stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,184400,895841006400,68400,68400,68400,68400,1914405
20230927,184300,895841006400,68400,68400,68400,68400,0
20230927,184200,895841006400,68400,68400,68400,68400,0
20230927,184100,895841006400,68400,68400,68400,68400,0
20230927,184000,895841006400,68400,68400,68400,68400,0
20230927,183900,895841006400,68400,68400,68400,68400,0
20230927,183800,895841006400,68400,68400,68400,68400,0
20230927,183700,895841006400,68400,68400,68400,68400,0
20230927,183600,895841006400,68400,68400,68400,68400,0
20230927,183500,895841006400,68400,68400,68400,68400,0
20230927,183400,895841006400,68400,68400,68400,68400,0
20230927,183300,895841006400,68400,68400,68400,68400,0
20230927,183200,895841006400,68400,68400,68400,68400,0
20230927,183100,895841006400,68400,68400,68400,68400,0
20230927,183000,895841006400,68400,68400,68400,68400,0
20230927,182900,895841006400,68400,68400,68400,68400,0
20230927,182800,895841006400,68400,68400,68400,68400,0
20230927,182700,895841006400,68400,68400,68400,68400,0
20230927,182600,895841006400,68400,68400,68400,68400,0
20230927,182500,895841006400,68400,68400,68400,68400,0
20230927,182400,895841006400,68400,68400,68400,68400,0
20230927,182300,895841006400,68400,68400,68400,68400,0
20230927,182200,895841006400,68400,68400,68400,68400,0
20230927,182100,895841006400,68400,68400,68400,68400,0
20230927,182000,895841006400,68400,68400,68400,68400,0
20230927,181900,895841006400,68400,68400,68400,68400,0
20230927,181800,895841006400,68400,68400,68400,68400,0
20230927,181700,895841006400,68400,68400,68400,68400,0
20230927,181600,895841006400,68400,68400,68400,68400,0
20230927,181500,895841006400,68400,68400,68400,68400,0
20230927,181400,895841006400,68400,68400,68400,68400,1914405
20230927,181300,895841006400,68400,68400,68400,68400,0
20230927,181200,895841006400,68400,68400,68400,68400,0
20230927,181100,895841006400,68400,68400,68400,68400,0
20230927,181000,895841006400,68400,68400,68400,68400,0
20230927,180900,895841006400,68400,68400,68400,68400,0
20230927,180800,895841006400,68400,68400,68400,68400,0
20230927,180700,895841006400,68400,68400,68400,68400,0
20230927,180600,895841006400,68400,68400,68400,68400,0
20230927,180500,895841006400,68400,68400,68400,68400,0
20230927,180400,895841006400,68400,68400,68400,68400,0
20230927,180300,895841006400,68400,68400,68400,68400,0
20230927,180200,895841006400,68400,68400,68400,68400,0
20230927,180100,895841006400,68400,68400,68400,68400,0
20230927,180000,895841006400,68400,68400,68400,68400,0
20230927,175900,895841006400,68400,68400,68400,68400,0
20230927,175800,895841006400,68400,68400,68400,68400,0
20230927,175700,895841006400,68400,68400,68400,68400,0
20230927,175600,895841006400,68400,68400,68400,68400,0
20230927,175500,895841006400,68400,68400,68400,68400,0
20230927,175400,895841006400,68400,68400,68400,68400,0
20230927,175300,895841006400,68400,68400,68400,68400,0
20230927,175200,895841006400,68400,68400,68400,68400,0
20230927,175100,895841006400,68400,68400,68400,68400,0
20230927,175000,895841006400,68400,68400,68400,68400,0
20230927,174900,895841006400,68400,68400,68400,68400,0
20230927,174800,895841006400,68400,68400,68400,68400,0
20230927,174700,895841006400,68400,68400,68400,68400,0
20230927,174600,895841006400,68400,68400,68400,68400,0
20230927,174500,895841006400,68400,68400,68400,68400,0
20230927,174400,895841006400,68400,68400,68400,68400,1914405
20230927,174300,895841006400,68400,68400,68400,68400,0
20230927,174200,895841006400,68400,68400,68400,68400,0
20230927,174100,895841006400,68400,68400,68400,68400,0
20230927,174000,895841006400,68400,68400,68400,68400,0
20230927,173900,895841006400,68400,68400,68400,68400,0
20230927,173800,895841006400,68400,68400,68400,68400,0
20230927,173700,895841006400,68400,68400,68400,68400,0
20230927,173600,895841006400,68400,68400,68400,68400,0
20230927,173500,895841006400,68400,68400,68400,68400,0
20230927,173400,895841006400,68400,68400,68400,68400,0
20230927,173300,895841006400,68400,68400,68400,68400,0
20230927,173200,895841006400,68400,68400,68400,68400,0
20230927,173100,895841006400,68400,68400,68400,68400,0
20230927,173000,895841006400,68400,68400,68400,68400,0
