stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,184400,868840984000,68600,68600,68600,68600,1248731
20230926,184300,868840984000,68600,68600,68600,68600,0
20230926,184200,868840984000,68600,68600,68600,68600,0
20230926,184100,868840984000,68600,68600,68600,68600,0
20230926,184000,868840984000,68600,68600,68600,68600,0
20230926,183900,868840984000,68600,68600,68600,68600,0
20230926,183800,868840984000,68600,68600,68600,68600,0
20230926,183700,868840984000,68600,68600,68600,68600,0
20230926,183600,868840984000,68600,68600,68600,68600,0
20230926,183500,868840984000,68600,68600,68600,68600,0
20230926,183400,868840984000,68600,68600,68600,68600,0
20230926,183300,868840984000,68600,68600,68600,68600,0
20230926,183200,868840984000,68600,68600,68600,68600,0
20230926,183100,868840984000,68600,68600,68600,68600,0
20230926,183000,868840984000,68600,68600,68600,68600,0
20230926,182900,868840984000,68600,68600,68600,68600,0
20230926,182800,868840984000,68600,68600,68600,68600,0
20230926,182700,868840984000,68600,68600,68600,68600,0
20230926,182600,868840984000,68600,68600,68600,68600,0
20230926,182500,868840984000,68600,68600,68600,68600,0
20230926,182400,868840984000,68600,68600,68600,68600,0
20230926,182300,868840984000,68600,68600,68600,68600,0
20230926,182200,868840984000,68600,68600,68600,68600,0
20230926,182100,868840984000,68600,68600,68600,68600,0
20230926,182000,868840984000,68600,68600,68600,68600,0
20230926,181900,868840984000,68600,68600,68600,68600,0
20230926,181800,868840984000,68600,68600,68600,68600,0
20230926,181700,868840984000,68600,68600,68600,68600,0
20230926,181600,868840984000,68600,68600,68600,68600,0
20230926,181500,868840984000,68600,68600,68600,68600,0
20230926,181400,868840984000,68600,68600,68600,68600,1248731
20230926,181300,868840984000,68600,68600,68600,68600,0
20230926,181200,868840984000,68600,68600,68600,68600,0
20230926,181100,868840984000,68600,68600,68600,68600,0
20230926,181000,868840984000,68600,68600,68600,68600,0
20230926,180900,868840984000,68600,68600,68600,68600,0
20230926,180800,868840984000,68600,68600,68600,68600,0
20230926,180700,868840984000,68600,68600,68600,68600,0
20230926,180600,868840984000,68600,68600,68600,68600,0
20230926,180500,868840984000,68600,68600,68600,68600,0
20230926,180400,868840984000,68600,68600,68600,68600,0
20230926,180300,868840984000,68600,68600,68600,68600,0
20230926,180200,868840984000,68600,68600,68600,68600,0
20230926,180100,868840984000,68600,68600,68600,68600,0
20230926,180000,868840984000,68600,68600,68600,68600,0
20230926,175900,868840984000,68600,68600,68600,68600,0
20230926,175800,868840984000,68600,68600,68600,68600,0
20230926,175700,868840984000,68600,68600,68600,68600,0
20230926,175600,868840984000,68600,68600,68600,68600,0
20230926,175500,868840984000,68600,68600,68600,68600,0
20230926,175400,868840984000,68600,68600,68600,68600,0
20230926,175300,868840984000,68600,68600,68600,68600,0
20230926,175200,868840984000,68600,68600,68600,68600,0
20230926,175100,868840984000,68600,68600,68600,68600,0
20230926,175000,868840984000,68600,68600,68600,68600,0
20230926,174900,868840984000,68600,68600,68600,68600,0
20230926,174800,868840984000,68600,68600,68600,68600,0
20230926,174700,868840984000,68600,68600,68600,68600,0
20230926,174600,868840984000,68600,68600,68600,68600,0
20230926,174500,868840984000,68600,68600,68600,68600,0
20230926,174400,868840984000,68600,68600,68600,68600,1248731
20230926,174300,868840984000,68600,68600,68600,68600,0
20230926,174200,868840984000,68600,68600,68600,68600,0
20230926,174100,868840984000,68600,68600,68600,68600,0
20230926,174000,868840984000,68600,68600,68600,68600,0
20230926,173900,868840984000,68600,68600,68600,68600,0
20230926,173800,868840984000,68600,68600,68600,68600,0
20230926,173700,868840984000,68600,68600,68600,68600,0
20230926,173600,868840984000,68600,68600,68600,68600,0
20230926,173500,868840984000,68600,68600,68600,68600,0
20230926,173400,868840984000,68600,68600,68600,68600,0
20230926,173300,868840984000,68600,68600,68600,68600,0
20230926,173200,868840984000,68600,68600,68600,68600,0
20230926,173100,868840984000,68600,68600,68600,68600,0
20230926,173000,868840984000,68600,68600,68600,68600,0
