stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,191700,19628921180,8300,8300,8300,8300,29667
20230912,191600,19628921180,8300,8300,8300,8300,0
20230912,191500,19628921180,8300,8300,8300,8300,0
20230912,191400,19628921180,8300,8300,8300,8300,0
20230912,191300,19628921180,8300,8300,8300,8300,0
20230912,191200,19628921180,8300,8300,8300,8300,0
20230912,191100,19628921180,8300,8300,8300,8300,0
20230912,191000,19628921180,8300,8300,8300,8300,0
20230912,190900,19628921180,8300,8300,8300,8300,0
20230912,190800,19628921180,8300,8300,8300,8300,0
20230912,190700,19628921180,8300,8300,8300,8300,0
20230912,190600,19628921180,8300,8300,8300,8300,0
20230912,190500,19628921180,8300,8300,8300,8300,0
20230912,190400,19628921180,8300,8300,8300,8300,0
20230912,190300,19628921180,8300,8300,8300,8300,0
20230912,190200,19628921180,8300,8300,8300,8300,0
20230912,190100,19628921180,8300,8300,8300,8300,0
20230912,190000,19628921180,8300,8300,8300,8300,0
20230912,185900,19628921180,8300,8300,8300,8300,0
20230912,185800,19628921180,8300,8300,8300,8300,0
20230912,185700,19628921180,8300,8300,8300,8300,0
20230912,185600,19628921180,8300,8300,8300,8300,0
20230912,185500,19628921180,8300,8300,8300,8300,0
20230912,185400,19628921180,8300,8300,8300,8300,0
20230912,185300,19628921180,8300,8300,8300,8300,0
20230912,185200,19628921180,8300,8300,8300,8300,0
20230912,185100,19628921180,8300,8300,8300,8300,0
20230912,185000,19628921180,8300,8300,8300,8300,0
20230912,184900,19628921180,8300,8300,8300,8300,0
20230912,184800,19628921180,8300,8300,8300,8300,0
20230912,184700,19628921180,8300,8300,8300,8300,29667
20230912,184600,19628921180,8300,8300,8300,8300,0
20230912,184500,19628921180,8300,8300,8300,8300,0
20230912,184400,19628921180,8300,8300,8300,8300,0
20230912,184300,19628921180,8300,8300,8300,8300,0
20230912,184200,19628921180,8300,8300,8300,8300,0
20230912,184100,19628921180,8300,8300,8300,8300,0
20230912,184000,19628921180,8300,8300,8300,8300,0
20230912,183900,19628921180,8300,8300,8300,8300,0
20230912,183800,19628921180,8300,8300,8300,8300,0
20230912,183700,19628921180,8300,8300,8300,8300,0
20230912,183600,19628921180,8300,8300,8300,8300,0
20230912,183500,19628921180,8300,8300,8300,8300,0
20230912,183400,19628921180,8300,8300,8300,8300,0
20230912,183300,19628921180,8300,8300,8300,8300,0
20230912,183200,19628921180,8300,8300,8300,8300,0
20230912,183100,19628921180,8300,8300,8300,8300,0
20230912,183000,19628921180,8300,8300,8300,8300,0
20230912,182900,19628921180,8300,8300,8300,8300,0
20230912,182800,19628921180,8300,8300,8300,8300,0
20230912,182700,19628921180,8300,8300,8300,8300,0
20230912,182600,19628921180,8300,8300,8300,8300,0
20230912,182500,19628921180,8300,8300,8300,8300,0
20230912,182400,19628921180,8300,8300,8300,8300,0
20230912,182300,19628921180,8300,8300,8300,8300,0
20230912,182200,19628921180,8300,8300,8300,8300,0
20230912,182100,19628921180,8300,8300,8300,8300,0
20230912,182000,19628921180,8300,8300,8300,8300,0
20230912,181900,19628921180,8300,8300,8300,8300,0
20230912,181800,19628921180,8300,8300,8300,8300,0
20230912,181700,19628921180,8300,8300,8300,8300,29667
20230912,181600,19628921180,8300,8300,8300,8300,0
20230912,181500,19628921180,8300,8300,8300,8300,0
20230912,181400,19628921180,8300,8300,8300,8300,0
20230912,181300,19628921180,8300,8300,8300,8300,0
20230912,181200,19628921180,8300,8300,8300,8300,0
20230912,181100,19628921180,8300,8300,8300,8300,0
20230912,181000,19628921180,8300,8300,8300,8300,0
20230912,180900,19628921180,8300,8300,8300,8300,0
20230912,180800,19628921180,8300,8300,8300,8300,0
20230912,180700,19628921180,8300,8300,8300,8300,0
20230912,180600,19628921180,8300,8300,8300,8300,0
20230912,180500,19628921180,8300,8300,8300,8300,0
20230912,180400,19628921180,8300,8300,8300,8300,0
20230912,180300,19628921180,8300,8300,8300,8300,0
20230912,180200,19628921180,8300,8300,8300,8300,0
20230912,180100,19628921180,8300,8300,8300,8300,0
20230912,180000,19628921180,8300,8300,8300,8300,0
20230912,175900,19628921180,8300,8300,8300,8300,0
