stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,184600,10203114170,8170,8170,8170,8170,13301
20230918,184500,10203114170,8170,8170,8170,8170,0
20230918,184400,10203114170,8170,8170,8170,8170,0
20230918,184300,10203114170,8170,8170,8170,8170,0
20230918,184200,10203114170,8170,8170,8170,8170,0
20230918,184100,10203114170,8170,8170,8170,8170,0
20230918,184000,10203114170,8170,8170,8170,8170,0
20230918,183900,10203114170,8170,8170,8170,8170,0
20230918,183800,10203114170,8170,8170,8170,8170,0
20230918,183700,10203114170,8170,8170,8170,8170,0
20230918,183600,10203114170,8170,8170,8170,8170,0
20230918,183500,10203114170,8170,8170,8170,8170,0
20230918,183400,10203114170,8170,8170,8170,8170,0
20230918,183300,10203114170,8170,8170,8170,8170,0
20230918,183200,10203114170,8170,8170,8170,8170,0
20230918,183100,10203114170,8170,8170,8170,8170,0
20230918,183000,10203114170,8170,8170,8170,8170,0
20230918,182900,10203114170,8170,8170,8170,8170,0
20230918,182800,10203114170,8170,8170,8170,8170,0
20230918,182700,10203114170,8170,8170,8170,8170,0
20230918,182600,10203114170,8170,8170,8170,8170,0
20230918,182500,10203114170,8170,8170,8170,8170,0
20230918,182400,10203114170,8170,8170,8170,8170,0
20230918,182300,10203114170,8170,8170,8170,8170,0
20230918,182200,10203114170,8170,8170,8170,8170,0
20230918,182100,10203114170,8170,8170,8170,8170,0
20230918,182000,10203114170,8170,8170,8170,8170,0
20230918,181900,10203114170,8170,8170,8170,8170,0
20230918,181800,10203114170,8170,8170,8170,8170,0
20230918,181700,10203114170,8170,8170,8170,8170,0
20230918,181600,10203114170,8170,8170,8170,8170,13301
20230918,181500,10203114170,8170,8170,8170,8170,0
20230918,181400,10203114170,8170,8170,8170,8170,0
20230918,181300,10203114170,8170,8170,8170,8170,0
20230918,181200,10203114170,8170,8170,8170,8170,0
20230918,181100,10203114170,8170,8170,8170,8170,0
20230918,181000,10203114170,8170,8170,8170,8170,0
20230918,180900,10203114170,8170,8170,8170,8170,0
20230918,180800,10203114170,8170,8170,8170,8170,0
20230918,180700,10203114170,8170,8170,8170,8170,0
20230918,180600,10203114170,8170,8170,8170,8170,0
20230918,180500,10203114170,8170,8170,8170,8170,0
20230918,180400,10203114170,8170,8170,8170,8170,0
20230918,180300,10203114170,8170,8170,8170,8170,0
20230918,180200,10203114170,8170,8170,8170,8170,0
20230918,180100,10203114170,8170,8170,8170,8170,0
20230918,180000,10203114170,8170,8170,8170,8170,0
20230918,175900,10203114170,8170,8170,8170,8170,0
20230918,175800,10203114170,8170,8170,8170,8170,0
20230918,175700,10203114170,8170,8170,8170,8170,0
20230918,175600,10203114170,8170,8170,8170,8170,0
20230918,175500,10203114170,8170,8170,8170,8170,0
20230918,175400,10203114170,8170,8170,8170,8170,0
20230918,175300,10203114170,8170,8170,8170,8170,0
20230918,175200,10203114170,8170,8170,8170,8170,0
20230918,175100,10203114170,8170,8170,8170,8170,0
20230918,175000,10203114170,8170,8170,8170,8170,0
20230918,174900,10203114170,8170,8170,8170,8170,0
20230918,174800,10203114170,8170,8170,8170,8170,0
20230918,174700,10203114170,8170,8170,8170,8170,0
20230918,174600,10203114170,8170,8170,8170,8170,13301
20230918,174500,10203114170,8170,8170,8170,8170,0
20230918,174400,10203114170,8170,8170,8170,8170,0
20230918,174300,10203114170,8170,8170,8170,8170,0
20230918,174200,10203114170,8170,8170,8170,8170,0
20230918,174100,10203114170,8170,8170,8170,8170,0
20230918,174000,10203114170,8170,8170,8170,8170,0
20230918,173900,10203114170,8170,8170,8170,8170,0
20230918,173800,10203114170,8170,8170,8170,8170,0
20230918,173700,10203114170,8170,8170,8170,8170,0
20230918,173600,10203114170,8170,8170,8170,8170,0
20230918,173500,10203114170,8170,8170,8170,8170,0
20230918,173400,10203114170,8170,8170,8170,8170,0
20230918,173300,10203114170,8170,8170,8170,8170,0
