stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,191800,15216284140,8380,8380,8380,8380,12947
20230918,191700,15216284140,8380,8380,8380,8380,0
20230918,191600,15216284140,8380,8380,8380,8380,0
20230918,191500,15216284140,8380,8380,8380,8380,0
20230918,191400,15216284140,8380,8380,8380,8380,0
20230918,191300,15216284140,8380,8380,8380,8380,0
20230918,191200,15216284140,8380,8380,8380,8380,0
20230918,191100,15216284140,8380,8380,8380,8380,0
20230918,191000,15216284140,8380,8380,8380,8380,0
20230918,190900,15216284140,8380,8380,8380,8380,0
20230918,190800,15216284140,8380,8380,8380,8380,0
20230918,190700,15216284140,8380,8380,8380,8380,0
20230918,190600,15216284140,8380,8380,8380,8380,0
20230918,190500,15216284140,8380,8380,8380,8380,0
20230918,190400,15216284140,8380,8380,8380,8380,0
20230918,190300,15216284140,8380,8380,8380,8380,0
20230918,190200,15216284140,8380,8380,8380,8380,0
20230918,190100,15216284140,8380,8380,8380,8380,0
20230918,190000,15216284140,8380,8380,8380,8380,0
20230918,185900,15216284140,8380,8380,8380,8380,0
20230918,185800,15216284140,8380,8380,8380,8380,0
20230918,185700,15216284140,8380,8380,8380,8380,0
20230918,185600,15216284140,8380,8380,8380,8380,0
20230918,185500,15216284140,8380,8380,8380,8380,0
20230918,185400,15216284140,8380,8380,8380,8380,0
20230918,185300,15216284140,8380,8380,8380,8380,0
20230918,185200,15216284140,8380,8380,8380,8380,0
20230918,185100,15216284140,8380,8380,8380,8380,0
20230918,185000,15216284140,8380,8380,8380,8380,0
20230918,184900,15216284140,8380,8380,8380,8380,0
20230918,184800,15216284140,8380,8380,8380,8380,12947
20230918,184700,15216284140,8380,8380,8380,8380,0
20230918,184600,15216284140,8380,8380,8380,8380,0
20230918,184500,15216284140,8380,8380,8380,8380,0
20230918,184400,15216284140,8380,8380,8380,8380,0
20230918,184300,15216284140,8380,8380,8380,8380,0
20230918,184200,15216284140,8380,8380,8380,8380,0
20230918,184100,15216284140,8380,8380,8380,8380,0
20230918,184000,15216284140,8380,8380,8380,8380,0
20230918,183900,15216284140,8380,8380,8380,8380,0
20230918,183800,15216284140,8380,8380,8380,8380,0
20230918,183700,15216284140,8380,8380,8380,8380,0
20230918,183600,15216284140,8380,8380,8380,8380,0
20230918,183500,15216284140,8380,8380,8380,8380,0
20230918,183400,15216284140,8380,8380,8380,8380,0
20230918,183300,15216284140,8380,8380,8380,8380,0
20230918,183200,15216284140,8380,8380,8380,8380,0
20230918,183100,15216284140,8380,8380,8380,8380,0
20230918,183000,15216284140,8380,8380,8380,8380,0
20230918,182900,15216284140,8380,8380,8380,8380,0
20230918,182800,15216284140,8380,8380,8380,8380,0
20230918,182700,15216284140,8380,8380,8380,8380,0
20230918,182600,15216284140,8380,8380,8380,8380,0
20230918,182500,15216284140,8380,8380,8380,8380,0
20230918,182400,15216284140,8380,8380,8380,8380,0
20230918,182300,15216284140,8380,8380,8380,8380,0
20230918,182200,15216284140,8380,8380,8380,8380,0
20230918,182100,15216284140,8380,8380,8380,8380,0
20230918,182000,15216284140,8380,8380,8380,8380,0
20230918,181900,15216284140,8380,8380,8380,8380,0
20230918,181800,15216284140,8380,8380,8380,8380,12947
20230918,181700,15216284140,8380,8380,8380,8380,0
20230918,181600,15216284140,8380,8380,8380,8380,0
20230918,181500,15216284140,8380,8380,8380,8380,0
20230918,181400,15216284140,8380,8380,8380,8380,0
20230918,181300,15216284140,8380,8380,8380,8380,0
20230918,181200,15216284140,8380,8380,8380,8380,0
20230918,181100,15216284140,8380,8380,8380,8380,0
20230918,181000,15216284140,8380,8380,8380,8380,0
20230918,180900,15216284140,8380,8380,8380,8380,0
20230918,180800,15216284140,8380,8380,8380,8380,0
20230918,180700,15216284140,8380,8380,8380,8380,0
20230918,180600,15216284140,8380,8380,8380,8380,0
20230918,180500,15216284140,8380,8380,8380,8380,0
20230918,180400,15216284140,8380,8380,8380,8380,0
20230918,180300,15216284140,8380,8380,8380,8380,0
20230918,180200,15216284140,8380,8380,8380,8380,0
20230918,180100,15216284140,8380,8380,8380,8380,0