20230912,175800,19628921180,8300,8300,8300,8300,0
20230912,175700,19628921180,8300,8300,8300,8300,0
20230912,175600,19628921180,8300,8300,8300,8300,0
20230912,175500,19628921180,8300,8300,8300,8300,0
20230912,175400,19628921180,8300,8300,8300,8300,0
20230912,175300,19628921180,8300,8300,8300,8300,0
20230912,175200,19628921180,8300,8300,8300,8300,0
20230912,175100,19628921180,8300,8300,8300,8300,0
20230912,175000,19628921180,8300,8300,8300,8300,0
20230912,174900,19628921180,8300,8300,8300,8300,0
20230912,174800,19628921180,8300,8300,8300,8300,0
20230912,174700,19628921180,8300,8300,8300,8300,29667
20230912,174600,19628921180,8300,8300,8300,8300,0
20230912,174500,19628921180,8300,8300,8300,8300,0
20230912,174400,19628921180,8300,8300,8300,8300,0
20230912,174300,19628921180,8300,8300,8300,8300,0
20230912,174200,19628921180,8300,8300,8300,8300,0
20230912,174100,19628921180,8300,8300,8300,8300,0
20230912,174000,19628921180,8300,8300,8300,8300,0
20230912,173900,19628921180,8300,8300,8300,8300,0
20230912,173800,19628921180,8300,8300,8300,8300,0
20230912,173700,19628921180,8300,8300,8300,8300,0
20230912,173600,19628921180,8300,8300,8300,8300,0
20230912,173500,19628921180,8300,8300,8300,8300,0
20230912,173400,19628921180,8300,8300,8300,8300,0
20230912,173300,19628921180,8300,8300,8300,8300,0
20230912,173200,19628921180,8300,8300,8300,8300,0
20230912,173100,19628921180,8300,8300,8300,8300,0
20230912,173000,19628921180,8300,8300,8300,8300,0
20230912,172900,19628921180,8300,8300,8300,8300,0
20230912,172800,19628921180,8300,8300,8300,8300,0
20230912,172700,19628921180,8300,8300,8300,8300,0
20230912,172600,19628921180,8300,8300,8300,8300,0
20230912,172500,19628921180,8300,8300,8300,8300,0
20230912,172400,19628921180,8300,8300,8300,8300,0
20230912,172300,19628921180,8300,8300,8300,8300,0
20230912,172200,19628921180,8300,8300,8300,8300,0
20230912,172100,19628921180,8300,8300,8300,8300,0
20230912,172000,19628921180,8300,8300,8300,8300,0
20230912,171900,19628921180,8300,8300,8300,8300,0
20230912,171800,19628921180,8300,8300,8300,8300,0
20230912,171700,19628921180,8300,8300,8300,8300,29667
20230912,171600,19628921180,8300,8300,8300,8300,0
20230912,171500,19628921180,8300,8300,8300,8300,0
20230912,171400,19628921180,8300,8300,8300,8300,0
20230912,171300,19628921180,8300,8300,8300,8300,0
20230912,171200,19628921180,8300,8300,8300,8300,0
20230912,171100,19628921180,8300,8300,8300,8300,0
20230912,171000,19628921180,8300,8300,8300,8300,0
20230912,170900,19628921180,8300,8300,8300,8300,0
20230912,170800,19628921180,8300,8300,8300,8300,0
20230912,170700,19628921180,8300,8300,8300,8300,0
20230912,170600,19628921180,8300,8300,8300,8300,0
20230912,170500,19628921180,8300,8300,8300,8300,0
20230912,170400,19628921180,8300,8300,8300,8300,0
20230912,170300,19628921180,8300,8300,8300,8300,0
20230912,170200,19628921180,8300,8300,8300,8300,0
20230912,170100,19628921180,8300,8300,8300,8300,0
20230912,170000,19628921180,8300,8300,8300,8300,0
20230912,165900,19628921180,8300,8300,8300,8300,0
20230912,165800,19628921180,8300,8300,8300,8300,0
20230912,165700,19628921180,8300,8300,8300,8300,0
20230912,165600,19628921180,8300,8300,8300,8300,0
20230912,165500,19628921180,8300,8300,8300,8300,0
20230912,165400,19628921180,8300,8300,8300,8300,0
20230912,165300,19628921180,8300,8300,8300,8300,0
20230912,165200,19628921180,8300,8300,8300,8300,0
20230912,165100,19628921180,8300,8300,8300,8300,0
20230912,165000,19628921180,8300,8300,8300,8300,0
20230912,164900,19628921180,8300,8300,8300,8300,0
20230912,164800,19628921180,8300,8300,8300,8300,0
20230912,164700,19628921180,8300,8300,8300,8300,29667
20230912,164600,19628921180,8300,8300,8300,8300,0
20230912,164500,19628921180,8300,8300,8300,8300,0
20230912,164400,19628921180,8300,8300,8300,8300,0
20230912,164300,19628921180,8300,8300,8300,8300,0
20230912,164200,19628921180,8300,8300,8300,8300,0
20230912,164100,19628921180,8300,8300,8300,8300,0
20230912,164000,19628921180,8300,8300,8300,8300,0
20230912,163900,19628921180,8300,8300,8300,8300,0
