stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,184400,923410145700,69400,69400,69400,69400,1049863
20230925,184300,923410145700,69400,69400,69400,69400,0
20230925,184200,923410145700,69400,69400,69400,69400,0
20230925,184100,923410145700,69400,69400,69400,69400,0
20230925,184000,923410145700,69400,69400,69400,69400,0
20230925,183900,923410145700,69400,69400,69400,69400,0
20230925,183800,923410145700,69400,69400,69400,69400,0
20230925,183700,923410145700,69400,69400,69400,69400,0
20230925,183600,923410145700,69400,69400,69400,69400,0
20230925,183500,923410145700,69400,69400,69400,69400,0
20230925,183400,923410145700,69400,69400,69400,69400,0
20230925,183300,923410145700,69400,69400,69400,69400,0
20230925,183200,923410145700,69400,69400,69400,69400,0
20230925,183100,923410145700,69400,69400,69400,69400,0
20230925,183000,923410145700,69400,69400,69400,69400,0
20230925,182900,923410145700,69400,69400,69400,69400,0
20230925,182800,923410145700,69400,69400,69400,69400,0
20230925,182700,923410145700,69400,69400,69400,69400,0
20230925,182600,923410145700,69400,69400,69400,69400,0
20230925,182500,923410145700,69400,69400,69400,69400,0
20230925,182400,923410145700,69400,69400,69400,69400,0
20230925,182300,923410145700,69400,69400,69400,69400,0
20230925,182200,923410145700,69400,69400,69400,69400,0
20230925,182100,923410145700,69400,69400,69400,69400,0
20230925,182000,923410145700,69400,69400,69400,69400,0
20230925,181900,923410145700,69400,69400,69400,69400,0
20230925,181800,923410145700,69400,69400,69400,69400,0
20230925,181700,923410145700,69400,69400,69400,69400,0
20230925,181600,923410145700,69400,69400,69400,69400,0
20230925,181500,923410145700,69400,69400,69400,69400,0
20230925,181400,923410145700,69400,69400,69400,69400,1049863
20230925,181300,923410145700,69400,69400,69400,69400,0
20230925,181200,923410145700,69400,69400,69400,69400,0
20230925,181100,923410145700,69400,69400,69400,69400,0
20230925,181000,923410145700,69400,69400,69400,69400,0
20230925,180900,923410145700,69400,69400,69400,69400,0
20230925,180800,923410145700,69400,69400,69400,69400,0
20230925,180700,923410145700,69400,69400,69400,69400,0
20230925,180600,923410145700,69400,69400,69400,69400,0
20230925,180500,923410145700,69400,69400,69400,69400,0
20230925,180400,923410145700,69400,69400,69400,69400,0
20230925,180300,923410145700,69400,69400,69400,69400,0
20230925,180200,923410145700,69400,69400,69400,69400,0
20230925,180100,923410145700,69400,69400,69400,69400,0
20230925,180000,923410145700,69400,69400,69400,69400,0
20230925,175900,923410145700,69400,69400,69400,69400,0
20230925,175800,923410145700,69400,69400,69400,69400,0
20230925,175700,923410145700,69400,69400,69400,69400,0
20230925,175600,923410145700,69400,69400,69400,69400,0
20230925,175500,923410145700,69400,69400,69400,69400,0
20230925,175400,923410145700,69400,69400,69400,69400,0
20230925,175300,923410145700,69400,69400,69400,69400,0
20230925,175200,923410145700,69400,69400,69400,69400,0
20230925,175100,923410145700,69400,69400,69400,69400,0
20230925,175000,923410145700,69400,69400,69400,69400,0
20230925,174900,923410145700,69400,69400,69400,69400,0
20230925,174800,923410145700,69400,69400,69400,69400,0
20230925,174700,923410145700,69400,69400,69400,69400,0
20230925,174600,923410145700,69400,69400,69400,69400,0
20230925,174500,923410145700,69400,69400,69400,69400,0
20230925,174400,923410145700,69400,69400,69400,69400,1049863
20230925,174300,923410145700,69400,69400,69400,69400,0
20230925,174200,923410145700,69400,69400,69400,69400,0
20230925,174100,923410145700,69400,69400,69400,69400,0
20230925,174000,923410145700,69400,69400,69400,69400,0
20230925,173900,923410145700,69400,69400,69400,69400,0
20230925,173800,923410145700,69400,69400,69400,69400,0
20230925,173700,923410145700,69400,69400,69400,69400,0
20230925,173600,923410145700,69400,69400,69400,69400,0
20230925,173500,923410145700,69400,69400,69400,69400,0
20230925,173400,923410145700,69400,69400,69400,69400,0
20230925,173300,923410145700,69400,69400,69400,69400,0
20230925,173200,923410145700,69400,69400,69400,69400,0
20230925,173100,923410145700,69400,69400,69400,69400,0
20230925,173000,923410145700,69400,69400,69400,69400,0
