stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,204400,224084265550,6020,6020,6020,6020,201632
20230921,204300,224084265550,6020,6020,6020,6020,0
20230921,204200,224084265550,6020,6020,6020,6020,0
20230921,204100,224084265550,6020,6020,6020,6020,0
20230921,204000,224084265550,6020,6020,6020,6020,0
20230921,203900,224084265550,6020,6020,6020,6020,0
20230921,203800,224084265550,6020,6020,6020,6020,0
20230921,203700,224084265550,6020,6020,6020,6020,0
20230921,203600,224084265550,6020,6020,6020,6020,0
20230921,203500,224084265550,6020,6020,6020,6020,0
20230921,203400,224084265550,6020,6020,6020,6020,0
20230921,203300,224084265550,6020,6020,6020,6020,0
20230921,203200,224084265550,6020,6020,6020,6020,0
20230921,203100,224084265550,6020,6020,6020,6020,0
20230921,203000,224084265550,6020,6020,6020,6020,0
20230921,202900,224084265550,6020,6020,6020,6020,0
20230921,202800,224084265550,6020,6020,6020,6020,0
20230921,202700,224084265550,6020,6020,6020,6020,0
20230921,202600,224084265550,6020,6020,6020,6020,0
20230921,202500,224084265550,6020,6020,6020,6020,0
20230921,202400,224084265550,6020,6020,6020,6020,0
20230921,202300,224084265550,6020,6020,6020,6020,0
20230921,202200,224084265550,6020,6020,6020,6020,0
20230921,202100,224084265550,6020,6020,6020,6020,0
20230921,202000,224084265550,6020,6020,6020,6020,0
20230921,201900,224084265550,6020,6020,6020,6020,0
20230921,201800,224084265550,6020,6020,6020,6020,0
20230921,201700,224084265550,6020,6020,6020,6020,0
20230921,201600,224084265550,6020,6020,6020,6020,0
20230921,201500,224084265550,6020,6020,6020,6020,0
20230921,201400,224084265550,6020,6020,6020,6020,201632
20230921,201300,224084265550,6020,6020,6020,6020,0
20230921,201200,224084265550,6020,6020,6020,6020,0
20230921,201100,224084265550,6020,6020,6020,6020,0
20230921,201000,224084265550,6020,6020,6020,6020,0
20230921,200900,224084265550,6020,6020,6020,6020,0
20230921,200800,224084265550,6020,6020,6020,6020,0
20230921,200700,224084265550,6020,6020,6020,6020,0
20230921,200600,224084265550,6020,6020,6020,6020,0
20230921,200500,224084265550,6020,6020,6020,6020,0
20230921,200400,224084265550,6020,6020,6020,6020,0
20230921,200300,224084265550,6020,6020,6020,6020,0
20230921,200200,224084265550,6020,6020,6020,6020,0
20230921,200100,224084265550,6020,6020,6020,6020,0
20230921,200000,224084265550,6020,6020,6020,6020,0
20230921,195900,224084265550,6020,6020,6020,6020,0
20230921,195800,224084265550,6020,6020,6020,6020,0
20230921,195700,224084265550,6020,6020,6020,6020,0
20230921,195600,224084265550,6020,6020,6020,6020,0
20230921,195500,224084265550,6020,6020,6020,6020,0
20230921,195400,224084265550,6020,6020,6020,6020,0
20230921,195300,224084265550,6020,6020,6020,6020,0
20230921,195200,224084265550,6020,6020,6020,6020,0
20230921,195100,224084265550,6020,6020,6020,6020,0
20230921,195000,224084265550,6020,6020,6020,6020,0
20230921,194900,224084265550,6020,6020,6020,6020,0
20230921,194800,224084265550,6020,6020,6020,6020,0
20230921,194700,224084265550,6020,6020,6020,6020,0
20230921,194600,224084265550,6020,6020,6020,6020,0
20230921,194500,224084265550,6020,6020,6020,6020,0
20230921,194400,224084265550,6020,6020,6020,6020,201632
20230921,194300,224084265550,6020,6020,6020,6020,0
20230921,194200,224084265550,6020,6020,6020,6020,0
20230921,194100,224084265550,6020,6020,6020,6020,0
20230921,194000,224084265550,6020,6020,6020,6020,0
20230921,193900,224084265550,6020,6020,6020,6020,0
20230921,193800,224084265550,6020,6020,6020,6020,0
20230921,193700,224084265550,6020,6020,6020,6020,0
20230921,193600,224084265550,6020,6020,6020,6020,0
20230921,193500,224084265550,6020,6020,6020,6020,0
20230921,193400,224084265550,6020,6020,6020,6020,0
20230921,193300,224084265550,6020,6020,6020,6020,0
20230921,193200,224084265550,6020,6020,6020,6020,0
20230921,193100,224084265550,6020,6020,6020,6020,0
20230921,193000,224084265550,6020,6020,6020,6020,0
20230921,192900,224084265550,6020,6020,6020,6020,0
20230921,192800,224084265550,6020,6020,6020,6020,0
20230921,192700,224084265550,6020,6020,6020,6020,0
20230921,192600,224084265550,6020,6020,6020,6020,0
20230921,192500,224084265550,6020,6020,6020,6020,0
20230921,192400,224084265550,6020,6020,6020,6020,0
20230921,192300,224084265550,6020,6020,6020,6020,0
20230921,192200,224084265550,6020,6020,6020,6020,0
20230921,192100,224084265550,6020,6020,6020,6020,0
20230921,192000,224084265550,6020,6020,6020,6020,0
20230921,191900,224084265550,6020,6020,6020,6020,0
20230921,191800,224084265550,6020,6020,6020,6020,0
20230921,191700,224084265550,6020,6020,6020,6020,0
20230921,191600,224084265550,6020,6020,6020,6020,0
20230921,191500,224084265550,6020,6020,6020,6020,0
20230921,191400,224084265550,6020,6020,6020,6020,201632