20230918,180000,15216284140,8380,8380,8380,8380,0
20230918,175900,15216284140,8380,8380,8380,8380,0
20230918,175800,15216284140,8380,8380,8380,8380,0
20230918,175700,15216284140,8380,8380,8380,8380,0
20230918,175600,15216284140,8380,8380,8380,8380,0
20230918,175500,15216284140,8380,8380,8380,8380,0
20230918,175400,15216284140,8380,8380,8380,8380,0
20230918,175300,15216284140,8380,8380,8380,8380,0
20230918,175200,15216284140,8380,8380,8380,8380,0
20230918,175100,15216284140,8380,8380,8380,8380,0
20230918,175000,15216284140,8380,8380,8380,8380,0
20230918,174900,15216284140,8380,8380,8380,8380,0
20230918,174800,15216284140,8380,8380,8380,8380,12947
20230918,174700,15216284140,8380,8380,8380,8380,0
20230918,174600,15216284140,8380,8380,8380,8380,0
20230918,174500,15216284140,8380,8380,8380,8380,0
20230918,174400,15216284140,8380,8380,8380,8380,0
20230918,174300,15216284140,8380,8380,8380,8380,0
20230918,174200,15216284140,8380,8380,8380,8380,0
20230918,174100,15216284140,8380,8380,8380,8380,0
20230918,174000,15216284140,8380,8380,8380,8380,0
20230918,173900,15216284140,8380,8380,8380,8380,0
20230918,173800,15216284140,8380,8380,8380,8380,0
20230918,173700,15216284140,8380,8380,8380,8380,0
20230918,173600,15216284140,8380,8380,8380,8380,0
20230918,173500,15216284140,8380,8380,8380,8380,0
20230918,173400,15216284140,8380,8380,8380,8380,0
20230918,173300,15216284140,8380,8380,8380,8380,0
20230918,173200,15216284140,8380,8380,8380,8380,0
20230918,173100,15216284140,8380,8380,8380,8380,0
20230918,173000,15216284140,8380,8380,8380,8380,0
20230918,172900,15216284140,8380,8380,8380,8380,0
20230918,172800,15216284140,8380,8380,8380,8380,0
20230918,172700,15216284140,8380,8380,8380,8380,0
20230918,172600,15216284140,8380,8380,8380,8380,0
20230918,172500,15216284140,8380,8380,8380,8380,0
20230918,172400,15216284140,8380,8380,8380,8380,0
20230918,172300,15216284140,8380,8380,8380,8380,0
20230918,172200,15216284140,8380,8380,8380,8380,0
20230918,172100,15216284140,8380,8380,8380,8380,0
20230918,172000,15216284140,8380,8380,8380,8380,0
20230918,171900,15216284140,8380,8380,8380,8380,0
20230918,171800,15216284140,8380,8380,8380,8380,12947
20230918,171700,15216284140,8380,8380,8380,8380,0
20230918,171600,15216284140,8380,8380,8380,8380,0
20230918,171500,15216284140,8380,8380,8380,8380,0
20230918,171400,15216284140,8380,8380,8380,8380,0
20230918,171300,15216284140,8380,8380,8380,8380,0
20230918,171200,15216284140,8380,8380,8380,8380,0
20230918,171100,15216284140,8380,8380,8380,8380,0
20230918,171000,15216284140,8380,8380,8380,8380,0
20230918,170900,15216284140,8380,8380,8380,8380,0
20230918,170800,15216284140,8380,8380,8380,8380,0
20230918,170700,15216284140,8380,8380,8380,8380,0
20230918,170600,15216284140,8380,8380,8380,8380,0
20230918,170500,15216284140,8380,8380,8380,8380,0
20230918,170400,15216284140,8380,8380,8380,8380,0
20230918,170300,15216284140,8380,8380,8380,8380,0
20230918,170200,15216284140,8380,8380,8380,8380,0
20230918,170100,15216284140,8380,8380,8380,8380,0
20230918,170000,15216284140,8380,8380,8380,8380,0
20230918,165900,15216284140,8380,8380,8380,8380,0
20230918,165800,15216284140,8380,8380,8380,8380,0
20230918,165700,15216284140,8380,8380,8380,8380,0
20230918,165600,15216284140,8380,8380,8380,8380,0
20230918,165500,15216284140,8380,8380,8380,8380,0
20230918,165400,15216284140,8380,8380,8380,8380,0
20230918,165300,15216284140,8380,8380,8380,8380,0
20230918,165200,15216284140,8380,8380,8380,8380,0
20230918,165100,15216284140,8380,8380,8380,8380,0
20230918,165000,15216284140,8380,8380,8380,8380,0
20230918,164900,15216284140,8380,8380,8380,8380,0
20230918,164800,15216284140,8380,8380,8380,8380,12947
20230918,164700,15216284140,8380,8380,8380,8380,0
20230918,164600,15216284140,8380,8380,8380,8380,0
20230918,164500,15216284140,8380,8380,8380,8380,0
20230918,164400,15216284140,8380,8380,8380,8380,0
20230918,164300,15216284140,8380,8380,8380,8380,0
20230918,164200,15216284140,8380,8380,8380,8380,0
20230918,164100,15216284140,8380,8380,8380,8380,0