20230926,172900,868840984000,68600,68600,68600,68600,0
20230926,172800,868840984000,68600,68600,68600,68600,0
20230926,172700,868840984000,68600,68600,68600,68600,0
20230926,172600,868840984000,68600,68600,68600,68600,0
20230926,172500,868840984000,68600,68600,68600,68600,0
20230926,172400,868840984000,68600,68600,68600,68600,0
20230926,172300,868840984000,68600,68600,68600,68600,0
20230926,172200,868840984000,68600,68600,68600,68600,0
20230926,172100,868840984000,68600,68600,68600,68600,0
20230926,172000,868840984000,68600,68600,68600,68600,0
20230926,171900,868840984000,68600,68600,68600,68600,0
20230926,171800,868840984000,68600,68600,68600,68600,0
20230926,171700,868840984000,68600,68600,68600,68600,0
20230926,171600,868840984000,68600,68600,68600,68600,0
20230926,171500,868840984000,68600,68600,68600,68600,0
20230926,171400,868840984000,68600,68600,68600,68600,1248731
20230926,171300,868840984000,68600,68600,68600,68600,0
20230926,171200,868840984000,68600,68600,68600,68600,0
20230926,171100,868840984000,68600,68600,68600,68600,0
20230926,171000,868840984000,68600,68600,68600,68600,0
20230926,170900,868840984000,68600,68600,68600,68600,0
20230926,170800,868840984000,68600,68600,68600,68600,0
20230926,170700,868840984000,68600,68600,68600,68600,0
20230926,170600,868840984000,68600,68600,68600,68600,0
20230926,170500,868840984000,68600,68600,68600,68600,0
20230926,170400,868840984000,68600,68600,68600,68600,0
20230926,170300,868840984000,68600,68600,68600,68600,0
20230926,170200,868840984000,68600,68600,68600,68600,0
20230926,170100,868840984000,68600,68600,68600,68600,0
20230926,170000,868840984000,68600,68600,68600,68600,0
20230926,165900,868840984000,68600,68600,68600,68600,0
20230926,165800,868840984000,68600,68600,68600,68600,0
20230926,165700,868840984000,68600,68600,68600,68600,0
20230926,165600,868840984000,68600,68600,68600,68600,0
20230926,165500,868840984000,68600,68600,68600,68600,0
20230926,165400,868840984000,68600,68600,68600,68600,0
20230926,165300,868840984000,68600,68600,68600,68600,0
20230926,165200,868840984000,68600,68600,68600,68600,0
20230926,165100,868840984000,68600,68600,68600,68600,0
20230926,165000,868840984000,68600,68600,68600,68600,0
20230926,164900,868840984000,68600,68600,68600,68600,0
20230926,164800,868840984000,68600,68600,68600,68600,0
20230926,164700,868840984000,68600,68600,68600,68600,0
20230926,164600,868840984000,68600,68600,68600,68600,0
20230926,164500,868840984000,68600,68600,68600,68600,0
20230926,164400,868840984000,68600,68600,68600,68600,1248731
20230926,164300,868840984000,68600,68600,68600,68600,0
20230926,164200,868840984000,68600,68600,68600,68600,0
20230926,164100,868840984000,68600,68600,68600,68600,0
20230926,164000,868840984000,68600,68600,68600,68600,0
20230926,163900,868840984000,68600,68600,68600,68600,0
20230926,163800,868840984000,68600,68600,68600,68600,0
20230926,163700,868840984000,68600,68600,68600,68600,0
20230926,163600,868840984000,68600,68600,68600,68600,0
20230926,163500,868840984000,68600,68600,68600,68600,0
20230926,163400,868840984000,68600,68600,68600,68600,0
20230926,163300,868840984000,68600,68600,68600,68600,0
20230926,163200,868840984000,68600,68600,68600,68600,0
20230926,163100,868840984000,68600,68600,68600,68600,0
20230926,163000,868840984000,68600,68600,68600,68600,0
20230926,162900,868840984000,68600,68600,68600,68600,0
20230926,162800,868840984000,68600,68600,68600,68600,0
20230926,162700,868840984000,68600,68600,68600,68600,0
20230926,162600,868840984000,68600,68600,68600,68600,0
20230926,162500,868840984000,68600,68600,68600,68600,0
20230926,162400,868840984000,68600,68600,68600,68600,0
20230926,162300,868840984000,68600,68600,68600,68600,0
20230926,162200,868840984000,68600,68600,68600,68600,0
20230926,162100,868840984000,68600,68600,68600,68600,0
20230926,162000,868840984000,68600,68600,68600,68600,0
20230926,161900,868840984000,68600,68600,68600,68600,0
20230926,161800,868840984000,68600,68600,68600,68600,0
20230926,161700,868840984000,68600,68600,68600,68600,0
20230926,161600,868840984000,68600,68600,68600,68600,0
20230926,161500,868840984000,68600,68600,68600,68600,0
20230926,161400,868840984000,68600,68600,68600,68600,1248731