20230921,191300,224084265550,6020,6020,6020,6020,0
20230921,191200,224084265550,6020,6020,6020,6020,0
20230921,191100,224084265550,6020,6020,6020,6020,0
20230921,191000,224084265550,6020,6020,6020,6020,0
20230921,190900,224084265550,6020,6020,6020,6020,0
20230921,190800,224084265550,6020,6020,6020,6020,0
20230921,190700,224084265550,6020,6020,6020,6020,0
20230921,190600,224084265550,6020,6020,6020,6020,0
20230921,190500,224084265550,6020,6020,6020,6020,0
20230921,190400,224084265550,6020,6020,6020,6020,0
20230921,190300,224084265550,6020,6020,6020,6020,0
20230921,190200,224084265550,6020,6020,6020,6020,0
20230921,190100,224084265550,6020,6020,6020,6020,0
20230921,190000,224084265550,6020,6020,6020,6020,0
20230921,185900,224084265550,6020,6020,6020,6020,0
20230921,185800,224084265550,6020,6020,6020,6020,0
20230921,185700,224084265550,6020,6020,6020,6020,0
20230921,185600,224084265550,6020,6020,6020,6020,0
20230921,185500,224084265550,6020,6020,6020,6020,0
20230921,185400,224084265550,6020,6020,6020,6020,0
20230921,185300,224084265550,6020,6020,6020,6020,0
20230921,185200,224084265550,6020,6020,6020,6020,0
20230921,185100,224084265550,6020,6020,6020,6020,0
20230921,185000,224084265550,6020,6020,6020,6020,0
20230921,184900,224084265550,6020,6020,6020,6020,0
20230921,184800,224084265550,6020,6020,6020,6020,0
20230921,184700,224084265550,6020,6020,6020,6020,0
20230921,184600,224084265550,6020,6020,6020,6020,0
20230921,184500,224084265550,6020,6020,6020,6020,0
20230921,184400,224084265550,6020,6020,6020,6020,201632
20230921,184300,224084265550,6020,6020,6020,6020,0
20230921,184200,224084265550,6020,6020,6020,6020,0
20230921,184100,224084265550,6020,6020,6020,6020,0
20230921,184000,224084265550,6020,6020,6020,6020,0
20230921,183900,224084265550,6020,6020,6020,6020,0
20230921,183800,224084265550,6020,6020,6020,6020,0
20230921,183700,224084265550,6020,6020,6020,6020,0
20230921,183600,224084265550,6020,6020,6020,6020,0
20230921,183500,224084265550,6020,6020,6020,6020,0
20230921,183400,224084265550,6020,6020,6020,6020,0
20230921,183300,224084265550,6020,6020,6020,6020,0
20230921,183200,224084265550,6020,6020,6020,6020,0
20230921,183100,224084265550,6020,6020,6020,6020,0
20230921,183000,224084265550,6020,6020,6020,6020,0
20230921,182900,224084265550,6020,6020,6020,6020,0
20230921,182800,224084265550,6020,6020,6020,6020,0
20230921,182700,224084265550,6020,6020,6020,6020,0
20230921,182600,224084265550,6020,6020,6020,6020,0
20230921,182500,224084265550,6020,6020,6020,6020,0
20230921,182400,224084265550,6020,6020,6020,6020,0
20230921,182300,224084265550,6020,6020,6020,6020,0
20230921,182200,224084265550,6020,6020,6020,6020,0
20230921,182100,224084265550,6020,6020,6020,6020,0
20230921,182000,224084265550,6020,6020,6020,6020,0
20230921,181900,224084265550,6020,6020,6020,6020,0
20230921,181800,224084265550,6020,6020,6020,6020,0
20230921,181700,224084265550,6020,6020,6020,6020,0
20230921,181600,224084265550,6020,6020,6020,6020,0
20230921,181500,224084265550,6020,6020,6020,6020,0
20230921,181400,224084265550,6020,6020,6020,6020,201632
20230921,181300,224084265550,6020,6020,6020,6020,0
20230921,181200,224084265550,6020,6020,6020,6020,0
20230921,181100,224084265550,6020,6020,6020,6020,0
20230921,181000,224084265550,6020,6020,6020,6020,0
20230921,180900,224084265550,6020,6020,6020,6020,0
20230921,180800,224084265550,6020,6020,6020,6020,0
20230921,180700,224084265550,6020,6020,6020,6020,0
20230921,180600,224084265550,6020,6020,6020,6020,0
20230921,180500,224084265550,6020,6020,6020,6020,0
20230921,180400,224084265550,6020,6020,6020,6020,0
20230921,180300,224084265550,6020,6020,6020,6020,0
20230921,180200,224084265550,6020,6020,6020,6020,0
20230921,180100,224084265550,6020,6020,6020,6020,0
20230921,180000,224084265550,6020,6020,6020,6020,0
20230921,175900,224084265550,6020,6020,6020,6020,0
20230921,175800,224084265550,6020,6020,6020,6020,0
20230921,175700,224084265550,6020,6020,6020,6020,0
20230921,175600,224084265550,6020,6020,6020,6020,0
20230921,175500,224084265550,6020,6020,6020,6020,0
20230921,175400,224084265550,6020,6020,6020,6020,0
20230921,175300,224084265550,6020,6020,6020,6020,0
20230921,175200,224084265550,6020,6020,6020,6020,0
20230921,175100,224084265550,6020,6020,6020,6020,0
20230921,175000,224084265550,6020,6020,6020,6020,0
20230921,174900,224084265550,6020,6020,6020,6020,0
20230921,174800,224084265550,6020,6020,6020,6020,0
20230921,174700,224084265550,6020,6020,6020,6020,0
20230921,174600,224084265550,6020,6020,6020,6020,0
20230921,174500,224084265550,6020,6020,6020,6020,0
20230921,174400,224084265550,6020,6020,6020,6020,201632
20230921,174300,224084265550,6020,6020,6020,6020,0