20230912,163800,19628921180,8300,8300,8300,8300,0
20230912,163700,19628921180,8300,8300,8300,8300,0
20230912,163600,19628921180,8300,8300,8300,8300,0
20230912,163500,19628921180,8300,8300,8300,8300,0
20230912,163400,19628921180,8300,8300,8300,8300,0
20230912,163300,19628921180,8300,8300,8300,8300,0
20230912,163200,19628921180,8300,8300,8300,8300,0
20230912,163100,19628921180,8300,8300,8300,8300,0
20230912,163000,19628921180,8300,8300,8300,8300,0
20230912,162900,19628921180,8300,8300,8300,8300,0
20230912,162800,19628921180,8300,8300,8300,8300,0
20230912,162700,19628921180,8300,8300,8300,8300,0
20230912,162600,19628921180,8300,8300,8300,8300,0
20230912,162500,19628921180,8300,8300,8300,8300,0
20230912,162400,19628921180,8300,8300,8300,8300,0
20230912,162300,19628921180,8300,8300,8300,8300,0
20230912,162200,19628921180,8300,8300,8300,8300,0
20230912,162100,19628921180,8300,8300,8300,8300,0
20230912,162000,19628921180,8300,8300,8300,8300,0
20230912,161900,19628921180,8300,8300,8300,8300,0
20230912,161800,19628921180,8300,8300,8300,8300,0
20230912,161700,19628921180,8300,8300,8300,8300,29667
20230912,161600,19628921180,8300,8300,8300,8300,0
20230912,161500,19628921180,8300,8300,8300,8300,0
20230912,161400,19628921180,8300,8300,8300,8300,0
20230912,161300,19628921180,8300,8300,8300,8300,0
20230912,161200,19628921180,8300,8300,8300,8300,0
20230912,161100,19628921180,8300,8300,8300,8300,0
20230912,161000,19628921180,8300,8300,8300,8300,0
20230912,160900,19628921180,8300,8300,8300,8300,0
20230912,160800,19628921180,8300,8300,8300,8300,0
20230912,160700,19628921180,8300,8300,8300,8300,0
20230912,160600,19628921180,8300,8300,8300,8300,0
20230912,160500,19628921180,8300,8300,8300,8300,0
20230912,160400,19628921180,8300,8300,8300,8300,0
20230912,160300,19628921180,8300,8300,8300,8300,0
20230912,160200,19628921180,8300,8300,8300,8300,0
20230912,160100,19628921180,8300,8300,8300,8300,0
20230912,160000,19628921180,8300,8300,8300,8300,0
20230912,155900,19628921180,8300,8300,8300,8300,0
20230912,155800,19628921180,8300,8300,8300,8300,0
20230912,155700,19628921180,8300,8300,8300,8300,0
20230912,155600,19628921180,8300,8300,8300,8300,0
20230912,155500,19628921180,8300,8300,8300,8300,0
20230912,155400,19628921180,8300,8300,8300,8300,0
20230912,155300,19628921180,8300,8300,8300,8300,0
20230912,155200,19628921180,8300,8300,8300,8300,0
20230912,155100,19628921180,8300,8300,8300,8300,0
20230912,155000,19628921180,8300,8300,8300,8300,0
20230912,154900,19628921180,8300,8300,8300,8300,0
20230912,154800,19628921180,8300,8300,8300,8300,0
20230912,154700,19628921180,8300,8300,8300,8300,29667
20230912,154600,19628921180,8300,8300,8300,8300,0
20230912,154500,19628921180,8300,8300,8300,8300,0
20230912,154400,19628921180,8300,8300,8300,8300,0
20230912,154300,19628921180,8300,8300,8300,8300,0
20230912,154200,19628921180,8300,8300,8300,8300,0
20230912,154100,19628921180,8300,8300,8300,8300,0
20230912,154000,19628921180,8300,8300,8300,8300,0
20230912,153900,19628921180,8300,8300,8300,8300,0
20230912,153800,19628921180,8300,8300,8300,8300,0
20230912,153700,19628921180,8300,8300,8300,8300,0
20230912,153600,19628921180,8300,8300,8300,8300,0
20230912,153500,19628921180,8300,8300,8300,8300,0
20230912,153400,19628921180,8300,8300,8300,8300,0
20230912,153300,19628921180,8300,8300,8300,8300,0
20230912,153200,19628921180,8300,8300,8300,8300,0
20230912,153100,19628921180,8300,8300,8300,8300,0
20230912,153000,19628921180,8300,8300,8300,8300,29667
20230912,152900,19382685080,8270,8270,8270,8270,0
20230912,152800,19382685080,8270,8270,8270,8270,0
20230912,152700,19382685080,8270,8270,8270,8270,0
20230912,152600,19382685080,8270,8270,8270,8270,0
20230912,152500,19382685080,8270,8270,8270,8270,0
20230912,152400,19382685080,8270,8270,8270,8270,0
20230912,152300,19382685080,8270,8270,8270,8270,0
20230912,152200,19382685080,8270,8270,8270,8270,0
20230912,152100,19382685080,8270,8270,8270,8270,0
20230912,152000,19382685080,8270,8270,8270,8270,0
