981200,68900,68900,68900,68900,0
20230921,161500,741754981200,68900,68900,68900,68900,0
20230921,161400,741754981200,68900,68900,68900,68900,0
20230921,161300,741754981200,68900,68900,68900,68900,1120552
20230921,161200,741754981200,68900,68900,68900,68900,0
20230921,161100,741754981200,68900,68900,68900,68900,0
20230921,161000,741754981200,68900,68900,68900,68900,0
20230921,160900,741754981200,68900,68900,68900,68900,0
20230921,160800,741754981200,68900,68900,68900,68900,0
20230921,160700,741754981200,68900,68900,68900,68900,0
20230921,160600,741754981200,68900,68900,68900,68900,0
20230921,160500,741754981200,68900,68900,68900,68900,0
20230921,160400,741754981200,68900,68900,68900,68900,0
20230921,160300,741754981200,68900,68900,68900,68900,0
20230921,160200,741754981200,68900,68900,68900,68900,0
20230921,160100,741754981200,68900,68900,68900,68900,0
20230921,160000,741754981200,68900,68900,68900,68900,0
20230921,155900,741754981200,68900,68900,68900,68900,0
20230921,155800,741754981200,68900,68900,68900,68900,0
20230921,155700,741754981200,68900,68900,68900,68900,0
20230921,155600,741754981200,68900,68900,68900,68900,0
20230921,155500,741754981200,68900,68900,68900,68900,0
20230921,155400,741754981200,68900,68900,68900,68900,0
20230921,155300,741754981200,68900,68900,68900,68900,0
20230921,155200,741754981200,68900,68900,68900,68900,0
20230921,155100,741754981200,68900,68900,68900,68900,0
20230921,155000,741754981200,68900,68900,68900,68900,0
20230921,154900,741754981200,68900,68900,68900,68900,0
20230921,154800,741754981200,68900,68900,68900,68900,0
20230921,154700,741754981200,68900,68900,68900,68900,0
20230921,154600,741754981200,68900,68900,68900,68900,0
20230921,154500,741754981200,68900,68900,68900,68900,0
20230921,154400,741754981200,68900,68900,68900,68900,0
20230921,154300,741754981200,68900,68900,68900,68900,1120552
20230921,154200,741754981200,68900,68900,68900,68900,0
20230921,154100,741754981200,68900,68900,68900,68900,0
20230921,154000,741754981200,68900,68900,68900,68900,0
20230921,153900,741754981200,68900,68900,68900,68900,0
20230921,153800,741754981200,68900,68900,68900,68900,0
20230921,153700,741754981200,68900,68900,68900,68900,0
20230921,153600,741754981200,68900,68900,68900,68900,0
20230921,153500,741754981200,68900,68900,68900,68900,0
20230921,153400,741754981200,68900,68900,68900,68900,0
20230921,153300,741754981200,68900,68900,68900,68900,0
20230921,153200,741754981200,68900,68900,68900,68900,0
20230921,153100,741754981200,68900,68900,68900,68900,0
20230921,153000,741754981200,68900,68900,68900,68900,1120552
20230921,152900,664548948400,68900,68900,68900,68900,0
20230921,152800,664548948400,68900,68900,68900,68900,0
20230921,152700,664548948400,68900,68900,68900,68900,0
20230921,152600,664548948400,68900,68900,68900,68900,0
20230921,152500,664548948400,68900,68900,68900,68900,0
20230921,152400,664548948400,68900,68900,68900,68900,0
20230921,152300,664548948400,68900,68900,68900,68900,0
20230921,152200,664548948400,68900,68900,68900,68900,0
20230921,152100,664548948400,68900,68900,68900,68900,0
20230921,152000,664548948400,68900,68900,68900,68900,0
20230921,151900,664548948400,68900,68900,68900,68800,43966
20230921,151800,661520425000,68900,68900,68900,68800,16852
20230921,151700,660360183000,68800,68800,68900,68800,20936
20230921,151600,658918553100,68900,68900,68900,68800,23415
20230921,151500,657305814200,68900,68800,68900,68800,27304
20230921,151400,655426925000,68900,68900,68900,68800,11042
20230921,151300,654666677700,68900,68800,68900,68800,63898
20230921,151200,650264554800,68900,68800,68900,68800,9677