20230921,174200,224084265550,6020,6020,6020,6020,0
20230921,174100,224084265550,6020,6020,6020,6020,0
20230921,174000,224084265550,6020,6020,6020,6020,0
20230921,173900,224084265550,6020,6020,6020,6020,0
20230921,173800,224084265550,6020,6020,6020,6020,0
20230921,173700,224084265550,6020,6020,6020,6020,0
20230921,173600,224084265550,6020,6020,6020,6020,0
20230921,173500,224084265550,6020,6020,6020,6020,0
20230921,173400,224084265550,6020,6020,6020,6020,0
20230921,173300,224084265550,6020,6020,6020,6020,0
20230921,173200,224084265550,6020,6020,6020,6020,0
20230921,173100,224084265550,6020,6020,6020,6020,0
20230921,173000,224084265550,6020,6020,6020,6020,0
20230921,172900,224084265550,6020,6020,6020,6020,0
20230921,172800,224084265550,6020,6020,6020,6020,0
20230921,172700,224084265550,6020,6020,6020,6020,0
20230921,172600,224084265550,6020,6020,6020,6020,0
20230921,172500,224084265550,6020,6020,6020,6020,0
20230921,172400,224084265550,6020,6020,6020,6020,0
20230921,172300,224084265550,6020,6020,6020,6020,0
20230921,172200,224084265550,6020,6020,6020,6020,0
20230921,172100,224084265550,6020,6020,6020,6020,0
20230921,172000,224084265550,6020,6020,6020,6020,0
20230921,171900,224084265550,6020,6020,6020,6020,0
20230921,171800,224084265550,6020,6020,6020,6020,0
20230921,171700,224084265550,6020,6020,6020,6020,0
20230921,171600,224084265550,6020,6020,6020,6020,0
20230921,171500,224084265550,6020,6020,6020,6020,0
20230921,171400,224084265550,6020,6020,6020,6020,201632
20230921,171300,224084265550,6020,6020,6020,6020,0
20230921,171200,224084265550,6020,6020,6020,6020,0
20230921,171100,224084265550,6020,6020,6020,6020,0
20230921,171000,224084265550,6020,6020,6020,6020,0
20230921,170900,224084265550,6020,6020,6020,6020,0
20230921,170800,224084265550,6020,6020,6020,6020,0
20230921,170700,224084265550,6020,6020,6020,6020,0
20230921,170600,224084265550,6020,6020,6020,6020,0
20230921,170500,224084265550,6020,6020,6020,6020,0
20230921,170400,224084265550,6020,6020,6020,6020,0
20230921,170300,224084265550,6020,6020,6020,6020,0
20230921,170200,224084265550,6020,6020,6020,6020,0
20230921,170100,224084265550,6020,6020,6020,6020,0
20230921,170000,224084265550,6020,6020,6020,6020,0
20230921,165900,224084265550,6020,6020,6020,6020,0
20230921,165800,224084265550,6020,6020,6020,6020,0
20230921,165700,224084265550,6020,6020,6020,6020,0
20230921,165600,224084265550,6020,6020,6020,6020,0
20230921,165500,224084265550,6020,6020,6020,6020,0
20230921,165400,224084265550,6020,6020,6020,6020,0
20230921,165300,224084265550,6020,6020,6020,6020,0
20230921,165200,224084265550,6020,6020,6020,6020,0
20230921,165100,224084265550,6020,6020,6020,6020,0
20230921,165000,224084265550,6020,6020,6020,6020,0
20230921,164900,224084265550,6020,6020,6020,6020,0
20230921,164800,224084265550,6020,6020,6020,6020,0
20230921,164700,224084265550,6020,6020,6020,6020,0
20230921,164600,224084265550,6020,6020,6020,6020,0
20230921,164500,224084265550,6020,6020,6020,6020,0
20230921,164400,224084265550,6020,6020,6020,6020,201632
20230921,164300,224084265550,6020,6020,6020,6020,0
20230921,164200,224084265550,6020,6020,6020,6020,0
20230921,164100,224084265550,6020,6020,6020,6020,0
20230921,164000,224084265550,6020,6020,6020,6020,0
20230921,163900,224084265550,6020,6020,6020,6020,0
20230921,163800,224084265550,6020,6020,6020,6020,0
20230921,163700,224084265550,6020,6020,6020,6020,0
20230921,163600,224084265550,6020,6020,6020,6020,0
20230921,163500,224084265550,6020,6020,6020,6020,0
20230921,163400,224084265550,6020,6020,6020,6020,0
20230921,163300,224084265550,6020,6020,6020,6020,0
20230921,163200,224084265550,6020,6020,6020,6020,0
20230921,163100,224084265550,6020,6020,6020,6020,0
20230921,163000,224084265550,6020,6020,6020,6020,0
20230921,162900,224084265550,6020,6020,6020,6020,0
20230921,162800,224084265550,6020,6020,6020,6020,0
20230921,162700,224084265550,6020,6020,6020,6020,0
20230921,162600,224084265550,6020,6020,6020,6020,0
20230921,162500,224084265550,6020,6020,6020,6020,0
20230921,162400,224084265550,6020,6020,6020,6020,0
20230921,162300,224084265550,6020,6020,6020,6020,0
20230921,162200,224084265550,6020,6020,6020,6020,0
20230921,162100,224084265550,6020,6020,6020,6020,0
20230921,162000,224084265550,6020,6020,6020,6020,0
20230921,161900,224084265550,6020,6020,6020,6020,0
20230921,161800,224084265550,6020,6020,6020,6020,0
20230921,161700,224084265550,6020,6020,6020,6020,0
20230921,161600,224084265550,6020,6020,6020,6020,0
20230921,161500,224084265550,6020,6020,6020,6020,0
20230921,161400,224084265550,6020,6020,6020,6020,201632
20230921,161300,224084265550,6020,6020,6020,6020,0
20230921,161200,224084265550,6020,6020,6020,6020,0
20230921,161100,224084265550,6020,6020,6020,6020,0