20230927,172900,895841006400,68400,68400,68400,68400,0
20230927,172800,895841006400,68400,68400,68400,68400,0
20230927,172700,895841006400,68400,68400,68400,68400,0
20230927,172600,895841006400,68400,68400,68400,68400,0
20230927,172500,895841006400,68400,68400,68400,68400,0
20230927,172400,895841006400,68400,68400,68400,68400,0
20230927,172300,895841006400,68400,68400,68400,68400,0
20230927,172200,895841006400,68400,68400,68400,68400,0
20230927,172100,895841006400,68400,68400,68400,68400,0
20230927,172000,895841006400,68400,68400,68400,68400,0
20230927,171900,895841006400,68400,68400,68400,68400,0
20230927,171800,895841006400,68400,68400,68400,68400,0
20230927,171700,895841006400,68400,68400,68400,68400,0
20230927,171600,895841006400,68400,68400,68400,68400,0
20230927,171500,895841006400,68400,68400,68400,68400,0
20230927,171400,895841006400,68400,68400,68400,68400,1914405
20230927,171300,895841006400,68400,68400,68400,68400,0
20230927,171200,895841006400,68400,68400,68400,68400,0
20230927,171100,895841006400,68400,68400,68400,68400,0
20230927,171000,895841006400,68400,68400,68400,68400,0
20230927,170900,895841006400,68400,68400,68400,68400,0
20230927,170800,895841006400,68400,68400,68400,68400,0
20230927,170700,895841006400,68400,68400,68400,68400,0
20230927,170600,895841006400,68400,68400,68400,68400,0
20230927,170500,895841006400,68400,68400,68400,68400,0
20230927,170400,895841006400,68400,68400,68400,68400,0
20230927,170300,895841006400,68400,68400,68400,68400,0
20230927,170200,895841006400,68400,68400,68400,68400,0
20230927,170100,895841006400,68400,68400,68400,68400,0
20230927,170000,895841006400,68400,68400,68400,68400,0
20230927,165900,895841006400,68400,68400,68400,68400,0
20230927,165800,895841006400,68400,68400,68400,68400,0
20230927,165700,895841006400,68400,68400,68400,68400,0
20230927,165600,895841006400,68400,68400,68400,68400,0
20230927,165500,895841006400,68400,68400,68400,68400,0
20230927,165400,895841006400,68400,68400,68400,68400,0
20230927,165300,895841006400,68400,68400,68400,68400,0
20230927,165200,895841006400,68400,68400,68400,68400,0
20230927,165100,895841006400,68400,68400,68400,68400,0
20230927,165000,895841006400,68400,68400,68400,68400,0
20230927,164900,895841006400,68400,68400,68400,68400,0
20230927,164800,895841006400,68400,68400,68400,68400,0
20230927,164700,895841006400,68400,68400,68400,68400,0
20230927,164600,895841006400,68400,68400,68400,68400,0
20230927,164500,895841006400,68400,68400,68400,68400,0
20230927,164400,895841006400,68400,68400,68400,68400,1914405
20230927,164300,895841006400,68400,68400,68400,68400,0
20230927,164200,895841006400,68400,68400,68400,68400,0
20230927,164100,895841006400,68400,68400,68400,68400,0
20230927,164000,895841006400,68400,68400,68400,68400,0
20230927,163900,895841006400,68400,68400,68400,68400,0
20230927,163800,895841006400,68400,68400,68400,68400,0
20230927,163700,895841006400,68400,68400,68400,68400,0
20230927,163600,895841006400,68400,68400,68400,68400,0
20230927,163500,895841006400,68400,68400,68400,68400,0
20230927,163400,895841006400,68400,68400,68400,68400,0
20230927,163300,895841006400,68400,68400,68400,68400,0
20230927,163200,895841006400,68400,68400,68400,68400,0
20230927,163100,895841006400,68400,68400,68400,68400,0
20230927,163000,895841006400,68400,68400,68400,68400,0
20230927,162900,895841006400,68400,68400,68400,68400,0
20230927,162800,895841006400,68400,68400,68400,68400,0
20230927,162700,895841006400,68400,68400,68400,68400,0
20230927,162600,895841006400,68400,68400,68400,68400,0
20230927,162500,895841006400,68400,68400,68400,68400,0
20230927,162400,895841006400,68400,68400,68400,68400,0
20230927,162300,895841006400,68400,68400,68400,68400,0
20230927,162200,895841006400,68400,68400,68400,68400,0
20230927,162100,895841006400,68400,68400,68400,68400,0
20230927,162000,895841006400,68400,68400,68400,68400,0
20230927,161900,895841006400,68400,68400,68400,68400,0
20230927,161800,895841006400,68400,68400,68400,68400,0
20230927,161700,895841006400,68400,68400,68400,68400,0
20230927,161600,895841006400,68400,68400,68400,68400,0
20230927,161500,895841006400,68400,68400,68400,68400,0
20230927,161400,895841006400,68400,68400,68400,68400,1914405
