stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,203300,5266935020,6980,6980,6980,6980,20967
20230918,203200,5266935020,6980,6980,6980,6980,0
20230918,203100,5266935020,6980,6980,6980,6980,0
20230918,203000,5266935020,6980,6980,6980,6980,0
20230918,202900,5266935020,6980,6980,6980,6980,0
20230918,202800,5266935020,6980,6980,6980,6980,0
20230918,202700,5266935020,6980,6980,6980,6980,0
20230918,202600,5266935020,6980,6980,6980,6980,0
20230918,202500,5266935020,6980,6980,6980,6980,0
20230918,202400,5266935020,6980,6980,6980,6980,0
20230918,202300,5266935020,6980,6980,6980,6980,0
20230918,202200,5266935020,6980,6980,6980,6980,0
20230918,202100,5266935020,6980,6980,6980,6980,0
20230918,202000,5266935020,6980,6980,6980,6980,0
20230918,201900,5266935020,6980,6980,6980,6980,0
20230918,201800,5266935020,6980,6980,6980,6980,0
20230918,201700,5266935020,6980,6980,6980,6980,0
20230918,201600,5266935020,6980,6980,6980,6980,0
20230918,201500,5266935020,6980,6980,6980,6980,0
20230918,201400,5266935020,6980,6980,6980,6980,0
20230918,201300,5266935020,6980,6980,6980,6980,0
20230918,201200,5266935020,6980,6980,6980,6980,0
20230918,201100,5266935020,6980,6980,6980,6980,0
20230918,201000,5266935020,6980,6980,6980,6980,0
20230918,200900,5266935020,6980,6980,6980,6980,0
20230918,200800,5266935020,6980,6980,6980,6980,0
20230918,200700,5266935020,6980,6980,6980,6980,0
20230918,200600,5266935020,6980,6980,6980,6980,0
20230918,200500,5266935020,6980,6980,6980,6980,0
20230918,200400,5266935020,6980,6980,6980,6980,0
20230918,200300,5266935020,6980,6980,6980,6980,20967
20230918,200200,5266935020,6980,6980,6980,6980,0
20230918,200100,5266935020,6980,6980,6980,6980,0
20230918,200000,5266935020,6980,6980,6980,6980,0
20230918,195900,5266935020,6980,6980,6980,6980,0
20230918,195800,5266935020,6980,6980,6980,6980,0
20230918,195700,5266935020,6980,6980,6980,6980,0
20230918,195600,5266935020,6980,6980,6980,6980,0
20230918,195500,5266935020,6980,6980,6980,6980,0
20230918,195400,5266935020,6980,6980,6980,6980,0
20230918,195300,5266935020,6980,6980,6980,6980,0
20230918,195200,5266935020,6980,6980,6980,6980,0
20230918,195100,5266935020,6980,6980,6980,6980,0
20230918,195000,5266935020,6980,6980,6980,6980,0
20230918,194900,5266935020,6980,6980,6980,6980,0
20230918,194800,5266935020,6980,6980,6980,6980,0
20230918,194700,5266935020,6980,6980,6980,6980,0
20230918,194600,5266935020,6980,6980,6980,6980,0
20230918,194500,5266935020,6980,6980,6980,6980,0
20230918,194400,5266935020,6980,6980,6980,6980,0
20230918,194300,5266935020,6980,6980,6980,6980,0
20230918,194200,5266935020,6980,6980,6980,6980,0
20230918,194100,5266935020,6980,6980,6980,6980,0
20230918,194000,5266935020,6980,6980,6980,6980,0
20230918,193900,5266935020,6980,6980,6980,6980,0
20230918,193800,5266935020,6980,6980,6980,6980,0
20230918,193700,5266935020,6980,6980,6980,6980,0
20230918,193600,5266935020,6980,6980,6980,6980,0
20230918,193500,5266935020,6980,6980,6980,6980,0
20230918,193400,5266935020,6980,6980,6980,6980,0