20230921,161000,224084265550,6020,6020,6020,6020,0
20230921,160900,224084265550,6020,6020,6020,6020,0
20230921,160800,224084265550,6020,6020,6020,6020,0
20230921,160700,224084265550,6020,6020,6020,6020,0
20230921,160600,224084265550,6020,6020,6020,6020,0
20230921,160500,224084265550,6020,6020,6020,6020,0
20230921,160400,224084265550,6020,6020,6020,6020,0
20230921,160300,224084265550,6020,6020,6020,6020,0
20230921,160200,224084265550,6020,6020,6020,6020,0
20230921,160100,224084265550,6020,6020,6020,6020,0
20230921,160000,224084265550,6020,6020,6020,6020,0
20230921,155900,224084265550,6020,6020,6020,6020,0
20230921,155800,224084265550,6020,6020,6020,6020,0
20230921,155700,224084265550,6020,6020,6020,6020,0
20230921,155600,224084265550,6020,6020,6020,6020,0
20230921,155500,224084265550,6020,6020,6020,6020,0
20230921,155400,224084265550,6020,6020,6020,6020,0
20230921,155300,224084265550,6020,6020,6020,6020,0
20230921,155200,224084265550,6020,6020,6020,6020,0
20230921,155100,224084265550,6020,6020,6020,6020,0
20230921,155000,224084265550,6020,6020,6020,6020,0
20230921,154900,224084265550,6020,6020,6020,6020,0
20230921,154800,224084265550,6020,6020,6020,6020,0
20230921,154700,224084265550,6020,6020,6020,6020,0
20230921,154600,224084265550,6020,6020,6020,6020,0
20230921,154500,224084265550,6020,6020,6020,6020,0
20230921,154400,224084265550,6020,6020,6020,6020,201632
20230921,154300,224084265550,6020,6020,6020,6020,0
20230921,154200,224084265550,6020,6020,6020,6020,0
20230921,154100,224084265550,6020,6020,6020,6020,0
20230921,154000,224084265550,6020,6020,6020,6020,0
20230921,153900,224084265550,6020,6020,6020,6020,0
20230921,153800,224084265550,6020,6020,6020,6020,0
20230921,153700,224084265550,6020,6020,6020,6020,0
20230921,153600,224084265550,6020,6020,6020,6020,0
20230921,153500,224084265550,6020,6020,6020,6020,0
20230921,153400,224084265550,6020,6020,6020,6020,0
20230921,153300,224084265550,6020,6020,6020,6020,0
20230921,153200,224084265550,6020,6020,6020,6020,0
20230921,153100,224084265550,6020,6020,6020,6020,0
20230921,153000,224084265550,6020,6020,6020,6020,201632
20230921,152900,222870440910,5990,5990,5990,5990,0
20230921,152800,222870440910,5990,5990,5990,5990,0
20230921,152700,222870440910,5990,5990,5990,5990,0
20230921,152600,222870440910,5990,5990,5990,5990,0
20230921,152500,222870440910,5990,5990,5990,5990,0
20230921,152400,222870440910,5990,5990,5990,5990,0
20230921,152300,222870440910,5990,5990,5990,5990,0
20230921,152200,222870440910,5990,5990,5990,5990,0
20230921,152100,222870440910,5990,5990,5990,5990,0
20230921,152000,222870440910,5990,5990,5990,5990,0
20230921,151900,222870440910,5990,6010,6020,5970,46732
20230921,151800,222590317190,6020,6010,6020,5980,42863
20230921,151700,222332844270,6020,6010,6040,5980,41860
20230921,151600,222081197500,6010,5990,6010,5970,45898
20230921,151500,221806433020,5990,5980,6020,5980,40712
20230921,151400,221562284800,5980,6020,6020,5960,60302
20230921,151300,221201710630,6020,6030,6070,6000,28275
20230921,151200,221031380540,6010,6000,6030,5960,48303
20230921,151100,220742542450,6000,5920,6000,5920,53345
20230921,151000,220423925070,5920,6100,6110,5920,149815
20230921,150900,219524324490,6090,6110,6110,6090,10903
20230921,150800,219457812580,6110,6110,6120,6100,9848
20230921,150700,219397675470,6120,6080,6120,6080,21998
20230921,150600,219263660980,6080,6100,6100,6080,12524
20230921,150500,219187454010,6100,6130,6140,6100,23577
20230921,150400,219043211570,6120,6130,6140,6110,17617
20230921,150300,218935261680,6120,6090,6130,6090,11082
20230921,150200,218867483410,6090,6130,6130,6080,20991
20230921,150100,218739320730,6130,6130,6150,6120,16123
20230921,150000,218640464860,6130,6110,6130,6090,20776
20230921,145900,218513676850,6100,6060,6110,6040,30081
20230921,145800,218330993250,6050,6110,6120,6030,50550
20230921,145700,218024168400,6100,6120,6120,6100,18406
20230921,145600,217911776040,6120,6120,6140,6080,38773
20230921,145500,217674658250,6120,6080,6130,6050,49454
20230921,145400,217374567020,6080,6110,6150,6020,108054
20230921,145300,216719275680,6130,6140,6160,6100,50041
20230921,145200,216413054800,6150,6130,6170,6120,15088
20230921,145100,216320389670,6110,6160,6160,6100,78342
20230921,145000,215841024500,6150,6220,6220,6150,31870
20230921,144900,215643898880,6200,6180,6230,6180,35746
20230921,144800,215422235000,6180,6150,6190,6120,73568
20230921,144700,214969871570,6150,6260,6270,6150,98542
20230921,144600,214357624940,6270,6280,6300,6260,21766
20230921,144500,214221064510,6280,6250,6280,6250,11827
20230921,144400,214147015210,6260,6270,6280,6250,14340
20230921,144300,214057162680,6270,6280,6300,6240,61572
20230921,144200,213671721340,6280,6320,6330,6280,45897