20230927,161300,895841006400,68400,68400,68400,68400,0
20230927,161200,895841006400,68400,68400,68400,68400,0
20230927,161100,895841006400,68400,68400,68400,68400,0
20230927,161000,895841006400,68400,68400,68400,68400,0
20230927,160900,895841006400,68400,68400,68400,68400,0
20230927,160800,895841006400,68400,68400,68400,68400,0
20230927,160700,895841006400,68400,68400,68400,68400,0
20230927,160600,895841006400,68400,68400,68400,68400,0
20230927,160500,895841006400,68400,68400,68400,68400,0
20230927,160400,895841006400,68400,68400,68400,68400,0
20230927,160300,895841006400,68400,68400,68400,68400,0
20230927,160200,895841006400,68400,68400,68400,68400,0
20230927,160100,895841006400,68400,68400,68400,68400,0
20230927,160000,895841006400,68400,68400,68400,68400,0
20230927,155900,895841006400,68400,68400,68400,68400,0
20230927,155800,895841006400,68400,68400,68400,68400,0
20230927,155700,895841006400,68400,68400,68400,68400,0
20230927,155600,895841006400,68400,68400,68400,68400,0
20230927,155500,895841006400,68400,68400,68400,68400,0
20230927,155400,895841006400,68400,68400,68400,68400,0
20230927,155300,895841006400,68400,68400,68400,68400,0
20230927,155200,895841006400,68400,68400,68400,68400,0
20230927,155100,895841006400,68400,68400,68400,68400,0
20230927,155000,895841006400,68400,68400,68400,68400,0
20230927,154900,895841006400,68400,68400,68400,68400,0
20230927,154800,895841006400,68400,68400,68400,68400,0
20230927,154700,895841006400,68400,68400,68400,68400,0
20230927,154600,895841006400,68400,68400,68400,68400,0
20230927,154500,895841006400,68400,68400,68400,68400,0
20230927,154400,895841006400,68400,68400,68400,68400,1914405
20230927,154300,895841006400,68400,68400,68400,68400,0
20230927,154200,895841006400,68400,68400,68400,68400,0
20230927,154100,895841006400,68400,68400,68400,68400,0
20230927,154000,895841006400,68400,68400,68400,68400,0
20230927,153900,895841006400,68400,68400,68400,68400,0
20230927,153800,895841006400,68400,68400,68400,68400,0
20230927,153700,895841006400,68400,68400,68400,68400,0
20230927,153600,895841006400,68400,68400,68400,68400,0
20230927,153500,895841006400,68400,68400,68400,68400,0
20230927,153400,895841006400,68400,68400,68400,68400,0
20230927,153300,895841006400,68400,68400,68400,68400,0
20230927,153200,895841006400,68400,68400,68400,68400,0
20230927,153100,895841006400,68400,68400,68400,68400,0
20230927,153000,895841006400,68400,68400,68400,68400,1914405
20230927,152900,764895704400,68600,68600,68600,68600,0
20230927,152800,764895704400,68600,68600,68600,68600,0
20230927,152700,764895704400,68600,68600,68600,68600,0
20230927,152600,764895704400,68600,68600,68600,68600,0
20230927,152500,764895704400,68600,68600,68600,68600,0
20230927,152400,764895704400,68600,68600,68600,68600,0
20230927,152300,764895704400,68600,68600,68600,68600,0
20230927,152200,764895704400,68600,68600,68600,68600,0
20230927,152100,764895704400,68600,68600,68600,68600,0
20230927,152000,764895704400,68600,68600,68600,68600,0
20230927,151900,764895704400,68600,68600,68600,68500,63902
20230927,151800,760513789200,68600,68600,68600,68500,38032
20230927,151700,757907170200,68600,68600,68600,68500,29752
20230927,151600,755867613100,68500,68600,68600,68500,27412
20230927,151500,753988867200,68600,68500,68600,68500,26648
20230927,151400,752162578900,68600,68600,68600,68500,21229
20230927,151300,750707577000,68500,68600,68600,68500,14659
20230927,151200,749702409700,68600,68600,68600,68500,13525
20230927,151100,748775103200,68600,68500,68600,68500,17066
20230927,151000,747604783400,68600,68600,68600,68500,15550
20230927,150900,746538499800,68600,68600,68600,68500,12392
20230927,150800,745688795400,68600,68500,68600,68400,78456
20230927,150700,740314487900,68400,68500,68500,68400,46600
20230927,150600,737122997700,68500,68500,68500,68400,9632
20230927,150500,736463369600,68500,68300,68500,68300,131449
20230927,150400,727470493100,68400,68400,68400,68300,26323
20230927,150300,725670345300,68400,68300,68400,68300,23549
20230927,150200,724060002800,68400,68400,68400,68300,21799
20230927,150100,722569819100,68400,68400,68400,68300,20139
20230927,150000,721193077800,68400,68400,68400,68300,12242
20230927,145900,720355927400,68400,68400,68400,68300,17439