20230926,161300,868840984000,68600,68600,68600,68600,0
20230926,161200,868840984000,68600,68600,68600,68600,0
20230926,161100,868840984000,68600,68600,68600,68600,0
20230926,161000,868840984000,68600,68600,68600,68600,0
20230926,160900,868840984000,68600,68600,68600,68600,0
20230926,160800,868840984000,68600,68600,68600,68600,0
20230926,160700,868840984000,68600,68600,68600,68600,0
20230926,160600,868840984000,68600,68600,68600,68600,0
20230926,160500,868840984000,68600,68600,68600,68600,0
20230926,160400,868840984000,68600,68600,68600,68600,0
20230926,160300,868840984000,68600,68600,68600,68600,0
20230926,160200,868840984000,68600,68600,68600,68600,0
20230926,160100,868840984000,68600,68600,68600,68600,0
20230926,160000,868840984000,68600,68600,68600,68600,0
20230926,155900,868840984000,68600,68600,68600,68600,0
20230926,155800,868840984000,68600,68600,68600,68600,0
20230926,155700,868840984000,68600,68600,68600,68600,0
20230926,155600,868840984000,68600,68600,68600,68600,0
20230926,155500,868840984000,68600,68600,68600,68600,0
20230926,155400,868840984000,68600,68600,68600,68600,0
20230926,155300,868840984000,68600,68600,68600,68600,0
20230926,155200,868840984000,68600,68600,68600,68600,0
20230926,155100,868840984000,68600,68600,68600,68600,0
20230926,155000,868840984000,68600,68600,68600,68600,0
20230926,154900,868840984000,68600,68600,68600,68600,0
20230926,154800,868840984000,68600,68600,68600,68600,0
20230926,154700,868840984000,68600,68600,68600,68600,0
20230926,154600,868840984000,68600,68600,68600,68600,0
20230926,154500,868840984000,68600,68600,68600,68600,0
20230926,154400,868840984000,68600,68600,68600,68600,1248731
20230926,154300,868840984000,68600,68600,68600,68600,0
20230926,154200,868840984000,68600,68600,68600,68600,0
20230926,154100,868840984000,68600,68600,68600,68600,0
20230926,154000,868840984000,68600,68600,68600,68600,0
20230926,153900,868840984000,68600,68600,68600,68600,0
20230926,153800,868840984000,68600,68600,68600,68600,0
20230926,153700,868840984000,68600,68600,68600,68600,0
20230926,153600,868840984000,68600,68600,68600,68600,0
20230926,153500,868840984000,68600,68600,68600,68600,0
20230926,153400,868840984000,68600,68600,68600,68600,0
20230926,153300,868840984000,68600,68600,68600,68600,0
20230926,153200,868840984000,68600,68600,68600,68600,0
20230926,153100,868840984000,68600,68600,68600,68600,0
20230926,153000,868840984000,68600,68600,68600,68600,1248731
20230926,152900,783178037400,68600,68600,68600,68600,0
20230926,152800,783178037400,68600,68600,68600,68600,0
20230926,152700,783178037400,68600,68600,68600,68600,0
20230926,152600,783178037400,68600,68600,68600,68600,0
20230926,152500,783178037400,68600,68600,68600,68600,0
20230926,152400,783178037400,68600,68600,68600,68600,0
20230926,152300,783178037400,68600,68600,68600,68600,0
20230926,152200,783178037400,68600,68600,68600,68600,0
20230926,152100,783178037400,68600,68600,68600,68600,0
20230926,152000,783178037400,68600,68600,68600,68600,0
20230926,151900,783178037400,68600,68700,68700,68600,67596
20230926,151800,778539726100,68700,68700,68700,68600,19304
20230926,151700,777215293500,68700,68800,68800,68700,105243
20230926,151600,769984434700,68700,68800,68800,68700,35981
20230926,151500,767512029700,68700,68700,68800,68700,22772
20230926,151400,765947305200,68700,68800,68800,68700,30787
20230926,151300,763831618300,68700,68800,68800,68700,19708
20230926,151200,762476328200,68800,68800,68800,68700,11378
20230926,151100,761694176400,68700,68700,68800,68700,22251
20230926,151000,760164597700,68800,68800,68800,68700,6073
20230926,150900,759747079500,68800,68800,68800,68700,7614
20230926,150800,759223806100,68700,68700,68800,68700,5936
20230926,150700,758815679200,68800,68700,68800,68700,5527
20230926,150600,758435711600,68700,68800,68800,68700,17049
20230926,150500,757264245500,68700,68800,68800,68700,5405
20230926,150400,756892664200,68700,68700,68800,68700,5249
20230926,150300,756531844200,68800,68800,68800,68700,7088
20230926,150200,756044603300,68700,68700,68800,68700,13459
20230926,150100,755119664300,68800,68800,68800,68700,16320
20230926,150000,753998107200,68800,68600,68800,68600,64816
20230926,145900,749545732900,68600,68700,68700,68600,18213
