stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,191700,22061513650,8320,8320,8320,8320,14664
20230920,191600,22061513650,8320,8320,8320,8320,0
20230920,191500,22061513650,8320,8320,8320,8320,0
20230920,191400,22061513650,8320,8320,8320,8320,0
20230920,191300,22061513650,8320,8320,8320,8320,0
20230920,191200,22061513650,8320,8320,8320,8320,0
20230920,191100,22061513650,8320,8320,8320,8320,0
20230920,191000,22061513650,8320,8320,8320,8320,0
20230920,190900,22061513650,8320,8320,8320,8320,0
20230920,190800,22061513650,8320,8320,8320,8320,0
20230920,190700,22061513650,8320,8320,8320,8320,0
20230920,190600,22061513650,8320,8320,8320,8320,0
20230920,190500,22061513650,8320,8320,8320,8320,0
20230920,190400,22061513650,8320,8320,8320,8320,0
20230920,190300,22061513650,8320,8320,8320,8320,0
20230920,190200,22061513650,8320,8320,8320,8320,0
20230920,190100,22061513650,8320,8320,8320,8320,0
20230920,190000,22061513650,8320,8320,8320,8320,0
20230920,185900,22061513650,8320,8320,8320,8320,0
20230920,185800,22061513650,8320,8320,8320,8320,0
20230920,185700,22061513650,8320,8320,8320,8320,0
20230920,185600,22061513650,8320,8320,8320,8320,0
20230920,185500,22061513650,8320,8320,8320,8320,0
20230920,185400,22061513650,8320,8320,8320,8320,0
20230920,185300,22061513650,8320,8320,8320,8320,0
20230920,185200,22061513650,8320,8320,8320,8320,0
20230920,185100,22061513650,8320,8320,8320,8320,0
20230920,185000,22061513650,8320,8320,8320,8320,0
20230920,184900,22061513650,8320,8320,8320,8320,0
20230920,184800,22061513650,8320,8320,8320,8320,0
20230920,184700,22061513650,8320,8320,8320,8320,14664
20230920,184600,22061513650,8320,8320,8320,8320,0
20230920,184500,22061513650,8320,8320,8320,8320,0
20230920,184400,22061513650,8320,8320,8320,8320,0
20230920,184300,22061513650,8320,8320,8320,8320,0
20230920,184200,22061513650,8320,8320,8320,8320,0
20230920,184100,22061513650,8320,8320,8320,8320,0
20230920,184000,22061513650,8320,8320,8320,8320,0
20230920,183900,22061513650,8320,8320,8320,8320,0
20230920,183800,22061513650,8320,8320,8320,8320,0
20230920,183700,22061513650,8320,8320,8320,8320,0
20230920,183600,22061513650,8320,8320,8320,8320,0
20230920,183500,22061513650,8320,8320,8320,8320,0
20230920,183400,22061513650,8320,8320,8320,8320,0
20230920,183300,22061513650,8320,8320,8320,8320,0
20230920,183200,22061513650,8320,8320,8320,8320,0
20230920,183100,22061513650,8320,8320,8320,8320,0
20230920,183000,22061513650,8320,8320,8320,8320,0
20230920,182900,22061513650,8320,8320,8320,8320,0
20230920,182800,22061513650,8320,8320,8320,8320,0
20230920,182700,22061513650,8320,8320,8320,8320,0
20230920,182600,22061513650,8320,8320,8320,8320,0
20230920,182500,22061513650,8320,8320,8320,8320,0
20230920,182400,22061513650,8320,8320,8320,8320,0
20230920,182300,22061513650,8320,8320,8320,8320,0
20230920,182200,22061513650,8320,8320,8320,8320,0
20230920,182100,22061513650,8320,8320,8320,8320,0
20230920,182000,22061513650,8320,8320,8320,8320,0
20230920,181900,22061513650,8320,8320,8320,8320,0
20230920,181800,22061513650,8320,8320,8320,8320,0
20230920,181700,22061513650,8320,8320,8320,8320,14664
20230920,181600,22061513650,8320,8320,8320,8320,0
20230920,181500,22061513650,8320,8320,8320,8320,0
20230920,181400,22061513650,8320,8320,8320,8320,0
20230920,181300,22061513650,8320,8320,8320,8320,0
20230920,181200,22061513650,8320,8320,8320,8320,0
20230920,181100,22061513650,8320,8320,8320,8320,0
20230920,181000,22061513650,8320,8320,8320,8320,0
20230920,180900,22061513650,8320,8320,8320,8320,0
20230920,180800,22061513650,8320,8320,8320,8320,0
20230920,180700,22061513650,8320,8320,8320,8320,0
20230920,180600,22061513650,8320,8320,8320,8320,0
20230920,180500,22061513650,8320,8320,8320,8320,0
20230920,180400,22061513650,8320,8320,8320,8320,0
20230920,180300,22061513650,8320,8320,8320,8320,0
20230920,180200,22061513650,8320,8320,8320,8320,0
20230920,180100,22061513650,8320,8320,8320,8320,0
20230920,180000,22061513650,8320,8320,8320,8320,0
20230920,175900,22061513650,8320,8320,8320,8320,0