20230912,151900,19382685080,8270,8290,8290,8250,8235
20230912,151800,19314634300,8280,8300,8350,8280,4068
20230912,151700,19280851520,8290,8320,8320,8280,9871
20230912,151600,19198873930,8310,8330,8360,8300,12017
20230912,151500,19098693640,8330,8260,8330,8250,18090
20230912,151400,18949025960,8260,8250,8260,8240,6774
20230912,151300,18893141540,8250,8250,8260,8230,8905
20230912,151200,18819733440,8250,8260,8270,8230,8680
20230912,151100,18748157180,8260,8270,8270,8260,3043
20230912,151000,18723012310,8260,8250,8280,8250,12009
20230912,150900,18623731880,8240,8260,8270,8240,9696
20230912,150800,18543764880,8230,8270,8270,8220,14266
20230912,150700,18426129160,8220,8280,8290,8220,29356
20230912,150600,18183933610,8280,8280,8290,8250,13551
20230912,150500,18071894230,8260,8300,8310,8260,10702
20230912,150400,17983186190,8310,8310,8320,8300,5127
20230912,150300,17940588230,8320,8310,8320,8300,9034
20230912,150200,17865570350,8310,8330,8330,8310,7711
20230912,150100,17801460430,8330,8330,8340,8310,3331
20230912,150000,17773732070,8330,8330,8340,8320,7211
20230912,145900,17713680250,8330,8340,8340,8320,11222
20230912,145800,17620210010,8340,8320,8350,8300,8279
20230912,145700,17551297060,8300,8350,8350,8300,8562
20230912,145600,17480078780,8340,8340,8350,8330,10384
20230912,145500,17393471020,8350,8360,8370,8340,10666
20230912,145400,17304377560,8350,8370,8370,8350,4897
20230912,145300,17263439140,8360,8360,8370,8360,3807
20230912,145200,17231611400,8360,8360,8370,8350,5517
20230912,145100,17185489440,8360,8370,8370,8360,6578
20230912,145000,17130479980,8370,8380,8380,8370,4877
20230912,144900,17089649050,8370,8380,8380,8350,5343
20230912,144800,17044971080,8360,8370,8370,8360,2620
20230912,144700,17023053150,8360,8370,8380,8360,3049
20230912,144600,16997550280,8370,8390,8390,8360,6508
20230912,144500,16943062460,8390,8390,8390,8380,3163
20230912,144400,16916537650,8390,8400,8400,8380,2015
20230912,144300,16899635140,8400,8400,8400,8390,455
20230912,144200,16895816180,8390,8400,8400,8390,1093
20230912,144100,16886637770,8400,8400,8410,8400,349
20230912,144000,16883705580,8400,8380,8420,8380,6211
20230912,143900,16831515700,8390,8370,8390,8370,12515
20230912,143800,16726646540,8380,8390,8390,8370,5764
20230912,143700,16678354360,8390,8390,8400,8380,2112
20230912,143600,16660632230,8390,8390,8400,8380,3649
20230912,143500,16630019070,8390,8390,8400,8380,6747
20230912,143400,16573430410,8380,8410,8410,8380,5129
20230912,143300,16530395940,8400,8400,8410,8390,8824
20230912,143200,16456268120,8400,8410,8410,8400,2076
20230912,143100,16438811950,8410,8410,8410,8400,7767
20230912,143000,16373545610,8410,8410,8410,8400,2211
20230912,142900,16354955410,8410,8410,8420,8410,3444
20230912,142800,16325985740,8420,8420,8420,8410,1232
20230912,142700,16315616010,8420,8420,8420,8400,3600
20230912,142600,16285349080,8410,8420,8420,8410,4426
20230912,142500,16248113190,8420,8420,8420,8410,497
20230912,142400,16243930200,8420,8410,8420,8410,903
20230912,142300,16236334630,8410,8410,8430,8410,2201
20230912,142200,16217822100,8420,8440,8440,8410,5420
20230912,142100,16172176210,8430,8440,8440,8430,6205
20230912,142000,16119847780,8430,8440,8440,8420,1560
20230912,141900,16106692810,8440,8450,8450,8430,3179
20230912,141800,16079867420,8440,8430,8440,8410,4561
20230912,141700,16041404650,8430,8410,8430,8410,2788
20230912,141600,16017938870,8430,8430,8430,8410,4088
20230912,141500,15983541480,8420,8430,8440,8420,2484
20230912,141400,15962599370,8430,8410,8430,8410,6202
20230912,141300,15910381910,8410,8420,8430,8410,4236
20230912,141200,15874741630,8420,8430,8430,8420,2441
20230912,141100,15854185660,8420,8430,8440,8420,3383
20230912,141000,15825679150,8440,8440,8440,8430,855
20230912,140900,15818464450,8440,8420,8440,8420,3687
20230912,140800,15787381450,8420,8420,8420,8400,17211
20230912,140700,15642605320,8420,8430,8440,8420,5429
20230912,140600,15596870710,8430,8450,8450,8430,5594
20230912,140500,15549659320,8450,8450,8460,8440,2313
20230912,140400,15530115830,8450,8460,8470,8450,2226