20230921,144100,213382544400,6330,6350,6360,6310,17136
20230921,144000,213274081990,6360,6370,6370,6350,11970
20230921,143900,213197985210,6370,6380,6380,6360,8906
20230921,143800,213141264550,6370,6390,6390,6360,11007
20230921,143700,213071138280,6390,6370,6400,6360,8964
20230921,143600,213013954710,6370,6350,6370,6340,12621
20230921,143500,212933781980,6350,6350,6370,6350,9768
20230921,143400,212871715070,6350,6350,6360,6340,3842
20230921,143300,212847300390,6340,6330,6360,6330,7262
20230921,143200,212801255300,6330,6320,6350,6320,7111
20230921,143100,212756230800,6320,6310,6390,6300,25163
20230921,143000,212596728930,6300,6310,6320,6300,18351
20230921,142900,212480920560,6320,6330,6350,6310,18532
20230921,142800,212363740180,6330,6380,6380,6320,14478
20230921,142700,212271935840,6380,6350,6390,6350,9983
20230921,142600,212208376220,6350,6340,6360,6330,17750
20230921,142500,212095823990,6350,6370,6370,6330,43778
20230921,142400,211818001110,6380,6390,6400,6370,9167
20230921,142300,211759489970,6390,6400,6430,6390,11403
20230921,142200,211686395760,6400,6370,6400,6360,16157
20230921,142100,211583501400,6380,6390,6390,6370,12485
20230921,142000,211503856400,6400,6420,6420,6360,35191
20230921,141900,211278991250,6410,6440,6450,6410,8364
20230921,141800,211225221110,6440,6470,6470,6440,13652
20230921,141700,211137071210,6480,6480,6490,6460,24243
20230921,141600,210980052380,6480,6430,6480,6430,26525
20230921,141500,210808854650,6440,6420,6440,6410,7899
20230921,141400,210758077950,6420,6420,6430,6410,12202
20230921,141300,210679724700,6420,6430,6440,6420,8495
20230921,141200,210625130720,6430,6370,6430,6360,19741
20230921,141100,210499022130,6380,6420,6420,6370,28642
20230921,141000,210315920150,6410,6430,6440,6400,17180
20230921,140900,210205644440,6420,6470,6480,6400,47514
20230921,140800,209900160690,6480,6460,6480,6450,15709
20230921,140700,209798580530,6480,6480,6500,6460,34366
20230921,140600,209575842510,6470,6500,6510,6470,58630
20230921,140500,209195006140,6510,6460,6510,6440,48642
20230921,140400,208879989470,6460,6500,6510,6450,85949
20230921,140300,208323309920,6510,6470,6510,6460,62941
20230921,140200,207914769660,6470,6510,6510,6470,101275
20230921,140100,207257281310,6500,6400,6510,6390,160215
20230921,140000,206222125760,6400,6360,6400,6360,10222
20230921,135900,206156850040,6370,6370,6390,6350,23447
20230921,135800,206007552480,6380,6370,6400,6360,25115
20230921,135700,205847352360,6370,6330,6370,6330,18105
20230921,135600,205732267010,6340,6330,6340,6310,8808
20230921,135500,205676586670,6310,6320,6330,6300,10849
20230921,135400,205608089350,6320,6290,6330,6290,3614
20230921,135300,205585289010,6300,6270,6310,6270,12774
20230921,135200,205505005270,6280,6340,6340,6270,14319
20230921,135100,205414864430,6340,6330,6340,6310,6122
20230921,135000,205376139280,6350,6350,6360,6330,15919
20230921,134900,205275118060,6340,6300,6350,6270,14655
20230921,134800,205182935070,6280,6310,6320,6280,30900
20230921,134700,204988184540,6310,6370,6370,6310,20657
20230921,134600,204857335230,6360,6380,6380,6350,10754
20230921,134500,204788868860,6370,6320,6400,6320,28847
20230921,134400,204605059810,6350,6330,6350,6310,17500
20230921,134300,204494364950,6330,6360,6360,6330,9171
20230921,134200,204436180270,6360,6340,6360,6340,4784
20230921,134100,204405825680,6340,6340,6340,6310,19231
20230921,134000,204284149620,6340,6390,6390,6320,16358
20230921,133900,204180197050,6380,6400,6410,6380,9010
20230921,133800,204122615200,6400,6390,6410,6390,14440
20230921,133700,204030190130,6390,6360,6390,6350,8760
20230921,133600,203974402360,6360,6380,6390,6340,9229
20230921,133500,203915663660,6380,6390,6400,6380,5593
20230921,133400,203879929920,6400,6400,6410,6380,13874
20230921,133300,203791237890,6390,6370,6400,6370,24333
20230921,133200,203635769250,6360,6340,6360,6300,18638
20230921,133100,203518062270,6330,6390,6400,6330,23689
20230921,133000,203367527590,6390,6400,6410,6390,22616
20230921,132900,203222772150,6390,6360,6400,6350,12097
20230921,132800,203145681720,6360,6370,6380,6330,27142
20230921,132700,202973268870,6360,6400,6410,6330,50370
20230921,132600,202652234230,6410,6420,6430,6400,13465
20230921,132500,202565814820,6430,6450,6450,6420,13220
20230921,132400,202480747390,6450,6440,6450,6430,13714
20230921,132300,202392410080,6440,6420,6450,6410,20765
20230921,132200,202258907840,6430,6420,6450,6410,34303
20230921,132100,202038116320,6410,6390,6410,6370,14269
20230921,132000,201946847680,6400,6420,6440,6370,37462
20230921,131900,201706874160,6430,6450,6460,6430,50563
20230921,131800,201381218390,6450,6400,6450,6390,49201
20230921,131700,201064934970,6410,6430,6440,6390,65879
20230921,131600,200642097470,6430,6390,6430,6370,70505