20230925,172900,923410145700,69400,69400,69400,69400,0
20230925,172800,923410145700,69400,69400,69400,69400,0
20230925,172700,923410145700,69400,69400,69400,69400,0
20230925,172600,923410145700,69400,69400,69400,69400,0
20230925,172500,923410145700,69400,69400,69400,69400,0
20230925,172400,923410145700,69400,69400,69400,69400,0
20230925,172300,923410145700,69400,69400,69400,69400,0
20230925,172200,923410145700,69400,69400,69400,69400,0
20230925,172100,923410145700,69400,69400,69400,69400,0
20230925,172000,923410145700,69400,69400,69400,69400,0
20230925,171900,923410145700,69400,69400,69400,69400,0
20230925,171800,923410145700,69400,69400,69400,69400,0
20230925,171700,923410145700,69400,69400,69400,69400,0
20230925,171600,923410145700,69400,69400,69400,69400,0
20230925,171500,923410145700,69400,69400,69400,69400,0
20230925,171400,923410145700,69400,69400,69400,69400,1049863
20230925,171300,923410145700,69400,69400,69400,69400,0
20230925,171200,923410145700,69400,69400,69400,69400,0
20230925,171100,923410145700,69400,69400,69400,69400,0
20230925,171000,923410145700,69400,69400,69400,69400,0
20230925,170900,923410145700,69400,69400,69400,69400,0
20230925,170800,923410145700,69400,69400,69400,69400,0
20230925,170700,923410145700,69400,69400,69400,69400,0
20230925,170600,923410145700,69400,69400,69400,69400,0
20230925,170500,923410145700,69400,69400,69400,69400,0
20230925,170400,923410145700,69400,69400,69400,69400,0
20230925,170300,923410145700,69400,69400,69400,69400,0
20230925,170200,923410145700,69400,69400,69400,69400,0
20230925,170100,923410145700,69400,69400,69400,69400,0
20230925,170000,923410145700,69400,69400,69400,69400,0
20230925,165900,923410145700,69400,69400,69400,69400,0
20230925,165800,923410145700,69400,69400,69400,69400,0
20230925,165700,923410145700,69400,69400,69400,69400,0
20230925,165600,923410145700,69400,69400,69400,69400,0
20230925,165500,923410145700,69400,69400,69400,69400,0
20230925,165400,923410145700,69400,69400,69400,69400,0
20230925,165300,923410145700,69400,69400,69400,69400,0
20230925,165200,923410145700,69400,69400,69400,69400,0
20230925,165100,923410145700,69400,69400,69400,69400,0
20230925,165000,923410145700,69400,69400,69400,69400,0
20230925,164900,923410145700,69400,69400,69400,69400,0
20230925,164800,923410145700,69400,69400,69400,69400,0
20230925,164700,923410145700,69400,69400,69400,69400,0
20230925,164600,923410145700,69400,69400,69400,69400,0
20230925,164500,923410145700,69400,69400,69400,69400,0
20230925,164400,923410145700,69400,69400,69400,69400,1049863
20230925,164300,923410145700,69400,69400,69400,69400,0
20230925,164200,923410145700,69400,69400,69400,69400,0
20230925,164100,923410145700,69400,69400,69400,69400,0
20230925,164000,923410145700,69400,69400,69400,69400,0
20230925,163900,923410145700,69400,69400,69400,69400,0
20230925,163800,923410145700,69400,69400,69400,69400,0
20230925,163700,923410145700,69400,69400,69400,69400,0
20230925,163600,923410145700,69400,69400,69400,69400,0
20230925,163500,923410145700,69400,69400,69400,69400,0
20230925,163400,923410145700,69400,69400,69400,69400,0
20230925,163300,923410145700,69400,69400,69400,69400,0
20230925,163200,923410145700,69400,69400,69400,69400,0
20230925,163100,923410145700,69400,69400,69400,69400,0
20230925,163000,923410145700,69400,69400,69400,69400,0
20230925,162900,923410145700,69400,69400,69400,69400,0
20230925,162800,923410145700,69400,69400,69400,69400,0
20230925,162700,923410145700,69400,69400,69400,69400,0
20230925,162600,923410145700,69400,69400,69400,69400,0
20230925,162500,923410145700,69400,69400,69400,69400,0
20230925,162400,923410145700,69400,69400,69400,69400,0
20230925,162300,923410145700,69400,69400,69400,69400,0
20230925,162200,923410145700,69400,69400,69400,69400,0
20230925,162100,923410145700,69400,69400,69400,69400,0
20230925,162000,923410145700,69400,69400,69400,69400,0
20230925,161900,923410145700,69400,69400,69400,69400,0
20230925,161800,923410145700,69400,69400,69400,69400,0
20230925,161700,923410145700,69400,69400,69400,69400,0
20230925,161600,923410145700,69400,69400,69400,69400,0
20230925,161500,923410145700,69400,69400,69400,69400,0
20230925,161400,923410145700,69400,69400,69400,69400,1049863