20230918,164000,15216284140,8380,8380,8380,8380,0
20230918,163900,15216284140,8380,8380,8380,8380,0
20230918,163800,15216284140,8380,8380,8380,8380,0
20230918,163700,15216284140,8380,8380,8380,8380,0
20230918,163600,15216284140,8380,8380,8380,8380,0
20230918,163500,15216284140,8380,8380,8380,8380,0
20230918,163400,15216284140,8380,8380,8380,8380,0
20230918,163300,15216284140,8380,8380,8380,8380,0
20230918,163200,15216284140,8380,8380,8380,8380,0
20230918,163100,15216284140,8380,8380,8380,8380,0
20230918,163000,15216284140,8380,8380,8380,8380,0
20230918,162900,15216284140,8380,8380,8380,8380,0
20230918,162800,15216284140,8380,8380,8380,8380,0
20230918,162700,15216284140,8380,8380,8380,8380,0
20230918,162600,15216284140,8380,8380,8380,8380,0
20230918,162500,15216284140,8380,8380,8380,8380,0
20230918,162400,15216284140,8380,8380,8380,8380,0
20230918,162300,15216284140,8380,8380,8380,8380,0
20230918,162200,15216284140,8380,8380,8380,8380,0
20230918,162100,15216284140,8380,8380,8380,8380,0
20230918,162000,15216284140,8380,8380,8380,8380,0
20230918,161900,15216284140,8380,8380,8380,8380,0
20230918,161800,15216284140,8380,8380,8380,8380,12947
20230918,161700,15216284140,8380,8380,8380,8380,0
20230918,161600,15216284140,8380,8380,8380,8380,0
20230918,161500,15216284140,8380,8380,8380,8380,0
20230918,161400,15216284140,8380,8380,8380,8380,0
20230918,161300,15216284140,8380,8380,8380,8380,0
20230918,161200,15216284140,8380,8380,8380,8380,0
20230918,161100,15216284140,8380,8380,8380,8380,0
20230918,161000,15216284140,8380,8380,8380,8380,0
20230918,160900,15216284140,8380,8380,8380,8380,0
20230918,160800,15216284140,8380,8380,8380,8380,0
20230918,160700,15216284140,8380,8380,8380,8380,0
20230918,160600,15216284140,8380,8380,8380,8380,0
20230918,160500,15216284140,8380,8380,8380,8380,0
20230918,160400,15216284140,8380,8380,8380,8380,0
20230918,160300,15216284140,8380,8380,8380,8380,0
20230918,160200,15216284140,8380,8380,8380,8380,0
20230918,160100,15216284140,8380,8380,8380,8380,0
20230918,160000,15216284140,8380,8380,8380,8380,0
20230918,155900,15216284140,8380,8380,8380,8380,0
20230918,155800,15216284140,8380,8380,8380,8380,0
20230918,155700,15216284140,8380,8380,8380,8380,0
20230918,155600,15216284140,8380,8380,8380,8380,0
20230918,155500,15216284140,8380,8380,8380,8380,0
20230918,155400,15216284140,8380,8380,8380,8380,0
20230918,155300,15216284140,8380,8380,8380,8380,0
20230918,155200,15216284140,8380,8380,8380,8380,0
20230918,155100,15216284140,8380,8380,8380,8380,0
20230918,155000,15216284140,8380,8380,8380,8380,0
20230918,154900,15216284140,8380,8380,8380,8380,0
20230918,154800,15216284140,8380,8380,8380,8380,12947
20230918,154700,15216284140,8380,8380,8380,8380,0
20230918,154600,15216284140,8380,8380,8380,8380,0
20230918,154500,15216284140,8380,8380,8380,8380,0
20230918,154400,15216284140,8380,8380,8380,8380,0
20230918,154300,15216284140,8380,8380,8380,8380,0
20230918,154200,15216284140,8380,8380,8380,8380,0
20230918,154100,15216284140,8380,8380,8380,8380,0
20230918,154000,15216284140,8380,8380,8380,8380,0
20230918,153900,15216284140,8380,8380,8380,8380,0
20230918,153800,15216284140,8380,8380,8380,8380,0
20230918,153700,15216284140,8380,8380,8380,8380,0
20230918,153600,15216284140,8380,8380,8380,8380,0
20230918,153500,15216284140,8380,8380,8380,8380,0
20230918,153400,15216284140,8380,8380,8380,8380,0
20230918,153300,15216284140,8380,8380,8380,8380,0
20230918,153200,15216284140,8380,8380,8380,8380,0
20230918,153100,15216284140,8380,8380,8380,8380,0
20230918,153000,15216284140,8380,8380,8380,8380,12947
20230918,152900,15107788280,8420,8420,8420,8420,0
20230918,152800,15107788280,8420,8420,8420,8420,0
20230918,152700,15107788280,8420,8420,8420,8420,0
20230918,152600,15107788280,8420,8420,8420,8420,0
20230918,152500,15107788280,8420,8420,8420,8420,0
20230918,152400,15107788280,8420,8420,8420,8420,0
20230918,152300,15107788280,8420,8420,8420,8420,0
20230918,152200,15107788280,8420,8420,8420,8420,0