20230927,145800,719163754900,68400,68400,68400,68300,11789
20230927,145700,718357816800,68400,68300,68400,68300,17516
20230927,145600,717160437400,68300,68300,68400,68300,9330
20230927,145500,716522527200,68400,68300,68400,68300,10280
20230927,145400,715819798300,68400,68400,68400,68300,24807
20230927,145300,714124645400,68400,68400,68400,68300,7803
20230927,145200,713591101900,68400,68300,68400,68200,16810
20230927,145100,712442697300,68300,68300,68300,68200,30548
20230927,145000,710356545900,68300,68200,68300,68200,195975
20230927,144900,696972546000,68300,68200,68300,68200,23116
20230927,144800,695394561300,68300,68200,68300,68200,16052
20230927,144700,694298657200,68300,68300,68300,68200,9232
20230927,144600,693668464500,68300,68300,68300,68200,34988
20230927,144500,691282016900,68300,68300,68300,68200,8318
20230927,144400,690714327500,68300,68300,68400,68200,96420
20230927,144300,684129015900,68400,68300,68400,68300,128640
20230927,144200,675342517700,68400,68400,68400,68300,27511
20230927,144100,673462636500,68400,68300,68400,68300,11126
20230927,144000,672701978800,68400,68300,68400,68300,19231
20230927,143900,671387013100,68300,68400,68400,68300,9944
20230927,143800,670707231000,68300,68400,68400,68300,8655
20230927,143700,670115801700,68400,68300,68400,68300,7734
20230927,143600,669587205300,68400,68300,68400,68300,13898
20230927,143500,668637386200,68400,68300,68400,68300,6482
20230927,143400,668194452900,68300,68300,68400,68300,7948
20230927,143300,667651300700,68400,68400,68400,68300,5603
20230927,143200,667268423000,68400,68300,68400,68300,7091
20230927,143100,666783841600,68400,68400,68400,68300,87487
20230927,143000,660808230400,68400,68400,68400,68300,105587
20230927,142900,653595925900,68300,68400,68400,68300,9269
20230927,142800,652962228200,68400,68400,68400,68300,9761
20230927,142700,652294769000,68400,68400,68400,68300,11207
20230927,142600,651528504000,68400,68400,68400,68300,8290
20230927,142500,650961722500,68400,68400,68400,68300,13261
20230927,142400,650055171000,68400,68300,68400,68300,13286
20230927,142300,649146848100,68300,68300,68400,68300,11604
20230927,142200,648353698200,68300,68400,68400,68300,9948
20230927,142100,647673654400,68300,68400,68400,68300,10020
20230927,142000,646988806200,68300,68300,68400,68300,10274
20230927,141900,646286509600,68400,68400,68400,68300,11273
20230927,141800,645515870000,68400,68400,68400,68300,10042
20230927,141700,644829373700,68400,68300,68400,68300,6731
20230927,141600,644369297100,68300,68400,68400,68300,11399
20230927,141500,643590133300,68400,68400,68400,68300,8318
20230927,141400,643021564500,68400,68400,68400,68300,9446
20230927,141300,642375728100,68400,68300,68400,68300,9154
20230927,141200,641750019500,68300,68400,68400,68300,9440
20230927,141100,641104700000,68400,68300,68400,68300,7937
20230927,141000,640562070600,68400,68300,68400,68300,9955
20230927,140900,639881512600,68300,68400,68400,68300,10921
20230927,140800,639134813700,68400,68300,68400,68300,9439
20230927,140700,638489609600,68400,68300,68400,68300,9597
20230927,140600,637833558100,68400,68400,68400,68300,8859
20230927,140500,637227752800,68400,68300,68400,68300,8535
20230927,140400,636644217900,68400,68400,68400,68300,14794
20230927,140300,635633344600,68300,68300,68400,68300,9072
20230927,140200,635013189900,68300,68300,68400,68300,6565
20230927,140100,634564437300,68300,68300,68400,68300,13268
20230927,140000,633657646200,68300,68400,68400,68300,5619
20230927,135900,633273516000,68300,68400,68400,68300,7754
20230927,135800,632743610000,68400,68200,68400,68200,210054
20230927,135700,618394994900,68300,68200,68300,68200,10151
20230927,135600,617702425600,68300,68300,68300,68200,10322
20230927,135500,616997627900,68200,68300,68300,68200,23184
20230927,135400,615416115600,68300,68300,68400,68200,244923
20230927,135300,598688209900,68400,68400,68400,68300,57919
20230927,135200,594732085700,68300,68400,68400,68300,78820
20230927,135100,589348338400,68400,68300,68400,68300,7714
20230927,135000,588821049500,68300,68400,68400,68300,7389
20230927,134900,588315893800,68400,68400,68400,68300,10511
20230927,134800,587597419500,68400,68400,68400,68300,10451