20230912,140300,15511287810,8460,8450,8460,8450,2017
20230912,140200,15494243500,8450,8470,8470,8450,1615
20230912,140100,15480592530,8470,8450,8480,8450,6171
20230912,140000,15428381100,8450,8450,8450,8440,2217
20230912,135900,15409657310,8450,8460,8460,8450,870
20230912,135800,15402305570,8450,8450,8460,8450,5209
20230912,135700,15358266800,8460,8440,8460,8440,5919
20230912,135600,15308280510,8440,8450,8460,8420,13078
20230912,135500,15197921020,8450,8450,8460,8440,5577
20230912,135400,15150800010,8460,8470,8470,8450,10401
20230912,135300,15062899140,8470,8470,8470,8450,5634
20230912,135200,15015237880,8470,8470,8480,8460,2411
20230912,135100,14994817220,8480,8480,8480,8470,1837
20230912,135000,14979242310,8470,8480,8490,8470,2100
20230912,134900,14961441130,8480,8490,8490,8480,1418
20230912,134800,14949410250,8500,8470,8500,8470,5205
20230912,134700,14905272510,8470,8480,8480,8470,2467
20230912,134600,14884373750,8480,8480,8490,8470,3235
20230912,134500,14856942980,8480,8470,8480,8470,3019
20230912,134400,14831349100,8470,8470,8470,8460,3564
20230912,134300,14801191040,8470,8470,8480,8470,1881
20230912,134200,14785256720,8470,8480,8480,8470,1557
20230912,134100,14772058730,8480,8480,8490,8470,7752
20230912,134000,14706326530,8480,8500,8500,8480,2064
20230912,133900,14688804130,8500,8490,8500,8490,755
20230912,133800,14682393660,8500,8490,8500,8490,2530
20230912,133700,14660911060,8490,8500,8500,8490,2530
20230912,133600,14639430270,8500,8500,8500,8490,291
20230912,133500,14636959160,8500,8490,8500,8490,1170
20230912,133400,14627023700,8490,8490,8500,8490,2045
20230912,133300,14609656950,8500,8490,8500,8490,171
20230912,133200,14608204070,8490,8500,8500,8480,2684
20230912,133100,14585408590,8500,8480,8500,8480,1962
20230912,133000,14568755250,8490,8500,8500,8490,2046
20230912,132900,14551382040,8500,8500,8510,8500,994
20230912,132800,14542932880,8500,8500,8500,8490,3643
20230912,132700,14511985750,8500,8490,8500,8490,4170
20230912,132600,14476576200,8490,8500,8500,8480,15731
20230912,132500,14342942130,8510,8510,8520,8500,13795
20230912,132400,14225631370,8510,8510,8530,8510,5243
20230912,132300,14180989890,8510,8520,8520,8510,1002
20230912,132200,14172459190,8520,8520,8530,8510,7903
20230912,132100,14105140420,8520,8540,8540,8520,3347
20230912,132000,14076619630,8540,8530,8540,8530,2350
20230912,131900,14056569500,8530,8520,8540,8520,2569
20230912,131800,14034674780,8530,8540,8550,8530,4843
20230912,131700,13993345780,8540,8560,8560,8540,1376
20230912,131600,13981593270,8530,8550,8560,8530,3597
20230912,131500,13950861300,8550,8570,8570,8550,14878
20230912,131400,13823523580,8570,8560,8570,8560,1149
20230912,131300,13813679180,8560,8570,8570,8560,595
20230912,131200,13808584800,8570,8580,8580,8560,193
20230912,131100,13806931070,8580,8570,8580,8570,1823
20230912,131000,13791307340,8570,8580,8580,8570,844
20230912,130900,13784073450,8570,8580,8580,8570,4390
20230912,130800,13746421470,8580,8560,8580,8560,2486
20230912,130700,13725110970,8560,8580,8580,8560,9659
20230912,130600,13642392170,8580,8570,8580,8570,839
20230912,130500,13635199680,8580,8580,8580,8570,47
20230912,130400,13634796450,8580,8590,8590,8580,3237
20230912,130300,13607022470,8580,8600,8600,8580,2265
20230912,130200,13587583620,8600,8580,8600,8580,3641
20230912,130100,13556287900,8580,8580,8580,8570,1192
20230912,130000,13546061210,8560,8550,8580,8540,6336
20230912,125900,13491806410,8560,8560,8570,8550,1803
20230912,125800,13476369920,8570,8570,8570,8570,1044
20230912,125700,13467422840,8570,8560,8570,8550,4017
20230912,125600,13433031230,8560,8560,8570,8560,1424
20230912,125500,13420837650,8560,8550,8570,8540,2168
20230912,125400,13402289200,8550,8540,8550,8540,2045
20230912,125300,13384816140,8530,8550,8550,8530,732
20230912,125200,13378563230,8550,8570,8570,8550,14022
20230912,125100,13258653990,8560,8550,8560,8550,1213
20230912,125000,13248275710,8560,8590,8600,8560,10784
20230912,124900,13155835820,8590,8570,8590,8560,5134