20230921,151100,649598225900,68900,68900,68900,68800,10979
20230921,151000,648842452500,68900,68800,68900,68800,8863
20230921,150900,648232235100,68900,68900,68900,68800,7553
20230921,150800,647712199200,68900,68900,68900,68800,14076
20230921,150700,646743228300,68800,68900,68900,68800,9752
20230921,150600,646071748600,68900,68800,68900,68800,9398
20230921,150500,645424550600,68800,68900,68900,68800,10386
20230921,150400,644709274800,68900,68800,68900,68800,10406
20230921,150300,643992602800,68800,68900,68900,68800,7062
20230921,150200,643506259700,68900,68900,68900,68800,11877
20230921,150100,642688207500,68900,68800,68900,68800,26327
20230921,150000,640874448400,68900,68900,68900,68800,12621
20230921,145900,640005562000,68900,68900,68900,68800,13287
20230921,145800,639090302800,68800,68900,68900,68800,39546
20230921,145700,636365927700,68900,68900,68900,68800,53590
20230921,145600,632674038500,68800,68800,68900,68800,50435
20230921,145500,629199617200,68800,68800,68900,68800,16065
20230921,145400,628093479700,68800,68800,68900,68800,7335
20230921,145300,627588360400,68800,68900,69000,68800,203782
20230921,145200,613547955800,69000,68900,69000,68900,31728
20230921,145100,611360976200,68900,69000,69000,68900,8298
20230921,145000,610789096100,68900,68900,69000,68900,17254
20230921,144900,609599895500,68900,68900,69000,68900,26861
20230921,144800,607748993900,68900,68900,69000,68900,8333
20230921,144700,607174681000,68900,69000,69000,68900,14422
20230921,144600,606180738200,68900,68900,69000,68900,39910
20230921,144500,603428645200,68900,69000,69000,68900,9377
20230921,144400,602782363300,68900,68900,69000,68900,12342
20230921,144300,601931657400,68900,69000,69000,68900,13024
20230921,144200,601033910600,68900,68900,69000,68900,9427
20230921,144100,600384230800,68900,68900,69000,68900,14879
20230921,144000,599358748000,68900,68900,69000,68900,8605
20230921,143900,598765670300,68900,68900,69000,68900,18168
20230921,143800,597512726600,68900,69000,69000,68900,10782
20230921,143700,596769516300,69000,68900,69000,68900,6994
20230921,143600,596287450200,68900,69000,69000,68900,10371
20230921,143500,595572652600,69000,68900,69000,68900,13155
20230921,143400,594666075700,68900,68900,69000,68900,5192
20230921,143300,594308223000,69000,68900,69000,68900,60462
20230921,143200,590140312100,68900,68900,69000,68900,14551
20230921,143100,589137627900,68900,68900,69000,68900,8538
20230921,143000,588549214800,68900,69000,69000,68900,8459
20230921,142900,587966085600,69000,68900,69000,68900,16362
20230921,142800,586838075300,69000,68900,69000,68900,11526
20230921,142700,586043713700,68900,69000,69000,68900,6847
20230921,142600,585571770100,69000,68900,69000,68900,5162
20230921,142500,585215960400,69000,68900,69000,68900,5278
20230921,142400,584852119700,68900,68900,69000,68900,12537
20230921,142300,583988164200,69000,68900,69000,68900,11244
20230921,142200,583213191900,69000,69000,69000,68900,11178
20230921,142100,582442663700,69000,68900,69000,68900,3893
20230921,142000,582174243800,68900,69000,69000,68900,5749
20230921,141900,581777922000,69000,69000,69000,68900,5011
20230921,141800,581432547400,68900,69000,69000,68900,7135
20230921,141700,580940743400,68900,69000,69000,68900,3475
20230921,141600,580701158300,69000,69000,69000,68900,4226
20230921,141500,580409728600,69000,68900,69000,68900,6125
20230921,141400,579987400100,68900,68900,69000,68900,4406
20230921,141300,579683597200,68900,69000,69000,68900,2543
20230921,141200,579508267100,68900,69000,69000,68900,6645
20230921,141100,579050204400,68900,68900,69000,68900,7157
20230921,141000,578556890600,69000,68900,69000,68900,3616