20230927,134700,586882892600,68400,68500,68500,68300,228411
20230927,134600,571259436400,68500,68500,68500,68400,19846
20230927,134500,569901635900,68500,68600,68600,68400,159337
20230927,134400,558987134100,68600,68600,68600,68500,18130
20230927,134300,557745014300,68500,68500,68600,68500,19409
20230927,134200,556415281300,68600,68600,68600,68500,3794
20230927,134100,556155156200,68500,68500,68600,68500,5457
20230927,134000,555781152800,68600,68600,68600,68500,7896
20230927,133900,555239783100,68600,68600,68600,68500,4330
20230927,133800,554942827400,68600,68600,68600,68500,8908
20230927,133700,554331883400,68500,68600,68600,68500,52800
20230927,133600,550709940600,68500,68600,68600,68500,9870
20230927,133500,550033131800,68600,68600,68600,68500,7077
20230927,133400,549547801200,68500,68500,68600,68500,111831
20230927,133300,541885979400,68500,68500,68500,68400,6645
20230927,133200,541430965700,68500,68500,68500,68400,6597
20230927,133100,540979409400,68400,68400,68500,68400,6395
20230927,133000,540541591800,68500,68500,68500,68400,5451
20230927,132900,540168451900,68500,68500,68500,68400,4467
20230927,132800,539862605900,68500,68400,68500,68400,3954
20230927,132700,539591902300,68400,68400,68500,68400,3610
20230927,132600,539344759000,68500,68400,68500,68400,8623
20230927,132500,538754299400,68500,68400,68500,68400,3026
20230927,132400,538547186300,68400,68400,68500,68300,27560
20230927,132300,536662039500,68400,68400,68400,68300,11970
20230927,132200,535843438600,68400,68500,68500,68300,95543
20230927,132100,529308385500,68500,68500,68500,68400,5420
20230927,132000,528937252600,68400,68500,68500,68400,6252
20230927,131900,528509151400,68500,68400,68500,68400,5131
20230927,131800,528157855800,68400,68400,68500,68300,9077
20230927,131700,527536709300,68400,68400,68400,68300,91979
20230927,131600,521245482800,68300,68300,68400,68300,12439
20230927,131500,520394851400,68400,68300,68400,68300,28389
20230927,131400,518453381700,68400,68400,68400,68300,5812
20230927,131300,518055992800,68400,68400,68400,68300,5527
20230927,131200,517678103400,68400,68400,68400,68300,7997
20230927,131100,517131300200,68400,68300,68400,68300,8043
20230927,131000,516581562000,68400,68400,68400,68300,14478
20230927,130900,515591393900,68400,68400,68400,68300,7240
20230927,130800,515096479400,68400,68300,68400,68300,4707
20230927,130700,514774703400,68300,68300,68400,68300,8188
20230927,130600,514215029500,68400,68300,68400,68300,6595
20230927,130500,513764115100,68400,68400,68400,68300,3858
20230927,130400,513500328800,68400,68400,68400,68300,5535
20230927,130300,513121814300,68400,68300,68500,68300,209043
20230927,130200,498822756600,68400,68400,68400,68300,26009
20230927,130100,497043930500,68400,68300,68400,68300,6999
20230927,130000,496565407700,68400,68400,68400,68300,6266
20230927,125900,496137031400,68300,68400,68400,68300,11220
20230927,125800,495369810500,68400,68300,68400,68300,7506
20230927,125700,494856630400,68400,68300,68400,68300,11650
20230927,125600,494060060900,68400,68400,68400,68300,6035
20230927,125500,493647541800,68400,68400,68400,68300,4936
20230927,125400,493310052000,68400,68300,68400,68300,8009
20230927,125300,492762406300,68400,68400,68400,68300,36220
20230927,125200,490285057700,68400,68400,68400,68300,3338
20230927,125100,490056944000,68400,68400,68400,68300,3613
20230927,125000,489809919400,68400,68400,68400,68300,3408
20230927,124900,489576938300,68400,68300,68400,68300,68187
20230927,124800,484913192500,68300,68300,68400,68300,16452
20230927,124700,483788303100,68400,68400,68400,68300,5963
20230927,124600,483380636800,68400,68300,68400,68300,3888
20230927,124500,483114872500,68300,68400,68400,68300,2995
20230927,124400,482910093100,68300,68400,68400,68300,4730
20230927,124300,482586911200,68400,68400,68400,68300,5309
20230927,124200,482223852400,68400,68300,68400,68300,238508
20230927,124100,465910031200,68400,68400,68400,68300,4030
20230927,124000,465634643100,68400,68300,68400,68300,4436
20230927,123900,465331504500,68300,68300,68400,68300,6068
20230927,123800,464916973400,68300,68300,68400,68300,8205
20230927,123700,464356334700,68300,68300,68400,68300,7070
20230927,123600,463873330700,68400,68400,68400,68300,3701
