stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,191500,92554023700,8430,8430,8430,8430,29700
20230914,191400,92554023700,8430,8430,8430,8430,0
20230914,191300,92554023700,8430,8430,8430,8430,0
20230914,191200,92554023700,8430,8430,8430,8430,0
20230914,191100,92554023700,8430,8430,8430,8430,0
20230914,191000,92554023700,8430,8430,8430,8430,0
20230914,190900,92554023700,8430,8430,8430,8430,0
20230914,190800,92554023700,8430,8430,8430,8430,0
20230914,190700,92554023700,8430,8430,8430,8430,0
20230914,190600,92554023700,8430,8430,8430,8430,0
20230914,190500,92554023700,8430,8430,8430,8430,0
20230914,190400,92554023700,8430,8430,8430,8430,0
20230914,190300,92554023700,8430,8430,8430,8430,0
20230914,190200,92554023700,8430,8430,8430,8430,0
20230914,190100,92554023700,8430,8430,8430,8430,0
20230914,190000,92554023700,8430,8430,8430,8430,0
20230914,185900,92554023700,8430,8430,8430,8430,0
20230914,185800,92554023700,8430,8430,8430,8430,0
20230914,185700,92554023700,8430,8430,8430,8430,0
20230914,185600,92554023700,8430,8430,8430,8430,0
20230914,185500,92554023700,8430,8430,8430,8430,0
20230914,185400,92554023700,8430,8430,8430,8430,0
20230914,185300,92554023700,8430,8430,8430,8430,0
20230914,185200,92554023700,8430,8430,8430,8430,0
20230914,185100,92554023700,8430,8430,8430,8430,0
20230914,185000,92554023700,8430,8430,8430,8430,0
20230914,184900,92554023700,8430,8430,8430,8430,0
20230914,184800,92554023700,8430,8430,8430,8430,0
20230914,184700,92554023700,8430,8430,8430,8430,0
20230914,184600,92554023700,8430,8430,8430,8430,0
20230914,184500,92554023700,8430,8430,8430,8430,29700
20230914,184400,92554023700,8430,8430,8430,8430,0
20230914,184300,92554023700,8430,8430,8430,8430,0
20230914,184200,92554023700,8430,8430,8430,8430,0
20230914,184100,92554023700,8430,8430,8430,8430,0
20230914,184000,92554023700,8430,8430,8430,8430,0
20230914,183900,92554023700,8430,8430,8430,8430,0
20230914,183800,92554023700,8430,8430,8430,8430,0
20230914,183700,92554023700,8430,8430,8430,8430,0
20230914,183600,92554023700,8430,8430,8430,8430,0
20230914,183500,92554023700,8430,8430,8430,8430,0
20230914,183400,92554023700,8430,8430,8430,8430,0
20230914,183300,92554023700,8430,8430,8430,8430,0
20230914,183200,92554023700,8430,8430,8430,8430,0
20230914,183100,92554023700,8430,8430,8430,8430,0
20230914,183000,92554023700,8430,8430,8430,8430,0
20230914,182900,92554023700,8430,8430,8430,8430,0
20230914,182800,92554023700,8430,8430,8430,8430,0
20230914,182700,92554023700,8430,8430,8430,8430,0
20230914,182600,92554023700,8430,8430,8430,8430,0
20230914,182500,92554023700,8430,8430,8430,8430,0
20230914,182400,92554023700,8430,8430,8430,8430,0
20230914,182300,92554023700,8430,8430,8430,8430,0
20230914,182200,92554023700,8430,8430,8430,8430,0
20230914,182100,92554023700,8430,8430,8430,8430,0
20230914,182000,92554023700,8430,8430,8430,8430,0
20230914,181900,92554023700,8430,8430,8430,8430,0
20230914,181800,92554023700,8430,8430,8430,8430,0
20230914,181700,92554023700,8430,8430,8430,8430,0
20230914,181600,92554023700,8430,8430,8430,8430,0
20230914,181500,92554023700,8430,8430,8430,8430,29700
20230914,181400,92554023700,8430,8430,8430,8430,0
20230914,181300,92554023700,8430,8430,8430,8430,0
20230914,181200,92554023700,8430,8430,8430,8430,0
20230914,181100,92554023700,8430,8430,8430,8430,0
20230914,181000,92554023700,8430,8430,8430,8430,0
20230914,180900,92554023700,8430,8430,8430,8430,0
20230914,180800,92554023700,8430,8430,8430,8430,0
20230914,180700,92554023700,8430,8430,8430,8430,0
20230914,180600,92554023700,8430,8430,8430,8430,0
20230914,180500,92554023700,8430,8430,8430,8430,0
20230914,180400,92554023700,8430,8430,8430,8430,0
20230914,180300,92554023700,8430,8430,8430,8430,0
20230914,180200,92554023700,8430,8430,8430,8430,0
20230914,180100,92554023700,8430,8430,8430,8430,0
20230914,180000,92554023700,8430,8430,8430,8430,0
20230914,175900,92554023700,8430,8430,8430,8430,0
20230914,175800,92554023700,8430,8430,8430,8430,0
20230914,175700,92554023700,8430,8430,8430,8430,0