20230921,140900,578307588600,69000,68900,69000,68900,7424
20230921,140800,577795765400,69000,68900,69000,68900,18172
20230921,140700,576542429800,68900,68900,69000,68900,5433
20230921,140600,576167855700,69000,69000,69000,68900,4040
20230921,140500,575889245600,68900,69000,69000,68900,3108
20230921,140400,575674919900,68900,69000,69000,68900,2891
20230921,140300,575475587000,69000,69000,69000,68900,4984
20230921,140200,575131856900,69000,69000,69000,68900,3630
20230921,140100,574881553200,69000,69000,69000,68900,3707
20230921,140000,574625930200,68900,68900,69000,68900,2717
20230921,135900,574438603100,68900,69000,69000,68900,2924
20230921,135800,574236975300,69000,68900,69000,68900,7578
20230921,135700,573714203100,68900,69000,69000,68900,4829
20230921,135600,573381392000,69000,69000,69000,68900,9815
20230921,135500,572704283800,69000,69000,69000,68900,1751
20230921,135400,572583527300,69000,69000,69000,68900,2312
20230921,135300,572424094300,69000,68900,69000,68900,3175
20230921,135200,572205121200,68900,69000,69000,68900,4153
20230921,135100,571918743200,69000,68900,69000,68900,4070
20230921,135000,571637970800,69000,68900,69000,68900,76825
20230921,134900,566337331900,69000,69000,69000,68900,4038
20230921,134800,566058788200,69000,69000,69000,68900,3241
20230921,134700,565835311300,69000,68900,69000,68900,3814
20230921,134600,565572314600,69000,68900,69000,68900,4526
20230921,134500,565260145200,69000,68900,69000,68900,7450
20230921,134400,564746155700,68900,69000,69000,68900,6280
20230921,134300,564312990500,68900,69000,69000,68900,5788
20230921,134200,563913823600,69000,69000,69000,68900,4788
20230921,134100,563583496100,69000,68900,69000,68900,6213
20230921,134000,563155003400,69000,68900,69000,68900,4966
20230921,133900,562812438500,69000,68900,69000,68900,9270
20230921,133800,562173390600,69000,69000,69000,68900,14040
20230921,133700,561204937800,68900,68900,69000,68900,6579
20230921,133600,560751157900,69000,69000,69000,68900,8047
20230921,133500,560196214400,69000,69000,69000,68900,7119
20230921,133400,559705084000,69000,68900,69000,68900,3306
20230921,133300,559477049100,69000,69000,69000,68900,3880
20230921,133200,559209412200,68900,68900,69000,68900,4717
20230921,133100,558884043800,68900,68900,69000,68900,6893
20230921,133000,558408847100,69000,69000,69000,68900,5162
20230921,132900,558052738200,69000,69100,69100,68900,59352
20230921,132800,553957136400,69000,68900,69100,68900,17247
20230921,132700,552767111500,69000,69000,69100,68900,108095
20230921,132600,545308607900,68900,68900,69000,68900,117155
20230921,132500,537225174300,69000,68800,69000,68800,160541
20230921,132400,526163684300,68900,68900,68900,68800,7318
20230921,132300,525659649500,68900,68900,68900,68800,11730
20230921,132200,524851745300,68900,68800,68900,68800,3856
20230921,132100,524586249000,68900,68800,68900,68800,4435
20230921,132000,524280814800,68900,68800,68900,68800,6720
20230921,131900,523818170000,68900,68800,68900,68800,4850
20230921,131800,523484317000,68900,68800,68900,68800,5528
20230921,131700,523103729600,68800,68800,68900,68800,6451
20230921,131600,522659737300,68900,68900,68900,68800,5566
20230921,131500,522276589800,68800,68900,68900,68800,15007
20230921,131400,521243869200,68900,68800,68900,68800,7970
20230921,131300,520695194400,68900,68900,68900,68800,3942
20230921,131200,520423785400,68800,68800,68900,68800,3378
20230921,131100,520191264200,68900,68800,68900,68800,6971
20230921,131000,519711441200,68900,68800,68900,68800,5987
20230921,130900,519299287600,68900,68800,68900,68800,5229
20230921,130800,518939250600,68900,68900,68900,68800,5601