20230921,131500,200190630650,6380,6320,6380,6320,42866
20230921,131400,199917925910,6320,6340,6350,6310,32363
20230921,131300,199712837880,6330,6310,6350,6310,37410
20230921,131200,199475988080,6310,6290,6320,6290,22664
20230921,131100,199333081140,6290,6280,6290,6260,13244
20230921,131000,199249894040,6280,6260,6290,6260,31598
20230921,130900,199051529810,6260,6230,6260,6210,65868
20230921,130800,198641908080,6230,6280,6280,6210,54075
20230921,130700,198304740130,6280,6270,6290,6260,10535
20230921,130600,198238716740,6270,6300,6300,6260,21480
20230921,130500,198103909970,6290,6300,6310,6280,10312
20230921,130400,198038988970,6290,6300,6310,6290,15130
20230921,130300,197943675450,6300,6350,6350,6300,12614
20230921,130200,197863851780,6340,6340,6360,6330,31274
20230921,130100,197665340850,6340,6340,6360,6290,49028
20230921,130000,197355176830,6330,6280,6340,6270,47543
20230921,125900,197055142450,6280,6280,6280,6260,18403
20230921,125800,196939778940,6270,6290,6290,6260,18946
20230921,125700,196820846580,6290,6300,6300,6230,65533
20230921,125600,196410444700,6290,6310,6320,6280,37642
20230921,125500,196172962100,6310,6260,6340,6240,51147
20230921,125400,195851569430,6260,6280,6310,6250,72844
20230921,125300,195394022690,6270,6350,6350,6250,165367
20230921,125200,194353855910,6350,6320,6360,6320,30251
20230921,125100,194162065410,6320,6350,6380,6320,54605
20230921,125000,193815349580,6360,6410,6410,6330,131926
20230921,124900,192975943610,6400,6470,6480,6400,50659
20230921,124800,192650498990,6470,6480,6490,6470,11411
20230921,124700,192576582930,6490,6490,6490,6470,8684
20230921,124600,192520306270,6480,6480,6490,6470,9151
20230921,124500,192460967160,6490,6440,6490,6440,15048
20230921,124400,192363710920,6440,6460,6470,6420,42166
20230921,124300,192092385080,6470,6470,6490,6460,23365
20230921,124200,191941171950,6460,6460,6480,6450,16607
20230921,124100,191833839940,6470,6470,6490,6450,19070
20230921,124000,191710497520,6460,6500,6500,6430,52606
20230921,123900,191370618060,6510,6530,6540,6500,10776
20230921,123800,191300309550,6530,6590,6590,6520,41030
20230921,123700,191030986530,6590,6500,6590,6500,34091
20230921,123600,190807473520,6530,6520,6530,6500,15145
20230921,123500,190708933070,6510,6510,6530,6460,50104
20230921,123400,190383706760,6500,6540,6550,6500,31627
20230921,123300,190177538300,6540,6550,6550,6510,34541
20230921,123200,189951936630,6560,6570,6580,6560,17110
20230921,123100,189839589780,6570,6560,6580,6550,22629
20230921,123000,189691031250,6570,6610,6620,6540,58662
20230921,122900,189305719840,6620,6590,6620,6590,24645
20230921,122800,189142820380,6600,6600,6620,6560,61173
20230921,122700,188739993320,6610,6640,6640,6600,82828
20230921,122600,188191301720,6630,6570,6650,6560,179018
20230921,122500,187009663620,6570,6520,6580,6500,60495
20230921,122400,186613425220,6510,6500,6520,6490,25485
20230921,122300,186447673170,6500,6500,6520,6490,64239
20230921,122200,186029516320,6500,6480,6520,6470,30821
20230921,122100,185829350910,6480,6460,6490,6450,14841
20230921,122000,185733264990,6460,6490,6490,6450,29979
20230921,121900,185539296660,6490,6480,6490,6460,26620
20230921,121800,185366885910,6470,6460,6490,6460,33676
20230921,121700,185148694730,6470,6430,6470,6400,58896
20230921,121600,184769254730,6430,6470,6480,6410,55863
20230921,121500,184409870540,6470,6480,6480,6420,96288
20230921,121400,183789360910,6480,6470,6490,6440,43477
20230921,121300,183508395980,6460,6490,6500,6440,112903
20230921,121200,182778815990,6490,6500,6550,6490,43400
20230921,121100,182495712500,6510,6560,6560,6480,168978
20230921,121000,181395818090,6560,6600,6600,6550,29451
20230921,120900,181202522500,6600,6580,6600,6580,10600
20230921,120800,181132720540,6580,6590,6600,6570,14842
20230921,120700,181035029750,6590,6570,6590,6560,14326
20230921,120600,180940764440,6580,6570,6590,6560,24513
20230921,120500,180779786340,6570,6570,6580,6550,41609
20230921,120400,180506906830,6570,6600,6610,6560,34333
20230921,120300,180280656200,6600,6580,6640,6570,51141
20230921,120200,179942403200,6570,6590,6590,6550,59451
20230921,120100,179551780790,6590,6580,6600,6570,47175
20230921,120000,179240993160,6590,6620,6630,6550,90183
20230921,115900,178646396610,6620,6670,6670,6550,196545
20230921,115800,177349464240,6670,6680,6700,6660,53948
20230921,115700,176989112610,6680,6730,6750,6670,81712
20230921,115600,176441489330,6730,6760,6770,6710,67728
20230921,115500,175985424900,6760,6780,6800,6760,21893
20230921,115400,175837160140,6770,6810,6830,6760,55891
20230921,115300,175457822370,6830,6810,6840,6810,14294
20230921,115200,175360253700,6810,6800,6830,6790,28676
20230921,115100,175165156950,6800,6790,6810,6770,45104