20230918,193300,5266935020,6980,6980,6980,6980,20967
20230918,193200,5266935020,6980,6980,6980,6980,0
20230918,193100,5266935020,6980,6980,6980,6980,0
20230918,193000,5266935020,6980,6980,6980,6980,0
20230918,192900,5266935020,6980,6980,6980,6980,0
20230918,192800,5266935020,6980,6980,6980,6980,0
20230918,192700,5266935020,6980,6980,6980,6980,0
20230918,192600,5266935020,6980,6980,6980,6980,0
20230918,192500,5266935020,6980,6980,6980,6980,0
20230918,192400,5266935020,6980,6980,6980,6980,0
20230918,192300,5266935020,6980,6980,6980,6980,0
20230918,192200,5266935020,6980,6980,6980,6980,0
20230918,192100,5266935020,6980,6980,6980,6980,0
20230918,192000,5266935020,6980,6980,6980,6980,0
20230918,191900,5266935020,6980,6980,6980,6980,0
20230918,191800,5266935020,6980,6980,6980,6980,0
20230918,191700,5266935020,6980,6980,6980,6980,0
20230918,191600,5266935020,6980,6980,6980,6980,0
20230918,191500,5266935020,6980,6980,6980,6980,0
20230918,191400,5266935020,6980,6980,6980,6980,0
20230918,191300,5266935020,6980,6980,6980,6980,0
20230918,191200,5266935020,6980,6980,6980,6980,0
20230918,191100,5266935020,6980,6980,6980,6980,0
20230918,191000,5266935020,6980,6980,6980,6980,0
20230918,190900,5266935020,6980,6980,6980,6980,0
20230918,190800,5266935020,6980,6980,6980,6980,0
20230918,190700,5266935020,6980,6980,6980,6980,0
20230918,190600,5266935020,6980,6980,6980,6980,0
20230918,190500,5266935020,6980,6980,6980,6980,0
20230918,190400,5266935020,6980,6980,6980,6980,0
20230918,190300,5266935020,6980,6980,6980,6980,20967
20230918,190200,5266935020,6980,6980,6980,6980,0
20230918,190100,5266935020,6980,6980,6980,6980,0
20230918,190000,5266935020,6980,6980,6980,6980,0
20230918,185900,5266935020,6980,6980,6980,6980,0
20230918,185800,5266935020,6980,6980,6980,6980,0
20230918,185700,5266935020,6980,6980,6980,6980,0
20230918,185600,5266935020,6980,6980,6980,6980,0
20230918,185500,5266935020,6980,6980,6980,6980,0
20230918,185400,5266935020,6980,6980,6980,6980,0
20230918,185300,5266935020,6980,6980,6980,6980,0
20230918,185200,5266935020,6980,6980,6980,6980,0
20230918,185100,5266935020,6980,6980,6980,6980,0
20230918,185000,5266935020,6980,6980,6980,6980,0
20230918,184900,5266935020,6980,6980,6980,6980,0
20230918,184800,5266935020,6980,6980,6980,6980,0
20230918,184700,5266935020,6980,6980,6980,6980,0
20230918,184600,5266935020,6980,6980,6980,6980,0
20230918,184500,5266935020,6980,6980,6980,6980,0
20230918,184400,5266935020,6980,6980,6980,6980,0
20230918,184300,5266935020,6980,6980,6980,6980,0
20230918,184200,5266935020,6980,6980,6980,6980,0
20230918,184100,5266935020,6980,6980,6980,6980,0
20230918,184000,5266935020,6980,6980,6980,6980,0
20230918,183900,5266935020,6980,6980,6980,6980,0
20230918,183800,5266935020,6980,6980,6980,6980,0
20230918,183700,5266935020,6980,6980,6980,6980,0
20230918,183600,5266935020,6980,6980,6980,6980,0
20230918,183500,5266935020,6980,6980,6980,6980,0
20230918,183400,5266935020,6980,6980,6980,6980,0
20230918,183300,5266935020,6980,6980,6980,6980,20967
20230918,183200,5266935020,6980,6980,6980,6980,0