20230914,175600,92554023700,8430,8430,8430,8430,0
20230914,175500,92554023700,8430,8430,8430,8430,0
20230914,175400,92554023700,8430,8430,8430,8430,0
20230914,175300,92554023700,8430,8430,8430,8430,0
20230914,175200,92554023700,8430,8430,8430,8430,0
20230914,175100,92554023700,8430,8430,8430,8430,0
20230914,175000,92554023700,8430,8430,8430,8430,0
20230914,174900,92554023700,8430,8430,8430,8430,0
20230914,174800,92554023700,8430,8430,8430,8430,0
20230914,174700,92554023700,8430,8430,8430,8430,0
20230914,174600,92554023700,8430,8430,8430,8430,0
20230914,174500,92554023700,8430,8430,8430,8430,29700
20230914,174400,92554023700,8430,8430,8430,8430,0
20230914,174300,92554023700,8430,8430,8430,8430,0
20230914,174200,92554023700,8430,8430,8430,8430,0
20230914,174100,92554023700,8430,8430,8430,8430,0
20230914,174000,92554023700,8430,8430,8430,8430,0
20230914,173900,92554023700,8430,8430,8430,8430,0
20230914,173800,92554023700,8430,8430,8430,8430,0
20230914,173700,92554023700,8430,8430,8430,8430,0
20230914,173600,92554023700,8430,8430,8430,8430,0
20230914,173500,92554023700,8430,8430,8430,8430,0
20230914,173400,92554023700,8430,8430,8430,8430,0
20230914,173300,92554023700,8430,8430,8430,8430,0
20230914,173200,92554023700,8430,8430,8430,8430,0
20230914,173100,92554023700,8430,8430,8430,8430,0
20230914,173000,92554023700,8430,8430,8430,8430,0
20230914,172900,92554023700,8430,8430,8430,8430,0
20230914,172800,92554023700,8430,8430,8430,8430,0
20230914,172700,92554023700,8430,8430,8430,8430,0
20230914,172600,92554023700,8430,8430,8430,8430,0
20230914,172500,92554023700,8430,8430,8430,8430,0
20230914,172400,92554023700,8430,8430,8430,8430,0
20230914,172300,92554023700,8430,8430,8430,8430,0
20230914,172200,92554023700,8430,8430,8430,8430,0
20230914,172100,92554023700,8430,8430,8430,8430,0
20230914,172000,92554023700,8430,8430,8430,8430,0
20230914,171900,92554023700,8430,8430,8430,8430,0
20230914,171800,92554023700,8430,8430,8430,8430,0
20230914,171700,92554023700,8430,8430,8430,8430,0
20230914,171600,92554023700,8430,8430,8430,8430,0
20230914,171500,92554023700,8430,8430,8430,8430,29700
20230914,171400,92554023700,8430,8430,8430,8430,0
20230914,171300,92554023700,8430,8430,8430,8430,0
20230914,171200,92554023700,8430,8430,8430,8430,0
20230914,171100,92554023700,8430,8430,8430,8430,0
20230914,171000,92554023700,8430,8430,8430,8430,0
20230914,170900,92554023700,8430,8430,8430,8430,0
20230914,170800,92554023700,8430,8430,8430,8430,0
20230914,170700,92554023700,8430,8430,8430,8430,0
20230914,170600,92554023700,8430,8430,8430,8430,0
20230914,170500,92554023700,8430,8430,8430,8430,0
20230914,170400,92554023700,8430,8430,8430,8430,0
20230914,170300,92554023700,8430,8430,8430,8430,0
20230914,170200,92554023700,8430,8430,8430,8430,0
20230914,170100,92554023700,8430,8430,8430,8430,0
20230914,170000,92554023700,8430,8430,8430,8430,0
20230914,165900,92554023700,8430,8430,8430,8430,0
20230914,165800,92554023700,8430,8430,8430,8430,0
20230914,165700,92554023700,8430,8430,8430,8430,0
20230914,165600,92554023700,8430,8430,8430,8430,0
20230914,165500,92554023700,8430,8430,8430,8430,0
20230914,165400,92554023700,8430,8430,8430,8430,0
20230914,165300,92554023700,8430,8430,8430,8430,0
20230914,165200,92554023700,8430,8430,8430,8430,0
20230914,165100,92554023700,8430,8430,8430,8430,0
20230914,165000,92554023700,8430,8430,8430,8430,0
20230914,164900,92554023700,8430,8430,8430,8430,0
20230914,164800,92554023700,8430,8430,8430,8430,0
20230914,164700,92554023700,8430,8430,8430,8430,0
20230914,164600,92554023700,8430,8430,8430,8430,0
20230914,164500,92554023700,8430,8430,8430,8430,29700
20230914,164400,92554023700,8430,8430,8430,8430,0
20230914,164300,92554023700,8430,8430,8430,8430,0
20230914,164200,92554023700,8430,8430,8430,8430,0
20230914,164100,92554023700,8430,8430,8430,8430,0
20230914,164000,92554023700,8430,8430,8430,8430,0
20230914,163900,92554023700,8430,8430,8430,8430,0
20230914,163800,92554023700,8430,8430,8430,8430,0
20230914,163700,92554023700,8430,8430,8430,8430,0