20230921,115000,174859188130,6800,6810,6820,6770,31355
20230921,114900,174646314140,6820,6870,6880,6750,97102
20230921,114800,173985389150,6870,6880,6890,6870,20740
20230921,114700,173842832010,6880,6870,6890,6860,14807
20230921,114600,173741036770,6860,6880,6890,6860,15404
20230921,114500,173635154160,6890,6890,6900,6850,46339
20230921,114400,173317102980,6890,6920,6920,6840,58584
20230921,114300,172914050110,6920,6890,6960,6880,95101
20230921,114200,172254792720,6890,6880,6900,6850,40537
20230921,114100,171976092070,6880,6900,6940,6850,142370
20230921,114000,170993369350,6900,6830,6900,6830,95866
20230921,113900,170336014000,6830,6800,6850,6800,81201
20230921,113800,169781620720,6810,6740,6820,6740,26270
20230921,113700,169603470000,6740,6740,6770,6730,20283
20230921,113600,169466677720,6740,6780,6780,6730,32590
20230921,113500,169246704670,6780,6790,6790,6770,18644
20230921,113400,169120315870,6780,6770,6800,6730,22203
20230921,113300,168970095320,6770,6800,6820,6750,56218
20230921,113200,168588077080,6800,6790,6800,6780,58337
20230921,113100,168191984710,6790,6690,6790,6680,108190
20230921,113000,167461775220,6680,6730,6740,6680,76696
20230921,112900,166947823710,6740,6750,6750,6710,49287
20230921,112800,166616183370,6750,6710,6750,6710,54835
20230921,112700,166247040640,6710,6750,6780,6650,241523
20230921,112600,164627660610,6740,6750,6800,6740,96354
20230921,112500,163975091120,6750,6850,6880,6750,126967
20230921,112400,163113048630,6850,6860,6860,6820,34090
20230921,112300,162880147760,6840,6890,6890,6840,18459
20230921,112200,162753433940,6880,6910,6910,6870,14456
20230921,112100,162653819320,6910,6830,6920,6820,50894
20230921,112000,162303585180,6840,6890,6890,6830,31250
20230921,111900,162089294180,6890,6890,6900,6870,15461
20230921,111800,161982814290,6880,6830,6890,6830,20102
20230921,111700,161844820850,6820,6910,6910,6820,79591
20230921,111600,161299404720,6900,6900,6910,6880,15361
20230921,111500,161193553530,6910,6920,6940,6890,8827
20230921,111400,161132506600,6910,6900,6920,6860,48698
20230921,111300,160797673530,6900,6900,6910,6880,25924
20230921,111200,160619002260,6910,6940,6940,6900,23868
20230921,111100,160453872760,6940,6960,6960,6930,26483
20230921,111000,160269877880,6960,6940,6970,6910,40742
20230921,110900,159986617480,6910,6930,6940,6880,61586
20230921,110800,159561354640,6930,6890,6940,6880,22263
20230921,110700,159407703750,6890,6930,6930,6850,70451
20230921,110600,158923113080,6920,6960,6970,6920,76269
20230921,110500,158393157770,6950,6930,6960,6920,48715
20230921,110400,158054860330,6920,6890,6930,6880,65653
20230921,110300,157601276770,6880,6840,6930,6840,73554
20230921,110200,157095465700,6840,6880,6890,6830,146132
20230921,110100,156094633120,6890,6970,6980,6830,190781
20230921,110000,154779983280,6970,6970,7020,6960,34913
20230921,105900,154536064430,6970,7030,7050,6970,73146
20230921,105800,154021817570,7030,6990,7030,6980,52800
20230921,105700,153651746740,6990,7010,7010,6900,225027
20230921,105600,152088935110,7010,7010,7030,7000,25878
20230921,105500,151907368120,7010,6970,7020,6970,56219
20230921,105400,151513915140,6970,7080,7080,6960,114818
20230921,105300,150709018100,7080,7020,7090,7010,94720
20230921,105200,150040171490,7030,7050,7050,6990,117154
20230921,105100,149218272660,7040,7040,7080,7030,59380
20230921,105000,148799707910,7040,7120,7130,7030,106831
20230921,104900,148044112860,7130,7130,7150,7110,96267
20230921,104800,147357353120,7140,7140,7140,7080,83469
20230921,104700,146763158300,7140,7060,7150,7040,213222
20230921,104600,145243383460,7030,7100,7100,7020,96015
20230921,104500,144565691000,7100,7040,7110,7040,135432
20230921,104400,143605796380,7040,7040,7070,6950,190680
20230921,104300,142270046950,7050,7100,7110,7040,66063
20230921,104200,141802328430,7100,7040,7120,7030,143575
20230921,104100,140784880410,7050,7020,7060,7010,42426
20230921,104000,140486229250,7010,7050,7090,7010,82344
20230921,103900,139906101050,7080,7090,7110,7050,146528
20230921,103800,138867121160,7080,7060,7090,7000,206555
20230921,103700,137414696460,7060,7100,7100,7030,191410
20230921,103600,136062822790,7100,7130,7130,7090,96354
20230921,103500,135377855920,7130,7140,7140,7070,292256
20230921,103400,133304192120,7140,7180,7190,7130,182704
20230921,103300,131997852760,7190,7140,7190,7120,383138
20230921,103200,129253062530,7130,7070,7170,7060,794627
20230921,103100,123590458730,7070,6860,7070,6860,483983
20230921,103000,120207935880,6880,6890,6900,6840,38422
20230921,102900,119943700920,6880,6820,6890,6790,87949
20230921,102800,119342950220,6820,6930,6930,6820,76070
20230921,102700,118819902510,6920,6910,6940,6870,121306
20230921,102600,117982125420,6910,6800,6930,6800,143304