20230925,161300,923410145700,69400,69400,69400,69400,0
20230925,161200,923410145700,69400,69400,69400,69400,0
20230925,161100,923410145700,69400,69400,69400,69400,0
20230925,161000,923410145700,69400,69400,69400,69400,0
20230925,160900,923410145700,69400,69400,69400,69400,0
20230925,160800,923410145700,69400,69400,69400,69400,0
20230925,160700,923410145700,69400,69400,69400,69400,0
20230925,160600,923410145700,69400,69400,69400,69400,0
20230925,160500,923410145700,69400,69400,69400,69400,0
20230925,160400,923410145700,69400,69400,69400,69400,0
20230925,160300,923410145700,69400,69400,69400,69400,0
20230925,160200,923410145700,69400,69400,69400,69400,0
20230925,160100,923410145700,69400,69400,69400,69400,0
20230925,160000,923410145700,69400,69400,69400,69400,0
20230925,155900,923410145700,69400,69400,69400,69400,0
20230925,155800,923410145700,69400,69400,69400,69400,0
20230925,155700,923410145700,69400,69400,69400,69400,0
20230925,155600,923410145700,69400,69400,69400,69400,0
20230925,155500,923410145700,69400,69400,69400,69400,0
20230925,155400,923410145700,69400,69400,69400,69400,0
20230925,155300,923410145700,69400,69400,69400,69400,0
20230925,155200,923410145700,69400,69400,69400,69400,0
20230925,155100,923410145700,69400,69400,69400,69400,0
20230925,155000,923410145700,69400,69400,69400,69400,0
20230925,154900,923410145700,69400,69400,69400,69400,0
20230925,154800,923410145700,69400,69400,69400,69400,0
20230925,154700,923410145700,69400,69400,69400,69400,0
20230925,154600,923410145700,69400,69400,69400,69400,0
20230925,154500,923410145700,69400,69400,69400,69400,0
20230925,154400,923410145700,69400,69400,69400,69400,1049863
20230925,154300,923410145700,69400,69400,69400,69400,0
20230925,154200,923410145700,69400,69400,69400,69400,0
20230925,154100,923410145700,69400,69400,69400,69400,0
20230925,154000,923410145700,69400,69400,69400,69400,0
20230925,153900,923410145700,69400,69400,69400,69400,0
20230925,153800,923410145700,69400,69400,69400,69400,0
20230925,153700,923410145700,69400,69400,69400,69400,0
20230925,153600,923410145700,69400,69400,69400,69400,0
20230925,153500,923410145700,69400,69400,69400,69400,0
20230925,153400,923410145700,69400,69400,69400,69400,0
20230925,153300,923410145700,69400,69400,69400,69400,0
20230925,153200,923410145700,69400,69400,69400,69400,0
20230925,153100,923410145700,69400,69400,69400,69400,0
20230925,153000,923410145700,69400,69400,69400,69400,1049863
20230925,152900,850549653500,69400,69400,69400,69400,0
20230925,152800,850549653500,69400,69400,69400,69400,0
20230925,152700,850549653500,69400,69400,69400,69400,0
20230925,152600,850549653500,69400,69400,69400,69400,0
20230925,152500,850549653500,69400,69400,69400,69400,0
20230925,152400,850549653500,69400,69400,69400,69400,0
20230925,152300,850549653500,69400,69400,69400,69400,0
20230925,152200,850549653500,69400,69400,69400,69400,0
20230925,152100,850549653500,69400,69400,69400,69400,0
20230925,152000,850549653500,69400,69400,69400,69400,0
20230925,151900,850549653500,69400,69300,69500,69300,22724
20230925,151800,848973757200,69400,69300,69500,69300,33608
20230925,151700,846641960100,69500,69400,69500,69300,101656
20230925,151600,839586185100,69400,69300,69400,69300,43766
20230925,151500,836549705700,69300,69300,69400,69300,42964
20230925,151400,833568812500,69300,69300,69400,69300,24990
20230925,151300,831835668900,69300,69400,69400,69300,18127
20230925,151200,830578862600,69300,69300,69400,69300,15829
20230925,151100,829481710900,69300,69400,69400,69300,23090
20230925,151000,827881218100,69300,69300,69400,69200,107773
20230925,150900,820412929000,69300,69200,69300,69200,63162
20230925,150800,816036757900,69200,69200,69400,69200,73758
20230925,150700,810926538800,69300,69300,69300,69200,43669
20230925,150600,807901299500,69200,69300,69400,69200,122840
20230925,150500,799388441000,69300,69400,69400,69300,15274
20230925,150400,798329652600,69400,69400,69500,69300,229594
20230925,150300,782396362200,69400,69400,69500,69400,25295
20230925,150200,780640338400,69500,69500,69500,69400,19850
20230925,150100,779262167400,69400,69400,69500,69400,17022
20230925,150000,778080339900,69400,69500,69500,69400,23885
20230925,145900,776421597500,69500,69400,69500,69400,23497