20230926,145800,748294854000,68600,68700,68700,68600,12798
20230926,145700,747415962100,68600,68600,68700,68600,8335
20230926,145600,746843752700,68700,68600,68700,68600,9539
20230926,145500,746188827200,68600,68700,68700,68600,11205
20230926,145400,745419310800,68600,68700,68700,68600,6456
20230926,145300,744976065200,68700,68600,68700,68600,6385
20230926,145200,744537738000,68700,68700,68700,68600,7798
20230926,145100,744002357100,68700,68700,68700,68600,10300
20230926,145000,743295229800,68700,68600,68700,68600,7354
20230926,144900,742790475500,68700,68800,68800,68600,38371
20230926,144800,740155791400,68700,68700,68800,68700,83802
20230926,144700,734398218200,68800,68700,68800,68700,10828
20230926,144600,733653901400,68700,68800,68800,68700,8148
20230926,144500,733093834600,68800,68800,68800,68700,7469
20230926,144400,732580425600,68800,68700,68800,68700,9985
20230926,144300,731893909500,68700,68700,68800,68700,8795
20230926,144200,731289360800,68700,68800,68800,68700,4762
20230926,144100,730962049200,68700,68800,68800,68700,7442
20230926,144000,730450381900,68800,68800,68800,68700,7833
20230926,143900,729911801200,68800,68700,68800,68700,6933
20230926,143800,729435158500,68800,68700,68800,68600,67762
20230926,143700,724779988200,68700,68700,68700,68600,6511
20230926,143600,724332895000,68700,68700,68700,68600,11571
20230926,143500,723538219500,68700,68600,68700,68500,66620
20230926,143400,718966869500,68500,68500,68600,68500,10749
20230926,143300,718229720300,68600,68500,68600,68500,8925
20230926,143200,717617746700,68500,68600,68600,68500,8372
20230926,143100,717043718600,68500,68500,68600,68500,10481
20230926,143000,716325049800,68600,68500,68600,68500,6336
20230926,142900,715890647300,68600,68500,68600,68500,7894
20230926,142800,715349346800,68600,68500,68600,68500,6349
20230926,142700,714914189100,68600,68500,68600,68500,5076
20230926,142600,714566235200,68600,68600,68600,68500,6646
20230926,142500,714110756000,68500,68600,68600,68500,7197
20230926,142400,713617289800,68500,68600,68700,68500,24426
20230926,142300,711941672200,68700,68600,68700,68600,6591
20230926,142200,711489416100,68700,68500,68700,68500,15792
20230926,142100,710406179300,68600,68600,68700,68500,38512
20230926,142000,707764074700,68700,68700,68700,68600,34347
20230926,141900,705407614700,68700,68600,68700,68600,7273
20230926,141800,704908350400,68600,68700,68700,68600,11307
20230926,141700,704132051800,68600,68500,68700,68500,38489
20230926,141600,701492013800,68500,68600,68600,68500,9329
20230926,141500,700852278500,68600,68600,68600,68500,37790
20230926,141400,698260167500,68600,68500,68600,68500,28622
20230926,141300,696297004800,68500,68600,68600,68500,8368
20230926,141200,695723292000,68600,68600,68600,68500,8084
20230926,141100,695169051600,68600,68600,68600,68500,21183
20230926,141000,693716443100,68600,68500,68600,68500,6599
20230926,140900,693264298300,68500,68500,68600,68500,5137
20230926,140800,692912206300,68500,68500,68600,68500,20307
20230926,140700,691520981300,68500,68600,68600,68500,6222
20230926,140600,691094525800,68600,68500,68600,68500,3512
20230926,140500,690853863000,68500,68600,68600,68500,6180
20230926,140400,690430293500,68600,68500,68600,68500,8371
20230926,140300,689856385900,68500,68700,68700,68500,121506
20230926,140200,681520718700,68600,68600,68700,68600,8250
20230926,140100,680954310500,68600,68600,68700,68600,7372
20230926,140000,680448358600,68700,68600,68700,68500,126805
20230926,135900,671749461300,68600,68600,68600,68500,10157
20230926,135800,671052962200,68600,68500,68600,68500,7582
20230926,135700,670533143400,68600,68600,68600,68500,9318
20230926,135600,669894387800,68500,68600,68600,68500,5788
20230926,135500,669497631700,68600,68500,68600,68500,5338
20230926,135400,669131766300,68500,68500,68600,68500,7239
20230926,135300,668635640600,68600,68500,68600,68500,6953
20230926,135200,668159157300,68500,68500,68600,68500,7789
20230926,135100,667625115700,68500,68600,68600,68500,5485
20230926,135000,667249156800,68500,68600,68600,68500,8080
20230926,134900,666695361500,68600,68700,68700,68500,13344
20230926,134800,665780063300,68600,68600,68700,68500,67747
20230926,134700,661132592400,68600,68600,68600,68500,15149