20230918,152100,15107788280,8420,8420,8420,8420,0
20230918,152000,15107788280,8420,8420,8420,8420,0
20230918,151900,15107788280,8420,8400,8420,8360,13989
20230918,151800,14990479220,8410,8400,8410,8400,2651
20230918,151700,14968204090,8400,8400,8400,8400,1605
20230918,151600,14954722090,8410,8430,8430,8390,4674
20230918,151500,14915403930,8430,8410,8440,8410,1951
20230918,151400,14898963420,8410,8420,8420,8390,1577
20230918,151300,14885712490,8420,8440,8440,8420,588
20230918,151200,14880756960,8440,8450,8450,8440,3970
20230918,151100,14847226290,8450,8470,8470,8450,2516
20230918,151000,14825933690,8470,8390,8510,8390,31490
20230918,150900,14559709850,8390,8370,8390,8360,13113
20230918,150800,14449921110,8370,8380,8380,8370,1011
20230918,150700,14441451790,8370,8380,8380,8370,425
20230918,150600,14437890410,8380,8380,8390,8370,4376
20230918,150500,14401223460,8380,8380,8390,8380,1004
20230918,150400,14392803810,8380,8380,8390,8380,755
20230918,150300,14386476760,8380,8380,8390,8380,3069
20230918,150200,14360754380,8380,8390,8390,8380,1099
20230918,150100,14351534710,8380,8380,8390,8380,1750
20230918,150000,14336861560,8390,8390,8390,8380,399
20230918,145900,14333515960,8390,8390,8390,8390,729
20230918,145800,14327399650,8390,8380,8390,8380,874
20230918,145700,14320068800,8380,8380,8380,8380,2643
20230918,145600,14297920460,8380,8380,8380,8370,3033
20230918,145500,14272520230,8380,8380,8380,8380,210
20230918,145400,14270760430,8380,8380,8380,8370,328
20230918,145300,14268012950,8380,8380,8380,8370,1505
20230918,145200,14255403720,8380,8390,8390,8370,353
20230918,145100,14252445880,8390,8410,8420,8390,1333
20230918,145000,14241236550,8410,8420,8420,8410,3903
20230918,144900,14208373960,8420,8420,8420,8410,1092
20230918,144800,14199181890,8420,8360,8420,8360,6375
20230918,144700,14145652140,8360,8360,8380,8360,1746
20230918,144600,14131041810,8360,8370,8370,8360,2802
20230918,144500,14107609520,8370,8400,8400,8370,841
20230918,144400,14100565850,8380,8400,8410,8380,7549
20230918,144300,14037243600,8410,8400,8410,8400,2329
20230918,144200,14017673920,8400,8380,8400,8380,3451
20230918,144100,13988738230,8380,8380,8380,8370,3829
20230918,144000,13956666650,8380,8380,8380,8380,319
20230918,143900,13953993430,8380,8380,8400,8380,3014
20230918,143800,13928705230,8380,8390,8390,8370,545
20230918,143700,13924138200,8380,8370,8400,8360,6046
20230918,143600,13873445280,8370,8370,8370,8360,1296
20230918,143500,13862609050,8370,8360,8370,8360,958
20230918,143400,13854591610,8350,8350,8350,8340,2202
20230918,143300,13836204990,8340,8340,8340,8340,2941
20230918,143200,13811677050,8340,8330,8350,8320,2426
20230918,143100,13791469270,8330,8330,8350,8320,1843
20230918,143000,13776109770,8340,8350,8350,8330,655
20230918,142900,13770646870,8340,8340,8340,8330,3917
20230918,142800,13738001370,8330,8340,8340,8330,923
20230918,142700,13730307280,8340,8340,8340,8330,1713
20230918,142600,13716020880,8340,8350,8350,8330,1731
20230918,142500,13701594010,8360,8330,8370,8330,2597
20230918,142400,13679938570,8330,8360,8360,8330,4805
20230918,142300,13639832140,8360,8370,8370,8360,857
20230918,142200,13632665970,8370,8370,8370,8360,2036
20230918,142100,13615624660,8370,8360,8380,8360,1487
20230918,142000,13603189030,8360,8360,8360,8350,836
20230918,141900,13596200700,8370,8360,8370,8350,2121
20230918,141800,13578486120,8360,8370,8370,8360,2045
20230918,141700,13561386990,8370,8380,8380,8370,281
20230918,141600,13559034530,8370,8360,8380,8350,1926
20230918,141500,13542909560,8360,8360,8370,8360,969
20230918,141400,13534800700,8370,8370,8370,8350,1192
20230918,141300,13524843420,8370,8360,8370,8360,771
20230918,141200,13518397600,8350,8340,8350,8340,1349
20230918,141100,13507146490,8340,8350,8350,8340,7252
20230918,141000,13446610480,8350,8360,8360,8350,1687
20230918,140900,13432512440,8360,8350,8360,8350,2371
20230918,140800,13412707340,8350,8370,8370,8350,11319
20230918,140700,13318126510,8360,8390,8390,8360,1228
20230918,140600,13307845870,8380,8370,8390,8370,1831