20230918,183100,5266935020,6980,6980,6980,6980,0
20230918,183000,5266935020,6980,6980,6980,6980,0
20230918,182900,5266935020,6980,6980,6980,6980,0
20230918,182800,5266935020,6980,6980,6980,6980,0
20230918,182700,5266935020,6980,6980,6980,6980,0
20230918,182600,5266935020,6980,6980,6980,6980,0
20230918,182500,5266935020,6980,6980,6980,6980,0
20230918,182400,5266935020,6980,6980,6980,6980,0
20230918,182300,5266935020,6980,6980,6980,6980,0
20230918,182200,5266935020,6980,6980,6980,6980,0
20230918,182100,5266935020,6980,6980,6980,6980,0
20230918,182000,5266935020,6980,6980,6980,6980,0
20230918,181900,5266935020,6980,6980,6980,6980,0
20230918,181800,5266935020,6980,6980,6980,6980,0
20230918,181700,5266935020,6980,6980,6980,6980,0
20230918,181600,5266935020,6980,6980,6980,6980,0
20230918,181500,5266935020,6980,6980,6980,6980,0
20230918,181400,5266935020,6980,6980,6980,6980,0
20230918,181300,5266935020,6980,6980,6980,6980,0
20230918,181200,5266935020,6980,6980,6980,6980,0
20230918,181100,5266935020,6980,6980,6980,6980,0
20230918,181000,5266935020,6980,6980,6980,6980,0
20230918,180900,5266935020,6980,6980,6980,6980,0
20230918,180800,5266935020,6980,6980,6980,6980,0
20230918,180700,5266935020,6980,6980,6980,6980,0
20230918,180600,5266935020,6980,6980,6980,6980,0
20230918,180500,5266935020,6980,6980,6980,6980,0
20230918,180400,5266935020,6980,6980,6980,6980,0
20230918,180300,5266935020,6980,6980,6980,6980,20967
20230918,180200,5266935020,6980,6980,6980,6980,0
20230918,180100,5266935020,6980,6980,6980,6980,0
20230918,180000,5266935020,6980,6980,6980,6980,0
20230918,175900,5266935020,6980,6980,6980,6980,0
20230918,175800,5266935020,6980,6980,6980,6980,0
20230918,175700,5266935020,6980,6980,6980,6980,0
20230918,175600,5266935020,6980,6980,6980,6980,0
20230918,175500,5266935020,6980,6980,6980,6980,0
20230918,175400,5266935020,6980,6980,6980,6980,0
20230918,175300,5266935020,6980,6980,6980,6980,0
20230918,175200,5266935020,6980,6980,6980,6980,0
20230918,175100,5266935020,6980,6980,6980,6980,0
20230918,175000,5266935020,6980,6980,6980,6980,0
20230918,174900,5266935020,6980,6980,6980,6980,0
20230918,174800,5266935020,6980,6980,6980,6980,0
20230918,174700,5266935020,6980,6980,6980,6980,0
20230918,174600,5266935020,6980,6980,6980,6980,0
20230918,174500,5266935020,6980,6980,6980,6980,0
20230918,174400,5266935020,6980,6980,6980,6980,0
20230918,174300,5266935020,6980,6980,6980,6980,0
20230918,174200,5266935020,6980,6980,6980,6980,0
20230918,174100,5266935020,6980,6980,6980,6980,0
20230918,174000,5266935020,6980,6980,6980,6980,0
20230918,173900,5266935020,6980,6980,6980,6980,0
20230918,173800,5266935020,6980,6980,6980,6980,0
20230918,173700,5266935020,6980,6980,6980,6980,0
20230918,173600,5266935020,6980,6980,6980,6980,0
20230918,173500,5266935020,6980,6980,6980,6980,0
20230918,173400,5266935020,6980,6980,6980,6980,0
20230918,173300,5266935020,6980,6980,6980,6980,20967
20230918,173200,5266935020,6980,6980,6980,6980,0
20230918,173100,5266935020,6980,6980,6980,6980,0