20230920,175800,22061513650,8320,8320,8320,8320,0
20230920,175700,22061513650,8320,8320,8320,8320,0
20230920,175600,22061513650,8320,8320,8320,8320,0
20230920,175500,22061513650,8320,8320,8320,8320,0
20230920,175400,22061513650,8320,8320,8320,8320,0
20230920,175300,22061513650,8320,8320,8320,8320,0
20230920,175200,22061513650,8320,8320,8320,8320,0
20230920,175100,22061513650,8320,8320,8320,8320,0
20230920,175000,22061513650,8320,8320,8320,8320,0
20230920,174900,22061513650,8320,8320,8320,8320,0
20230920,174800,22061513650,8320,8320,8320,8320,0
20230920,174700,22061513650,8320,8320,8320,8320,14664
20230920,174600,22061513650,8320,8320,8320,8320,0
20230920,174500,22061513650,8320,8320,8320,8320,0
20230920,174400,22061513650,8320,8320,8320,8320,0
20230920,174300,22061513650,8320,8320,8320,8320,0
20230920,174200,22061513650,8320,8320,8320,8320,0
20230920,174100,22061513650,8320,8320,8320,8320,0
20230920,174000,22061513650,8320,8320,8320,8320,0
20230920,173900,22061513650,8320,8320,8320,8320,0
20230920,173800,22061513650,8320,8320,8320,8320,0
20230920,173700,22061513650,8320,8320,8320,8320,0
20230920,173600,22061513650,8320,8320,8320,8320,0
20230920,173500,22061513650,8320,8320,8320,8320,0
20230920,173400,22061513650,8320,8320,8320,8320,0
20230920,173300,22061513650,8320,8320,8320,8320,0
20230920,173200,22061513650,8320,8320,8320,8320,0
20230920,173100,22061513650,8320,8320,8320,8320,0
20230920,173000,22061513650,8320,8320,8320,8320,0
20230920,172900,22061513650,8320,8320,8320,8320,0
20230920,172800,22061513650,8320,8320,8320,8320,0
20230920,172700,22061513650,8320,8320,8320,8320,0
20230920,172600,22061513650,8320,8320,8320,8320,0
20230920,172500,22061513650,8320,8320,8320,8320,0
20230920,172400,22061513650,8320,8320,8320,8320,0
20230920,172300,22061513650,8320,8320,8320,8320,0
20230920,172200,22061513650,8320,8320,8320,8320,0
20230920,172100,22061513650,8320,8320,8320,8320,0
20230920,172000,22061513650,8320,8320,8320,8320,0
20230920,171900,22061513650,8320,8320,8320,8320,0
20230920,171800,22061513650,8320,8320,8320,8320,0
20230920,171700,22061513650,8320,8320,8320,8320,14664
20230920,171600,22061513650,8320,8320,8320,8320,0
20230920,171500,22061513650,8320,8320,8320,8320,0
20230920,171400,22061513650,8320,8320,8320,8320,0
20230920,171300,22061513650,8320,8320,8320,8320,0
20230920,171200,22061513650,8320,8320,8320,8320,0
20230920,171100,22061513650,8320,8320,8320,8320,0
20230920,171000,22061513650,8320,8320,8320,8320,0
20230920,170900,22061513650,8320,8320,8320,8320,0
20230920,170800,22061513650,8320,8320,8320,8320,0
20230920,170700,22061513650,8320,8320,8320,8320,0
20230920,170600,22061513650,8320,8320,8320,8320,0
20230920,170500,22061513650,8320,8320,8320,8320,0
20230920,170400,22061513650,8320,8320,8320,8320,0
20230920,170300,22061513650,8320,8320,8320,8320,0
20230920,170200,22061513650,8320,8320,8320,8320,0
20230920,170100,22061513650,8320,8320,8320,8320,0
20230920,170000,22061513650,8320,8320,8320,8320,0
20230920,165900,22061513650,8320,8320,8320,8320,0
20230920,165800,22061513650,8320,8320,8320,8320,0
20230920,165700,22061513650,8320,8320,8320,8320,0
20230920,165600,22061513650,8320,8320,8320,8320,0
20230920,165500,22061513650,8320,8320,8320,8320,0
20230920,165400,22061513650,8320,8320,8320,8320,0
20230920,165300,22061513650,8320,8320,8320,8320,0
20230920,165200,22061513650,8320,8320,8320,8320,0
20230920,165100,22061513650,8320,8320,8320,8320,0
20230920,165000,22061513650,8320,8320,8320,8320,0
20230920,164900,22061513650,8320,8320,8320,8320,0
20230920,164800,22061513650,8320,8320,8320,8320,0
20230920,164700,22061513650,8320,8320,8320,8320,14664
20230920,164600,22061513650,8320,8320,8320,8320,0
20230920,164500,22061513650,8320,8320,8320,8320,0
20230920,164400,22061513650,8320,8320,8320,8320,0
20230920,164300,22061513650,8320,8320,8320,8320,0
20230920,164200,22061513650,8320,8320,8320,8320,0
20230920,164100,22061513650,8320,8320,8320,8320,0
20230920,164000,22061513650,8320,8320,8320,8320,0
20230920,163900,22061513650,8320,8320,8320,8320,0