20230926,134600,660093541300,68500,68600,68600,68500,8300
20230926,134500,659524570000,68600,68600,68600,68500,9438
20230926,134400,658877704300,68600,68500,68600,68500,5909
20230926,134300,658472698700,68500,68600,68600,68500,7216
20230926,134200,657978079800,68600,68500,68600,68500,7475
20230926,134100,657465755600,68500,68500,68600,68500,8778
20230926,134000,656864150800,68500,68600,68600,68500,7698
20230926,133900,656336371700,68600,68500,68600,68500,4339
20230926,133800,656038973300,68600,68500,68600,68500,4412
20230926,133700,655736543400,68600,68600,68700,68500,60136
20230926,133600,651609307000,68600,68600,68700,68500,256301
20230926,133500,634027238900,68600,68600,68600,68500,61008
20230926,133400,629842546900,68600,68500,68600,68500,13124
20230926,133300,628943188400,68500,68500,68600,68500,11164
20230926,133200,628178090100,68600,68600,68600,68500,9296
20230926,133100,627540952000,68500,68600,68600,68500,7305
20230926,133000,627040179400,68600,68500,68600,68500,13389
20230926,132900,626122652300,68500,68500,68600,68500,9771
20230926,132800,625452854500,68500,68600,68600,68500,6609
20230926,132700,624999828500,68600,68500,68600,68500,9434
20230926,132600,624353310900,68600,68500,68600,68500,9392
20230926,132500,623709639700,68600,68500,68600,68500,9112
20230926,132400,623085003900,68500,68500,68600,68500,7909
20230926,132300,622542848700,68500,68600,68600,68500,9467
20230926,132200,621893925600,68600,68500,68600,68500,8535
20230926,132100,621308905100,68500,68500,68600,68500,9095
20230926,132000,620685539700,68500,68600,68600,68500,15491
20230926,131900,619624025700,68600,68600,68600,68500,10447
20230926,131800,618907983300,68600,68500,68600,68500,27858
20230926,131700,616999358000,68500,68500,68600,68500,10376
20230926,131600,616287957700,68600,68500,68600,68500,7568
20230926,131500,615769157000,68600,68600,68600,68500,8996
20230926,131400,615152628100,68600,68600,68600,68500,8664
20230926,131300,614558783700,68600,68600,68600,68500,6236
20230926,131200,614131264100,68600,68500,68600,68500,7438
20230926,131100,613621521200,68600,68600,68600,68500,12606
20230926,131000,612757754900,68600,68500,68600,68500,6333
20230926,130900,612323832700,68600,68600,68600,68500,3422
20230926,130800,612089320000,68600,68600,68600,68500,6254
20230926,130700,611660781500,68500,68600,68600,68500,3834
20230926,130600,611398051900,68600,68500,68600,68500,4021
20230926,130500,611122522000,68600,68600,68600,68500,10377
20230926,130400,610410985700,68500,68600,68600,68500,5300
20230926,130300,610047798900,68600,68500,68600,68500,4010
20230926,130200,609772948700,68500,68600,68600,68500,5721
20230926,130100,609380850500,68500,68600,68700,68500,144082
20230926,130000,599496730200,68600,68700,68700,68600,4056
20230926,125900,599218355600,68700,68500,68700,68500,126384
20230926,125800,590548557700,68600,68600,68600,68500,7429
20230926,125700,590039390700,68600,68600,68600,68500,5966
20230926,125600,589630517100,68500,68600,68600,68500,6976
20230926,125500,589152428600,68600,68600,68600,68500,5847
20230926,125400,588751784800,68600,68500,68600,68500,6543
20230926,125300,588303429500,68500,68500,68600,68500,5991
20230926,125200,587892850100,68500,68600,68600,68500,7547
20230926,125100,587375695000,68600,68500,68600,68500,3880
20230926,125000,587109784800,68600,68500,68600,68500,5691
20230926,124900,586719779300,68600,68600,68600,68500,4288
20230926,124800,586425799400,68600,68700,68700,68500,72413
20230926,124700,581458357100,68700,68700,68700,68600,9196
20230926,124600,580827025700,68700,68700,68700,68600,8594
20230926,124500,580236877200,68700,68700,68700,68600,8955
20230926,124400,579621981100,68600,68500,68700,68500,322818
20230926,124300,557475641800,68600,68600,68600,68500,8799
20230926,124200,556872584400,68500,68600,68600,68500,7532
20230926,124100,556356266800,68600,68500,68600,68500,8449
20230926,124000,555776975600,68600,68600,68600,68500,7670
20230926,123900,555251269500,68600,68600,68600,68500,7937
20230926,123800,554707079800,68600,68600,68600,68500,15700
20230926,123700,553630350900,68600,68500,68600,68500,14569
20230926,123600,552631412500,68500,68600,68600,68500,9512
20230926,123500,551979359100,68600,68600,68600,68500,80305