20230925,145800,774789855500,69400,69400,69500,69400,24648
20230925,145700,773078082200,69400,69400,69500,69400,23865
20230925,145600,771420799000,69400,69400,69500,69400,21620
20230925,145500,769919473000,69500,69400,69500,69400,23710
20230925,145400,768272873900,69500,69500,69500,69400,22058
20230925,145300,766740918000,69500,69400,69500,69400,18629
20230925,145200,765447269400,69400,69500,69500,69400,23526
20230925,145100,763813436400,69500,69400,69500,69400,19337
20230925,145000,762470416800,69400,69500,69500,69400,18547
20230925,144900,761182430300,69400,69400,69500,69400,18562
20230925,144800,759893108500,69400,69400,69500,69400,16448
20230925,144700,758750586300,69400,69400,69500,69400,21805
20230925,144600,757235880400,69400,69400,69500,69400,62754
20230925,144500,752875333700,69500,69400,69500,69400,15044
20230925,144400,751830478800,69400,69500,69500,69400,15616
20230925,144300,750745712400,69400,69400,69500,69400,12044
20230925,144200,749909135600,69500,69400,69500,69400,10242
20230925,144100,749197787900,69500,69400,69500,69400,9510
20230925,144000,748537227700,69500,69500,69500,69400,15066
20230925,143900,747490631200,69500,69400,69500,69400,10061
20230925,143800,746791706200,69400,69400,69500,69400,15354
20230925,143700,745724981800,69500,69400,69500,69400,32214
20230925,143600,743486477500,69400,69400,69500,69400,20089
20230925,143500,742090562200,69500,69500,69500,69400,6124
20230925,143400,741665260500,69400,69400,69500,69400,22136
20230925,143300,740127279400,69400,69400,69500,69400,4302
20230925,143200,739828618000,69500,69400,69500,69400,4943
20230925,143100,739485441200,69500,69400,69500,69400,12158
20230925,143000,738640922600,69400,69400,69500,69400,7858
20230925,142900,738095357700,69500,69600,69600,69400,111979
20230925,142800,730312898000,69500,69600,69600,69500,4796
20230925,142700,729979430200,69500,69500,69600,69400,55734
20230925,142600,726106154400,69400,69500,69600,69400,124060
20230925,142500,717484106400,69600,69500,69600,69500,14736
20230925,142400,716459394800,69600,69600,69600,69500,10577
20230925,142300,715723802100,69600,69600,69600,69500,8553
20230925,142200,715128805000,69600,69600,69600,69500,5865
20230925,142100,714720807400,69500,69500,69600,69500,5937
20230925,142000,714307959800,69500,69500,69600,69400,84908
20230925,141900,708406478100,69500,69500,69500,69400,257155
20230925,141800,690534466300,69400,69500,69500,69400,15986
20230925,141700,689423674700,69400,69500,69500,69400,10283
20230925,141600,688709331800,69400,69400,69500,69400,8429
20230925,141500,688123842800,69400,69500,69500,69400,10675
20230925,141400,687382650300,69400,69500,69500,69400,9999
20230925,141300,686688225600,69400,69500,69500,69400,7220
20230925,141200,686186705900,69500,69400,69500,69400,6908
20230925,141100,685707027000,69400,69400,69500,69400,9672
20230925,141000,685035431400,69400,69500,69500,69400,4356
20230925,140900,684733026000,69400,69500,69600,69400,78196
20230925,140800,679299492400,69500,69600,69600,69500,9450
20230925,140700,678642142900,69500,69400,69600,69400,179526
20230925,140600,666164589100,69400,69400,69500,69400,7792
20230925,140500,665623466700,69400,69500,69500,69400,5470
20230925,140400,665243589100,69400,69400,69500,69400,3617
20230925,140300,664992468000,69400,69500,69500,69400,8610
20230925,140200,664394510900,69500,69500,69500,69400,54137
20230925,140100,660632361200,69400,69400,69500,69400,4828
20230925,140000,660297099400,69400,69500,69600,69400,117148
20230925,135900,652154823100,69500,69400,69600,69400,62429
20230925,135800,647815854600,69500,69400,69500,69400,8729
20230925,135700,647209446500,69500,69400,69500,69400,3497
20230925,135600,646966685600,69400,69400,69500,69400,5650
20230925,135500,646574421500,69500,69500,69600,69400,133512
20230925,135400,637295569800,69600,69600,69600,69500,7769
20230925,135300,636755452500,69500,69600,69600,69500,4647
20230925,135200,636432353500,69500,69500,69600,69500,4867
20230925,135100,636093978800,69500,69600,69600,69500,4085
20230925,135000,635809968600,69500,69400,69600,69400,147117
20230925,134900,625584610500,69400,69400,69500,69400,5722
20230925,134800,625187304800,69400,69400,69500,69400,5021
20230925,134700,624838679600,69500,69400,69500,69400,15615