20230920,163800,22061513650,8320,8320,8320,8320,0
20230920,163700,22061513650,8320,8320,8320,8320,0
20230920,163600,22061513650,8320,8320,8320,8320,0
20230920,163500,22061513650,8320,8320,8320,8320,0
20230920,163400,22061513650,8320,8320,8320,8320,0
20230920,163300,22061513650,8320,8320,8320,8320,0
20230920,163200,22061513650,8320,8320,8320,8320,0
20230920,163100,22061513650,8320,8320,8320,8320,0
20230920,163000,22061513650,8320,8320,8320,8320,0
20230920,162900,22061513650,8320,8320,8320,8320,0
20230920,162800,22061513650,8320,8320,8320,8320,0
20230920,162700,22061513650,8320,8320,8320,8320,0
20230920,162600,22061513650,8320,8320,8320,8320,0
20230920,162500,22061513650,8320,8320,8320,8320,0
20230920,162400,22061513650,8320,8320,8320,8320,0
20230920,162300,22061513650,8320,8320,8320,8320,0
20230920,162200,22061513650,8320,8320,8320,8320,0
20230920,162100,22061513650,8320,8320,8320,8320,0
20230920,162000,22061513650,8320,8320,8320,8320,0
20230920,161900,22061513650,8320,8320,8320,8320,0
20230920,161800,22061513650,8320,8320,8320,8320,0
20230920,161700,22061513650,8320,8320,8320,8320,14664
20230920,161600,22061513650,8320,8320,8320,8320,0
20230920,161500,22061513650,8320,8320,8320,8320,0
20230920,161400,22061513650,8320,8320,8320,8320,0
20230920,161300,22061513650,8320,8320,8320,8320,0
20230920,161200,22061513650,8320,8320,8320,8320,0
20230920,161100,22061513650,8320,8320,8320,8320,0
20230920,161000,22061513650,8320,8320,8320,8320,0
20230920,160900,22061513650,8320,8320,8320,8320,0
20230920,160800,22061513650,8320,8320,8320,8320,0
20230920,160700,22061513650,8320,8320,8320,8320,0
20230920,160600,22061513650,8320,8320,8320,8320,0
20230920,160500,22061513650,8320,8320,8320,8320,0
20230920,160400,22061513650,8320,8320,8320,8320,0
20230920,160300,22061513650,8320,8320,8320,8320,0
20230920,160200,22061513650,8320,8320,8320,8320,0
20230920,160100,22061513650,8320,8320,8320,8320,0
20230920,160000,22061513650,8320,8320,8320,8320,0
20230920,155900,22061513650,8320,8320,8320,8320,0
20230920,155800,22061513650,8320,8320,8320,8320,0
20230920,155700,22061513650,8320,8320,8320,8320,0
20230920,155600,22061513650,8320,8320,8320,8320,0
20230920,155500,22061513650,8320,8320,8320,8320,0
20230920,155400,22061513650,8320,8320,8320,8320,0
20230920,155300,22061513650,8320,8320,8320,8320,0
20230920,155200,22061513650,8320,8320,8320,8320,0
20230920,155100,22061513650,8320,8320,8320,8320,0
20230920,155000,22061513650,8320,8320,8320,8320,0
20230920,154900,22061513650,8320,8320,8320,8320,0
20230920,154800,22061513650,8320,8320,8320,8320,0
20230920,154700,22061513650,8320,8320,8320,8320,14664
20230920,154600,22061513650,8320,8320,8320,8320,0
20230920,154500,22061513650,8320,8320,8320,8320,0
20230920,154400,22061513650,8320,8320,8320,8320,0
20230920,154300,22061513650,8320,8320,8320,8320,0
20230920,154200,22061513650,8320,8320,8320,8320,0
20230920,154100,22061513650,8320,8320,8320,8320,0
20230920,154000,22061513650,8320,8320,8320,8320,0
20230920,153900,22061513650,8320,8320,8320,8320,0
20230920,153800,22061513650,8320,8320,8320,8320,0
20230920,153700,22061513650,8320,8320,8320,8320,0
20230920,153600,22061513650,8320,8320,8320,8320,0
20230920,153500,22061513650,8320,8320,8320,8320,0
20230920,153400,22061513650,8320,8320,8320,8320,0
20230920,153300,22061513650,8320,8320,8320,8320,0
20230920,153200,22061513650,8320,8320,8320,8320,0
20230920,153100,22061513650,8320,8320,8320,8320,0
20230920,153000,22061513650,8320,8320,8320,8320,14664
20230920,152900,21939509170,8310,8310,8310,8310,0
20230920,152800,21939509170,8310,8310,8310,8310,0
20230920,152700,21939509170,8310,8310,8310,8310,0
20230920,152600,21939509170,8310,8310,8310,8310,0
20230920,152500,21939509170,8310,8310,8310,8310,0
20230920,152400,21939509170,8310,8310,8310,8310,0
20230920,152300,21939509170,8310,8310,8310,8310,0
20230920,152200,21939509170,8310,8310,8310,8310,0
20230920,152100,21939509170,8310,8310,8310,8310,0
20230920,152000,21939509170,8310,8310,8310,8310,0
20230920,151900,21939509170,8310,8300,8330,8300,5363