20230918,140500,13292497970,8380,8390,8390,8370,537
20230918,140400,13288001850,8380,8390,8390,8370,1229
20230918,140300,13277704300,8390,8400,8400,8390,56
20230918,140200,13277234230,8390,8390,8390,8370,5074
20230918,140100,13234724910,8390,8380,8390,8370,1844
20230918,140000,13219277000,8400,8390,8400,8370,2596
20230918,135900,13197519520,8390,8400,8410,8360,13549
20230918,135800,13083839270,8400,8380,8400,8380,1998
20230918,135700,13067068270,8380,8400,8400,8370,6279
20230918,135600,13014445670,8420,8400,8440,8390,743
20230918,135500,13008205250,8390,8460,8460,8390,2812
20230918,135400,12984533630,8460,8440,8460,8410,4421
20230918,135300,12947265970,8430,8400,8440,8380,9298
20230918,135200,12869077940,8410,8430,8430,8410,6239
20230918,135100,12816572090,8420,8430,8440,8420,6714
20230918,135000,12759979210,8430,8460,8460,8430,2392
20230918,134900,12739795730,8460,8430,8460,8430,7119
20230918,134800,12679731290,8440,8450,8460,8430,6122
20230918,134700,12628025540,8460,8440,8470,8410,18813
20230918,134600,12469236530,8450,8480,8480,8440,13675
20230918,134500,12353436370,8480,8520,8520,8470,18920
20230918,134400,12192530280,8520,8480,8520,8480,8451
20230918,134300,12120751930,8480,8520,8520,8460,23616
20230918,134200,11920228750,8520,8560,8580,8500,15003
20230918,134100,11792303050,8560,8560,8620,8550,33282
20230918,134000,11506284020,8560,8550,8580,8540,12270
20230918,133900,11401244390,8560,8550,8580,8520,23874
20230918,133800,11196875400,8540,8510,8550,8510,5198
20230918,133700,11152540150,8510,8510,8530,8500,13940
20230918,133600,11033919460,8510,8560,8580,8490,13391
20230918,133500,10919384000,8560,8410,8570,8410,44927
20230918,133400,10536414340,8410,8410,8410,8400,2741
20230918,133300,10513377790,8420,8450,8460,8420,7286
20230918,133200,10451918140,8460,8460,8470,8450,2310
20230918,133100,10432375550,8460,8450,8460,8440,1583
20230918,133000,10418990610,8450,8470,8470,8450,2694
20230918,132900,10396211610,8460,8480,8480,8460,2902
20230918,132800,10371640640,8490,8490,8500,8470,2899
20230918,132700,10347032350,8490,8510,8520,8470,18480
20230918,132600,10189955720,8520,8450,8520,8450,20813
20230918,132500,10013232840,8440,8460,8460,8440,4186
20230918,132400,9977847510,8450,8450,8470,8450,2826
20230918,132300,9953942370,8460,8440,8490,8420,25296
20230918,132200,9739786620,8450,8390,8460,8390,9724
20230918,132100,9657842470,8390,8370,8390,8350,1834
20230918,132000,9642497230,8360,8420,8420,8360,5377
20230918,131900,9597370370,8420,8460,8460,8410,4856
20230918,131800,9556431010,8460,8450,8480,8450,3999
20230918,131700,9522573250,8450,8430,8450,8430,5746
20230918,131600,9474104310,8430,8420,8430,8420,1808
20230918,131500,9458873100,8430,8430,8430,8420,5317
20230918,131400,9414073580,8440,8440,8440,8410,4001
20230918,131300,9380383410,8420,8480,8490,8420,15839
20230918,131200,9246220500,8480,8480,8480,8470,4713
20230918,131100,9206262060,8470,8440,8490,8430,14712
20230918,131000,9081786960,8430,8430,8440,8420,2486
20230918,130900,9060830400,8430,8420,8430,8420,3031
20230918,130800,9035286230,8420,8420,8440,8420,4300
20230918,130700,8999043070,8420,8390,8420,8380,2615
20230918,130600,8977086180,8390,8400,8400,8390,546
20230918,130500,8972500080,8400,8410,8420,8390,1570
20230918,130400,8959302200,8420,8410,8440,8400,5970
20230918,130300,8909012450,8400,8400,8430,8400,4987
20230918,130200,8867064330,8410,8380,8430,8380,4206
20230918,130100,8831690460,8380,8370,8380,8370,2325
20230918,130000,8812223040,8380,8400,8410,8380,5575
20230918,125900,8765438150,8410,8410,8410,8400,853
20230918,125800,8758267690,8410,8390,8410,8380,1451
20230918,125700,8746098390,8380,8360,8380,8360,3071
20230918,125600,8720393390,8350,8390,8390,8350,2173
20230918,125500,8702216620,8390,8400,8400,8380,2537
20230918,125400,8680920870,8390,8390,8390,8380,677
20230918,125300,8675242140,8380,8360,8380,8360,1234
20230918,125200,8664913410,8360,8400,8400,8360,3063
20230918,125100,8639221350,8400,8410,8420,8390,6750