20230918,173000,5266935020,6980,6980,6980,6980,0
20230918,172900,5266935020,6980,6980,6980,6980,0
20230918,172800,5266935020,6980,6980,6980,6980,0
20230918,172700,5266935020,6980,6980,6980,6980,0
20230918,172600,5266935020,6980,6980,6980,6980,0
20230918,172500,5266935020,6980,6980,6980,6980,0
20230918,172400,5266935020,6980,6980,6980,6980,0
20230918,172300,5266935020,6980,6980,6980,6980,0
20230918,172200,5266935020,6980,6980,6980,6980,0
20230918,172100,5266935020,6980,6980,6980,6980,0
20230918,172000,5266935020,6980,6980,6980,6980,0
20230918,171900,5266935020,6980,6980,6980,6980,0
20230918,171800,5266935020,6980,6980,6980,6980,0
20230918,171700,5266935020,6980,6980,6980,6980,0
20230918,171600,5266935020,6980,6980,6980,6980,0
20230918,171500,5266935020,6980,6980,6980,6980,0
20230918,171400,5266935020,6980,6980,6980,6980,0
20230918,171300,5266935020,6980,6980,6980,6980,0
20230918,171200,5266935020,6980,6980,6980,6980,0
20230918,171100,5266935020,6980,6980,6980,6980,0
20230918,171000,5266935020,6980,6980,6980,6980,0
20230918,170900,5266935020,6980,6980,6980,6980,0
20230918,170800,5266935020,6980,6980,6980,6980,0
20230918,170700,5266935020,6980,6980,6980,6980,0
20230918,170600,5266935020,6980,6980,6980,6980,0
20230918,170500,5266935020,6980,6980,6980,6980,0
20230918,170400,5266935020,6980,6980,6980,6980,0
20230918,170300,5266935020,6980,6980,6980,6980,20967
20230918,170200,5266935020,6980,6980,6980,6980,0
20230918,170100,5266935020,6980,6980,6980,6980,0
20230918,170000,5266935020,6980,6980,6980,6980,0
20230918,165900,5266935020,6980,6980,6980,6980,0
20230918,165800,5266935020,6980,6980,6980,6980,0
20230918,165700,5266935020,6980,6980,6980,6980,0
20230918,165600,5266935020,6980,6980,6980,6980,0
20230918,165500,5266935020,6980,6980,6980,6980,0
20230918,165400,5266935020,6980,6980,6980,6980,0
20230918,165300,5266935020,6980,6980,6980,6980,0
20230918,165200,5266935020,6980,6980,6980,6980,0
20230918,165100,5266935020,6980,6980,6980,6980,0
20230918,165000,5266935020,6980,6980,6980,6980,0
20230918,164900,5266935020,6980,6980,6980,6980,0
20230918,164800,5266935020,6980,6980,6980,6980,0
20230918,164700,5266935020,6980,6980,6980,6980,0
20230918,164600,5266935020,6980,6980,6980,6980,0
20230918,164500,5266935020,6980,6980,6980,6980,0
20230918,164400,5266935020,6980,6980,6980,6980,0
20230918,164300,5266935020,6980,6980,6980,6980,0
20230918,164200,5266935020,6980,6980,6980,6980,0
20230918,164100,5266935020,6980,6980,6980,6980,0
20230918,164000,5266935020,6980,6980,6980,6980,0
20230918,163900,5266935020,6980,6980,6980,6980,0
20230918,163800,5266935020,6980,6980,6980,6980,0
20230918,163700,5266935020,6980,6980,6980,6980,0
20230918,163600,5266935020,6980,6980,6980,6980,0
20230918,163500,5266935020,6980,6980,6980,6980,0
20230918,163400,5266935020,6980,6980,6980,6980,0
20230918,163300,5266935020,6980,6980,6980,6980,20967
20230918,163200,5266935020,6980,6980,6980,6980,0
20230918,163100,5266935020,6980,6980,6980,6980,0
20230918,163000,5266935020,6980,6980,6980,6980,0
20230918,162900,5266935020,6980,6980,6980,6980,0