20230927,123500,463620413600,68400,68300,68400,68300,6071
20230927,123400,463205615300,68400,68300,68400,68300,4614
20230927,123300,462890304900,68300,68400,68400,68300,4144
20230927,123200,462607141300,68400,68300,68400,68300,3032
20230927,123100,462399988600,68400,68300,68400,68300,5437
20230927,123000,462028400800,68300,68400,68400,68300,3512
20230927,122900,461788405000,68300,68400,68400,68300,5029
20230927,122800,461444706600,68400,68400,68500,68300,130144
20230927,122700,452542972300,68500,68400,68500,68400,7722
20230927,122600,452014645000,68400,68500,68500,68400,3876
20230927,122500,451749406800,68500,68400,68500,68400,6036
20230927,122400,451336289800,68400,68500,68500,68400,6619
20230927,122300,450883184600,68500,68500,68500,68400,12319
20230927,122200,450040326800,68500,68400,68500,68400,5688
20230927,122100,449650915500,68500,68500,68500,68400,5288
20230927,122000,449288923400,68500,68400,68500,68400,12063
20230927,121900,448462786100,68500,68500,68500,68400,10299
20230927,121800,447757437600,68400,68500,68500,68400,13771
20230927,121700,446814303800,68500,68400,68500,68400,21194
20230927,121600,445362686200,68500,68400,68500,68300,139076
20230927,121500,435850997100,68400,68400,68400,68300,15395
20230927,121400,434798239100,68400,68300,68400,68300,17304
20230927,121300,433615024400,68400,68300,68400,68300,13320
20230927,121200,432704293500,68400,68400,68400,68300,7335
20230927,121100,432202913800,68400,68400,68400,68300,5552
20230927,121000,431823330800,68400,68400,68400,68300,9709
20230927,120900,431159612300,68400,68300,68400,68300,84468
20230927,120800,425382896800,68300,68300,68400,68300,6062
20230927,120700,424968669000,68400,68400,68400,68300,3835
20230927,120600,424706639100,68300,68300,68400,68300,6234
20230927,120500,424280689900,68300,68300,68400,68300,4735
20230927,120400,423957193600,68400,68400,68400,68300,5519
20230927,120300,423580068800,68400,68400,68400,68300,5533
20230927,120200,423201855000,68300,68400,68400,68300,3824
20230927,120100,422940567000,68400,68500,68500,68300,147674
20230927,120000,412841114100,68400,68400,68500,68400,4912
20230927,115900,412504972300,68400,68400,68500,68400,5240
20230927,115800,412146478700,68500,68400,68500,68400,6170
20230927,115700,411724271400,68500,68500,68500,68400,6601
20230927,115600,411272672700,68400,68400,68500,68400,15810
20230927,115500,410191150800,68500,68400,68500,68400,5008
20230927,115400,409848435200,68500,68500,68500,68400,5322
20230927,115300,409484223900,68400,68400,68500,68400,5511
20230927,115200,409107054700,68500,68500,68500,68400,3417
20230927,115100,408873260200,68500,68500,68500,68400,5795
20230927,115000,408476709500,68400,68500,68500,68400,4268
20230927,114900,408184708200,68400,68500,68500,68400,4339
20230927,114800,407887823000,68500,68500,68500,68400,6083
20230927,114700,407471613900,68500,68500,68500,68400,4884
20230927,114600,407137305200,68400,68500,68500,68400,2735
20230927,114500,406950133800,68400,68500,68500,68400,3742
20230927,114400,406694094300,68500,68400,68500,68400,3021
20230927,114300,406487311700,68500,68500,68500,68400,5850
20230927,114200,406086870400,68500,68500,68500,68300,39321
20230927,114100,403397246200,68400,68400,68500,68400,134507
20230927,114000,394196864300,68400,68400,68500,68400,2749
20230927,113900,394008724400,68400,68500,68500,68400,4137
20230927,113800,393725545700,68400,68400,68500,68400,2706
20230927,113700,393540344300,68500,68400,68500,68400,2823
20230927,113600,393347085900,68500,68400,68500,68400,2615
20230927,113500,393168099900,68500,68500,68500,68400,4610
20230927,113400,392852348300,68400,68400,68500,68300,172294
20230927,113300,381067622100,68400,68300,68400,68300,9412
20230927,113200,380424280400,68400,68400,68400,68300,7290
20230927,113100,379925989900,68400,68400,68400,68300,4452
20230927,113000,379621751000,68400,68300,68400,68300,10082
20230927,112900,378932857500,68400,68400,68400,68300,4666
20230927,112800,378614044900,68300,68300,68400,68300,6162
20230927,112700,378193042800,68400,68300,68400,68300,7996
20230927,112600,377646612800,68300,68400,68400,68300,14171
20230927,112500,376678389200,68300,68300,68400,68300,5427
20230927,112400,376307541000,68400,68300,68400,68300,9039