20230926,123400,546471258500,68500,68500,68600,68500,7163
20230926,123300,545980259300,68500,68600,68600,68500,7128
20230926,123200,545491643300,68500,68600,68600,68500,7853
20230926,123100,544953451900,68500,68600,68600,68500,8373
20230926,123000,544379495000,68600,68500,68600,68500,7425
20230926,122900,543870676800,68600,68600,68600,68500,51962
20230926,122800,540306476800,68600,68500,68600,68500,42191
20230926,122700,537413333300,68500,68500,68600,68500,5608
20230926,122600,537028916200,68600,68500,68600,68500,8869
20230926,122500,536421077100,68500,68600,68600,68500,6348
20230926,122400,535985960400,68600,68600,68600,68500,8091
20230926,122300,535431260100,68500,68600,68600,68500,14270
20230926,122200,534452749100,68600,68600,68600,68500,9179
20230926,122100,533823683900,68600,68500,68600,68500,6860
20230926,122000,533353461200,68600,68600,68600,68500,10575
20230926,121900,532628814000,68600,68600,68600,68500,7980
20230926,121800,532081746800,68500,68600,68600,68500,6109
20230926,121700,531663052000,68600,68600,68600,68500,6270
20230926,121600,531233210100,68600,68500,68600,68500,9012
20230926,121500,530615469800,68500,68600,68600,68500,8232
20230926,121400,530051269800,68600,68600,68600,68500,5538
20230926,121300,529671688900,68600,68500,68600,68500,9269
20230926,121200,529036285400,68500,68600,68600,68500,4755
20230926,121100,528710327400,68500,68600,68600,68500,10860
20230926,121000,527966109300,68600,68600,68600,68500,7656
20230926,120900,527441276300,68600,68600,68600,68500,6346
20230926,120800,527006307100,68600,68600,68600,68500,7080
20230926,120700,526520950700,68500,68600,68600,68500,7366
20230926,120600,526016052800,68600,68500,68600,68500,6652
20230926,120500,525560099800,68500,68500,68600,68500,5471
20230926,120400,525185201900,68500,68500,68600,68500,6304
20230926,120300,524753225700,68600,68600,68600,68500,7450
20230926,120200,524242745100,68500,68500,68600,68500,6597
20230926,120100,523790660800,68600,68600,68600,68500,4983
20230926,120000,523449171000,68600,68500,68600,68500,6828
20230926,115900,522981286200,68600,68600,68600,68500,29057
20230926,115800,520990227500,68600,68500,68600,68500,4931
20230926,115700,520652282700,68600,68600,68600,68500,6599
20230926,115600,520200077600,68600,68600,68600,68500,4446
20230926,115500,519895333000,68600,68600,68600,68500,4907
20230926,115400,519558931500,68600,68600,68600,68500,7974
20230926,115300,519012295200,68600,68600,68600,68500,6022
20230926,115200,518599442300,68600,68500,68600,68500,8297
20230926,115100,518030494900,68600,68500,68600,68500,5832
20230926,115000,517630775400,68500,68600,68600,68500,4921
20230926,114900,517293421200,68600,68600,68600,68500,5139
20230926,114800,516941146400,68600,68600,68600,68500,7237
20230926,114700,516445071100,68500,68600,68600,68500,5533
20230926,114600,516065831300,68500,68600,68600,68500,4902
20230926,114500,515729812300,68600,68500,68600,68500,4275
20230926,114400,515436760900,68600,68500,68600,68500,7443
20230926,114300,514926578000,68500,68600,68600,68500,6202
20230926,114200,514501427500,68600,68600,68600,68500,5221
20230926,114100,514143517800,68500,68500,68600,68500,4744
20230926,114000,513818374700,68500,68500,68600,68500,7155
20230926,113900,513327894700,68600,68500,68600,68500,7774
20230926,113800,512795144200,68500,68500,68600,68400,86174
20230926,113700,506892459800,68400,68500,68500,68400,6442
20230926,113600,506451549200,68500,68400,68500,68400,5271
20230926,113500,506090783100,68500,68500,68500,68400,4223
20230926,113400,505801839800,68500,68500,68500,68400,4121
20230926,113300,505519826900,68500,68500,68500,68400,6086
20230926,113200,505103404100,68400,68500,68500,68400,8028
20230926,113100,504553701600,68500,68500,68600,68400,13591
20230926,113000,503622969400,68500,68500,68600,68500,53743
20230926,112900,499941494900,68600,68500,68600,68400,88274
20230926,112800,493894756400,68500,68500,68500,68400,139190
20230926,112700,484360685200,68500,68400,68500,68400,10043
20230926,112600,483673080700,68500,68500,68500,68400,9419
20230926,112500,483028435000,68500,68400,68500,68400,8582
20230926,112400,482441178100,68400,68400,68500,68400,6469
20230926,112300,481998656700,68500,68400,68500,68400,6254