20230918,173200,10203114170,8170,8170,8170,8170,0
20230918,173100,10203114170,8170,8170,8170,8170,0
20230918,173000,10203114170,8170,8170,8170,8170,0
20230918,172900,10203114170,8170,8170,8170,8170,0
20230918,172800,10203114170,8170,8170,8170,8170,0
20230918,172700,10203114170,8170,8170,8170,8170,0
20230918,172600,10203114170,8170,8170,8170,8170,0
20230918,172500,10203114170,8170,8170,8170,8170,0
20230918,172400,10203114170,8170,8170,8170,8170,0
20230918,172300,10203114170,8170,8170,8170,8170,0
20230918,172200,10203114170,8170,8170,8170,8170,0
20230918,172100,10203114170,8170,8170,8170,8170,0
20230918,172000,10203114170,8170,8170,8170,8170,0
20230918,171900,10203114170,8170,8170,8170,8170,0
20230918,171800,10203114170,8170,8170,8170,8170,0
20230918,171700,10203114170,8170,8170,8170,8170,0
20230918,171600,10203114170,8170,8170,8170,8170,13301
20230918,171500,10203114170,8170,8170,8170,8170,0
20230918,171400,10203114170,8170,8170,8170,8170,0
20230918,171300,10203114170,8170,8170,8170,8170,0
20230918,171200,10203114170,8170,8170,8170,8170,0
20230918,171100,10203114170,8170,8170,8170,8170,0
20230918,171000,10203114170,8170,8170,8170,8170,0
20230918,170900,10203114170,8170,8170,8170,8170,0
20230918,170800,10203114170,8170,8170,8170,8170,0
20230918,170700,10203114170,8170,8170,8170,8170,0
20230918,170600,10203114170,8170,8170,8170,8170,0
20230918,170500,10203114170,8170,8170,8170,8170,0
20230918,170400,10203114170,8170,8170,8170,8170,0
20230918,170300,10203114170,8170,8170,8170,8170,0
20230918,170200,10203114170,8170,8170,8170,8170,0
20230918,170100,10203114170,8170,8170,8170,8170,0
20230918,170000,10203114170,8170,8170,8170,8170,0
20230918,165900,10203114170,8170,8170,8170,8170,0
20230918,165800,10203114170,8170,8170,8170,8170,0
20230918,165700,10203114170,8170,8170,8170,8170,0
20230918,165600,10203114170,8170,8170,8170,8170,0
20230918,165500,10203114170,8170,8170,8170,8170,0
20230918,165400,10203114170,8170,8170,8170,8170,0
20230918,165300,10203114170,8170,8170,8170,8170,0
20230918,165200,10203114170,8170,8170,8170,8170,0
20230918,165100,10203114170,8170,8170,8170,8170,0
20230918,165000,10203114170,8170,8170,8170,8170,0
20230918,164900,10203114170,8170,8170,8170,8170,0
20230918,164800,10203114170,8170,8170,8170,8170,0
20230918,164700,10203114170,8170,8170,8170,8170,0
20230918,164600,10203114170,8170,8170,8170,8170,13301
20230918,164500,10203114170,8170,8170,8170,8170,0
20230918,164400,10203114170,8170,8170,8170,8170,0
20230918,164300,10203114170,8170,8170,8170,8170,0
20230918,164200,10203114170,8170,8170,8170,8170,0
20230918,164100,10203114170,8170,8170,8170,8170,0
20230918,164000,10203114170,8170,8170,8170,8170,0
20230918,163900,10203114170,8170,8170,8170,8170,0
20230918,163800,10203114170,8170,8170,8170,8170,0
20230918,163700,10203114170,8170,8170,8170,8170,0
20230918,163600,10203114170,8170,8170,8170,8170,0
20230918,163500,10203114170,8170,8170,8170,8170,0
20230918,163400,10203114170,8170,8170,8170,8170,0
20230918,163300,10203114170,8170,8170,8170,8170,0
20230918,163200,10203114170,8170,8170,8170,8170,0
20230918,163100,10203114170,8170,8170,8170,8170,0
20230918,163000,10203114170,8170,8170,8170,8170,0
20230918,162900,10203114170,8170,8170,8170,8170,0
20230918,162800,10203114170,8170,8170,8170,8170,0
20230918,162700,10203114170,8170,8170,8170,8170,0
20230918,162600,10203114170,8170,8170,8170,8170,0
20230918,162500,10203114170,8170,8170,8170,8170,0
20230918,162400,10203114170,8170,8170,8170,8170,0
20230918,162300,10203114170,8170,8170,8170,8170,0
20230918,162200,10203114170,8170,8170,8170,8170,0
20230918,162100,10203114170,8170,8170,8170,8170,0
20230918,162000,10203114170,8170,8170,8170,8170,0
20230918,161900,10203114170,8170,8170,8170,8170,0
20230918,161800,10203114170,8170,8170,8170,8170,0