20230912,124800,13111801160,8560,8550,8560,8540,5477
20230912,124700,13064972050,8550,8560,8560,8550,1158
20230912,124600,13055070140,8560,8550,8560,8550,2718
20230912,124500,13031829720,8540,8530,8540,8530,5255
20230912,124400,12986966700,8540,8530,8540,8530,1882
20230912,124300,12970913180,8530,8530,8540,8530,3388
20230912,124200,12942008250,8530,8540,8550,8530,4537
20230912,124100,12903243300,8540,8540,8540,8530,2709
20230912,124000,12880111840,8550,8540,8550,8530,1111
20230912,123900,12870623950,8540,8560,8570,8540,7724
20230912,123800,12804590090,8570,8560,8570,8540,2117
20230912,123700,12786482360,8560,8540,8560,8540,2742
20230912,123600,12763025260,8540,8550,8550,8540,3625
20230912,123500,12732045650,8540,8550,8560,8540,2712
20230912,123400,12708867240,8560,8560,8560,8550,1122
20230912,123300,12699271020,8560,8550,8560,8540,10083
20230912,123200,12613039620,8550,8540,8550,8530,1853
20230912,123100,12597218520,8540,8530,8540,8520,871
20230912,123000,12589789130,8530,8530,8530,8530,543
20230912,122900,12585157340,8530,8540,8540,8530,408
20230912,122800,12581673540,8540,8520,8540,8520,1605
20230912,122700,12567982060,8530,8530,8540,8520,2394
20230912,122600,12547559650,8530,8530,8540,8530,2161
20230912,122500,12529124620,8520,8530,8530,8520,1401
20230912,122400,12517188050,8520,8520,8530,8510,3215
20230912,122300,12489800870,8520,8520,8520,8520,3466
20230912,122200,12460270550,8520,8540,8540,8520,8870
20230912,122100,12384689060,8540,8540,8550,8520,9350
20230912,122000,12304922980,8540,8550,8550,8540,662
20230912,121900,12299267070,8550,8560,8560,8550,440
20230912,121800,12295504010,8550,8560,8560,8550,2206
20230912,121700,12276641430,8560,8550,8560,8550,509
20230912,121600,12272286380,8550,8550,8550,8540,2234
20230912,121500,12253190550,8550,8560,8560,8540,2242
20230912,121400,12234029330,8550,8540,8560,8540,761
20230912,121300,12227525050,8540,8560,8560,8540,2976
20230912,121200,12202098460,8550,8560,8560,8550,351
20230912,121100,12199095140,8570,8550,8570,8540,4123
20230912,121000,12163843400,8560,8560,8560,8550,614
20230912,120900,12158589370,8560,8560,8570,8550,711
20230912,120800,12152501370,8560,8560,8560,8560,630
20230912,120700,12147108570,8560,8580,8580,8560,2725
20230912,120600,12123759820,8570,8570,8580,8570,48
20230912,120500,12123348450,8580,8580,8580,8570,931
20230912,120400,12115362700,8570,8570,8580,8570,244
20230912,120300,12113271580,8570,8560,8570,8560,3034
20230912,120200,12087289560,8570,8560,8570,8560,2216
20230912,120100,12068320550,8560,8560,8570,8560,1448
20230912,120000,12055921080,8560,8570,8570,8560,6627
20230912,115900,11999178830,8570,8580,8590,8570,1289
20230912,115800,11988118680,8590,8580,8590,8570,658
20230912,115700,11982476830,8580,8580,8580,8580,903
20230912,115600,11974729090,8580,8570,8590,8570,1879
20230912,115500,11958599640,8560,8570,8590,8560,3271
20230912,115400,11930537490,8580,8570,8580,8560,2399
20230912,115300,11909994370,8580,8570,8580,8560,759
20230912,115200,11903486890,8570,8580,8580,8560,930
20230912,115100,11895514750,8570,8570,8580,8560,2384
20230912,115000,11875092750,8570,8570,8570,8560,3420
20230912,114900,11845796080,8570,8570,8570,8560,1349
20230912,114800,11834246000,8570,8580,8580,8560,702
20230912,114700,11828228810,8580,8560,8580,8550,7686
20230912,114600,11762447820,8560,8560,8560,8550,4957
20230912,114500,11720029100,8560,8560,8560,8550,2101
20230912,114400,11702044560,8560,8560,8570,8560,780
20230912,114300,11695367610,8560,8570,8570,8560,836
20230912,114200,11688210950,8560,8550,8570,8550,878
20230912,114100,11680697570,8560,8580,8580,8550,2457
20230912,114000,11659659610,8580,8560,8580,8550,2445
20230912,113900,11638716730,8560,8550,8560,8550,3251
20230912,113800,11610899050,8560,8570,8570,8560,5316
20230912,113700,11565392300,8570,8580,8580,8560,4741
20230912,113600,11524795810,8580,8590,8590,8570,6752
20230912,113500,11466887740,8590,8590,8590,8580,3532
20230912,113400,11436574710,8590,8590,8590,8580,1656
20230912,113300,11422353430,8590,8600,8600,8580,3436