20230921,130700,518553703800,68900,68800,68900,68800,26448
20230921,130600,516731733100,68900,68800,68900,68800,82070
20230921,130500,511077388100,68800,68900,68900,68800,11965
20230921,130400,510253554200,68900,68900,69000,68800,314409
20230921,130300,488590733100,68900,68900,69000,68900,16532
20230921,130200,487451604900,68900,69000,69000,68900,12221
20230921,130100,486609522400,69000,69000,69000,68900,6663
20230921,130000,486150300900,69000,68900,69000,68900,9869
20230921,125900,485470266300,68900,68900,69000,68900,8574
20230921,125800,484879464100,68900,68900,69000,68900,23192
20230921,125700,483280160200,69000,68900,69000,68900,10681
20230921,125600,482544177900,68900,69000,69000,68900,4628
20230921,125500,482225253400,69000,68900,69000,68900,3487
20230921,125400,481984867400,69000,69000,69000,68900,4102
20230921,125300,481702084700,68900,69000,69000,68900,4692
20230921,125200,481378556900,69000,69000,69000,68900,3830
20230921,125100,481114506800,69000,69000,69000,68900,3002
20230921,125000,480907547400,68900,68900,69000,68900,3890
20230921,124900,480639381600,69000,68900,69000,68900,5378
20230921,124800,480268649500,68900,69000,69000,68900,8449
20230921,124700,479686466300,69000,69000,69000,68900,8845
20230921,124600,479076947600,69000,69000,69000,68900,4227
20230921,124500,478785613500,69000,68900,69000,68900,15737
20230921,124400,477701260800,68900,69000,69000,68900,4149
20230921,124300,477415349900,68900,69000,69100,68900,241694
20230921,124200,460738616600,69000,69000,69100,69000,8173
20230921,124100,460174474200,69100,69000,69100,69000,11355
20230921,124000,459390795100,69100,69000,69100,69000,19264
20230921,123900,458061489300,69000,69000,69100,69000,25991
20230921,123800,456267998700,69000,69000,69100,69000,68948
20230921,123700,451510428600,69000,69000,69100,69000,7232
20230921,123600,451011302900,69100,69000,69100,69000,5105
20230921,123500,450658914200,69000,69000,69100,69000,5785
20230921,123400,450259671800,69100,69000,69100,69000,7787
20230921,123300,449722132600,69000,69100,69100,69000,3884
20230921,123200,449454100300,69100,69100,69100,69000,5426
20230921,123100,449079546100,69000,69000,69100,69000,18755
20230921,123000,447785308600,69100,69100,69100,69000,2920
20230921,122900,447583778000,69100,69100,69100,69000,3750
20230921,122800,447324994900,69000,69000,69100,69000,8552
20230921,122700,446734829400,69000,69000,69100,69000,6143
20230921,122600,446310882000,69000,69000,69100,69000,9419
20230921,122500,445660462300,69000,69100,69100,69000,7606
20230921,122400,445135281800,69000,69000,69100,69000,18174
20230921,122300,443880082800,69100,69100,69100,69000,22619
20230921,122200,442319076100,69000,69000,69100,69000,7995
20230921,122100,441767215900,69100,69100,69100,69000,4932
20230921,122000,441426741000,69100,69000,69100,69000,9020
20230921,121900,440804017600,69100,69000,69100,69000,7072
20230921,121800,440315912500,69100,69100,69100,69000,32234
20230921,121700,438091623600,69100,69000,69100,69000,6376
20230921,121600,437651521300,69000,69100,69100,69000,8170
20230921,121500,437087695700,69000,69000,69100,69000,28813
20230921,121400,435099365700,69000,69000,69100,69000,13764
20230921,121300,434149260100,69000,69000,69100,69000,10350
20230921,121200,433435040300,69100,69100,69100,69000,6379
20230921,121100,432994854500,69000,69100,69100,69000,8174
20230921,121000,432430779100,69100,69100,69100,69000,4814
20230921,120900,432098410900,69100,69000,69100,69000,9209
20230921,120800,431462827700,69000,69100,69100,69000,4307
20230921,120700,431165448800,69100,69000,69100,69000,7830
20230921,120600,430625050800,69100,69000,69100,69000,9414