20230914,163600,92554023700,8430,8430,8430,8430,0
20230914,163500,92554023700,8430,8430,8430,8430,0
20230914,163400,92554023700,8430,8430,8430,8430,0
20230914,163300,92554023700,8430,8430,8430,8430,0
20230914,163200,92554023700,8430,8430,8430,8430,0
20230914,163100,92554023700,8430,8430,8430,8430,0
20230914,163000,92554023700,8430,8430,8430,8430,0
20230914,162900,92554023700,8430,8430,8430,8430,0
20230914,162800,92554023700,8430,8430,8430,8430,0
20230914,162700,92554023700,8430,8430,8430,8430,0
20230914,162600,92554023700,8430,8430,8430,8430,0
20230914,162500,92554023700,8430,8430,8430,8430,0
20230914,162400,92554023700,8430,8430,8430,8430,0
20230914,162300,92554023700,8430,8430,8430,8430,0
20230914,162200,92554023700,8430,8430,8430,8430,0
20230914,162100,92554023700,8430,8430,8430,8430,0
20230914,162000,92554023700,8430,8430,8430,8430,0
20230914,161900,92554023700,8430,8430,8430,8430,0
20230914,161800,92554023700,8430,8430,8430,8430,0
20230914,161700,92554023700,8430,8430,8430,8430,0
20230914,161600,92554023700,8430,8430,8430,8430,0
20230914,161500,92554023700,8430,8430,8430,8430,29700
20230914,161400,92554023700,8430,8430,8430,8430,0
20230914,161300,92554023700,8430,8430,8430,8430,0
20230914,161200,92554023700,8430,8430,8430,8430,0
20230914,161100,92554023700,8430,8430,8430,8430,0
20230914,161000,92554023700,8430,8430,8430,8430,0
20230914,160900,92554023700,8430,8430,8430,8430,0
20230914,160800,92554023700,8430,8430,8430,8430,0
20230914,160700,92554023700,8430,8430,8430,8430,0
20230914,160600,92554023700,8430,8430,8430,8430,0
20230914,160500,92554023700,8430,8430,8430,8430,0
20230914,160400,92554023700,8430,8430,8430,8430,0
20230914,160300,92554023700,8430,8430,8430,8430,0
20230914,160200,92554023700,8430,8430,8430,8430,0
20230914,160100,92554023700,8430,8430,8430,8430,0
20230914,160000,92554023700,8430,8430,8430,8430,0
20230914,155900,92554023700,8430,8430,8430,8430,0
20230914,155800,92554023700,8430,8430,8430,8430,0
20230914,155700,92554023700,8430,8430,8430,8430,0
20230914,155600,92554023700,8430,8430,8430,8430,0
20230914,155500,92554023700,8430,8430,8430,8430,0
20230914,155400,92554023700,8430,8430,8430,8430,0
20230914,155300,92554023700,8430,8430,8430,8430,0
20230914,155200,92554023700,8430,8430,8430,8430,0
20230914,155100,92554023700,8430,8430,8430,8430,0
20230914,155000,92554023700,8430,8430,8430,8430,0
20230914,154900,92554023700,8430,8430,8430,8430,0
20230914,154800,92554023700,8430,8430,8430,8430,0
20230914,154700,92554023700,8430,8430,8430,8430,0
20230914,154600,92554023700,8430,8430,8430,8430,0
20230914,154500,92554023700,8430,8430,8430,8430,29700
20230914,154400,92554023700,8430,8430,8430,8430,0
20230914,154300,92554023700,8430,8430,8430,8430,0
20230914,154200,92554023700,8430,8430,8430,8430,0
20230914,154100,92554023700,8430,8430,8430,8430,0
20230914,154000,92554023700,8430,8430,8430,8430,0
20230914,153900,92554023700,8430,8430,8430,8430,0
20230914,153800,92554023700,8430,8430,8430,8430,0
20230914,153700,92554023700,8430,8430,8430,8430,0
20230914,153600,92554023700,8430,8430,8430,8430,0
20230914,153500,92554023700,8430,8430,8430,8430,0
20230914,153400,92554023700,8430,8430,8430,8430,0
20230914,153300,92554023700,8430,8430,8430,8430,0
20230914,153200,92554023700,8430,8430,8430,8430,0
20230914,153100,92554023700,8430,8430,8430,8430,0
20230914,153000,92554023700,8430,8430,8430,8430,29700
20230914,152900,92303652700,8410,8410,8410,8410,0
20230914,152800,92303652700,8410,8410,8410,8410,0
20230914,152700,92303652700,8410,8410,8410,8410,0
20230914,152600,92303652700,8410,8410,8410,8410,0
20230914,152500,92303652700,8410,8410,8410,8410,0
20230914,152400,92303652700,8410,8410,8410,8410,0
20230914,152300,92303652700,8410,8410,8410,8410,0
20230914,152200,92303652700,8410,8410,8410,8410,0
20230914,152100,92303652700,8410,8410,8410,8410,0
20230914,152000,92303652700,8410,8410,8410,8410,0
20230914,151900,92303652700,8410,8430,8450,8400,19195
20230914,151800,92142069880,8460,8360,8500,8350,35730
20230914,151700,91840612230,8370,8310,8370,8310,9827