20230920,151800,21894947810,8300,8300,8310,8290,2254
20230920,151700,21876234780,8310,8310,8310,8300,3018
20230920,151600,21851172650,8310,8300,8310,8290,2502
20230920,151500,21830403060,8300,8310,8310,8290,5394
20230920,151400,21785631100,8320,8320,8330,8310,2054
20230920,151300,21768548190,8330,8310,8330,8310,3450
20230920,151200,21739862310,8320,8320,8320,8310,327
20230920,151100,21737144280,8330,8320,8330,8310,2345
20230920,151000,21717623180,8330,8320,8330,8320,933
20230920,150900,21709860050,8330,8330,8340,8320,852
20230920,150800,21702760820,8330,8320,8340,8320,251
20230920,150700,21700670230,8330,8310,8330,8300,3470
20230920,150600,21671832100,8310,8320,8320,8300,1577
20230920,150500,21658723040,8320,8320,8320,8310,757
20230920,150400,21652427670,8320,8310,8330,8310,1123
20230920,150300,21643095030,8330,8310,8330,8310,1233
20230920,150200,21632835130,8310,8340,8350,8300,10956
20230920,150100,21541870840,8340,8330,8350,8320,3169
20230920,150000,21515471380,8330,8360,8360,8330,1776
20230920,145900,21500675790,8330,8360,8370,8310,7922
20230920,145800,21434672510,8350,8370,8380,8350,643
20230920,145700,21429294370,8370,8370,8390,8370,6291
20230920,145600,21376608360,8370,8370,8370,8360,1313
20230920,145500,21365621730,8360,8360,8360,8360,554
20230920,145400,21360990290,8360,8370,8370,8350,2085
20230920,145300,21343573330,8370,8380,8380,8370,163
20230920,145200,21342208720,8380,8360,8380,8360,1205
20230920,145100,21332111100,8360,8360,8390,8350,3142
20230920,145000,21305813690,8360,8320,8370,8320,3495
20230920,144900,21276622020,8320,8330,8340,8320,1106
20230920,144800,21267412780,8330,8340,8350,8330,1927
20230920,144700,21251343560,8340,8340,8340,8340,2724
20230920,144600,21228625400,8330,8360,8360,8330,1055
20230920,144500,21219829850,8360,8350,8360,8350,608
20230920,144400,21214750980,8350,8330,8350,8330,1095
20230920,144300,21205610070,8350,8340,8350,8330,99
20230920,144200,21204784010,8340,8330,8340,8320,912
20230920,144100,21197185280,8330,8330,8330,8320,1729
20230920,144000,21182793140,8330,8340,8340,8310,1734
20230920,143900,21168371060,8340,8320,8340,8320,1796
20230920,143800,21153423010,8320,8340,8340,8300,4354
20230920,143700,21117245070,8340,8340,8340,8330,500
20230920,143600,21113077470,8340,8340,8340,8330,251
20230920,143500,21110984140,8330,8340,8340,8330,1198
20230920,143400,21101000620,8340,8360,8360,8340,4226
20230920,143300,21065713340,8360,8370,8370,8350,1898
20230920,143200,21049846290,8360,8360,8360,8350,2743
20230920,143100,21026916240,8360,8360,8370,8360,3305
20230920,143000,20999258820,8370,8370,8370,8360,2182
20230920,142900,20981006810,8380,8360,8380,8360,2746
20230920,142800,20958027730,8360,8350,8370,8350,4493
20230920,142700,20920463200,8350,8360,8360,8350,1023
20230920,142600,20911918890,8350,8360,8360,8350,1948
20230920,142500,20895650230,8360,8350,8360,8350,437
20230920,142400,20891998220,8360,8350,8360,8350,326
20230920,142300,20889273780,8360,8370,8370,8360,858
20230920,142200,20882100880,8370,8360,8370,8360,204
20230920,142100,20880395320,8360,8360,8360,8360,704
20230920,142000,20874509880,8360,8370,8380,8360,1690
20230920,141900,20860359910,8370,8380,8380,8360,842
20230920,141800,20853312450,8390,8370,8390,8360,1777
20230920,141700,20838415810,8380,8380,8380,8360,3733
20230920,141600,20807176050,8380,8370,8380,8370,1317
20230920,141500,20796152350,8360,8350,8360,8350,869
20230920,141400,20788889860,8350,8370,8370,8350,997
20230920,141300,20780555610,8370,8360,8370,8360,1148
20230920,141200,20770957480,8360,8350,8360,8340,1734
20230920,141100,20756478400,8340,8330,8340,8330,645
20230920,141000,20751103230,8330,8350,8350,8330,2872
20230920,140900,20727178530,8350,8340,8350,8330,921
20230920,140800,20719497620,8340,8350,8350,8330,1879
20230920,140700,20703824650,8360,8350,8370,8350,1603
20230920,140600,20690425890,8350,8350,8350,8350,828
20230920,140500,20683512090,8350,8340,8360,8320,4481
20230920,140400,20646150280,8350,8350,8360,8340,1153
20230920,140300,20636529730,8340,8370,8380,8340,3277