20230918,161700,10203114170,8170,8170,8170,8170,0
20230918,161600,10203114170,8170,8170,8170,8170,13301
20230918,161500,10203114170,8170,8170,8170,8170,0
20230918,161400,10203114170,8170,8170,8170,8170,0
20230918,161300,10203114170,8170,8170,8170,8170,0
20230918,161200,10203114170,8170,8170,8170,8170,0
20230918,161100,10203114170,8170,8170,8170,8170,0
20230918,161000,10203114170,8170,8170,8170,8170,0
20230918,160900,10203114170,8170,8170,8170,8170,0
20230918,160800,10203114170,8170,8170,8170,8170,0
20230918,160700,10203114170,8170,8170,8170,8170,0
20230918,160600,10203114170,8170,8170,8170,8170,0
20230918,160500,10203114170,8170,8170,8170,8170,0
20230918,160400,10203114170,8170,8170,8170,8170,0
20230918,160300,10203114170,8170,8170,8170,8170,0
20230918,160200,10203114170,8170,8170,8170,8170,0
20230918,160100,10203114170,8170,8170,8170,8170,0
20230918,160000,10203114170,8170,8170,8170,8170,0
20230918,155900,10203114170,8170,8170,8170,8170,0
20230918,155800,10203114170,8170,8170,8170,8170,0
20230918,155700,10203114170,8170,8170,8170,8170,0
20230918,155600,10203114170,8170,8170,8170,8170,0
20230918,155500,10203114170,8170,8170,8170,8170,0
20230918,155400,10203114170,8170,8170,8170,8170,0
20230918,155300,10203114170,8170,8170,8170,8170,0
20230918,155200,10203114170,8170,8170,8170,8170,0
20230918,155100,10203114170,8170,8170,8170,8170,0
20230918,155000,10203114170,8170,8170,8170,8170,0
20230918,154900,10203114170,8170,8170,8170,8170,0
20230918,154800,10203114170,8170,8170,8170,8170,0
20230918,154700,10203114170,8170,8170,8170,8170,0
20230918,154600,10203114170,8170,8170,8170,8170,13301
20230918,154500,10203114170,8170,8170,8170,8170,0
20230918,154400,10203114170,8170,8170,8170,8170,0
20230918,154300,10203114170,8170,8170,8170,8170,0
20230918,154200,10203114170,8170,8170,8170,8170,0
20230918,154100,10203114170,8170,8170,8170,8170,0
20230918,154000,10203114170,8170,8170,8170,8170,0
20230918,153900,10203114170,8170,8170,8170,8170,0
20230918,153800,10203114170,8170,8170,8170,8170,0
20230918,153700,10203114170,8170,8170,8170,8170,0
20230918,153600,10203114170,8170,8170,8170,8170,0
20230918,153500,10203114170,8170,8170,8170,8170,0
20230918,153400,10203114170,8170,8170,8170,8170,0
20230918,153300,10203114170,8170,8170,8170,8170,0
20230918,153200,10203114170,8170,8170,8170,8170,0
20230918,153100,10203114170,8170,8170,8170,8170,0
20230918,153000,10203114170,8170,8170,8170,8170,13301
20230918,152900,10094445000,8180,8180,8180,8180,0
20230918,152800,10094445000,8180,8180,8180,8180,0
20230918,152700,10094445000,8180,8180,8180,8180,0
20230918,152600,10094445000,8180,8180,8180,8180,0
20230918,152500,10094445000,8180,8180,8180,8180,0
20230918,152400,10094445000,8180,8180,8180,8180,0
20230918,152300,10094445000,8180,8180,8180,8180,0
20230918,152200,10094445000,8180,8180,8180,8180,0
20230918,152100,10094445000,8180,8180,8180,8180,0
20230918,152000,10094445000,8180,8180,8180,8180,0
20230918,151900,10094445000,8180,8170,8180,8170,2139
20230918,151800,10076962200,8180,8180,8180,8170,1911
20230918,151700,10061345400,8190,8180,8190,8170,2145
20230918,151600,10043809850,8190,8180,8190,8180,680
20230918,151500,10038245850,8180,8190,8190,8180,620
20230918,151400,10033174050,8180,8190,8190,8180,447
20230918,151300,10029514720,8190,8190,8190,8180,1139
20230918,151200,10020190950,8180,8180,8180,8170,8163
20230918,151100,9953425610,8180,8190,8190,8180,2477
20230918,151000,9933162390,8190,8190,8190,8180,1048
20230918,150900,9924580480,8190,8190,8190,8190,248
20230918,150800,9922549360,8200,8180,8200,8170,1008
20230918,150700,9914298100,8170,8170,8190,8170,1649
20230918,150600,9900821680,8170,8170,8180,8170,2604
20230918,150500,9879542280,8180,8180,8180,8170,1841
20230918,150400,9864497340,8190,8180,8190,8170,509