20230921,120500,429975019400,69100,69100,69100,69000,6779
20230921,120400,429507110700,69100,69100,69100,69000,6955
20230921,120300,429026975300,69000,69100,69100,69000,8821
20230921,120200,428418131800,69100,69100,69100,69000,5734
20230921,120100,428022326700,69100,69000,69100,69000,7995
20230921,120000,427470407000,69000,69100,69100,69000,27151
20230921,115900,425596854700,69100,69100,69100,69000,79018
20230921,115800,420144363900,69100,69100,69100,69000,6457
20230921,115700,419698571500,69100,69000,69100,69000,10025
20230921,115600,419006715900,69000,69100,69100,69000,5044
20230921,115500,418658582100,69000,69100,69100,69000,4695
20230921,115400,418334564200,69100,69000,69100,69000,16126
20230921,115300,417221387400,69000,69000,69100,69000,11218
20230921,115200,416446685900,69100,69100,69100,69000,14197
20230921,115100,415466423300,69100,69000,69100,69000,4267
20230921,115000,415171871900,69100,69000,69100,69000,4632
20230921,114900,414852123100,69100,69000,69100,69000,13728
20230921,114800,413904838800,69100,69000,69100,69000,6968
20230921,114700,413423949400,69100,69000,69100,69000,4725
20230921,114600,413097884200,69000,69000,69100,69000,5350
20230921,114500,412728656400,69000,69000,69100,69000,22800
20230921,114400,411154724100,69000,69000,69100,69000,4007
20230921,114300,410878100500,69100,69000,69100,69000,3510
20230921,114200,410635853300,69000,69100,69100,69000,7086
20230921,114100,410146635500,69000,69000,69100,69000,6727
20230921,114000,409682221600,69100,69100,69200,69000,250987
20230921,113900,392338979200,69200,69200,69200,69100,25630
20230921,113800,390567865900,69100,69100,69200,69100,4376
20230921,113700,390265389800,69200,69200,69200,69100,7756
20230921,113600,389729074400,69200,69200,69200,69100,17906
20230921,113500,388491511000,69200,69100,69200,69100,10684
20230921,113400,387753199900,69100,69100,69200,69100,9515
20230921,113300,387095567400,69100,69100,69200,69100,9258
20230921,113200,386455703700,69200,69200,69200,69100,3511
20230921,113100,386212989700,69200,69100,69200,69100,9708
20230921,113000,385541938000,69200,69100,69200,69100,4070
20230921,112900,385260644600,69200,69200,69200,69100,4113
20230921,112800,384976301000,69100,69200,69200,69100,4460
20230921,112700,384667893300,69200,69200,69200,69100,5735
20230921,112600,384271534400,69100,69200,69200,69100,2969
20230921,112500,384066196600,69200,69200,69200,69100,4403
20230921,112400,383761887100,69200,69200,69200,69100,3205
20230921,112300,383540298300,69200,69100,69200,69100,4444
20230921,112200,383233018500,69100,69200,69200,69100,5220
20230921,112100,382872095600,69200,69200,69200,69100,6364
20230921,112000,382432082400,69100,69200,69200,69100,9562
20230921,111900,381770623400,69100,69100,69200,69100,4178
20230921,111800,381481739300,69100,69200,69200,69100,3006
20230921,111700,381273900400,69100,69200,69200,69100,3421
20230921,111600,381037405600,69200,69200,69200,69100,2491
20230921,111500,380865216500,69200,69100,69200,69100,3875
20230921,111400,380597264900,69100,69100,69200,69100,4083
20230921,111300,380314950900,69100,69100,69200,69100,2430
20230921,111200,380146913200,69200,69100,69200,69100,8556
20230921,111100,379555456800,69100,69100,69200,69100,5506
20230921,111000,379174797200,69100,69200,69200,69100,3924
20230921,110900,378903480200,69200,69100,69200,69100,7889
20230921,110800,378358256600,69200,69100,69200,69100,2634
20230921,110700,378176148900,69100,69100,69200,69100,5616
20230921,110600,377788005300,69200,69100,69200,69100,4637
20230921,110500,377467463200,69200,69200,69200,69100,2507
20230921,110400,377294143800,69100,69100,69200,69100,2949
20230921,110300,377090202800,69200,69200,69300,69100,175292