20230918,162800,5266935020,6980,6980,6980,6980,0
20230918,162700,5266935020,6980,6980,6980,6980,0
20230918,162600,5266935020,6980,6980,6980,6980,0
20230918,162500,5266935020,6980,6980,6980,6980,0
20230918,162400,5266935020,6980,6980,6980,6980,0
20230918,162300,5266935020,6980,6980,6980,6980,0
20230918,162200,5266935020,6980,6980,6980,6980,0
20230918,162100,5266935020,6980,6980,6980,6980,0
20230918,162000,5266935020,6980,6980,6980,6980,0
20230918,161900,5266935020,6980,6980,6980,6980,0
20230918,161800,5266935020,6980,6980,6980,6980,0
20230918,161700,5266935020,6980,6980,6980,6980,0
20230918,161600,5266935020,6980,6980,6980,6980,0
20230918,161500,5266935020,6980,6980,6980,6980,0
20230918,161400,5266935020,6980,6980,6980,6980,0
20230918,161300,5266935020,6980,6980,6980,6980,0
20230918,161200,5266935020,6980,6980,6980,6980,0
20230918,161100,5266935020,6980,6980,6980,6980,0
20230918,161000,5266935020,6980,6980,6980,6980,0
20230918,160900,5266935020,6980,6980,6980,6980,0
20230918,160800,5266935020,6980,6980,6980,6980,0
20230918,160700,5266935020,6980,6980,6980,6980,0
20230918,160600,5266935020,6980,6980,6980,6980,0
20230918,160500,5266935020,6980,6980,6980,6980,0
20230918,160400,5266935020,6980,6980,6980,6980,0
20230918,160300,5266935020,6980,6980,6980,6980,20967
20230918,160200,5266935020,6980,6980,6980,6980,0
20230918,160100,5266935020,6980,6980,6980,6980,0
20230918,160000,5266935020,6980,6980,6980,6980,0
20230918,155900,5266935020,6980,6980,6980,6980,0
20230918,155800,5266935020,6980,6980,6980,6980,0
20230918,155700,5266935020,6980,6980,6980,6980,0
20230918,155600,5266935020,6980,6980,6980,6980,0
20230918,155500,5266935020,6980,6980,6980,6980,0
20230918,155400,5266935020,6980,6980,6980,6980,0
20230918,155300,5266935020,6980,6980,6980,6980,0
20230918,155200,5266935020,6980,6980,6980,6980,0
20230918,155100,5266935020,6980,6980,6980,6980,0
20230918,155000,5266935020,6980,6980,6980,6980,0
20230918,154900,5266935020,6980,6980,6980,6980,0
20230918,154800,5266935020,6980,6980,6980,6980,0
20230918,154700,5266935020,6980,6980,6980,6980,0
20230918,154600,5266935020,6980,6980,6980,6980,0
20230918,154500,5266935020,6980,6980,6980,6980,0
20230918,154400,5266935020,6980,6980,6980,6980,0
20230918,154300,5266935020,6980,6980,6980,6980,0
20230918,154200,5266935020,6980,6980,6980,6980,0
20230918,154100,5266935020,6980,6980,6980,6980,0
20230918,154000,5266935020,6980,6980,6980,6980,0
20230918,153900,5266935020,6980,6980,6980,6980,0
20230918,153800,5266935020,6980,6980,6980,6980,0
20230918,153700,5266935020,6980,6980,6980,6980,0
20230918,153600,5266935020,6980,6980,6980,6980,0
20230918,153500,5266935020,6980,6980,6980,6980,0
20230918,153400,5266935020,6980,6980,6980,6980,0
20230918,153300,5266935020,6980,6980,6980,6980,20967
20230918,153200,5266935020,6980,6980,6980,6980,0
20230918,153100,5266935020,6980,6980,6980,6980,0
20230918,153000,5266935020,6980,6980,6980,6980,20967
20230918,152900,5120585360,6970,6970,6970,6970,0
20230918,152800,5120585360,6970,6970,6970,6970,0