20230918,150300,9860333140,8170,8210,8210,8170,3405
20230918,150200,9832450090,8210,8210,8210,8210,1369
20230918,150100,9821210600,8220,8220,8230,8220,1700
20230918,150000,9807236550,8230,8240,8240,8230,1758
20230918,145900,9792752880,8240,8230,8240,8230,981
20230918,145800,9784672570,8240,8230,8240,8230,1158
20230918,145700,9775142090,8220,8230,8230,8220,399
20230918,145600,9771859310,8230,8240,8240,8230,956
20230918,145500,9763991380,8240,8240,8240,8240,48
20230918,145400,9763595860,8230,8240,8240,8230,210
20230918,145300,9761866960,8240,8230,8240,8230,1223
20230918,145200,9751789640,8240,8240,8240,8240,97
20230918,145100,9750990360,8240,8230,8240,8230,40
20230918,145000,9750661110,8230,8240,8240,8230,231
20230918,144900,9748758670,8240,8240,8250,8240,3298
20230918,144800,9721578700,8240,8230,8240,8230,343
20230918,144700,9718754200,8240,8230,8240,8230,205
20230918,144600,9717066870,8230,8240,8240,8230,1909
20230918,144500,9701349840,8240,8240,8240,8240,384
20230918,144400,9698185680,8240,8250,8250,8240,1004
20230918,144300,9689911740,8250,8240,8250,8240,551
20230918,144200,9685371160,8250,8230,8250,8230,277
20230918,144100,9683089600,8230,8230,8230,8220,50
20230918,144000,9682678300,8230,8240,8240,8230,76
20230918,143900,9682052810,8240,8240,8240,8230,536
20230918,143800,9677640170,8240,8230,8240,8230,22
20230918,143700,9677459090,8240,8210,8240,8210,971
20230918,143600,9669467080,8220,8230,8240,8220,2115
20230918,143500,9652071740,8230,8230,8240,8230,1148
20230918,143400,9642623110,8230,8220,8230,8220,44
20230918,143300,9642261210,8230,8230,8230,8230,142
20230918,143200,9641092550,8230,8190,8230,8190,2726
20230918,143100,9618707110,8190,8180,8210,8170,3523
20230918,143000,9589863400,8180,8190,8210,8180,11059
20230918,142900,9499272460,8190,8210,8210,8190,2132
20230918,142800,9481791600,8200,8210,8210,8200,1646
20230918,142700,9468283840,8220,8220,8220,8210,570
20230918,142600,9463603440,8220,8210,8220,8210,836
20230918,142500,9456735260,8210,8220,8220,8210,684
20230918,142400,9451118270,8220,8220,8230,8220,1044
20230918,142300,9442536010,8230,8230,8240,8220,2817
20230918,142200,9419358520,8230,8240,8240,8230,119
20230918,142100,9418378310,8240,8230,8240,8230,154
20230918,142000,9417109450,8230,8230,8230,8220,1677
20230918,141900,9403308360,8230,8240,8240,8230,1213
20230918,141800,9393320270,8240,8230,8240,8230,106
20230918,141700,9392447430,8240,8240,8240,8230,2623
20230918,141600,9370854010,8240,8240,8240,8230,74
20230918,141500,9370244490,8240,8230,8240,8230,2157
20230918,141400,9352491990,8230,8250,8250,8190,25595
20230918,141300,9142096120,8260,8250,8260,8250,400
20230918,141200,9138795910,8260,8250,8260,8250,1345
20230918,141100,9127699640,8250,8290,8290,8250,18635
20230918,141000,8973868350,8280,8280,8290,8280,213
20230918,140900,8972104640,8290,8290,8290,8290,4
20230918,140800,8972071480,8280,8280,8290,8280,314
20230918,140700,8969471540,8290,8290,8290,8290,11
20230918,140600,8969380350,8290,8280,8290,8280,689
20230918,140500,8963674940,8280,8270,8280,8270,1965
20230918,140400,8947423610,8270,8260,8270,8260,85
20230918,140300,8946721490,8270,8260,8270,8260,349
20230918,140200,8943837280,8270,8270,8280,8260,1319
20230918,140100,8932929490,8280,8270,8280,8270,2142
20230918,140000,8915211790,8280,8280,8280,8270,135
20230918,135900,8914094050,8280,8280,8280,8280,43
20230918,135800,8913738010,8280,8280,8280,8280,428
20230918,135700,8910194170,8280,8280,8280,8270,1003
20230918,135600,8901894330,8280,8280,8280,8280,470
20230918,135500,8898002730,8270,8280,8280,8270,645
20230918,135400,8892667880,8280,8280,8280,8280,133
20230918,135300,8891566640,8280,8270,8280,8270,213
20230918,135200,8889804400,8280,8280,8280,8270,109
20230918,135100,8888902880,8280,8290,8290,8270,169