20230926,112200,481570761100,68500,68500,68500,68400,4779
20230926,112100,481243739500,68500,68500,68500,68400,9109
20230926,112000,480620493600,68500,68400,68500,68400,20380
20230926,111900,479225304500,68400,68500,68500,68400,17428
20230926,111800,478032709700,68500,68500,68500,68400,7823
20230926,111700,477497497200,68400,68500,68500,68400,144934
20230926,111600,467583894600,68500,68400,68500,68400,16350
20230926,111500,466465422500,68500,68400,68500,68400,24055
20230926,111400,464819847900,68500,68500,68500,68400,111700
20230926,111300,457179276000,68500,68400,68500,68400,7657
20230926,111200,456655171200,68500,68400,68500,68400,13879
20230926,111100,455705158200,68500,68500,68500,68400,14474
20230926,111000,454714870900,68500,68500,68500,68400,8597
20230926,110900,454126481800,68500,68500,68500,68400,23186
20230926,110800,452540210200,68500,68400,68500,68400,15091
20230926,110700,451507446000,68500,68500,68500,68400,8515
20230926,110600,450924557100,68500,68400,68500,68400,14489
20230926,110500,449932670800,68400,68500,68500,68400,14179
20230926,110400,448961978300,68500,68400,68500,68400,10497
20230926,110300,448243266100,68500,68500,68500,68400,6751
20230926,110200,447781209300,68500,68500,68500,68400,6585
20230926,110100,447330639100,68500,68500,68500,68400,7898
20230926,110000,446790179700,68500,68500,68500,68400,3617
20230926,105900,446542636600,68500,68400,68500,68400,6029
20230926,105800,446130026200,68500,68500,68600,68400,51718
20230926,105700,442587655700,68500,68500,68600,68400,74571
20230926,105600,437479774600,68500,68500,68500,68400,7241
20230926,105500,436984193000,68500,68600,68600,68400,362710
20230926,105400,412140424100,68600,68500,68600,68500,9828
20230926,105300,411466754500,68500,68500,68600,68500,20717
20230926,105200,410047218300,68500,68600,68600,68500,8541
20230926,105100,409461776600,68500,68600,68600,68500,10047
20230926,105000,408773060900,68600,68600,68600,68500,10817
20230926,104900,408031680000,68600,68600,68600,68500,8593
20230926,104800,407442716300,68600,68500,68600,68500,13258
20230926,104700,406534155900,68600,68600,68600,68500,10135
20230926,104600,405839525000,68500,68600,68600,68500,8829
20230926,104500,405234339200,68600,68500,68600,68500,9698
20230926,104400,404569586300,68600,68600,68600,68500,19185
20230926,104300,403254998200,68600,68600,68600,68500,25762
20230926,104200,401488244500,68500,68600,68700,68500,177276
20230926,104100,389327413800,68700,68700,68700,68600,53245
20230926,104000,385674712000,68700,68700,68700,68600,6311
20230926,103900,385241669500,68600,68600,68700,68600,5610
20230926,103800,384856693100,68600,68600,68700,68600,10279
20230926,103700,384151386200,68700,68600,68700,68600,15911
20230926,103600,383059723400,68700,68700,68700,68600,7732
20230926,103500,382529225700,68700,68700,68700,68600,5816
20230926,103400,382130079800,68600,68700,68800,68600,100015
20230926,103300,375259026900,68600,68700,68700,68600,5095
20230926,103200,374909316900,68700,68700,68700,68600,8250
20230926,103100,374342855700,68700,68800,68800,68600,228406
20230926,103000,358651440800,68700,68800,68800,68700,9051
20230926,102900,358029035400,68700,68700,68800,68700,32045
20230926,102800,355826969600,68800,68800,68800,68700,9057
20230926,102700,355204368500,68800,68800,68800,68700,11208
20230926,102600,354434088400,68800,68700,68800,68700,14306
20230926,102500,353450216200,68800,68700,68800,68700,4689
20230926,102400,353127944200,68700,68800,68800,68700,6369
20230926,102300,352690302900,68800,68800,68800,68700,4497
20230926,102200,352381236800,68700,68700,68800,68700,6406
20230926,102100,351940991000,68800,68800,68800,68700,5006
20230926,102000,351596866600,68800,68800,68800,68700,8761
20230926,101900,350994528700,68800,68700,68800,68700,44146
20230926,101800,347957689300,68800,68700,68800,68700,7708
20230926,101700,347427986600,68800,68800,68800,68700,8545
20230926,101600,346840602100,68700,68800,68800,68700,14844
20230926,101500,345820544300,68800,68800,68800,68700,6919
20230926,101400,345345008000,68700,68800,68800,68700,6050
20230926,101300,344929149400,68800,68800,68800,68700,6654
20230926,101200,344471823000,68800,68800,68800,68700,5997
20230926,101100,344059623000,68700,68800,68800,68700,8971