20230925,134600,623753890900,69500,69400,69500,69400,7489
20230925,134500,623233775900,69400,69500,69500,69400,5113
20230925,134400,622878896600,69400,69400,69500,69400,3236
20230925,134300,622654274000,69400,69400,69500,69400,4714
20230925,134200,622327036300,69400,69400,69500,69400,13572
20230925,134100,621384115000,69500,69400,69500,69400,9656
20230925,134000,620713223100,69400,69500,69600,69400,350921
20230925,133900,596322280900,69600,69500,69600,69500,9564
20230925,133800,595656998000,69500,69500,69600,69500,3175
20230925,133700,595436276900,69500,69500,69600,69500,3101
20230925,133600,595220730100,69500,69500,69600,69500,5752
20230925,133500,594820653300,69500,69500,69600,69500,10088
20230925,133400,594119413800,69500,69500,69600,69500,5237
20230925,133300,593755107100,69600,69500,69600,69500,3337
20230925,133200,593523073900,69500,69600,69600,69500,4309
20230925,133100,593223511200,69500,69600,69600,69500,7504
20230925,133000,592701663600,69500,69500,69600,69500,2596
20230925,132900,592521194600,69500,69600,69600,69500,13611
20230925,132800,591574145500,69600,69500,69600,69500,4592
20230925,132700,591254912700,69500,69600,69600,69500,6135
20230925,132600,590828472400,69500,69600,69600,69500,120354
20230925,132500,582463335100,69500,69500,69600,69500,7308
20230925,132400,581954988500,69500,69600,69600,69500,4170
20230925,132300,581665057800,69600,69500,69600,69500,10873
20230925,132200,580909277600,69500,69500,69600,69500,3919
20230925,132100,580636859900,69500,69500,69600,69500,3953
20230925,132000,580362111300,69600,69500,69600,69500,6519
20230925,131900,579908629500,69500,69500,69600,69500,5475
20230925,131800,579528050500,69500,69500,69600,69500,3375
20230925,131700,579293470700,69500,69600,69600,69500,7517
20230925,131600,578770961300,69600,69500,69600,69500,7128
20230925,131500,578275481800,69500,69600,69700,69500,115786
20230925,131400,570216877700,69600,69500,69700,69500,164163
20230925,131300,558789651400,69500,69600,69600,69500,3233
20230925,131200,558564890600,69600,69500,69600,69500,6301
20230925,131100,558126645600,69500,69500,69600,69500,13058
20230925,131000,557218485900,69500,69500,69600,69500,6392
20230925,130900,556773933700,69500,69600,69600,69500,6304
20230925,130800,556335720700,69500,69600,69600,69500,8985
20230925,130700,555710904200,69600,69500,69600,69500,6376
20230925,130600,555267592100,69600,69600,69600,69500,4347
20230925,130500,554965324600,69600,69500,69600,69500,8045
20230925,130400,554405608700,69500,69500,69600,69500,7536
20230925,130300,553881594600,69500,69500,69600,69500,7162
20230925,130200,553383614400,69500,69500,69600,69500,5080
20230925,130100,553030441900,69500,69600,69600,69500,4521
20230925,130000,552716106700,69500,69500,69600,69500,8831
20230925,125900,552102184600,69600,69500,69600,69500,6475
20230925,125800,551652010200,69500,69500,69600,69500,7847
20230925,125700,551106449000,69500,69500,69600,69500,10448
20230925,125600,550380018400,69600,69500,69600,69500,4471
20230925,125500,550069238700,69600,69500,69600,69500,3751
20230925,125400,549808490700,69500,69500,69600,69500,3684
20230925,125300,549552351900,69500,69600,69600,69500,5892
20230925,125200,549142825700,69500,69500,69600,69500,2900
20230925,125100,548941223800,69500,69500,69600,69500,2046
20230925,125000,548798936200,69600,69600,69600,69500,3365
20230925,124900,548565007700,69500,69600,69700,69500,86083
20230925,124800,542574798900,69600,69600,69700,69600,10195
20230925,124700,541864926100,69600,69700,69700,69600,5698
20230925,124600,541468021300,69600,69600,69700,69600,11400
20230925,124500,540673928400,69700,69700,69700,69600,4314
20230925,124400,540373407500,69700,69500,69700,69500,101855
20230925,124300,533283755900,69600,69600,69600,69500,22020
20230925,124200,531751608200,69500,69600,69600,69500,72152
20230925,124100,526731021000,69500,69500,69600,69500,10103
20230925,124000,526028126400,69500,69600,69600,69500,16709
20230925,123900,524865410200,69600,69500,69600,69500,9999
20230925,123800,524169864200,69600,69500,69600,69500,111807
20230925,123700,516397901500,69500,69500,69500,69400,81015
20230925,123600,510767543300,69500,69300,69500,69300,215600
20230925,123500,495801538300,69400,69400,69400,69300,8754