20230918,135000,8887503730,8290,8280,8290,8280,2020
20230918,134900,8870777850,8290,8290,8290,8290,1027
20230918,134800,8862264020,8290,8290,8290,8290,128
20230918,134700,8861202900,8280,8280,8280,8280,0
20230918,134600,8861202900,8280,8280,8280,8280,30
20230918,134500,8860954500,8280,8280,8280,8280,1421
20230918,134400,8849188620,8280,8280,8280,8280,744
20230918,134300,8843028300,8280,8270,8280,8270,282
20230918,134200,8840695840,8280,8280,8280,8270,551
20230918,134100,8836133610,8280,8290,8290,8270,4345
20230918,134000,8800160300,8290,8290,8290,8280,536
20230918,133900,8795721000,8290,8300,8300,8280,2485
20230918,133800,8775104620,8310,8310,8310,8310,601
20230918,133700,8770110310,8310,8310,8310,8310,183
20230918,133600,8768589580,8300,8300,8300,8300,112
20230918,133500,8767659980,8300,8310,8310,8300,339
20230918,133400,8764843190,8310,8320,8320,8310,1745
20230918,133300,8750339490,8320,8320,8330,8320,419
20230918,133200,8746850960,8320,8320,8330,8320,86
20230918,133100,8746135430,8320,8330,8340,8320,3483
20230918,133000,8717123830,8320,8320,8320,8310,1639
20230918,132900,8703487360,8320,8320,8320,8320,168
20230918,132800,8702089600,8310,8330,8330,8310,1084
20230918,132700,8693069030,8330,8330,8330,8330,351
20230918,132600,8690145200,8330,8330,8330,8330,635
20230918,132500,8684855650,8320,8330,8330,8320,341
20230918,132400,8682017000,8330,8330,8330,8320,352
20230918,132300,8679085290,8330,8330,8330,8320,355
20230918,132200,8676129140,8330,8330,8330,8320,416
20230918,132100,8672664990,8330,8330,8330,8320,254
20230918,132000,8670549270,8330,8330,8330,8330,1342
20230918,131900,8659370410,8330,8320,8330,8320,554
20230918,131800,8654759680,8320,8310,8320,8310,1000
20230918,131700,8646446850,8310,8310,8310,8300,794
20230918,131600,8639849950,8300,8300,8300,8300,648
20230918,131500,8634471550,8300,8300,8300,8300,248
20230918,131400,8632413150,8300,8280,8300,8280,2604
20230918,131300,8610825120,8280,8280,8280,8270,453
20230918,131200,8607078270,8280,8280,8280,8280,336
20230918,131100,8604296190,8280,8280,8280,8280,22
20230918,131000,8604114030,8280,8270,8280,8270,785
20230918,130900,8597621570,8270,8260,8270,8260,1664
20230918,130800,8583876800,8260,8260,8260,8260,241
20230918,130700,8581886140,8260,8260,8260,8250,497
20230918,130600,8577781100,8260,8260,8260,8250,706
20230918,130500,8571950310,8260,8260,8260,8260,22
20230918,130400,8571768590,8260,8250,8260,8250,434
20230918,130300,8568187990,8260,8260,8260,8250,176
20230918,130200,8566735240,8260,8270,8270,8250,3086
20230918,130100,8541248900,8270,8270,8270,8260,741
20230918,130000,8535122150,8260,8250,8260,8250,146
20230918,125900,8533917190,8250,8260,8260,8250,873
20230918,125800,8526706320,8270,8270,8270,8260,2171
20230918,125700,8508769730,8270,8260,8270,8260,7
20230918,125600,8508711880,8260,8270,8270,8260,219
20230918,125500,8506902810,8270,8270,8280,8260,491
20230918,125400,8502842230,8270,8270,8280,8260,1083
20230918,125300,8493894890,8280,8280,8280,8270,238
20230918,125200,8491924400,8280,8280,8280,8270,368
20230918,125100,8488880820,8280,8280,8280,8280,3
20230918,125000,8488855980,8280,8270,8280,8270,188
20230918,124900,8487300200,8280,8280,8280,8280,117
20230918,124800,8486331440,8280,8280,8280,8280,171
20230918,124700,8484915560,8280,8280,8280,8280,227
20230918,124600,8483036000,8280,8280,8280,8270,248
20230918,124500,8480982600,8280,8280,8280,8270,189
20230918,124400,8479418430,8280,8280,8280,8280,397
20230918,124300,8476131270,8280,8260,8290,8260,1392
20230918,124200,8464628950,8260,8260,8260,8260,64
20230918,124100,8464100310,8260,8260,8260,8260,247
20230918,124000,8462060090,8260,8250,8260,8250,948
20230918,123900,8454238820,8250,8260,8260,8240,4411
20230918,123800,8417848160,8250,8260,8260,8250,319
20230918,123700,8415215660,8250,8280,8280,8250,4063