20230918,125000,8582461770,8420,8430,8430,8400,4203
20230918,124900,8547107730,8420,8410,8440,8400,9445
20230918,124800,8467535110,8400,8360,8420,8360,5507
20230918,124700,8421355860,8360,8360,8360,8340,609
20230918,124600,8416264710,8330,8350,8350,8330,5505
20230918,124500,8370362800,8340,8360,8390,8330,12334
20230918,124400,8267322810,8350,8350,8370,8350,7888
20230918,124300,8201394270,8360,8400,8400,8350,9618
20230918,124200,8120792490,8400,8430,8440,8380,15830
20230918,124100,7987662940,8420,8520,8520,8410,26594
20230918,124000,7762806190,8520,8540,8550,8500,38269
20230918,123900,7436770520,8540,8470,8550,8440,63926
20230918,123800,6893067560,8470,8440,8470,8420,15900
20230918,123700,6758820180,8440,8380,8460,8370,34612
20230918,123600,6467020920,8390,8380,8400,8360,21803
20230918,123500,6284433220,8370,8320,8380,8310,12959
20230918,123400,6176184660,8320,8310,8320,8300,877
20230918,123300,6168892410,8310,8310,8320,8310,800
20230918,123200,6162242950,8320,8320,8330,8310,2524
20230918,123100,6141243100,8330,8310,8330,8310,2588
20230918,123000,6119707230,8310,8280,8330,8280,4155
20230918,122900,6085191530,8280,8280,8280,8270,299
20230918,122800,6082717740,8280,8290,8290,8280,480
20230918,122700,6078743300,8290,8290,8290,8280,238
20230918,122600,6076771130,8290,8280,8290,8270,2072
20230918,122500,6059612750,8290,8280,8290,8280,1152
20230918,122400,6050070660,8280,8280,8290,8280,972
20230918,122300,6042022440,8280,8290,8290,8280,252
20230918,122200,6039935460,8280,8290,8290,8280,1069
20230918,122100,6031076630,8290,8290,8300,8280,1625
20230918,122000,6017606120,8290,8290,8300,8280,1995
20230918,121900,6001067150,8290,8280,8290,8280,1003
20230918,121800,5992753720,8270,8280,8290,8270,566
20230918,121700,5988066800,8280,8290,8290,8270,334
20230918,121600,5985298690,8290,8280,8290,8270,783
20230918,121500,5978817760,8290,8270,8290,8270,1282
20230918,121400,5968191080,8280,8280,8280,8280,231
20230918,121300,5966278400,8280,8280,8300,8280,2930
20230918,121200,5941988460,8280,8290,8290,8280,1390
20230918,121100,5930474260,8290,8290,8300,8270,1800
20230918,121000,5915550310,8290,8280,8310,8270,6110
20230918,120900,5864874360,8290,8290,8310,8260,10986
20230918,120800,5773854250,8300,8260,8300,8260,7023
20230918,120700,5715751750,8240,8250,8260,8220,5058
20230918,120600,5674144530,8250,8240,8250,8240,291
20230918,120500,5671744850,8250,8250,8260,8250,104
20230918,120400,5670886810,8260,8230,8260,8230,1822
20230918,120300,5655861360,8230,8230,8230,8230,73
20230918,120200,5655260570,8230,8230,8230,8230,753
20230918,120100,5649063380,8230,8230,8230,8230,705
20230918,120000,5643261230,8230,8230,8240,8220,821
20230918,115900,5636505320,8230,8230,8230,8230,1501
20230918,115800,5624152090,8240,8230,8240,8230,987
20230918,115700,5616024070,8230,8220,8230,8220,712
20230918,115600,5610165780,8230,8230,8230,8220,1453
20230918,115500,5598209590,8240,8230,8240,8230,303
20230918,115400,5595715880,8230,8220,8230,8220,3348
20230918,115300,5568170400,8230,8230,8240,8220,1215
20230918,115200,5558169070,8230,8220,8230,8220,789
20230918,115100,5551676940,8230,8230,8230,8230,225
20230918,115000,5549825190,8230,8230,8230,8220,1035
20230918,114900,5541311990,8230,8220,8230,8220,231
20230918,114800,5539412760,8230,8220,8230,8220,448
20230918,114700,5535729250,8230,8220,8230,8220,484
20230918,114600,5531750740,8220,8230,8230,8220,1794
20230918,114500,5517003810,8220,8230,8240,8220,509
20230918,114400,5512814670,8220,8230,8230,8220,722
20230918,114300,5506874290,8230,8240,8240,8230,1601
20230918,114200,5493697870,8240,8230,8240,8230,523
20230918,114100,5489392350,8230,8230,8240,8230,188
20230918,114000,5487844910,8230,8230,8240,8230,69
20230918,113900,5487276880,8240,8240,8240,8230,1746
20230918,113800,5472894710,8240,8230,8240,8230,299
20230918,113700,5470432680,8230,8240,8240,8230,672
20230918,113600,5464901660,8240,8240,8240,8240,79
20230918,113500,5464250700,8230,8230,8230,8220,1342
20230918,113400,5453209450,8230,8230,8230,8220,3613