20230914,151600,91758660700,8310,8270,8320,8260,12717
20230914,151500,91653393610,8270,8280,8290,8260,3454
20230914,151400,91624844190,8290,8280,8290,8270,5084
20230914,151300,91582754950,8280,8320,8320,8280,6524
20230914,151200,91528650110,8320,8300,8340,8300,8462
20230914,151100,91458323930,8300,8320,8320,8300,2991
20230914,151000,91433466920,8310,8310,8320,8300,9412
20230914,150900,91355297900,8310,8300,8320,8280,4598
20230914,150800,91317126630,8290,8280,8310,8270,5862
20230914,150700,91268500630,8280,8290,8290,8270,3257
20230914,150600,91241519330,8290,8260,8290,8250,13138
20230914,150500,91132932180,8260,8280,8300,8260,7890
20230914,150400,91067665440,8280,8300,8310,8280,4796
20230914,150300,91027887970,8300,8320,8320,8300,1576
20230914,150200,91014800960,8320,8320,8330,8320,1717
20230914,150100,91000505570,8320,8340,8340,8310,3490
20230914,150000,90971433720,8340,8340,8370,8320,4382
20230914,145900,90934879610,8340,8340,8360,8340,5501
20230914,145800,90888949160,8340,8300,8340,8300,4311
20230914,145700,90853100220,8300,8290,8300,8270,5222
20230914,145600,90809812590,8290,8320,8330,8280,6716
20230914,145500,90754050750,8320,8310,8330,8300,7348
20230914,145400,90692974070,8320,8290,8320,8290,6496
20230914,145300,90638987420,8280,8280,8320,8270,17895
20230914,145200,90490650390,8290,8310,8320,8280,13637
20230914,145100,90377535970,8310,8350,8350,8310,6400
20230914,145000,90324232440,8350,8330,8370,8330,1658
20230914,144900,90310376160,8360,8360,8370,8340,3407
20230914,144800,90281902210,8360,8330,8360,8330,1565
20230914,144700,90268831770,8330,8310,8330,8300,2686
20230914,144600,90246501980,8310,8320,8330,8300,6264
20230914,144500,90194454530,8320,8330,8350,8320,4634
20230914,144400,90155880370,8330,8350,8360,8330,2954
20230914,144300,90131231300,8360,8340,8370,8340,7304
20230914,144200,90070207950,8340,8340,8350,8330,6894
20230914,144100,90012752710,8340,8340,8360,8320,11186
20230914,144000,89919472430,8330,8360,8380,8330,11665
20230914,143900,89821947660,8360,8380,8380,8360,4420
20230914,143800,89784954220,8380,8400,8400,8380,5097
20230914,143700,89742194600,8400,8400,8410,8400,4337
20230914,143600,89705760290,8400,8430,8430,8400,9228
20230914,143500,89628199560,8420,8440,8460,8420,6729
20230914,143400,89571381400,8450,8470,8470,8440,5189
20230914,143300,89527553720,8460,8440,8460,8420,9148
20230914,143200,89450277900,8440,8460,8460,8440,4120
20230914,143100,89415448660,8460,8480,8490,8460,3536
20230914,143000,89385503580,8490,8470,8490,8470,2336
20230914,142900,89365697750,8460,8450,8460,8450,3511
20230914,142800,89336002120,8450,8460,8470,8420,9010
20230914,142700,89259929280,8470,8500,8500,8470,6889
20230914,142600,89201507430,8500,8510,8510,8470,12963
20230914,142500,89091454690,8480,8490,8530,8470,23005
20230914,142400,88896010340,8480,8450,8480,8430,19313
20230914,142300,88732711580,8440,8450,8450,8430,3674
20230914,142200,88701727760,8450,8410,8460,8410,6807
20230914,142100,88644384370,8420,8410,8430,8410,3974
20230914,142000,88610928250,8410,8380,8430,8380,5629
20230914,141900,88563603010,8380,8430,8430,8380,7526
20230914,141800,88500401790,8420,8400,8460,8400,19309
20230914,141700,88337744190,8400,8390,8400,8390,3673
20230914,141600,88306896520,8390,8350,8400,8350,7983
20230914,141500,88239953400,8350,8370,8370,8350,3557
20230914,141400,88210233310,8370,8380,8380,8360,2003
20230914,141300,88193471150,8380,8370,8380,8370,3662
20230914,141200,88162799770,8360,8380,8390,8360,11517
20230914,141100,88066257810,8380,8340,8380,8330,8499
20230914,141000,87995215140,8340,8350,8360,8340,1224
20230914,140900,87985005630,8350,8360,8360,8340,3329
20230914,140800,87957183590,8360,8360,8380,8360,4266
20230914,140700,87921493130,8360,8370,8380,8360,2248
20230914,140600,87902687940,8370,8320,8390,8310,5984
20230914,140500,87852675780,8310,8280,8320,8280,7894
20230914,140400,87787179490,8270,8290,8290,8270,5912
20230914,140300,87738190560,8290,8290,8300,8280,4640
20230914,140200,87699728350,8280,8280,8290,8270,3172
20230914,140100,87673462360,8280,8290,8290,8280,3119