20230920,140200,20609148820,8370,8360,8380,8360,843
20230920,140100,20602085820,8360,8360,8360,8350,178
20230920,140000,20600597940,8360,8370,8370,8350,457
20230920,135900,20596777640,8360,8370,8400,8360,11735
20230920,135800,20498464760,8370,8380,8380,8360,412
20230920,135700,20495018050,8360,8370,8380,8360,3526
20230920,135600,20465529970,8380,8380,8380,8370,82
20230920,135500,20464843110,8370,8370,8380,8360,2460
20230920,135400,20444269440,8370,8350,8380,8350,862
20230920,135300,20437062480,8360,8350,8360,8340,1025
20230920,135200,20428501370,8350,8390,8390,8350,1391
20230920,135100,20416878630,8390,8400,8410,8390,540
20230920,135000,20412342620,8400,8420,8420,8400,2081
20230920,134900,20394842140,8420,8400,8430,8400,3880
20230920,134800,20362198600,8390,8350,8390,8350,3119
20230920,134700,20336092290,8350,8340,8350,8330,755
20230920,134600,20329797610,8340,8340,8350,8340,6126
20230920,134500,20278683290,8340,8360,8370,8340,943
20230920,134400,20270804420,8360,8350,8360,8350,1269
20230920,134300,20260202890,8360,8380,8380,8350,3549
20230920,134200,20230483930,8380,8310,8380,8310,3804
20230920,134100,20198742930,8300,8290,8300,8290,336
20230920,134000,20195955590,8300,8310,8310,8290,3128
20230920,133900,20170001750,8310,8320,8320,8310,575
20230920,133800,20165218460,8320,8310,8330,8310,995
20230920,133700,20156940610,8310,8300,8310,8300,1176
20230920,133600,20147168780,8300,8300,8310,8300,2157
20230920,133500,20129264270,8290,8290,8290,8290,265
20230920,133400,20127067420,8290,8280,8290,8270,943
20230920,133300,20119258940,8270,8280,8280,8270,314
20230920,133200,20116662030,8290,8290,8290,8250,6350
20230920,133100,20064150260,8290,8300,8300,8290,1424
20230920,133000,20052339220,8300,8290,8300,8290,162
20230920,132900,20050995240,8290,8300,8300,8290,331
20230920,132800,20048250250,8290,8300,8310,8290,286
20230920,132700,20045877010,8310,8270,8320,8270,5547
20230920,132600,19999823040,8270,8260,8270,8260,1542
20230920,132500,19987079030,8260,8240,8270,8240,2105
20230920,132400,19969702680,8250,8250,8250,8240,508
20230920,132300,19965512970,8250,8250,8260,8250,381
20230920,132200,19962369540,8240,8250,8250,8240,3584
20230920,132100,19932829780,8250,8250,8260,8240,2154
20230920,132000,19915055600,8260,8260,8260,8240,3176
20230920,131900,19888853470,8260,8240,8270,8240,4455
20230920,131800,19852114570,8250,8270,8270,8240,7823
20230920,131700,19787541340,8260,8280,8280,8260,2687
20230920,131600,19765334310,8280,8280,8280,8270,639
20230920,131500,19760049300,8280,8270,8280,8260,1403
20230920,131400,19748451130,8260,8280,8280,8260,2205
20230920,131300,19730235000,8280,8280,8290,8250,3974
20230920,131200,19697387820,8270,8270,8280,8260,2710
20230920,131100,19674991990,8260,8280,8290,8260,2907
20230920,131000,19650946240,8280,8300,8310,8280,2503
20230920,130900,19630196420,8300,8300,8310,8290,570
20230920,130800,19625467670,8310,8280,8310,8270,1570
20230920,130700,19612463440,8270,8300,8310,8270,6312
20230920,130600,19560182820,8310,8310,8320,8290,2398
20230920,130500,19540275760,8310,8330,8330,8310,2322
20230920,130400,19520956660,8330,8300,8330,8300,1519
20230920,130300,19508322230,8300,8270,8300,8270,4897
20230920,130200,19467774380,8270,8320,8320,8270,8897
20230920,130100,19394052690,8320,8310,8320,8310,787
20230920,130000,19387507810,8300,8330,8330,8300,2771
20230920,125900,19364459920,8330,8350,8350,8330,626
20230920,125800,19359244980,8350,8320,8350,8320,1808
20230920,125700,19344180040,8330,8310,8330,8300,10024
20230920,125600,19260961600,8310,8310,8330,8300,4620
20230920,125500,19222562090,8320,8340,8340,8310,6887
20230920,125400,19165234570,8340,8370,8370,8340,6377
20230920,125300,19111978850,8380,8380,8390,8360,2726
20230920,125200,19089154860,8380,8370,8400,8370,2012
20230920,125100,19072292150,8380,8380,8380,8370,1231
20230920,125000,19061984380,8380,8390,8400,8380,3436
20230920,124900,19033184470,8400,8390,8400,8390,1178
20230920,124800,19023300950,8390,8410,8410,8390,662
20230920,124700,19017736430,8410,8400,8410,8400,1269