20230918,113300,5423502280,8230,8250,8250,8220,4552
20230918,113200,5386039760,8240,8240,8260,8240,1766
20230918,113100,5371486360,8240,8240,8260,8240,3787
20230918,113000,5340241460,8270,8250,8270,8240,3514
20230918,112900,5311277160,8270,8250,8270,8250,2487
20230918,112800,5290758630,8260,8260,8260,8260,910
20230918,112700,5283242030,8260,8270,8280,8260,3342
20230918,112600,5255631050,8270,8270,8270,8270,839
20230918,112500,5248692520,8270,8280,8290,8270,1143
20230918,112400,5239226360,8280,8280,8290,8260,869
20230918,112300,5232035240,8280,8260,8280,8260,316
20230918,112200,5229419260,8260,8280,8280,8260,5530
20230918,112100,5183725550,8280,8290,8290,8280,4381
20230918,112000,5147449430,8290,8300,8300,8270,7597
20230918,111900,5084550960,8300,8300,8300,8280,2812
20230918,111800,5061242810,8300,8300,8300,8290,761
20230918,111700,5054928790,8300,8280,8300,8270,4746
20230918,111600,5015602230,8270,8280,8280,8270,563
20230918,111500,5010941990,8280,8290,8290,8270,451
20230918,111400,5007208160,8290,8270,8290,8260,2657
20230918,111300,4985224940,8270,8270,8270,8250,1270
20230918,111200,4974739910,8250,8250,8260,8250,1451
20230918,111100,4962757730,8250,8250,8250,8250,361
20230918,111000,4959779480,8250,8260,8260,8250,700
20230918,110900,4954002640,8250,8260,8260,8240,327
20230918,110800,4951304600,8240,8250,8250,8240,946
20230918,110700,4943503760,8260,8270,8270,8260,139
20230918,110600,4942355510,8270,8260,8270,8260,728
20230918,110500,4936342090,8260,8260,8260,8250,314
20230918,110400,4933748590,8260,8260,8260,8250,968
20230918,110300,4925753100,8240,8250,8260,8240,1388
20230918,110200,4914314290,8250,8260,8260,8250,603
20230918,110100,4909334810,8260,8240,8260,8240,1488
20230918,110000,4897059190,8240,8240,8250,8240,1048
20230918,105900,4888418600,8240,8230,8240,8230,842
20230918,105800,4881486340,8240,8240,8250,8240,222
20230918,105700,4879657050,8240,8240,8240,8230,294
20230918,105600,4877235490,8230,8230,8230,8230,440
20230918,105500,4873614290,8230,8240,8240,8230,567
20230918,105400,4868945880,8230,8240,8240,8230,2355
20230918,105300,4849554360,8240,8240,8250,8230,2640
20230918,105200,4827801410,8250,8250,8250,8240,431
20230918,105100,4824247150,8250,8250,8250,8240,623
20230918,105000,4819111900,8250,8260,8260,8250,1327
20230918,104900,4808161250,8270,8270,8270,8260,404
20230918,104800,4804822850,8270,8260,8270,8250,996
20230918,104700,4796587990,8250,8250,8250,8240,367
20230918,104600,4793560280,8240,8260,8270,8240,1529
20230918,104500,4780948240,8260,8250,8260,8250,677
20230918,104400,4775361720,8250,8250,8250,8250,263
20230918,104300,4773191970,8250,8250,8250,8240,700
20230918,104200,4767417630,8250,8260,8260,8250,3375
20230918,104100,4739567730,8260,8270,8270,8260,1338
20230918,104000,4728515740,8270,8270,8270,8270,3
20230918,103900,4728490930,8270,8260,8270,8260,507
20230918,103800,4724303040,8260,8260,8270,8260,867
20230918,103700,4717141090,8260,8260,8260,8250,1186
20230918,103600,4707345430,8260,8260,8260,8250,277
20230918,103500,4705058510,8250,8250,8260,8250,1937
20230918,103400,4689078130,8250,8260,8260,8250,2740
20230918,103300,4666453540,8260,8270,8270,8260,1493
20230918,103200,4654109190,8280,8260,8280,8260,1268
20230918,103100,4643621980,8260,8250,8260,8250,1073
20230918,103000,4634764920,8240,8260,8270,8240,3995
20230918,102900,4601809810,8260,8260,8270,8260,1096
20230918,102800,4592749520,8260,8260,8270,8250,698
20230918,102700,4586984370,8260,8260,8270,8260,589
20230918,102600,4582119070,8260,8260,8270,8260,476
20230918,102500,4578186710,8270,8270,8270,8260,308
20230918,102400,4575641610,8270,8260,8270,8250,375
20230918,102300,4572542960,8260,8250,8260,8250,1306
20230918,102200,4561757230,8250,8260,8260,8250,298
20230918,102100,4559297910,8260,8270,8270,8240,4203
20230918,102000,4524598360,8280,8270,8280,8270,781
20230918,101900,4518137770,8270,8260,8270,8260,1736
20230918,101800,4503797610,8260,8280,8280,8260,2276
20230918,101700,4484983220,8280,8280,8280,8270,659