20230912,113200,11392838450,8590,8590,8600,8590,427
20230912,113100,11389168280,8590,8600,8600,8590,1660
20230912,113000,11374900660,8600,8590,8600,8580,1239
20230912,112900,11364255690,8580,8600,8600,8580,3482
20230912,112800,11334341580,8610,8610,8610,8590,4469
20230912,112700,11295870080,8610,8610,8610,8600,2191
20230912,112600,11277023620,8610,8600,8610,8590,1002
20230912,112500,11268400820,8590,8600,8600,8590,1548
20230912,112400,11255091860,8600,8600,8600,8600,1697
20230912,112300,11240497660,8600,8600,8600,8580,4874
20230912,112200,11198624970,8600,8610,8610,8590,1978
20230912,112100,11181620170,8610,8610,8610,8600,71
20230912,112000,11181008910,8610,8610,8610,8600,2204
20230912,111900,11162039030,8620,8620,8640,8620,2276
20230912,111800,11142411040,8630,8620,8630,8610,2408
20230912,111700,11121642180,8610,8600,8610,8600,1438
20230912,111600,11109261170,8600,8590,8610,8590,2494
20230912,111500,11087820450,8590,8580,8590,8580,2840
20230912,111400,11063428720,8580,8580,8580,8570,12232
20230912,111300,10958537370,8580,8580,8580,8570,2988
20230912,111200,10932911950,8580,8590,8590,8580,4535
20230912,111100,10893982890,8590,8580,8590,8580,2150
20230912,111000,10875527600,8590,8590,8600,8580,2060
20230912,110900,10857833180,8590,8600,8600,8580,2000
20230912,110800,10840658300,8590,8590,8600,8590,1661
20230912,110700,10826387320,8590,8590,8590,8580,4434
20230912,110600,10788309260,8590,8600,8600,8580,1358
20230912,110500,10776647560,8600,8610,8610,8590,943
20230912,110400,10768540700,8590,8590,8600,8580,2521
20230912,110300,10746881280,8590,8590,8590,8580,6345
20230912,110200,10692413280,8590,8600,8600,8580,4200
20230912,110100,10656329650,8600,8620,8620,8590,11301
20230912,110000,10559142930,8620,8610,8630,8600,2444
20230912,105900,10538100950,8610,8610,8610,8600,2927
20230912,105800,10512921960,8600,8630,8630,8600,3449
20230912,105700,10483214130,8630,8620,8630,8610,2739
20230912,105600,10459593730,8620,8620,8630,8610,1917
20230912,105500,10443069210,8620,8620,8630,8610,2421
20230912,105400,10422197160,8620,8620,8620,8610,3028
20230912,105300,10396111600,8620,8610,8630,8610,4244
20230912,105200,10359538000,8610,8590,8630,8580,6440
20230912,105100,10304177720,8580,8600,8620,8580,20407
20230912,105000,10128731330,8610,8630,8630,8600,15643
20230912,104900,9994002920,8630,8630,8640,8620,6059
20230912,104800,9941711260,8630,8640,8640,8620,4636
20230912,104700,9901691620,8630,8640,8650,8630,3912
20230912,104600,9867901040,8650,8650,8650,8630,2833
20230912,104500,9843428590,8640,8630,8640,8630,5894
20230912,104400,9792518110,8630,8630,8640,8620,5660
20230912,104300,9743671130,8630,8670,8670,8620,27658
20230912,104200,9504566610,8680,8690,8690,8670,2610
20230912,104100,9481916080,8690,8680,8690,8680,939
20230912,104000,9473759530,8690,8680,8690,8670,6056
20230912,103900,9421189260,8690,8700,8700,8690,3908
20230912,103800,9387222320,8700,8710,8710,8690,1653
20230912,103700,9372846330,8700,8690,8700,8680,4591
20230912,103600,9332953500,8690,8700,8700,8690,5346
20230912,103500,9286476230,8700,8700,8700,8690,3880
20230912,103400,9252728880,8700,8730,8730,8700,15421
20230912,103300,9118334580,8730,8720,8730,8720,1744
20230912,103200,9103117700,8720,8740,8740,8710,3944
20230912,103100,9068722910,8740,8750,8770,8730,5558
20230912,103000,9020113040,8750,8730,8750,8730,2604
20230912,102900,8997350080,8730,8720,8740,8710,2397
20230912,102800,8976441420,8720,8710,8720,8700,4986
20230912,102700,8933011300,8720,8710,8720,8700,1871
20230912,102600,8916715900,8720,8720,8740,8700,7492
20230912,102500,8851443280,8720,8710,8720,8690,9470
20230912,102400,8769011100,8710,8720,8720,8690,17785
20230912,102300,8614187190,8730,8750,8750,8720,9229
20230912,102200,8533612470,8750,8750,8760,8730,8525
20230912,102100,8459080460,8750,8790,8790,8720,15109
20230912,102000,8326949800,8780,8790,8800,8760,16163
20230912,101900,8185082860,8790,8790,8820,8720,27936
20230912,101800,7939863820,8820,8920,8920,8800,37320
20230912,101700,7608722780,8920,8900,8990,8890,45471