20230926,101000,343442925700,68700,68700,68800,68700,10748
20230926,100900,342703993100,68800,68800,68800,68700,10115
20230926,100800,342008777400,68800,68700,68800,68700,9947
20230926,100700,341324816400,68800,68800,68800,68700,7762
20230926,100600,340791214100,68800,68700,68800,68700,5361
20230926,100500,340422737300,68800,68700,68800,68700,7228
20230926,100400,339925908000,68800,68800,68800,68700,5175
20230926,100300,339570210300,68800,68700,68800,68700,6130
20230926,100200,339148915500,68700,68800,68800,68700,7728
20230926,100100,338617772800,68800,68700,68800,68700,21909
20230926,100000,337111202400,68700,68800,68800,68700,8032
20230926,095900,336559203600,68700,68800,68800,68700,6613
20230926,095800,336104712300,68800,68800,68800,68700,10300
20230926,095700,335396887200,68700,68900,68900,68700,364999
20230926,095600,310288537100,68900,68800,68900,68800,9210
20230926,095500,309654484700,68900,68800,68900,68800,8789
20230926,095400,309049591900,68900,68800,68900,68800,9074
20230926,095300,308425110600,68900,68900,68900,68800,7199
20230926,095200,307929641100,68900,68800,68900,68800,6061
20230926,095100,307512435100,68900,68900,68900,68800,4046
20230926,095000,307233913100,68900,68900,68900,68800,5321
20230926,094900,306867660000,68900,68900,68900,68800,17148
20230926,094800,305687415200,68900,68800,68900,68800,9384
20230926,094700,305041239400,68900,68900,68900,68800,3929
20230926,094600,304770770100,68900,68800,68900,68800,4696
20230926,094500,304447526400,68900,69000,69000,68800,41420
20230926,094400,301593955300,69000,69000,69000,68900,3685
20230926,094300,301339930400,69000,68800,69000,68800,49314
20230926,094200,297942232200,68900,68900,69000,68800,82673
20230926,094100,292246229000,69000,68800,69000,68800,121088
20230926,094000,283903341700,68900,68900,68900,68800,3512
20230926,093900,283661431100,68800,68900,68900,68800,37752
20230926,093800,281060473100,68900,68900,68900,68800,46034
20230926,093700,277888978500,68900,68800,69000,68700,87024
20230926,093600,271896850400,68800,68800,68900,68700,261104
20230926,093500,253932947000,68800,68800,68800,68700,64898
20230926,093400,249468625700,68800,68800,68800,68700,3733
20230926,093300,249212052200,68800,68700,68800,68700,3960
20230926,093200,248939803300,68800,68900,68900,68700,139469
20230926,093100,239344395000,68900,68900,68900,68800,22596
20230926,093000,237789506400,68900,68900,68900,68800,103439
20230926,092900,230663034900,68900,68900,68900,68800,10249
20230926,092800,229957406600,68900,68900,68900,68800,18144
20230926,092700,228708486600,68900,68900,68900,68800,11879
20230926,092600,227890597500,68800,68900,68900,68800,10762
20230926,092500,227149162900,68900,68700,68900,68700,52109
20230926,092400,223563808700,68800,68800,68800,68700,9737
20230926,092300,222894144600,68700,68800,68800,68700,13808
20230926,092200,221944447600,68800,68700,68800,68700,30668
20230926,092100,219834939600,68800,68800,68900,68700,43002
20230926,092000,216876500100,68800,68800,68800,68700,79821
20230926,091900,211385436100,68800,68900,69000,68700,308584
20230926,091800,190143429000,69000,69000,69000,68900,230689
20230926,091700,174226597600,69100,69000,69100,69000,15680
20230926,091600,173143891000,69000,69000,69100,69000,16034
20230926,091500,172036886100,69100,69100,69100,69000,40621
20230926,091400,169233233300,69000,69100,69100,69000,13637
20230926,091300,168291754900,69000,69100,69100,69000,55008
20230926,091200,164491081300,69100,69100,69200,69000,255004
20230926,091100,146870255000,69100,69100,69200,69100,23357
20230926,091000,145255639700,69200,69200,69200,69100,15167
20230926,090900,144206956000,69100,69200,69200,69100,15877
20230926,090800,143109185100,69200,69200,69200,69100,13669
20230926,090700,142163468300,69100,69200,69300,69100,193403
20230926,090600,128780917200,69100,69200,69200,69100,9319
20230926,090500,128136439700,69200,69200,69300,69100,197932
20230926,090400,114439596200,69200,69400,69400,69100,241552
20230926,090300,97713367800,69400,69500,69500,69300,253570
20230926,090200,80106607800,69500,69400,69500,69400,179360
20230926,090100,67644440100,69500,69600,69700,69400,213866
20230926,090000,52777324700,69600,70000,70000,69600,753951