20230914,140000,87647626390,8290,8300,8300,8260,17246
20230914,135900,87504776500,8310,8330,8330,8300,9118
20230914,135800,87428934590,8330,8340,8350,8330,2728
20230914,135700,87406204020,8340,8370,8370,8340,4964
20230914,135600,87364777960,8370,8380,8390,8370,1940
20230914,135500,87348521870,8380,8390,8390,8350,5196
20230914,135400,87305061480,8390,8340,8390,8340,18069
20230914,135300,87153936740,8340,8370,8380,8340,7733
20230914,135200,87089275830,8370,8390,8400,8370,11567
20230914,135100,86992321590,8400,8370,8400,8370,5252
20230914,135000,86948295740,8370,8370,8380,8360,4464
20230914,134900,86910933140,8360,8360,8370,8350,5253
20230914,134800,86866992190,8370,8370,8380,8360,4911
20230914,134700,86825920110,8370,8360,8370,8360,1560
20230914,134600,86812863110,8360,8360,8380,8360,7107
20230914,134500,86753385310,8350,8360,8370,8350,1976
20230914,134400,86736874880,8360,8340,8360,8340,3153
20230914,134300,86710529170,8340,8340,8350,8340,463
20230914,134200,86706667740,8340,8340,8350,8330,1953
20230914,134100,86690378690,8340,8370,8370,8340,5849
20230914,134000,86641542550,8360,8370,8370,8360,3948
20230914,133900,86608513920,8370,8350,8380,8350,4064
20230914,133800,86574533400,8350,8350,8350,8350,1213
20230914,133700,86564404850,8360,8350,8370,8330,4258
20230914,133600,86528884480,8350,8370,8380,8350,1199
20230914,133500,86518850430,8380,8360,8380,8360,8747
20230914,133400,86445608050,8350,8320,8350,8320,1920
20230914,133300,86429604800,8320,8330,8330,8300,6903
20230914,133200,86372170200,8330,8330,8340,8310,8483
20230914,133100,86301511480,8320,8330,8340,8320,7974
20230914,133000,86235118700,8330,8360,8360,8330,5850
20230914,132900,86186297390,8360,8360,8370,8350,4405
20230914,132800,86149465520,8360,8340,8360,8330,4281
20230914,132700,86113732370,8340,8330,8340,8320,4330
20230914,132600,86077693750,8330,8330,8370,8320,13783
20230914,132500,85962750300,8330,8340,8350,8310,15872
20230914,132400,85830528200,8340,8260,8340,8240,25847
20230914,132300,85616321520,8250,8250,8260,8240,11325
20230914,132200,85522892880,8250,8260,8270,8240,9421
20230914,132100,85445146130,8260,8230,8260,8220,21815
20230914,132000,85265417760,8230,8220,8240,8220,8518
20230914,131900,85195314810,8220,8220,8240,8220,10505
20230914,131800,85108901040,8230,8220,8250,8220,18455
20230914,131700,84956952510,8230,8240,8240,8180,60348
20230914,131600,84461294130,8240,8240,8300,8230,42217
20230914,131500,84112764560,8250,8280,8290,8250,14798
20230914,131400,83990360070,8290,8250,8300,8230,36364
20230914,131300,83690219730,8250,8290,8300,8250,17540
20230914,131200,83545169860,8290,8280,8300,8260,18526
20230914,131100,83391827260,8270,8290,8290,8230,46950
20230914,131000,83003736000,8300,8330,8340,8270,44900
20230914,130900,82631111360,8340,8440,8450,8340,54831
20230914,130800,82170733250,8440,8440,8450,8430,4187
20230914,130700,82135397470,8440,8440,8480,8440,5175
20230914,130600,82091649910,8440,8470,8470,8430,5184
20230914,130500,82047875540,8470,8500,8500,8460,3571
20230914,130400,82017594280,8490,8490,8500,8480,4836
20230914,130300,81976543840,8480,8480,8490,8480,2740
20230914,130200,81953292210,8480,8460,8480,8450,3946
20230914,130100,81919880850,8450,8440,8460,8440,2843
20230914,130000,81895867960,8440,8430,8440,8430,3954
20230914,125900,81862509040,8430,8440,8450,8420,11378
20230914,125800,81766572540,8440,8440,8450,8430,7617
20230914,125700,81702286220,8440,8460,8470,8440,8334
20230914,125600,81631855030,8460,8460,8470,8450,2679
20230914,125500,81609174280,8460,8490,8490,8460,2220
20230914,125400,81590363630,8500,8470,8500,8460,6039
20230914,125300,81539221160,8470,8460,8470,8450,4934
20230914,125200,81497471180,8460,8480,8490,8420,28015
20230914,125100,81260759670,8490,8520,8520,8480,10664
20230914,125000,81170113420,8520,8520,8530,8510,4462
20230914,124900,81132103910,8530,8530,8530,8520,2512
20230914,124800,81110687870,8530,8540,8540,8520,5075
20230914,124700,81067431140,8540,8570,8580,8530,2093
20230914,124600,81049538140,8570,8530,8580,8520,9256
20230914,124500,80970318770,8530,8520,8530,8500,7915