20230912,101600,7202101610,8900,8940,8950,8870,38133
20230912,101500,6862486450,8940,8950,9010,8870,77543
20230912,101400,6169442140,8970,8790,8970,8790,66058
20230912,101300,5582687580,8790,8690,8810,8690,33208
20230912,101200,5291918200,8680,8680,8690,8670,4839
20230912,101100,5249924880,8680,8670,8690,8670,230
20230912,101000,5247927250,8680,8660,8720,8660,10805
20230912,100900,5153902060,8660,8660,8660,8650,3336
20230912,100800,5125013820,8660,8660,8670,8640,9086
20230912,100700,5046333560,8680,8680,8690,8670,7816
20230912,100600,4978526180,8690,8700,8700,8690,4367
20230912,100500,4940568400,8700,8700,8700,8690,1908
20230912,100400,4923969210,8700,8700,8700,8680,7730
20230912,100300,4856761060,8690,8700,8710,8680,7338
20230912,100200,4793013890,8710,8710,8720,8700,5049
20230912,100100,4749062900,8710,8690,8730,8680,11574
20230912,100000,4648239930,8700,8690,8700,8680,2413
20230912,095900,4627278090,8680,8690,8690,8680,2057
20230912,095800,4609416280,8690,8690,8700,8670,1090
20230912,095700,4599953250,8690,8700,8710,8680,7484
20230912,095600,4534904820,8700,8710,8710,8700,4540
20230912,095500,4495368650,8710,8700,8710,8690,3754
20230912,095400,4462697350,8700,8690,8700,8690,2386
20230912,095300,4441951970,8690,8700,8710,8680,12609
20230912,095200,4332417490,8700,8700,8710,8690,2425
20230912,095100,4311316080,8700,8720,8720,8700,2602
20230912,095000,4288649820,8720,8690,8730,8670,14310
20230912,094900,4164054240,8680,8710,8710,8610,11431
20230912,094800,4065222650,8710,8670,8710,8630,20375
20230912,094700,3888449360,8670,8690,8700,8610,40579
20230912,094600,3537667590,8700,8690,8710,8680,8328
20230912,094500,3465268970,8690,8700,8710,8690,2309
20230912,094400,3445181460,8700,8710,8720,8690,12005
20230912,094300,3340710520,8710,8720,8720,8700,4755
20230912,094200,3299290100,8710,8730,8730,8710,2288
20230912,094100,3279331640,8730,8710,8740,8710,6359
20230912,094000,3223801560,8720,8690,8740,8690,13399
20230912,093900,3107140730,8690,8710,8720,8680,18457
20230912,093800,2946501560,8720,8730,8740,8720,3446
20230912,093700,2916445550,8740,8720,8790,8720,11181
20230912,093600,2818723750,8720,8740,8750,8720,13023
20230912,093500,2705067470,8730,8740,8740,8720,8030
20230912,093400,2634952860,8750,8750,8760,8740,4736
20230912,093300,2593538010,8750,8720,8760,8720,9680
20230912,093200,2508943580,8730,8760,8760,8720,7124
20230912,093100,2446730800,8750,8820,8820,8730,30072
20230912,093000,2182561870,8810,8810,8820,8810,3501
20230912,092900,2151713360,8810,8830,8830,8810,7179
20230912,092800,2088435590,8840,8830,8840,8820,3106
20230912,092700,2061004150,8830,8810,8830,8810,3725
20230912,092600,2028153820,8810,8840,8850,8810,7030
20230912,092500,1966115020,8840,8860,8860,8830,6900
20230912,092400,1905066640,8850,8870,8870,8850,2394
20230912,092300,1883851570,8870,8910,8910,8870,6596
20230912,092200,1825221870,8910,8890,8920,8890,4832
20230912,092100,1782185480,8890,8880,8910,8870,2086
20230912,092000,1763622720,8870,8880,8900,8860,3832
20230912,091900,1729584540,8890,8890,8900,8860,5779
20230912,091800,1678268550,8880,8870,8880,8850,5867
20230912,091700,1626227580,8860,8870,8870,8860,5436
20230912,091600,1578040400,8870,8910,8920,8870,4779
20230912,091500,1535521690,8900,8900,8920,8890,5505
20230912,091400,1486509620,8890,8820,8920,8810,30045
20230912,091300,1220494240,8820,8840,8850,8820,4866
20230912,091200,1177509990,8850,8830,8850,8800,16895
20230912,091100,1028357110,8810,8840,8850,8810,9452
20230912,091000,944943650,8830,8880,8880,8820,6881
20230912,090900,884101730,8880,8870,8900,8840,9787
20230912,090800,797300190,8870,8840,8890,8830,5436
20230912,090700,749082270,8830,8850,8860,8820,11814
20230912,090600,644698740,8850,8890,8890,8850,8013
20230912,090500,573703060,8900,8910,8940,8890,7968
20230912,090400,502655960,8920,8910,8920,8910,6686
20230912,090300,443047700,8910,8880,8910,8850,10258
20230912,090200,351927030,8890,8880,8890,8860,11692
20230912,090100,248135930,8880,8890,8890,8860,4448
20230912,090000,208668770,8870,8870,8890,8800,23001