20230918,123600,8381633330,8280,8280,8280,8270,159
20230918,123500,8380317210,8280,8280,8280,8280,636
20230918,123400,8375051130,8280,8270,8280,8270,1039
20230918,123300,8366455010,8270,8270,8270,8260,760
20230918,123200,8360173280,8270,8260,8270,8260,1072
20230918,123100,8351314970,8260,8260,8260,8250,414
20230918,123000,8347897330,8250,8260,8260,8250,1798
20230918,122900,8333059350,8260,8280,8280,8260,5725
20230918,122800,8285748990,8280,8280,8280,8280,337
20230918,122700,8282958630,8280,8280,8280,8280,191
20230918,122600,8281377150,8280,8290,8290,8280,1219
20230918,122500,8271283730,8290,8290,8290,8290,170
20230918,122400,8269874430,8290,8290,8290,8280,889
20230918,122300,8262512910,8290,8290,8290,8280,384
20230918,122200,8259329680,8290,8300,8300,8290,3056
20230918,122100,8233986030,8310,8310,8310,8310,524
20230918,122000,8229631590,8320,8320,8320,8300,1460
20230918,121900,8217501190,8320,8320,8320,8320,1230
20230918,121800,8207267590,8320,8310,8320,8310,641
20230918,121700,8201937750,8310,8320,8320,8300,623
20230918,121600,8196764170,8320,8320,8320,8320,1341
20230918,121500,8185607050,8310,8310,8320,8310,520
20230918,121400,8181282720,8310,8310,8310,8310,159
20230918,121300,8179961430,8310,8290,8310,8290,1108
20230918,121200,8170762310,8290,8300,8300,8290,181
20230918,121100,8169260510,8300,8290,8300,8290,2317
20230918,121000,8150050710,8290,8280,8290,8280,593
20230918,120900,8145140270,8280,8300,8300,8280,3236
20230918,120800,8118339850,8300,8290,8300,8290,1224
20230918,120700,8108191880,8290,8300,8300,8290,301
20230918,120600,8105693590,8300,8290,8300,8290,1032
20230918,120500,8097132720,8280,8300,8300,8280,595
20230918,120400,8092194800,8300,8300,8300,8290,243
20230918,120300,8090180120,8300,8300,8300,8300,15
20230918,120200,8090055620,8290,8280,8290,8270,3009
20230918,120100,8065126270,8280,8270,8280,8270,212
20230918,120000,8063372330,8270,8280,8280,8270,1808
20230918,115900,8048406140,8290,8280,8290,8280,370
20230918,115800,8045342340,8290,8280,8290,8280,681
20230918,115700,8039699850,8290,8290,8290,8290,3
20230918,115600,8039674980,8280,8280,8290,8280,533
20230918,115500,8035261620,8280,8280,8280,8280,1311
20230918,115400,8024406540,8280,8290,8290,8270,3069
20230918,115300,7998999090,8290,8290,8290,8280,429
20230918,115200,7995444680,8290,8290,8300,8280,5040
20230918,115100,7953663030,8290,8300,8300,8290,1925
20230918,115000,7937699350,8300,8300,8300,8290,396
20230918,114900,7934414800,8310,8320,8320,8300,6112
20230918,114800,7883654900,8320,8320,8320,8320,1259
20230918,114700,7873180020,8320,8320,8320,8320,54
20230918,114600,7872730740,8320,8320,8320,8310,942
20230918,114500,7864893580,8310,8320,8320,8310,569
20230918,114400,7860164670,8320,8330,8340,8320,701
20230918,114300,7854328940,8340,8330,8340,8330,239
20230918,114200,7852336810,8340,8330,8340,8330,123
20230918,114100,7851312100,8340,8330,8340,8330,1214
20230918,114000,7841199350,8330,8330,8330,8320,2738
20230918,113900,7818417010,8330,8330,8330,8320,385
20230918,113800,7815210810,8320,8330,8330,8320,279
20230918,113700,7812887240,8330,8310,8330,8310,1617
20230918,113600,7799430230,8310,8310,8310,8310,81
20230918,113500,7798757120,8310,8310,8310,8310,2322
20230918,113400,7779461300,8310,8310,8310,8310,300
20230918,113300,7776968300,8310,8300,8310,8300,3996
20230918,113200,7743793280,8300,8300,8300,8270,2702
20230918,113100,7721425480,8300,8290,8300,8280,1393
20230918,113000,7709874050,8280,8290,8290,8280,836
20230918,112900,7702951610,8290,8290,8290,8280,387
20230918,112800,7699743460,8290,8300,8300,8290,1028
20230918,112700,7691216250,8300,8270,8310,8270,10842
20230918,112600,7601465380,8270,8280,8280,8270,1949
20230918,112500,7585342690,8280,8280,8300,8270,6790