20230921,110200,364960233000,69200,69200,69300,69200,12414
20230921,110100,364101096100,69300,69300,69300,69200,12748
20230921,110000,363218775500,69300,69200,69300,69200,3141
20230921,105900,363001343000,69300,69200,69300,69200,5125
20230921,105800,362646554100,69200,69200,69300,69200,9920
20230921,105700,361959980700,69200,69200,69300,69200,4339
20230921,105600,361659527200,69200,69300,69300,69200,10520
20230921,105500,360930572700,69300,69200,69300,69200,5082
20230921,105400,360578522200,69200,69200,69300,69200,8083
20230921,105300,360018750800,69200,69200,69300,69200,13999
20230921,105200,359049624800,69200,69300,69300,69200,3792
20230921,105100,358786971200,69300,69300,69300,69200,6374
20230921,105000,358345371700,69300,69300,69300,69200,6058
20230921,104900,357926004800,69300,69300,69300,69200,13343
20230921,104800,357001394700,69200,69300,69300,69200,3305
20230921,104700,356772397000,69200,69200,69300,69100,84872
20230921,104600,350898616700,69200,69200,69200,69100,14471
20230921,104500,349897297800,69100,69200,69200,69100,3143
20230921,104400,349679960300,69200,69200,69200,69100,60832
20230921,104300,345470510400,69200,69200,69200,69100,7224
20230921,104200,344970895800,69100,69200,69200,69100,8416
20230921,104100,344388706900,69200,69200,69200,69100,25619
20230921,104000,342615966500,69200,69200,69200,69100,128760
20230921,103900,333706049100,69100,69200,69200,69100,3869
20230921,103800,333438556800,69100,69200,69200,69100,7154
20230921,103700,332944065200,69200,69200,69200,69100,4094
20230921,103600,332661075400,69200,69100,69200,69100,3791
20230921,103500,332399021100,69200,69100,69200,69100,4338
20230921,103400,332099119600,69100,69200,69200,69100,4809
20230921,103300,331766623700,69200,69100,69200,69100,9015
20230921,103200,331143120100,69100,69200,69200,69100,3639
20230921,103100,330891548400,69200,69200,69200,69100,20550
20230921,103000,329470911500,69200,69100,69200,69100,5194
20230921,102900,329111804400,69100,69200,69200,69100,20872
20230921,102800,327669402000,69200,69200,69200,69100,6856
20230921,102700,327195513700,69200,69100,69200,69100,13518
20230921,102600,326261039400,69200,69100,69200,69100,10329
20230921,102500,325547206300,69100,69200,69200,69100,7891
20230921,102400,325001773600,69200,69200,69200,69100,7133
20230921,102300,324508754400,69100,69200,69200,69100,6383
20230921,102200,324067585900,69100,69200,69200,69100,8546
20230921,102100,323476892600,69100,69100,69200,69100,7209
20230921,102000,322978589600,69200,69100,69200,69100,9100
20230921,101900,322349720600,69200,69200,69200,69100,6210
20230921,101800,321920216800,69100,69200,69200,69100,3593
20230921,101700,321671826500,69100,69200,69200,69100,4933
20230921,101600,321330766700,69100,69200,69300,69100,116172
20230921,101500,313291762900,69200,69300,69300,69200,4580
20230921,101400,312974732600,69300,69200,69300,69200,7069
20230921,101300,312485379000,69300,69300,69300,69200,3390
20230921,101200,312250603300,69200,69300,69300,69200,2762
20230921,101100,312059301700,69300,69300,69300,69200,5675
20230921,101000,311666110600,69300,69300,69300,69200,1958
20230921,100900,311530462800,69200,69300,69300,69200,16109
20230921,100800,310414204100,69300,69300,69400,69200,23999
20230921,100700,308751073500,69300,69300,69400,69200,47071
20230921,100600,305489130400,69300,69300,69300,69200,27261
20230921,100500,303600157000,69300,69300,69300,69200,3618
20230921,100400,303349572100,69300,69300,69300,69200,2821
20230921,100300,303154222500,69200,69300,69300,69200,3669
20230921,100200,302900104900,69300,69300,69300,69200,12333
20230921,100100,302045516400,69300,69300,69300,69200,4548