20230925,123400,495194250100,69400,69400,69400,69300,6762
20230925,123300,494725114400,69400,69300,69400,69300,7759
20230925,123200,494186853400,69300,69300,69400,69300,6643
20230925,123100,493726075700,69300,69400,69400,69300,6129
20230925,123000,493300974800,69400,69300,69400,69300,4905
20230925,122900,492960713600,69400,69300,69400,69300,2920
20230925,122800,492758204100,69400,69300,69400,69300,4732
20230925,122700,492430001500,69300,69200,69400,69200,133089
20230925,122600,483205883500,69300,69200,69300,69200,6330
20230925,122500,482767426400,69200,69200,69300,69200,5453
20230925,122400,482389713000,69300,69200,69300,69200,5920
20230925,122300,481979696000,69300,69300,69300,69200,3822
20230925,122200,481714971500,69300,69200,69300,69200,33840
20230925,122100,479370014600,69200,69200,69300,69200,5610
20230925,122000,478981513900,69300,69300,69300,69200,4267
20230925,121900,478685965200,69200,69200,69300,69200,5657
20230925,121800,478294155400,69200,69200,69300,69200,6382
20230925,121700,477852122900,69200,69300,69300,69200,4238
20230925,121600,477558630800,69300,69300,69300,69200,5774
20230925,121500,477158676300,69200,69200,69300,69200,6841
20230925,121400,476684824300,69200,69200,69300,69200,5891
20230925,121300,476276764700,69300,69300,69300,69200,6014
20230925,121200,475860161100,69200,69300,69300,69200,6854
20230925,121100,475385489200,69200,69200,69300,69200,15574
20230925,121000,474307217700,69300,69300,69300,69200,5555
20230925,120900,473922380500,69200,69300,69300,69200,5880
20230925,120800,473515061100,69200,69300,69300,69200,4881
20230925,120700,473176928800,69300,69300,69300,69200,5821
20230925,120600,472773730200,69300,69200,69300,69200,3987
20230925,120500,472497553700,69200,69300,69300,69200,7944
20230925,120400,471947408600,69300,69200,69300,69100,150901
20230925,120300,461503640500,69100,69100,69200,69100,30278
20230925,120200,459408586500,69200,69100,69200,69100,11615
20230925,120100,458605207900,69200,69200,69200,69100,5397
20230925,120000,458231896900,69200,69100,69200,69100,7217
20230925,115900,457732725700,69100,69100,69200,69100,5513
20230925,115800,457351348000,69200,69100,69200,69100,6390
20230925,115700,456909337400,69100,69200,69200,69100,6286
20230925,115600,456474611900,69200,69100,69200,69100,6125
20230925,115500,456050972200,69200,69200,69200,69100,7281
20230925,115400,455547490400,69100,69100,69200,69100,5444
20230925,115300,455170943100,69200,69200,69200,69100,5236
20230925,115200,454808778600,69200,69100,69200,69100,3379
20230925,115100,454575091400,69200,69200,69200,69100,3381
20230925,115000,454341259700,69200,69100,69200,69100,3925
20230925,114900,454069825500,69200,69100,69200,69100,4629
20230925,114800,453749737200,69200,69200,69200,69100,4341
20230925,114700,453449524000,69200,69000,69200,69000,26298
20230925,114600,451632263300,69100,69100,69100,69000,14268
20230925,114500,450646793500,69100,69100,69200,69000,114492
20230925,114400,442734948100,69100,69000,69100,69000,3900
20230925,114300,442465607200,69100,69000,69100,69000,3094
20230925,114200,442251940400,69100,69000,69100,69000,9757
20230925,114100,441578112000,69100,68900,69100,68900,349647
20230925,114000,417442015600,68900,69000,69000,68900,10561
20230925,113900,416713562100,68900,68900,69000,68900,11855
20230925,113800,415896027000,68900,68900,69000,68900,7638
20230925,113700,415369248400,68900,68900,69000,68900,6597
20230925,113600,414914167700,69000,69000,69000,68900,8898
20230925,113500,414300676300,69000,69000,69000,68900,5691
20230925,113400,413908251200,68900,69000,69000,68900,5057
20230925,113300,413559586800,68900,69000,69000,68900,5552
20230925,113200,413176943400,69000,68900,69000,68900,3008
20230925,113100,412969615900,69000,68900,69000,68900,2821
20230925,113000,412775132500,68900,68900,69000,68900,7059
20230925,112900,412288741200,68900,69000,69000,68900,2231
20230925,112800,412134994800,69000,69000,69100,68900,116259
20230925,112700,404113141600,69100,68900,69100,68900,133753
20230925,112600,394884562200,68900,68900,69000,68900,7294
20230925,112500,394381888800,68900,68900,69000,68900,9468
20230925,112400,393729410800,68900,68900,69000,68900,11609
20230925,112300,392929414500,68900,69000,69100,68900,120109