20230921,102500,116998095140,6810,6720,6820,6720,68863
20230921,102400,116532561230,6720,6840,6840,6720,103579
20230921,102300,115828822650,6840,6740,6850,6720,169622
20230921,102200,114679173180,6740,6780,6790,6730,178142
20230921,102100,113475309960,6800,6840,6850,6770,159543
20230921,102000,112390727940,6830,6860,6870,6800,117094
20230921,101900,111591366200,6860,6900,6920,6860,58452
20230921,101800,111189426690,6890,6900,6990,6890,118164
20230921,101700,110368814640,6910,6850,6920,6810,171426
20230921,101600,109194480960,6850,6930,6960,6830,200542
20230921,101500,107813495360,6940,7000,7010,6910,225644
20230921,101400,106244856670,7000,7030,7040,6980,101169
20230921,101300,105536440040,7030,6990,7080,6990,224101
20230921,101200,103957354910,6990,6980,7030,6970,122072
20230921,101100,103102380600,6980,7000,7020,6970,117140
20230921,101000,102283095300,7000,7040,7060,6980,180859
20230921,100900,101015592690,7050,7080,7080,7010,197697
20230921,100800,99623210400,7060,6960,7100,6940,433459
20230921,100700,96574933450,6950,6880,6980,6870,159295
20230921,100600,95470099270,6890,6850,6910,6830,94020
20230921,100500,94823535490,6870,6850,6910,6810,216745
20230921,100400,93337276990,6860,6950,6970,6810,357648
20230921,100300,90878456880,6960,7020,7030,6950,251799
20230921,100200,89121224680,7020,7010,7070,6990,332418
20230921,100100,86784868560,7010,7020,7060,6970,581854
20230921,100000,82699130980,7030,6820,7030,6810,621579
20230921,095900,78388045040,6820,6830,6850,6790,150992
20230921,095800,77358692630,6820,6840,6850,6770,144412
20230921,095700,76376772390,6830,6860,6870,6760,357557
20230921,095600,73945482930,6850,6850,6920,6840,200154
20230921,095500,72568433090,6840,6880,6950,6840,513344
20230921,095400,69028754480,6880,6880,6900,6830,356815
20230921,095300,66579643590,6880,6690,6910,6690,932216
20230921,095200,60216259020,6700,6570,6700,6560,378210
20230921,095100,57704696610,6570,6550,6600,6520,278306
20230921,095000,55879231250,6550,6530,6620,6520,426818
20230921,094900,53072213460,6520,6560,6580,6470,606646
20230921,094800,49103090120,6510,6510,6510,6510,0
20230921,094700,49103090120,6510,6510,6520,6510,59477
20230921,094600,48715311260,6520,6380,6520,6380,425688
20230921,094500,45960726700,6390,6330,6390,6320,55209
20230921,094400,45609264410,6340,6340,6370,6320,63750
20230921,094300,45204896470,6330,6380,6400,6330,68040
20230921,094200,44771796640,6400,6400,6420,6380,53804
20230921,094100,44427279850,6400,6440,6450,6390,91717
20230921,094000,43837924420,6440,6400,6460,6380,184855
20230921,093900,42648418700,6400,6380,6410,6370,43839
20230921,093800,42368019110,6380,6420,6430,6350,56986
20230921,093700,42004258300,6420,6360,6440,6350,118087
20230921,093600,41246238420,6350,6340,6360,6310,63298
20230921,093500,40845528700,6340,6410,6420,6340,64874
20230921,093400,40432936630,6400,6370,6430,6310,98549
20230921,093300,39805058600,6380,6410,6430,6370,76412
20230921,093200,39315766350,6410,6390,6460,6380,160373
20230921,093100,38282976080,6380,6470,6470,6360,231788
20230921,093000,36792307600,6460,6380,6480,6360,274501
20230921,092900,35028139830,6380,6300,6390,6290,116924
20230921,092800,34285255250,6300,6270,6320,6240,142754
20230921,092700,33389028440,6280,6300,6360,6270,198399
20230921,092600,32138632550,6300,6380,6400,6300,212249
20230921,092500,30790316530,6380,6420,6490,6360,336207
20230921,092400,28625556790,6420,6350,6440,6340,193324
20230921,092300,27390666260,6360,6400,6410,6330,244139
20230921,092200,25838288490,6410,6450,6460,6380,343214
20230921,092100,23635621770,6460,6320,6460,6320,623900
20230921,092000,19632840310,6330,6290,6380,6290,496761
20230921,091900,16483948750,6300,6260,6300,6240,271678
20230921,091800,14779625890,6260,6220,6300,6160,458093
20230921,091700,11915529000,6210,6140,6250,6130,410093
20230921,091600,9370717290,6130,6090,6160,6070,253737
20230921,091500,7816676630,6090,6060,6090,6060,29350
20230921,091400,7638220540,6060,6060,6110,6040,91761
20230921,091300,7079595500,6060,6090,6090,6030,24450
20230921,091200,6931338900,6090,5960,6090,5950,40853
20230921,091100,6685855790,5960,5990,5990,5950,40925
20230921,091000,6441757270,5980,5970,6010,5960,29492
20230921,090900,6265225800,5980,6050,6060,5960,51640
20230921,090800,5955059160,6050,6050,6090,6050,54279
20230921,090700,5625626240,6050,6080,6110,6040,88672
20230921,090600,5087315260,6090,6020,6120,5960,105026
20230921,090500,4453925220,6020,6100,6100,6000,98060
20230921,090400,3859964210,6100,6030,6100,5990,113237
20230921,090300,3175843380,6030,5980,6040,5940,82634
20230921,090200,2681166310,5980,5970,6050,5940,97445
20230921,090100,2096390300,5950,5960,6000,5920,89609
20230921,090000,1562282920,5960,5930,6000,5880,249905