20230918,152700,5120585360,6970,6970,6970,6970,0
20230918,152600,5120585360,6970,6970,6970,6970,0
20230918,152500,5120585360,6970,6970,6970,6970,0
20230918,152400,5120585360,6970,6970,6970,6970,0
20230918,152300,5120585360,6970,6970,6970,6970,0
20230918,152200,5120585360,6970,6970,6970,6970,0
20230918,152100,5120585360,6970,6970,6970,6970,0
20230918,152000,5120585360,6970,6970,6970,6970,0
20230918,151900,5120585360,6970,7030,7030,6970,24747
20230918,151800,4947738090,7040,7050,7050,7040,1446
20230918,151700,4937557840,7050,7050,7050,7040,3351
20230918,151600,4913944270,7040,7030,7050,7030,65
20230918,151500,4913486250,7050,7020,7050,7020,10122
20230918,151400,4842131890,7000,7000,7060,6990,2907
20230918,151300,4821698060,6990,6990,6990,6990,1049
20230918,151200,4814365550,6990,6990,7000,6980,261
20230918,151100,4812541360,6990,6980,7000,6980,3988
20230918,151000,4784704910,6980,6990,6990,6970,12742
20230918,150900,4695739510,7000,7020,7020,7000,14051
20230918,150800,4597306770,7020,7020,7020,7010,689
20230918,150700,4592473490,7020,7030,7030,7010,2237
20230918,150600,4576769720,7030,7020,7030,7020,250
20230918,150500,4575014400,7020,7020,7030,7010,2134
20230918,150400,4560036660,7020,7030,7030,7020,329
20230918,150300,4557726840,7030,7030,7040,7030,810
20230918,150200,4552025320,7030,7020,7030,7020,618
20230918,150100,4547682760,7030,7040,7040,7020,3881
20230918,150000,4520398140,7040,7050,7050,7040,1521
20230918,145900,4509678140,7050,7050,7050,7050,377
20230918,145800,4507020290,7060,7060,7070,7060,68
20230918,145700,4506540100,7070,7070,7070,7070,40
20230918,145600,4506257300,7080,7060,7080,7060,417
20230918,145500,4503305280,7050,7060,7060,7050,578
20230918,145400,4499230360,7070,7070,7090,7070,1174
20230918,145300,4490918080,7070,7060,7070,7060,252
20230918,145200,4489136850,7060,7070,7070,7050,39
20230918,145100,4488861480,7070,7060,7070,7050,552
20230918,145000,4484967470,7060,7070,7070,7060,37
20230918,144900,4484706180,7060,7040,7060,7040,370
20230918,144800,4482095210,7050,7040,7050,7040,435
20230918,144700,4479032790,7040,7040,7050,7030,1387
20230918,144600,4469273110,7050,7040,7050,7030,903
20230918,144500,4462920270,7040,7040,7040,7040,201
20230918,144400,4461505230,7040,7050,7050,7040,795
20230918,144300,4455908090,7040,7040,7040,7040,216
20230918,144200,4454387450,7040,7040,7050,7040,835
20230918,144100,4448503520,7040,7050,7050,7040,47
20230918,144000,4448172450,7050,7050,7050,7040,756
20230918,143900,4442842750,7040,7040,7040,7040,1191
20230918,143800,4434458110,7030,7030,7030,7030,1
20230918,143700,4434451080,7040,7040,7040,7040,140
20230918,143600,4433465480,7030,7030,7040,7030,405
20230918,143500,4430618230,7030,7040,7040,7030,229
20230918,143400,4429008330,7040,7040,7040,7040,815
20230918,143300,4423270730,7040,7040,7050,7040,2499
20230918,143200,4405677670,7040,7050,7060,7040,3218
20230918,143100,4382994940,7050,7060,7060,7050,257
20230918,143000,4381182790,7060,7080,7080,7060,2679
20230918,142900,4362256380,7080,7070,7080,7070,7