20230914,124400,80902926630,8520,8530,8530,8500,7113
20230914,124300,80842436750,8530,8540,8540,8510,12451
20230914,124200,80736327780,8540,8530,8540,8530,3692
20230914,124100,80704833810,8530,8530,8540,8520,7300
20230914,124000,80642582910,8530,8510,8560,8510,9733
20230914,123900,80559483320,8520,8520,8530,8510,9218
20230914,123800,80480979610,8530,8520,8550,8520,11693
20230914,123700,80381198550,8520,8510,8540,8510,8834
20230914,123600,80305948830,8510,8530,8540,8480,34303
20230914,123500,80014307440,8540,8550,8590,8540,18378
20230914,123400,79857021550,8560,8590,8620,8520,27372
20230914,123300,79622517030,8600,8620,8630,8580,19275
20230914,123200,79456650990,8610,8610,8620,8570,21810
20230914,123100,79269266070,8620,8640,8640,8600,22579
20230914,123000,79074724280,8640,8720,8720,8610,47979
20230914,122900,78658858030,8710,8690,8740,8690,19595
20230914,122800,78488228270,8710,8770,8770,8670,35941
20230914,122700,78174696520,8760,8780,8820,8760,72558
20230914,122600,77536907590,8780,8690,8800,8680,80108
20230914,122500,76835512010,8700,8670,8700,8660,31535
20230914,122400,76562072380,8680,8660,8680,8650,23398
20230914,122300,76359337730,8650,8640,8660,8640,16079
20230914,122200,76220312640,8650,8600,8650,8590,34852
20230914,122100,75919412710,8600,8590,8600,8570,26006
20230914,122000,75696123420,8580,8560,8590,8550,20723
20230914,121900,75518503200,8550,8540,8560,8520,11589
20230914,121800,75419569000,8530,8520,8560,8520,8104
20230914,121700,75350368540,8530,8550,8560,8520,8208
20230914,121600,75280269400,8540,8550,8560,8510,16439
20230914,121500,75139852300,8560,8510,8560,8500,26848
20230914,121400,74910540280,8500,8520,8520,8490,3928
20230914,121300,74877118030,8510,8490,8520,8490,4082
20230914,121200,74842412110,8490,8510,8520,8490,10522
20230914,121100,74752868020,8520,8480,8520,8480,7820
20230914,121000,74686304580,8500,8480,8520,8470,10581
20230914,120900,74596399130,8490,8460,8490,8450,4613
20230914,120800,74557335640,8450,8480,8480,8430,10092
20230914,120700,74471983240,8450,8430,8480,8420,11265
20230914,120600,74376747980,8430,8510,8520,8420,28438
20230914,120500,74135868230,8500,8490,8520,8490,4872
20230914,120400,74094464250,8490,8500,8520,8490,6433
20230914,120300,74039786100,8500,8470,8510,8470,4647
20230914,120200,74000310480,8470,8480,8490,8470,6476
20230914,120100,73945405700,8480,8470,8490,8470,3988
20230914,120000,73911590590,8470,8500,8510,8470,6502
20230914,115900,73856392310,8500,8520,8530,8500,2222
20230914,115800,73837491840,8510,8530,8530,8490,13535
20230914,115700,73722408730,8530,8510,8540,8510,5552
20230914,115600,73675088600,8510,8510,8520,8500,5913
20230914,115500,73624758100,8500,8530,8550,8500,7850
20230914,115400,73557855860,8540,8560,8580,8540,14120
20230914,115300,73436977670,8560,8530,8570,8530,6850
20230914,115200,73378463640,8540,8560,8570,8540,11725
20230914,115100,73278176530,8560,8530,8560,8520,11838
20230914,115000,73176968210,8530,8500,8530,8500,14741
20230914,114900,73051370840,8510,8480,8510,8470,6601
20230914,114800,72995342450,8470,8510,8510,8460,12869
20230914,114700,72886168830,8510,8510,8530,8500,7604
20230914,114600,72821408890,8520,8500,8520,8490,7265
20230914,114500,72759597430,8500,8500,8500,8470,16424
20230914,114400,72620174180,8500,8470,8510,8470,6585
20230914,114300,72564307010,8470,8460,8470,8460,2925
20230914,114200,72539544040,8460,8470,8470,8430,12623
20230914,114100,72432901570,8470,8450,8490,8440,23675
20230914,114000,72232514860,8460,8450,8470,8440,4035
20230914,113900,72198397660,8450,8430,8460,8430,9014
20230914,113800,72122285100,8440,8450,8450,8430,3715
20230914,113700,72090919620,8450,8420,8450,8410,5559
20230914,113600,72044054150,8420,8450,8450,8410,11240
20230914,113500,71949439060,8450,8460,8470,8430,9889
20230914,113400,71865907030,8470,8530,8530,8450,21686
20230914,113300,71681898030,8530,8490,8530,8490,18497
20230914,113200,71524382610,8490,8480,8500,8480,7948
20230914,113100,71456938100,8480,8470,8500,8460,12865
20230914,113000,71347882680,8470,8400,8470,8400,14305