20230921,100000,301730532700,69300,69400,69400,69200,40317
20230921,095900,298936387100,69300,69300,69400,69300,6194
20230921,095800,298506929600,69300,69300,69400,69300,9545
20230921,095700,297844683500,69400,69200,69400,69100,171654
20230921,095600,285952235300,69200,69200,69300,69200,10949
20230921,095500,285194414600,69200,69200,69300,69200,14480
20230921,095400,284192165500,69300,69300,69300,69200,13253
20230921,095300,283274849200,69300,69200,69300,69100,28178
20230921,095200,281325052600,69200,69200,69200,69100,6168
20230921,095100,280898464400,69200,69200,69300,69100,77703
20230921,095000,275521413800,69300,69200,69300,69100,27764
20230921,094900,273600070500,69200,69300,69300,69100,72083
20230921,094800,268611900500,69200,69100,69200,69000,127081
20230921,094700,259825123300,69100,69200,69200,69000,231805
20230921,094600,243809794900,69200,69200,69200,69100,23032
20230921,094500,242217675200,69200,69200,69200,69100,28047
20230921,094400,240278947700,69200,69300,69300,69100,61927
20230921,094300,235995801600,69200,69300,69300,69200,23316
20230921,094200,234382138700,69300,69300,69300,69200,47320
20230921,094100,231106971800,69300,69300,69300,69200,180689
20230921,094000,218597132200,69300,69300,69300,69200,19140
20230921,093900,217271951500,69300,69300,69400,69200,91301
20230921,093800,210946283200,69400,69400,69400,69300,19313
20230921,093700,209607558900,69300,69300,69400,69300,7133
20230921,093600,209112932900,69400,69400,69500,69300,27775
20230921,093500,207185553300,69400,69500,69500,69300,84630
20230921,093400,201313219200,69500,69500,69500,69300,132650
20230921,093300,192106454000,69400,69500,69500,69400,12386
20230921,093200,191246098700,69400,69500,69500,69400,5800
20230921,093100,190843408600,69500,69500,69500,69400,10113
20230921,093000,190141334300,69500,69600,69600,69400,116566
20230921,092900,182039978500,69600,69500,69600,69500,14578
20230921,092800,181026674700,69600,69600,69600,69500,4756
20230921,092700,180696018500,69600,69600,69600,69500,6977
20230921,092600,180210961800,69500,69500,69600,69500,9640
20230921,092500,179540799300,69500,69500,69600,69500,82392
20230921,092400,173814202500,69500,69600,69600,69500,7149
20230921,092300,173316943600,69600,69600,69600,69500,7206
20230921,092200,172815929000,69600,69700,69700,69500,92887
20230921,092100,166351002400,69700,69600,69700,69600,3025
20230921,092000,166140378100,69600,69700,69700,69600,9186
20230921,091900,165500514100,69600,69700,69700,69600,12028
20230921,091800,164663230300,69700,69700,69700,69600,8890
20230921,091700,164043826300,69700,69700,69800,69600,90932
20230921,091600,157705751500,69700,69600,69800,69600,33366
20230921,091500,155380160600,69700,69700,69700,69500,139573
20230921,091400,145664715700,69700,69600,69700,69600,124637
20230921,091300,136977663300,69700,69600,69700,69600,115573
20230921,091200,128932360000,69700,69700,69700,69600,16635
20230921,091100,127773223100,69700,69700,69700,69600,57656
20230921,091000,123754983100,69600,69600,69700,69500,111981
20230921,090900,115958782300,69600,69700,69700,69500,74548
20230921,090800,110770304800,69600,69600,69700,69600,26388
20230921,090700,108932584000,69600,69700,69700,69500,212238
20230921,090600,94160336600,69600,69800,69800,69600,119095
20230921,090500,85860275800,69700,69600,69800,69600,163072
20230921,090400,74494237600,69600,69600,69600,69500,74027
20230921,090300,69343305600,69600,69400,69600,69300,186498
20230921,090200,56384318700,69400,69400,69500,69300,162264
20230921,090100,45121829800,69500,69200,69500,69200,135163
20230921,090000,35747859300,69200,69200,69300,69200,494143