20230920,124600,19007071840,8400,8400,8410,8380,2342
20230920,124500,18987410720,8400,8410,8410,8400,136
20230920,124400,18986267810,8410,8420,8420,8390,6059
20230920,124300,18935365440,8420,8410,8420,8410,696
20230920,124200,18929509670,8420,8400,8430,8400,786
20230920,124100,18922894980,8400,8450,8450,8390,8490
20230920,124000,18851551020,8440,8460,8470,8430,1066
20230920,123900,18842538610,8460,8460,8480,8460,1452
20230920,123800,18830234290,8460,8460,8480,8450,1069
20230920,123700,18821180780,8450,8450,8460,8440,337
20230920,123600,18818332630,8440,8460,8460,8440,1657
20230920,123500,18804326710,8460,8460,8470,8450,613
20230920,123400,18799140670,8450,8430,8460,8430,700
20230920,123300,18793230900,8430,8440,8440,8410,1454
20230920,123200,18780982190,8420,8440,8440,8420,929
20230920,123100,18773150060,8450,8450,8450,8450,2320
20230920,123000,18753546060,8460,8460,8460,8460,669
20230920,122900,18747886320,8450,8460,8460,8450,136
20230920,122800,18746735820,8460,8460,8460,8450,1839
20230920,122700,18731192280,8450,8450,8460,8450,536
20230920,122600,18726660580,8450,8450,8460,8430,996
20230920,122500,18718238980,8450,8450,8450,8440,79
20230920,122400,18717571580,8450,8440,8450,8410,2949
20230920,122300,18692729390,8440,8450,8450,8420,1307
20230920,122200,18681703790,8450,8460,8460,8450,722
20230920,122100,18675597440,8460,8480,8480,8460,1171
20230920,122000,18665680880,8470,8480,8480,8470,1896
20230920,121900,18649618760,8480,8480,8490,8470,4207
20230920,121800,18613931870,8480,8470,8500,8470,3298
20230920,121700,18585950070,8460,8440,8460,8430,3128
20230920,121600,18559510750,8440,8420,8440,8410,2992
20230920,121500,18534289440,8420,8410,8420,8410,675
20230920,121400,18528606040,8420,8410,8420,8410,571
20230920,121300,18523803560,8410,8420,8420,8410,151
20230920,121200,18522533240,8410,8420,8420,8410,359
20230920,121100,18519511540,8420,8420,8430,8420,788
20230920,121000,18512876480,8420,8420,8420,8410,1757
20230920,120900,18498092160,8420,8420,8430,8420,623
20230920,120800,18492845990,8420,8430,8430,8420,608
20230920,120700,18487725460,8430,8430,8430,8420,450
20230920,120600,18483934360,8430,8410,8430,8410,1854
20230920,120500,18468324320,8410,8410,8420,8400,2881
20230920,120400,18444085060,8410,8420,8420,8400,847
20230920,120300,18436962790,8420,8410,8420,8410,107
20230920,120200,18436062060,8420,8420,8420,8410,974
20230920,120100,18427865940,8410,8410,8420,8410,376
20230920,120000,18424703110,8420,8420,8420,8410,995
20230920,115900,18416325220,8420,8400,8420,8400,3307
20230920,115800,18388513870,8400,8410,8410,8400,1436
20230920,115700,18376449000,8410,8410,8420,8400,1433
20230920,115600,18364404990,8400,8420,8420,8400,566
20230920,115500,18359644140,8420,8390,8420,8390,1707
20230920,115400,18345306720,8390,8380,8400,8380,1126
20230920,115300,18335858500,8380,8390,8400,8370,5283
20230920,115200,18291571460,8390,8400,8410,8390,3879
20230920,115100,18259006650,8400,8430,8430,8400,1366
20230920,115000,18247525800,8400,8440,8450,8400,14745
20230920,114900,18123403440,8450,8440,8450,8440,1617
20230920,114800,18109749330,8450,8440,8470,8440,2454
20230920,114700,18089001260,8450,8440,8460,8430,3541
20230920,114600,18059097290,8430,8430,8440,8430,1012
20230920,114500,18050559080,8440,8420,8440,8420,2064
20230920,114400,18033176000,8420,8420,8420,8410,1096
20230920,114300,18023948140,8420,8420,8420,8410,1156
20230920,114200,18014215600,8420,8430,8440,8420,2091
20230920,114100,17996596790,8430,8440,8440,8430,1038
20230920,114000,17987841210,8450,8450,8450,8440,1280
20230920,113900,17977026660,8450,8430,8450,8430,1050
20230920,113800,17968164460,8430,8420,8430,8420,1842
20230920,113700,17952643720,8410,8400,8410,8400,1379
20230920,113600,17941050100,8410,8400,8410,8400,1395
20230920,113500,17929326230,8410,8410,8410,8400,3622
20230920,113400,17898890330,8410,8410,8410,8400,1221
20230920,113300,17888624520,8410,8420,8420,8410,2915
20230920,113200,17864107300,8420,8430,8430,8410,520
20230920,113100,17859731230,8430,8420,8430,8410,1328