20230914,112900,71227358230,8420,8420,8420,8390,7966
20230914,112800,71160402960,8420,8420,8430,8400,14695
20230914,112700,71036657820,8410,8410,8410,8360,17847
20230914,112600,70887031710,8410,8460,8470,8410,20927
20230914,112500,70710368900,8450,8410,8450,8400,20099
20230914,112400,70540918710,8390,8450,8450,8390,28222
20230914,112300,70303172170,8450,8420,8450,8400,24651
20230914,112200,70095585560,8420,8360,8440,8340,26490
20230914,112100,69873565500,8360,8400,8410,8310,70804
20230914,112000,69282149460,8410,8420,8450,8400,38120
20230914,111900,68961269070,8430,8480,8500,8410,45709
20230914,111800,68575626730,8490,8570,8570,8470,40379
20230914,111700,68231475180,8560,8500,8570,8500,17063
20230914,111600,68085968410,8510,8570,8580,8500,29902
20230914,111500,67830334600,8560,8530,8580,8500,35291
20230914,111400,67528574270,8530,8450,8530,8450,50589
20230914,111300,67099105520,8450,8510,8510,8440,38651
20230914,111200,66771395090,8500,8440,8520,8420,73646
20230914,111100,66147736920,8440,8410,8490,8400,90184
20230914,111000,65386507460,8420,8560,8580,8400,133864
20230914,110900,64249934990,8580,8640,8660,8500,114622
20230914,110800,63266638270,8630,8740,8750,8620,45983
20230914,110700,62867383020,8730,8750,8760,8630,65324
20230914,110600,62299181960,8750,8710,8790,8700,43397
20230914,110500,61919724610,8710,8800,8810,8690,113853
20230914,110400,60926248620,8800,8890,8890,8800,42297
20230914,110300,60552030980,8890,8860,8890,8860,14672
20230914,110200,60421795350,8870,8960,8960,8870,26929
20230914,110100,60181719230,8960,8980,9000,8950,16931
20230914,110000,60029748940,8980,8910,8990,8910,13982
20230914,105900,59904582740,8910,8910,8940,8860,34593
20230914,105800,59597059430,8910,8860,8930,8850,37264
20230914,105700,59265823430,8860,8960,8970,8820,71760
20230914,105600,58628557510,8970,8990,8990,8960,11297
20230914,105500,58527220440,8990,9010,9020,8980,31581
20230914,105400,58243009360,9010,8990,9020,8970,23800
20230914,105300,58028878400,8980,8960,8990,8940,16138
20230914,105200,57884297880,8960,9000,9000,8940,22036
20230914,105100,57686472580,9000,9040,9040,8970,40098
20230914,105000,57325138180,9040,8950,9050,8940,38327
20230914,104900,56980331760,8940,8930,8960,8920,19739
20230914,104800,56803846010,8930,8920,8960,8910,23713
20230914,104700,56592009200,8920,8960,8980,8870,55597
20230914,104600,56096309380,8960,9040,9050,8900,77635
20230914,104500,55400911210,9050,9070,9080,9020,16477
20230914,104400,55251999120,9070,9080,9130,9030,37449
20230914,104300,54911777030,9070,8990,9070,8960,69837
20230914,104200,54282766950,8990,9050,9070,8990,79665
20230914,104100,53563345350,9040,9130,9140,9040,42053
20230914,104000,53181147650,9140,9100,9140,9080,36845
20230914,103900,52845279270,9100,9040,9130,9040,48275
20230914,103800,52406293550,9040,9140,9160,9020,88725
20230914,103700,51599098450,9130,9250,9250,9130,56319
20230914,103600,51082839860,9250,9160,9250,9150,112978
20230914,103500,50044792220,9160,9190,9200,9110,65472
20230914,103400,49446352670,9190,9200,9210,9120,83655
20230914,103300,48679044520,9190,9190,9250,9180,129085
20230914,103200,47489833270,9190,9120,9200,9070,100430
20230914,103100,46570694470,9100,9170,9170,9020,138780
20230914,103000,45309099710,9160,9290,9290,9080,180351
20230914,102900,43654018190,9280,9240,9280,9140,188269
20230914,102800,41917701930,9230,9150,9250,9130,206475
20230914,102700,40020337700,9140,8920,9160,8910,259921
20230914,102600,37669278890,8920,8880,8950,8840,118848
20230914,102500,36612560340,8880,8860,8890,8790,90193
20230914,102400,35814442070,8860,8780,8880,8760,95607
20230914,102300,34972154080,8770,8740,8780,8700,58467
20230914,102200,34460122000,8730,8620,8760,8600,80968
20230914,102100,33757139000,8630,8570,8670,8550,34685
20230914,102000,33458369270,8570,8560,8580,8520,35331
20230914,101900,33156503780,8570,8630,8640,8540,40895
20230914,101800,32804951090,8630,8650,8650,8600,21176
20230914,101700,32622225310,8640,8650,8690,8640,44762
20230914,101600,32234608040,8650,8570,8700,8550,64847