20230927,112300,375690034400,68400,68400,68400,68300,5715
20230927,112200,375299619800,68400,68300,68400,68300,6635
20230927,112100,374846317200,68400,68300,68400,68300,4392
20230927,112000,374546230000,68300,68300,68400,68300,7393
20230927,111900,374041150100,68400,68400,68400,68300,9522
20230927,111800,373390480500,68300,68400,68400,68300,10102
20230927,111700,372700141700,68400,68400,68400,68300,9972
20230927,111600,372018637500,68400,68300,68400,68300,5892
20230927,111500,371615894600,68400,68400,68500,68300,142160
20230927,111400,361892597800,68400,68400,68500,68400,4495
20230927,111300,361585043000,68500,68400,68500,68400,20317
20230927,111200,360195282500,68400,68500,68500,68400,5605
20230927,111100,359811730700,68500,68400,68500,68400,75205
20230927,111000,354667633900,68500,68500,68500,68400,80970
20230927,110900,349129186100,68500,68400,68500,68400,10868
20230927,110800,348385505900,68500,68500,68500,68400,3195
20230927,110700,348166907500,68400,68500,68600,68400,144190
20230927,110600,338289834500,68600,68500,68600,68500,8409
20230927,110500,337713438800,68600,68500,68600,68500,22791
20230927,110400,336151926500,68600,68500,68600,68500,6930
20230927,110300,335676874700,68500,68500,68600,68500,8519
20230927,110200,335092993200,68500,68500,68600,68500,6052
20230927,110100,334678148900,68600,68600,68600,68500,11649
20230927,110000,333879866200,68500,68500,68600,68500,5748
20230927,105900,333485814900,68600,68500,68600,68500,5998
20230927,105800,333074670900,68500,68500,68600,68500,5287
20230927,105700,332712442500,68600,68500,68600,68500,3406
20230927,105600,332478982900,68500,68600,68600,68500,2003
20230927,105500,332341705600,68600,68600,68600,68500,2511
20230927,105400,332169609000,68500,68400,68600,68400,67207
20230927,105300,327566758300,68400,68500,68500,68400,6097
20230927,105200,327149477600,68500,68500,68500,68400,8670
20230927,105100,326556206500,68500,68400,68500,68400,8345
20230927,105000,325985148000,68400,68500,68600,68400,207184
20230927,104900,311794798900,68500,68500,68600,68500,8275
20230927,104800,311227836300,68500,68500,68600,68500,19934
20230927,104700,309862248600,68600,68500,68600,68500,12964
20230927,104600,308974124500,68500,68600,68600,68500,7099
20230927,104500,308487806400,68500,68600,68600,68500,21954
20230927,104400,306983844500,68600,68600,68700,68500,102477
20230927,104300,299955264600,68700,68600,68700,68600,143737
20230927,104200,290094659800,68700,68600,68700,68600,6387
20230927,104100,289656406000,68600,68700,68700,68600,6625
20230927,104000,289201845700,68700,68600,68700,68600,5248
20230927,103900,288841776400,68600,68600,68700,68600,7648
20230927,103800,288316982300,68600,68700,68700,68600,8436
20230927,103700,287737977400,68700,68700,68700,68600,6374
20230927,103600,287300487300,68700,68800,68800,68600,174888
20230927,103500,275287049100,68700,68700,68800,68700,7389
20230927,103400,274779328800,68700,68800,68800,68700,9421
20230927,103300,274132016100,68800,68700,68800,68700,8595
20230927,103200,273541342600,68800,68700,68800,68700,7104
20230927,103100,273053182900,68800,68700,68800,68700,9706
20230927,103000,272386102500,68700,68700,68800,68700,7432
20230927,102900,271875153500,68700,68800,68800,68700,46773
20230927,102800,268657868000,68700,68800,68800,68700,8734
20230927,102700,268057498200,68800,68700,68800,68700,6419
20230927,102600,267616432100,68800,68700,68800,68700,7138
20230927,102500,267125695800,68700,68800,68800,68700,2210
20230927,102400,266973783800,68800,68700,68800,68600,84235
20230927,102300,261187007800,68600,68700,68700,68600,19565
20230927,102200,259843507600,68600,68700,68700,68600,11295
20230927,102100,259068136300,68600,68600,68700,68600,5428
20230927,102000,258695648100,68600,68600,68700,68600,9692
20230927,101900,258030514700,68700,68700,68700,68600,5332
20230927,101800,257664439700,68600,68700,68700,68600,40251
20230927,101700,254899381500,68700,68600,68800,68600,44946
20230927,101600,251811717200,68700,68700,68800,68600,104508
20230927,101500,244632203200,68700,68700,68800,68600,88883
20230927,101400,238526034800,68800,68700,68800,68700,5145
20230927,101300,238172520500,68700,68800,68800,68700,5095
20230927,101200,237822423300,68800,68900,68900,68700,46354