20230920,113000,17848546140,8430,8430,8430,8410,1128
20230920,112900,17839042180,8410,8410,8420,8410,1268
20230920,112800,17828374020,8410,8420,8420,8410,2145
20230920,112700,17810326250,8430,8410,8430,8410,2167
20230920,112600,17792080420,8410,8410,8410,8410,2314
20230920,112500,17772619680,8410,8410,8420,8400,4149
20230920,112400,17737727780,8420,8410,8430,8410,2553
20230920,112300,17716232180,8420,8420,8430,8420,3043
20230920,112200,17690607240,8430,8450,8450,8430,4692
20230920,112100,17651034110,8450,8450,8450,8440,1565
20230920,112000,17637822160,8450,8460,8460,8450,1974
20230920,111900,17621139350,8460,8460,8470,8460,599
20230920,111800,17616071310,8470,8470,8470,8460,333
20230920,111700,17613253870,8470,8480,8490,8470,1400
20230920,111600,17601382150,8470,8450,8470,8450,4360
20230920,111500,17564511680,8440,8450,8460,8440,5307
20230920,111400,17519675890,8440,8450,8450,8440,3656
20230920,111300,17488797150,8450,8470,8470,8440,9422
20230920,111200,17409149090,8470,8480,8480,8470,4200
20230920,111100,17373569360,8480,8490,8490,8480,4813
20230920,111000,17332750250,8490,8490,8500,8490,1650
20230920,110900,17318730360,8480,8480,8500,8480,1763
20230920,110800,17303764680,8480,8480,8490,8480,931
20230920,110700,17295868570,8480,8490,8490,8480,1552
20230920,110600,17282700470,8480,8480,8490,8480,833
20230920,110500,17275633260,8480,8490,8490,8470,3675
20230920,110400,17244456740,8490,8510,8520,8490,4146
20230920,110300,17209214350,8500,8480,8500,8480,1520
20230920,110200,17196302780,8470,8480,8500,8460,2296
20230920,110100,17176846420,8470,8480,8480,8460,7875
20230920,110000,17110139350,8480,8500,8510,8480,5984
20230920,105900,17059337270,8500,8490,8500,8480,6410
20230920,105800,17004904900,8490,8500,8500,8480,5098
20230920,105700,16961610380,8510,8530,8540,8490,18559
20230920,105600,16803649300,8530,8540,8560,8530,5481
20230920,105500,16756803830,8550,8530,8550,8530,4231
20230920,105400,16720663000,8530,8520,8540,8520,2089
20230920,105300,16702850670,8530,8520,8540,8510,1235
20230920,105200,16692327020,8510,8530,8540,8510,2156
20230920,105100,16673966550,8530,8530,8560,8500,3482
20230920,105000,16644267810,8530,8550,8570,8530,8241
20230920,104900,16573836920,8560,8530,8560,8530,2800
20230920,104800,16549912990,8530,8490,8530,8480,5169
20230920,104700,16505992330,8490,8510,8510,8480,4358
20230920,104600,16468984750,8510,8500,8510,8490,4824
20230920,104500,16427967430,8500,8510,8510,8490,6380
20230920,104400,16373748730,8500,8510,8530,8500,9389
20230920,104300,16293855100,8510,8550,8550,8510,7726
20230920,104200,16227977110,8550,8570,8570,8550,4299
20230920,104100,16191216220,8570,8580,8580,8550,10183
20230920,104000,16104026120,8580,8610,8610,8580,4805
20230920,103900,16062743420,8610,8600,8610,8600,825
20230920,103800,16055645580,8600,8610,8610,8590,2950
20230920,103700,16030272610,8610,8590,8610,8590,1018
20230920,103600,16021510780,8610,8600,8610,8580,8347
20230920,103500,15949767880,8600,8600,8630,8590,5003
20230920,103400,15906673160,8600,8630,8630,8590,4613
20230920,103300,15866986220,8630,8630,8650,8620,8055
20230920,103200,15797435210,8620,8640,8640,8610,4181
20230920,103100,15761367740,8640,8600,8650,8580,28093
20230920,103000,15519686860,8600,8580,8600,8580,5327
20230920,102900,15473897210,8580,8550,8590,8540,9936
20230920,102800,15388841730,8550,8570,8570,8540,7850
20230920,102700,15321642690,8570,8580,8580,8570,2520
20230920,102600,15300027360,8580,8580,8600,8560,8962
20230920,102500,15223213700,8590,8610,8610,8580,6921
20230920,102400,15163806700,8600,8590,8630,8580,7863
20230920,102300,15096122480,8580,8610,8610,8570,10548
20230920,102200,15005582460,8600,8610,8620,8590,8796
20230920,102100,14929915960,8610,8620,8640,8610,5085
20230920,102000,14886085090,8620,8630,8640,8620,5883
20230920,101900,14835329450,8640,8660,8660,8620,5672
20230920,101800,14786292730,8660,8630,8670,8610,16047
20230920,101700,14647727500,8630,8620,8640,8610,10091
20230920,101600,14560738630,8620,8580,8620,8580,5415