20230914,101500,31675333140,8560,8600,8610,8510,47737
20230914,101400,31266159220,8600,8630,8630,8580,34631
20230914,101300,30968007020,8630,8600,8630,8500,55980
20230914,101200,30488492310,8590,8590,8660,8560,57513
20230914,101100,29993274570,8580,8680,8690,8500,83290
20230914,101000,29277174160,8670,8700,8730,8610,51607
20230914,100900,28829196960,8700,8730,8750,8640,57975
20230914,100800,28325083120,8730,8820,8850,8720,143167
20230914,100700,27063794100,8810,8780,8870,8750,151677
20230914,100600,25726962030,8800,8870,8980,8740,313804
20230914,100500,22946987100,8870,8620,8870,8620,118781
20230914,100400,21907106130,8620,8520,8660,8520,69123
20230914,100300,21314629280,8510,8400,8550,8400,75866
20230914,100200,20671791710,8410,8590,8590,8400,175450
20230914,100100,19182250680,8580,8660,8660,8510,115016
20230914,100000,18194920360,8660,8630,8840,8620,166748
20230914,095900,16736727220,8620,8900,8900,8610,264032
20230914,095800,14421076540,8600,8600,8600,8600,0
20230914,095700,14421076540,8600,8600,8600,8600,1799
20230914,095600,14405605140,8600,8500,8600,8490,146657
20230914,095500,13149646220,8490,8450,8580,8360,205971
20230914,095400,11407129210,8450,8270,8520,8260,212773
20230914,095300,9616884250,8270,8270,8300,8220,65930
20230914,095200,9072405350,8260,8230,8300,8180,77406
20230914,095100,8434560400,8230,8200,8330,8190,97822
20230914,095000,7625845740,8200,8250,8280,8160,61584
20230914,094900,7120187910,8240,8110,8250,8110,66285
20230914,094800,6577335100,8100,8070,8130,8050,11952
20230914,094700,6480508670,8070,8110,8120,8050,8797
20230914,094600,6409359240,8110,8070,8150,8050,15461
20230914,094500,6284160310,8070,8060,8090,8020,4396
20230914,094400,6248687520,8040,8080,8080,8010,20844
20230914,094300,6081081390,8080,8080,8090,8050,12297
20230914,094200,5981862550,8070,8160,8160,8070,34829
20230914,094100,5699420420,8150,8200,8220,8130,46144
20230914,094000,5322332800,8200,8200,8240,8150,53613
20230914,093900,4883206600,8200,8180,8200,8130,40700
20230914,093800,4550602540,8190,8100,8200,8090,46703
20230914,093700,4170197010,8100,8090,8100,8040,27454
20230914,093600,3948597840,8090,8000,8150,8000,46036
20230914,093500,3576670620,8000,7990,8010,7990,8454
20230914,093400,3509044510,8000,8000,8000,7980,11116
20230914,093300,3420171490,8000,7980,8020,7980,13647
20230914,093200,3311002850,7980,7970,7980,7950,11447
20230914,093100,3219765100,7950,7970,8010,7950,44761
20230914,093000,2862468120,7970,7940,7980,7930,22624
20230914,092900,2682640100,7950,7920,7960,7910,18824
20230914,092800,2533244970,7910,7910,7920,7900,4331
20230914,092700,2499006700,7910,7880,7920,7880,17159
20230914,092600,2363360270,7890,7890,7890,7870,1975
20230914,092500,2347791460,7890,7870,7890,7860,7065
20230914,092400,2292163330,7870,7870,7890,7860,4798
20230914,092300,2254384430,7860,7910,7930,7850,8814
20230914,092200,2184818840,7920,7860,7920,7860,11863
20230914,092100,2091164780,7860,7840,7860,7830,3706
20230914,092000,2062103840,7840,7860,7870,7820,9117
20230914,091900,1990570110,7860,7870,7870,7840,2183
20230914,091800,1973426450,7880,7900,7900,7860,9125
20230914,091700,1901469120,7890,7890,7910,7880,12449
20230914,091600,1803179990,7890,7860,7890,7850,8308
20230914,091500,1737726200,7850,7860,7860,7830,9540
20230914,091400,1662922770,7860,7800,7860,7790,12211
20230914,091300,1567399780,7800,7830,7830,7800,3686
20230914,091200,1538608120,7830,7840,7850,7830,17819
20230914,091100,1398900880,7840,7780,7840,7770,8920
20230914,091000,1329314900,7770,7780,7800,7760,17678
20230914,090900,1192023050,7780,7790,7800,7770,5846
20230914,090800,1146515860,7800,7820,7820,7780,3242
20230914,090700,1121223970,7820,7810,7840,7810,6779
20230914,090600,1068154610,7800,7770,7800,7750,6617
20230914,090500,1016762560,7770,7820,7820,7770,12981
20230914,090400,915714570,7820,7810,7830,7790,15248
20230914,090300,796699590,7810,7800,7810,7770,6083
20230914,090200,749302260,7810,7840,7860,7800,21027
20230914,090100,584672960,7840,7740,7850,7740,32112
20230914,090000,334032910,7760,7820,7890,7750,40701