20230918,112400,7529168000,8280,8320,8320,8270,11372
20230918,112300,7434797430,8310,8320,8320,8310,453
20230918,112200,7431031470,8320,8320,8330,8310,1787
20230918,112100,7416169940,8320,8340,8340,8320,2796
20230918,112000,7392902150,8340,8320,8340,8320,1120
20230918,111900,7383571610,8320,8310,8320,8310,4124
20230918,111800,7349301030,8310,8320,8320,8300,4467
20230918,111700,7312203370,8320,8340,8340,8320,3324
20230918,111600,7284527020,8340,8340,8340,8330,173
20230918,111500,7283084700,8340,8330,8340,8330,290
20230918,111400,7280666730,8330,8320,8330,8310,2555
20230918,111300,7259415600,8320,8310,8320,8310,2106
20230918,111200,7241914540,8320,8340,8350,8310,6380
20230918,111100,7188819000,8360,8350,8360,8350,555
20230918,111000,7184184690,8350,8360,8370,8350,1175
20230918,110900,7174369180,8360,8350,8360,8340,1871
20230918,110800,7158750130,8350,8350,8350,8340,486
20230918,110700,7154692480,8350,8340,8350,8340,432
20230918,110600,7151087950,8350,8340,8350,8340,123
20230918,110500,7150061200,8340,8350,8350,8340,1141
20230918,110400,7140537690,8350,8350,8350,8350,1352
20230918,110300,7129248490,8350,8370,8370,8350,2191
20230918,110200,7110930360,8370,8360,8370,8360,1087
20230918,110100,7101832570,8360,8340,8360,8340,744
20230918,110000,7095612970,8350,8360,8360,8340,2539
20230918,105900,7074412890,8360,8350,8360,8350,631
20230918,105800,7069142930,8350,8350,8360,8350,1743
20230918,105700,7054587720,8350,8380,8380,8350,570
20230918,105600,7049818770,8380,8340,8390,8310,17943
20230918,105500,6900236130,8340,8380,8380,8330,13851
20230918,105400,6784496810,8390,8410,8410,8390,10862
20230918,105300,6693280700,8420,8430,8430,8420,1163
20230918,105200,6683483690,8420,8420,8420,8420,2106
20230918,105100,6665751170,8420,8420,8440,8410,1781
20230918,105000,6650749310,8420,8420,8420,8420,41
20230918,104900,6650404090,8420,8420,8420,8410,389
20230918,104800,6647131760,8410,8440,8440,8400,14523
20230918,104700,6525015610,8440,8440,8440,8430,619
20230918,104600,6519792850,8440,8440,8440,8440,378
20230918,104500,6516602530,8440,8440,8440,8430,618
20230918,104400,6511391610,8430,8430,8440,8430,729
20230918,104300,6505245990,8440,8440,8440,8430,222
20230918,104200,6503373310,8440,8400,8440,8400,1775
20230918,104100,6488423120,8420,8440,8440,8410,3329
20230918,104000,6460385900,8440,8440,8440,8440,561
20230918,103900,6455651060,8440,8440,8440,8430,180
20230918,103800,6454132170,8440,8430,8440,8420,1398
20230918,103700,6442346530,8430,8430,8440,8420,1132
20230918,103600,6432811260,8440,8450,8450,8430,907
20230918,103500,6425159710,8450,8450,8450,8430,3946
20230918,103400,6391835500,8450,8390,8500,8390,16376
20230918,103300,6253914550,8400,8380,8400,8370,6770
20230918,103200,6197122870,8380,8430,8430,8380,24404
20230918,103100,5992081180,8430,8420,8430,8420,2528
20230918,103000,5970789360,8440,8460,8460,8410,5197
20230918,102900,5926961660,8460,8420,8480,8410,14408
20230918,102800,5805299720,8410,8480,8490,8400,13663
20230918,102700,5689916400,8480,8530,8530,8480,17282
20230918,102600,5543001590,8530,8530,8530,8520,627
20230918,102500,5537654660,8530,8540,8550,8520,3037
20230918,102400,5511741610,8550,8520,8560,8520,4639
20230918,102300,5472101650,8520,8520,8520,8490,17194
20230918,102200,5325873510,8520,8570,8570,8510,8043
20230918,102100,5257179040,8570,8580,8580,8570,447
20230918,102000,5253347470,8580,8590,8590,8580,1544
20230918,101900,5240096470,8590,8570,8600,8570,3638
20230918,101800,5208888980,8560,8620,8620,8560,7907
20230918,101700,5140909670,8620,8620,8620,8610,665
20230918,101600,5135183050,8620,8620,8630,8620,862
20230918,101500,5127749240,8610,8620,8630,8610,1420
20230918,101400,5115510370,8620,8630,8640,8600,4956
20230918,101300,5072776590,8630,8630,8630,8600,9403
20230918,101200,4991830270,8640,8690,8690,8640,4108