20230920,101500,14514198820,8580,8590,8600,8580,6026
20230920,101400,14462437540,8590,8560,8640,8560,22903
20230920,101300,14265405630,8570,8540,8570,8530,4012
20230920,101200,14231099480,8540,8540,8550,8530,4103
20230920,101100,14196067890,8540,8550,8550,8530,4963
20230920,101000,14153678070,8540,8540,8550,8530,5230
20230920,100900,14109031210,8530,8520,8540,8520,3058
20230920,100800,14082950650,8520,8520,8540,8510,8208
20230920,100700,14012974530,8520,8470,8530,8470,12524
20230920,100600,13906582800,8470,8490,8490,8460,19207
20230920,100500,13743904780,8490,8500,8500,8470,12467
20230920,100400,13638166040,8490,8580,8580,8460,36256
20230920,100300,13329746620,8570,8560,8590,8540,15339
20230920,100200,13198498400,8550,8560,8560,8530,8628
20230920,100100,13124715200,8560,8550,8560,8500,42820
20230920,100000,12759386580,8560,8600,8600,8550,22973
20230920,095900,12562526600,8580,8660,8680,8570,32030
20230920,095800,12286520840,8660,8680,8700,8660,12933
20230920,095700,12174218800,8680,8660,8730,8650,17315
20230920,095600,12023597610,8680,8680,8720,8660,25336
20230920,095500,11803403840,8680,8790,8800,8660,73143
20230920,095400,11163398750,8790,8730,8790,8720,39129
20230920,095300,10820815480,8740,8720,8740,8700,19789
20230920,095200,10648144470,8730,8730,8780,8690,34625
20230920,095100,10345554950,8730,8640,8750,8620,31254
20230920,095000,10074059350,8650,8670,8680,8610,17707
20230920,094900,9920977840,8660,8610,8680,8560,28368
20230920,094800,9676501740,8600,8650,8660,8590,27278
20230920,094700,9441261450,8650,8670,8670,8640,20306
20230920,094600,9265501790,8670,8620,8670,8590,28970
20230920,094500,9015772140,8620,8590,8660,8590,30830
20230920,094400,8750099390,8590,8620,8640,8540,58444
20230920,094300,8248094950,8620,8690,8700,8620,48528
20230920,094200,7827837720,8680,8800,8820,8560,82455
20230920,094100,7110689190,8800,8690,8810,8690,96798
20230920,094000,6260918760,8700,8790,8800,8660,73658
20230920,093900,5618297580,8780,8690,8820,8680,122460
20230920,093800,4544983500,8690,8580,8690,8570,75001
20230920,093700,3897809520,8570,8480,8600,8460,90145
20230920,093600,3129550750,8470,8440,8480,8440,27268
20230920,093500,2898947050,8440,8410,8440,8390,11697
20230920,093400,2800535240,8410,8380,8440,8370,20473
20230920,093300,2628380350,8380,8350,8390,8340,12451
20230920,093200,2524230110,8360,8330,8360,8310,6686
20230920,093100,2468486710,8320,8310,8330,8310,1360
20230920,093000,2457173110,8310,8280,8320,8280,3747
20230920,092900,2426096480,8270,8280,8280,8260,1293
20230920,092800,2415404870,8260,8270,8290,8260,3503
20230920,092700,2386428080,8270,8270,8300,8260,4946
20230920,092600,2345487680,8270,8310,8310,8250,9993
20230920,092500,2262838610,8310,8310,8330,8300,10040
20230920,092400,2179414390,8310,8340,8340,8310,6984
20230920,092300,2121236330,8340,8340,8350,8330,6050
20230920,092200,2070755450,8350,8380,8380,8330,9528
20230920,092100,1991173170,8380,8400,8400,8370,7793
20230920,092000,1925809790,8400,8430,8440,8390,20324
20230920,091900,1754790340,8430,8330,8430,8330,38222
20230920,091800,1434711760,8330,8320,8330,8320,2318
20230920,091700,1415422680,8330,8330,8340,8320,4969
20230920,091600,1374038250,8340,8310,8350,8310,13680
20230920,091500,1260051630,8310,8300,8320,8300,9207
20230920,091400,1183597780,8310,8340,8340,8300,11284
20230920,091300,1089717610,8340,8320,8350,8310,10454
20230920,091200,1002623110,8310,8310,8320,8310,3418
20230920,091100,974202910,8310,8290,8330,8280,17899
20230920,091000,825481470,8300,8310,8310,8290,7049
20230920,090900,767028990,8310,8290,8330,8270,10707
20230920,090800,678116580,8300,8300,8300,8270,6127
20230920,090700,627336850,8290,8290,8330,8280,14931
20230920,090600,503435310,8290,8260,8300,8260,13627
20230920,090500,390677110,8250,8240,8260,8230,3274
20230920,090400,363660910,8240,8250,8270,8230,12449
20230920,090300,260902570,8240,8220,8240,8200,4428
20230920,090200,224506170,8220,8220,8240,8190,9714
20230920,090100,144728190,8210,8230,8250,8210,9919
20230920,090000,63094420,8230,8200,8240,8190,7687