20230918,101600,4479531630,8280,8290,8290,8270,4613
20230918,101500,4441344580,8300,8300,8300,8290,1681
20230918,101400,4427405550,8300,8290,8300,8290,1420
20230918,101300,4415623960,8300,8310,8330,8300,8185
20230918,101200,4347617980,8330,8310,8330,8300,924
20230918,101100,4339940640,8300,8310,8310,8300,1419
20230918,101000,4328153400,8310,8310,8310,8290,2495
20230918,100900,4307436530,8310,8310,8310,8300,892
20230918,100800,4300029690,8310,8310,8320,8310,489
20230918,100700,4295965110,8310,8320,8320,8300,1249
20230918,100600,4285587000,8320,8310,8320,8280,4386
20230918,100500,4249157660,8310,8330,8330,8300,9463
20230918,100400,4170515550,8330,8330,8370,8330,5404
20230918,100300,4125421490,8330,8370,8370,8320,3911
20230918,100200,4092822980,8350,8380,8380,8320,6034
20230918,100100,4042389580,8380,8310,8400,8300,9967
20230918,100000,3959082800,8310,8390,8400,8310,8953
20230918,095900,3884329410,8390,8380,8430,8380,13662
20230918,095800,3769495710,8390,8320,8410,8310,18976
20230918,095700,3610491860,8320,8300,8320,8290,2330
20230918,095600,3591145920,8300,8310,8310,8300,1259
20230918,095500,3580685790,8300,8310,8310,8270,1344
20230918,095400,3569547230,8300,8290,8310,8290,512
20230918,095300,3565297890,8290,8260,8290,8260,1284
20230918,095200,3554671920,8260,8270,8280,8260,1515
20230918,095100,3542147650,8270,8260,8270,8260,882
20230918,095000,3534861160,8270,8280,8280,8260,511
20230918,094900,3530636930,8280,8290,8290,8270,684
20230918,094800,3524973580,8290,8290,8290,8270,1378
20230918,094700,3513560320,8290,8310,8320,8290,938
20230918,094600,3505768020,8310,8310,8320,8300,2570
20230918,094500,3484419540,8310,8260,8310,8260,5451
20230918,094400,3439213830,8260,8320,8320,8260,5993
20230918,094300,3389566350,8330,8320,8340,8310,4760
20230918,094200,3349912340,8310,8330,8350,8300,9236
20230918,094100,3273149800,8320,8340,8360,8320,5970
20230918,094000,3223389450,8330,8320,8360,8300,8442
20230918,093900,3153128900,8320,8290,8320,8270,6985
20230918,093800,3095171970,8290,8290,8300,8280,1984
20230918,093700,3078718620,8300,8220,8300,8220,3660
20230918,093600,3048454150,8220,8200,8220,8200,5627
20230918,093500,3002287720,8200,8210,8210,8200,2901
20230918,093400,2978480130,8200,8240,8240,8200,3688
20230918,093300,2948191720,8230,8230,8250,8220,2696
20230918,093200,2925975000,8220,8210,8220,8200,2596
20230918,093100,2904663750,8210,8230,8230,8210,1632
20230918,093000,2891260010,8230,8230,8240,8230,2487
20230918,092900,2870790790,8240,8220,8250,8220,3995
20230918,092800,2837900560,8210,8210,8230,8210,3319
20230918,092700,2810622200,8210,8210,8220,8210,1048
20230918,092600,2802015900,8210,8200,8210,8200,1773
20230918,092500,2787475760,8200,8210,8220,8200,4216
20230918,092400,2752889330,8220,8210,8220,8200,2041
20230918,092300,2736139850,8210,8230,8230,8200,1049
20230918,092200,2727526830,8220,8220,8230,8220,1881
20230918,092100,2712056920,8230,8200,8230,8200,2114
20230918,092000,2694696980,8210,8220,8250,8190,11171
20230918,091900,2603058480,8210,8220,8230,8210,10377
20230918,091800,2517830560,8220,8260,8260,8210,6620
20230918,091700,2463379120,8250,8240,8260,8220,7182
20230918,091600,2404235080,8230,8230,8240,8230,3804
20230918,091500,2372920390,8220,8270,8270,8210,13988
20230918,091400,2257687430,8270,8280,8280,8260,7780
20230918,091300,2193362870,8280,8300,8300,8280,4047
20230918,091200,2159832770,8300,8280,8320,8270,9588
20230918,091100,2080396110,8280,8290,8320,8270,7762
20230918,091000,2016051420,8290,8270,8320,8270,7473
20230918,090900,1954100160,8270,8300,8300,8270,6497
20230918,090800,1900325430,8280,8300,8300,8270,15002
20230918,090700,1776089080,8300,8310,8340,8300,9208
20230918,090600,1699586120,8320,8380,8380,8300,9456
20230918,090500,1620780860,8370,8370,8390,8340,11928
20230918,090400,1521050670,8370,8440,8440,8340,25548
20230918,090300,1306940260,8450,8420,8530,8390,49132
20230918,090200,891530300,8420,8410,8460,8390,33388
20230918,090100,610328990,8400,8390,8460,8370,42632
20230918,090000,251196420,8370,8300,8390,8260,30175