20230918,101100,4956220830,8690,8690,8690,8680,2663
20230918,101000,4933081360,8690,8700,8700,8680,2218
20230918,100900,4913799710,8700,8680,8700,8680,8169
20230918,100800,4842828700,8680,8670,8680,8670,1524
20230918,100700,4829613660,8670,8630,8670,8630,3515
20230918,100600,4799237200,8630,8620,8630,8600,6448
20230918,100500,4743714620,8620,8590,8630,8590,4170
20230918,100400,4707828670,8590,8620,8620,8580,8024
20230918,100300,4638741830,8620,8620,8630,8620,205
20230918,100200,4636974130,8620,8640,8640,8620,988
20230918,100100,4628452050,8640,8650,8650,8640,810
20230918,100000,4621453610,8640,8670,8680,8640,4278
20230918,095900,4584422920,8670,8630,8680,8630,8875
20230918,095800,4507569170,8630,8620,8630,8620,2560
20230918,095700,4485490970,8610,8610,8620,8600,5105
20230918,095600,4441533530,8600,8580,8600,8580,4608
20230918,095500,4401943570,8580,8500,8580,8500,16676
20230918,095400,4260001320,8500,8480,8510,8480,3651
20230918,095300,4228997060,8490,8500,8510,8490,7567
20230918,095200,4164702980,8500,8530,8530,8500,6907
20230918,095100,4105943060,8530,8550,8560,8530,5503
20230918,095000,4058938880,8560,8560,8570,8550,2164
20230918,094900,4040422690,8560,8570,8580,8540,4265
20230918,094800,4003936920,8580,8600,8600,8570,5658
20230918,094700,3955346120,8590,8600,8610,8590,5488
20230918,094600,3908166850,8600,8640,8640,8600,10490
20230918,094500,3817810730,8650,8670,8670,8630,5835
20230918,094400,3767309390,8670,8670,8670,8660,1619
20230918,094300,3753285760,8670,8670,8670,8660,2578
20230918,094200,3730936020,8670,8640,8680,8640,7587
20230918,094100,3665207990,8640,8660,8660,8640,2875
20230918,094000,3640353290,8650,8660,8670,8650,1953
20230918,093900,3623441040,8660,8630,8670,8630,7912
20230918,093800,3555001800,8630,8650,8650,8620,5266
20230918,093700,3509542130,8650,8680,8690,8630,13077
20230918,093600,3396315770,8680,8690,8690,8680,2145
20230918,093500,3377680830,8700,8690,8700,8680,9046
20230918,093400,3299108450,8690,8730,8730,8690,7440
20230918,093300,3234352610,8730,8740,8750,8710,14347
20230918,093200,3109215610,8750,8750,8760,8740,2402
20230918,093100,3088198110,8750,8760,8770,8730,6958
20230918,093000,3027336830,8780,8770,8780,8760,2406
20230918,092900,3006244750,8780,8780,8780,8770,4483
20230918,092800,2966914720,8790,8780,8790,8770,5049
20230918,092700,2922582420,8790,8770,8800,8760,4695
20230918,092600,2881372240,8770,8800,8800,8770,10945
20230918,092500,2785123850,8790,8800,8820,8790,5010
20230918,092400,2741009060,8800,8830,8840,8800,9069
20230918,092300,2661099510,8840,8820,8840,8790,14442
20230918,092200,2533800430,8830,8740,8830,8740,19888
20230918,092100,2359256470,8740,8730,8740,8710,2695
20230918,092000,2335744360,8730,8710,8740,8700,5921
20230918,091900,2284129590,8720,8770,8770,8710,5279
20230918,091800,2238046580,8760,8780,8810,8760,16039
20230918,091700,2097041490,8790,8730,8790,8720,11721
20230918,091600,1994511670,8730,8720,8740,8720,7386
20230918,091500,1930015300,8720,8740,8750,8700,7521
20230918,091400,1864485140,8740,8780,8780,8730,8765
20230918,091300,1787881030,8790,8780,8800,8750,23702
20230918,091200,1579738600,8790,8680,8790,8670,42743
20230918,091100,1206841620,8670,8650,8670,8650,3228
20230918,091000,1178886300,8660,8660,8680,8650,4918
20230918,090900,1136276540,8660,8660,8660,8640,5328
20230918,090800,1090147490,8650,8640,8670,8640,4631
20230918,090700,1050077930,8640,8680,8700,8630,7125
20230918,090600,988393220,8680,8650,8740,8650,18579
20230918,090500,826815290,8650,8630,8670,8630,9224
20230918,090400,747094250,8680,8620,8690,8610,21802
20230918,090300,558660060,8630,8640,8640,8600,8814
20230918,090200,482698600,8660,8620,8700,8600,16089
20230918,090100,343425040,8600,8560,8630,8540,15438
20230918,090000,210978670,8530,8600,8600,8500,24607