20230925,112200,384641707600,69100,69000,69100,69000,14957
20230925,112100,383609499900,69000,69100,69100,69000,28497
20230925,112000,381641278700,69000,69100,69200,69000,223159
20230925,111900,366221067600,69200,69200,69200,69100,4253
20230925,111800,365927063300,69200,69200,69200,69100,6068
20230925,111700,365507748400,69100,69100,69200,69100,7219
20230925,111600,365008852100,69100,69000,69200,69000,106273
20230925,111500,357665337300,69000,69100,69100,69000,10731
20230925,111400,356924650800,69100,69100,69200,69000,119467
20230925,111300,348669252100,69200,69200,69200,69100,14002
20230925,111200,347700633700,69200,69100,69200,69100,14993
20230925,111100,346664054900,69200,69100,69200,69100,17427
20230925,111000,345459392400,69100,69100,69200,69100,5122
20230925,110900,345105252500,69200,69100,69200,69100,13307
20230925,110800,344185515900,69200,69100,69200,69100,4895
20230925,110700,343847067600,69200,69200,69200,69100,4266
20230925,110600,343552002400,69200,69100,69200,69100,14965
20230925,110500,342517896500,69100,69100,69200,69100,6920
20230925,110400,342039670300,69200,69100,69200,69100,5165
20230925,110300,341682703800,69200,69100,69200,69100,14525
20230925,110200,340678865100,69100,69100,69200,69100,8142
20230925,110100,340116052200,69100,69200,69200,69100,2248
20230925,110000,339960670100,69200,69200,69300,69100,37698
20230925,105900,337351998800,69300,69200,69300,69200,10994
20230925,105800,336591188200,69200,69200,69300,69200,25220
20230925,105700,334845945600,69200,69200,69300,69200,11765
20230925,105600,334031777700,69200,69200,69300,69200,10302
20230925,105500,333318863100,69200,69300,69300,69200,46281
20230925,105400,330116059500,69200,69300,69400,69200,151567
20230925,105300,319613578500,69300,69300,69400,69300,12597
20230925,105200,318739596200,69400,69300,69400,69300,6657
20230925,105100,318277824800,69300,69300,69400,69300,12569
20230925,105000,317406324100,69400,69300,69400,69300,7328
20230925,104900,316898023700,69300,69400,69400,69300,6296
20230925,104800,316461304800,69300,69400,69400,69300,20110
20230925,104700,315066381200,69300,69300,69400,69300,8610
20230925,104600,314469271700,69300,69400,69400,69300,6514
20230925,104500,314017374500,69300,69300,69400,69300,15797
20230925,104400,312922147500,69300,69300,69400,69300,9862
20230925,104300,312238267600,69300,69300,69400,69300,15580
20230925,104200,311157457500,69400,69300,69400,69300,14785
20230925,104100,310132335500,69400,69300,69400,69300,4394
20230925,104000,309827605800,69400,69300,69400,69300,6309
20230925,103900,309390115500,69400,69200,69400,69200,104092
20230925,103800,302176321900,69300,69300,69300,69200,6244
20230925,103700,301743850600,69300,69300,69300,69200,6981
20230925,103600,301260389600,69300,69200,69300,69200,12190
20230925,103500,300416398300,69200,69200,69300,69200,20021
20230925,103400,299029209800,69200,69200,69300,69200,6329
20230925,103300,298590955100,69200,69300,69300,69200,4237
20230925,103200,298297685000,69200,69300,69300,69200,4998
20230925,103100,297951736900,69200,69300,69300,69200,11314
20230925,103000,297168720000,69300,69300,69400,69200,82923
20230925,102900,291422139500,69300,69300,69400,69300,52654
20230925,102800,287772679100,69300,69300,69400,69300,14058
20230925,102700,286798048800,69400,69300,69400,69300,7487
20230925,102600,286278781000,69300,69400,69400,69300,6946
20230925,102500,285797022000,69300,69300,69400,69300,12147
20230925,102400,284954913800,69300,69300,69400,69300,7744
20230925,102300,284417830100,69400,69400,69400,69300,8895
20230925,102200,283800988700,69300,69300,69400,69300,15120
20230925,102100,282752796900,69300,69300,69400,69300,11096
20230925,102000,281983119100,69400,69400,69400,69300,7478
20230925,101900,281464444400,69300,69300,69400,69300,12012
20230925,101800,280631596500,69300,69300,69400,69300,17731
20230925,101700,279402335100,69300,69300,69400,69300,5908
20230925,101600,278992585500,69300,69300,69400,69300,8624
20230925,101500,278394879800,69300,69300,69400,69300,6219
20230925,101400,277963658100,69300,69200,69400,69200,45422
20230925,101300,274815506900,69300,69300,69400,69300,53827
20230925,101200,271085193300,69300,69300,69400,69300,48368