20230927,101100,234633656500,68900,68900,68900,68800,3033
20230927,101000,234424941200,68900,68700,68900,68700,204507
20230927,100900,220354975300,68700,68700,68800,68700,6272
20230927,100800,219924011600,68700,68700,68800,68700,5956
20230927,100700,219514792400,68700,68800,68800,68700,7336
20230927,100600,219010751700,68800,68700,68800,68700,6102
20230927,100500,218591504600,68700,68800,68800,68700,3405
20230927,100400,218357555300,68800,68700,68800,68700,10488
20230927,100300,217636918000,68700,68700,68800,68600,79756
20230927,100200,212157489400,68700,68600,68700,68500,57171
20230927,100100,208235658000,68600,68600,68700,68500,108982
20230927,100000,200760276800,68600,68600,68600,68500,19538
20230927,095900,199421719900,68500,68600,68700,68500,117139
20230927,095800,191386642600,68600,68600,68700,68600,26835
20230927,095700,189545717200,68600,68700,68800,68600,69829
20230927,095600,184749532500,68800,68800,68800,68700,48555
20230927,095500,181413754500,68700,68700,68800,68700,18122
20230927,095400,180168756100,68700,68900,68900,68700,121264
20230927,095300,171826390600,68800,68800,68900,68800,18769
20230927,095200,170534947500,68800,68900,68900,68800,10874
20230927,095100,169786780900,68800,68800,68900,68800,8857
20230927,095000,169177149500,68800,68800,68900,68800,8685
20230927,094900,168579581400,68800,68800,68900,68800,9124
20230927,094800,167951732000,68800,68800,68900,68800,18443
20230927,094700,166682523800,68900,68900,68900,68800,8326
20230927,094600,166109425600,68900,68800,68900,68800,6737
20230927,094500,165645801300,68900,68800,68900,68800,6959
20230927,094400,165166797400,68900,68800,68900,68800,3161
20230927,094300,164949166800,68900,68800,68900,68800,5751
20230927,094200,164553453100,68800,68800,68900,68800,157104
20230927,094100,153744450500,68800,68800,68900,68800,5233
20230927,094000,153384218200,68900,68800,68900,68800,3533
20230927,093900,153141033700,68900,68800,68900,68800,6839
20230927,093800,152670427600,68900,68900,69000,68800,49188
20230927,093700,149281488100,68900,68800,69000,68800,78801
20230927,093600,143852346200,68900,68900,68900,68800,6800
20230927,093500,143383936400,68900,68900,68900,68800,5347
20230927,093400,143015614900,68900,68900,68900,68800,6168
20230927,093300,142590810400,68900,68800,68900,68800,4546
20230927,093200,142277777400,68900,68900,69000,68800,141452
20230927,093100,132531724200,68900,68800,68900,68800,9210
20230927,093000,131897504600,68900,68900,68900,68800,9053
20230927,092900,131274156200,68800,68900,68900,68800,10754
20230927,092800,130533716900,68900,68800,68900,68800,13457
20230927,092700,129607321200,68800,68900,68900,68800,5153
20230927,092600,129252571600,68900,69000,69000,68800,30021
20230927,092500,127185018100,68900,68900,69000,68800,86436
20230927,092400,121230668000,68800,68900,68900,68800,10430
20230927,092300,120512848800,68900,68900,69000,68800,31856
20230927,092200,118318585600,68900,68900,69000,68900,10066
20230927,092100,117624971300,68900,68900,69000,68900,9348
20230927,092000,116980576700,68900,68900,69000,68800,63321
20230927,091900,112617821600,69000,68900,69000,68800,107940
20230927,091800,105180823000,69000,69000,69100,68900,23345
20230927,091700,103570445500,69100,69000,69100,69000,35886
20230927,091600,101093975000,69000,69000,69100,69000,55958
20230927,091500,97231254800,69000,69000,69100,69000,8045
20230927,091400,96675717800,69100,69100,69100,69000,8922
20230927,091300,96059604700,69100,68900,69100,68800,264192
20230927,091200,77837186700,68900,68900,68900,68800,8999
20230927,091100,77217506000,68800,68800,68900,68800,14113
20230927,091000,76246067000,68900,68900,68900,68800,9308
20230927,090900,75605138900,68900,68900,69000,68900,72116
20230927,090800,70635336900,69000,69000,69000,68900,16910
20230927,090700,69468966100,68900,69000,69000,68900,11942
20230927,090600,68645223800,68900,69000,69000,68900,30634
20230927,090500,66532505000,69000,69000,69000,68900,52225
20230927,090400,62929489200,69000,68800,69000,68700,127134
20230927,090300,54172324000,68800,68800,68800,68700,18623
20230927,090200,52892093200,68800,68800,68900,68700,58173
20230927,090100,48889367300,68800,68800,68900,68700,99215
20230927,090000,42065407200,68700,68600,68900,68500,612409