20230925,101100,267732903300,69400,69300,69400,69300,7596
20230925,101000,267206053500,69300,69300,69400,69300,10859
20230925,100900,266453232100,69300,69400,69400,69300,8471
20230925,100800,265865856800,69400,69400,69400,69300,6630
20230925,100700,265406031100,69300,69400,69400,69300,11024
20230925,100600,264641797400,69400,69300,69400,69300,6632
20230925,100500,264182006900,69400,69400,69400,69300,16965
20230925,100400,263005948700,69400,69300,69400,69300,11079
20230925,100300,262237782600,69400,69300,69400,69300,7322
20230925,100200,261729955300,69400,69300,69400,69200,50097
20230925,100100,258257477600,69300,69300,69300,69200,19408
20230925,100000,256913249400,69300,69300,69300,69200,7804
20230925,095900,256372626100,69300,69300,69300,69200,12217
20230925,095800,255526820200,69200,69200,69300,69200,3581
20230925,095700,255278887900,69300,69400,69400,69200,53521
20230925,095600,251569981900,69400,69300,69400,69200,82550
20230925,095500,245849010800,69200,69300,69300,69200,5499
20230925,095400,245468235400,69200,69400,69400,69200,39870
20230925,095300,242705382000,69400,69300,69400,69200,69302
20230925,095200,237902647300,69300,69300,69300,69200,29393
20230925,095100,235865842100,69300,69300,69300,69200,2836
20230925,095000,235669437500,69300,69100,69300,69100,25321
20230925,094900,233917123900,69200,69200,69300,69100,20377
20230925,094800,232507022500,69200,69100,69300,69100,41260
20230925,094700,229651806300,69200,69200,69200,69100,5504
20230925,094600,229271032000,69200,69200,69300,69100,123566
20230925,094500,220720366800,69200,69100,69200,69100,6546
20230925,094400,220267582000,69100,69100,69200,69100,12292
20230925,094300,219417876800,69200,69200,69300,69100,61465
20230925,094200,215164959200,69200,69200,69300,69200,13479
20230925,094100,214231913900,69200,69200,69300,69200,13974
20230925,094000,213264815600,69300,69400,69400,69200,102286
20230925,093900,206176628600,69400,69400,69400,69300,11657
20230925,093800,205368283000,69400,69300,69400,69300,25945
20230925,093700,203568396600,69400,69400,69400,69300,249551
20230925,093600,186250539800,69400,69300,69500,69200,256305
20230925,093500,168472959100,69300,69200,69300,69200,24309
20230925,093400,166789772000,69300,69200,69300,69200,11601
20230925,093300,165986162700,69300,69300,69300,69200,18625
20230925,093200,164695779800,69300,69100,69300,69100,102372
20230925,093100,157611221900,69200,69100,69200,69000,131985
20230925,093000,148481012700,69000,69200,69200,69000,136118
20230925,092900,139075364100,69100,69200,69200,69100,14380
20230925,092800,138081262100,69200,69200,69200,69100,14618
20230925,092700,137069978400,69200,69100,69200,69100,17912
20230925,092600,135830763000,69200,69200,69200,69100,15708
20230925,092500,134744348300,69200,69100,69200,69000,95070
20230925,092400,128175047200,69100,69100,69100,69000,55294
20230925,092300,124357742900,69000,69000,69100,69000,20919
20230925,092200,122912824000,69100,69000,69100,69000,16974
20230925,092100,121740750500,69000,68900,69100,68800,191696
20230925,092000,108524608200,68900,68900,68900,68800,13351
20230925,091900,107605565000,68900,68900,68900,68800,11577
20230925,091800,106808197500,68800,68900,68900,68800,9970
20230925,091700,106121663300,68900,68800,68900,68800,16882
20230925,091600,104959133800,68900,68800,68900,68800,26979
20230925,091500,103101501000,68800,68700,68900,68600,235677
20230925,091400,86900296200,68700,68700,68700,68600,26617
20230925,091300,85072091900,68600,68700,68700,68600,16075
20230925,091200,83968163600,68600,68700,68700,68600,31628
20230925,091100,81796470400,68700,68600,68700,68600,23304
20230925,091000,80195820600,68700,68600,68700,68600,31736
20230925,090900,78016434900,68600,68700,68700,68600,21404
20230925,090800,76546575900,68600,68600,68700,68500,208397
20230925,090700,62248320300,68600,68500,68600,68500,22526
20230925,090600,60703715200,68600,68500,68600,68500,54642
20230925,090500,56958983800,68600,68600,68600,68500,27776
20230925,090400,55054962900,68600,68600,68600,68500,48046
20230925,090300,51761532600,68600,68600,68600,68500,46052
20230925,090200,48604371100,68600,68600,68600,68500,54772
20230925,090100,44848882200,68500,68500,68600,68500,88603
20230925,090000,38777317100,68600,68500,68600,68500,564085