20230918,142800,4362206880,7070,7070,7070,7070,9
20230918,142700,4362143250,7070,7080,7080,7070,171
20230918,142600,4360934270,7070,7070,7070,7070,87
20230918,142500,4360319180,7080,7070,7080,7070,32
20230918,142400,4360092830,7070,7070,7080,7070,232
20230918,142300,4358451870,7070,7070,7080,7070,320
20230918,142200,4356188470,7070,7080,7080,7070,385
20230918,142100,4353463520,7080,7080,7080,7080,0
20230918,142000,4353463520,7080,7080,7080,7080,71
20230918,141900,4352960840,7080,7080,7080,7080,2871
20230918,141800,4332634160,7080,7080,7080,7080,10
20230918,141700,4332563360,7080,7080,7080,7070,30
20230918,141600,4332350990,7080,7090,7090,7080,162
20230918,141500,4331203750,7090,7090,7090,7090,2255
20230918,141400,4315215800,7090,7070,7090,7070,508
20230918,141300,4311624160,7070,7080,7080,7070,406
20230918,141200,4308753670,7090,7090,7090,7090,0
20230918,141100,4308753670,7090,7100,7100,7090,231
20230918,141000,4307114070,7100,7080,7100,7070,1980
20230918,140900,4293115340,7070,7080,7080,7070,303
20230918,140800,4290973110,7080,7080,7080,7070,1047
20230918,140700,4283562700,7090,7090,7090,7080,63
20230918,140600,4283116430,7080,7090,7090,7080,100
20230918,140500,4282408330,7080,7090,7090,7080,339
20230918,140400,4280008170,7090,7090,7090,7090,506
20230918,140300,4276420630,7090,7090,7090,7080,149
20230918,140200,4275364290,7090,7090,7090,7080,997
20230918,140100,4268305130,7090,7080,7090,7070,689
20230918,140000,4263428100,7080,7080,7080,7070,411
20230918,135900,4260518460,7080,7090,7090,7080,6929
20230918,135800,4211445140,7090,7090,7090,7080,342
20230918,135700,4209022970,7090,7090,7100,7090,729
20230918,135600,4203854350,7080,7080,7080,7080,876
20230918,135500,4197652270,7080,7080,7080,7080,10
20230918,135400,4197581470,7090,7080,7090,7080,426
20230918,135300,4194562420,7080,7080,7080,7080,578
20230918,135200,4190470180,7090,7080,7090,7080,2184
20230918,135100,4175007440,7080,7080,7080,7080,36
20230918,135000,4174752560,7090,7090,7090,7090,58
20230918,134900,4174341340,7100,7100,7100,7100,90
20230918,134800,4173702340,7100,7080,7100,7080,811
20230918,134700,4167960240,7080,7090,7090,7080,199
20230918,134600,4166550290,7090,7080,7090,7080,62
20230918,134500,4166111240,7080,7090,7090,7080,298
20230918,134400,4164001230,7100,7100,7100,7100,6
20230918,134300,4163958630,7080,7090,7090,7080,104
20230918,134200,4163222110,7100,7100,7100,7100,200
20230918,134100,4161802110,7080,7090,7090,7080,362
20230918,134000,4159235540,7090,7090,7090,7090,335
20230918,133900,4156860390,7100,7100,7100,7100,200
20230918,133800,4155440390,7100,7090,7100,7080,1467
20230918,133700,4145042150,7100,7100,7100,7090,709
20230918,133600,4140008450,7100,7090,7100,7090,692
20230918,133500,4135096110,7090,7090,7090,7090,2434
20230918,133400,4117839050,7100,7110,7110,7100,1744
20230918,133300,4105451140,7140,7110,7140,7100,4600
20230918,133200,4072747070,7110,7120,7120,7110,724
20230918,133100,4067598290,7120,7110,7120,7110,3954
20230918,133000,4039481220,7110,7140,7140,7110,506
20230918,132900,4035876250,7140,7130,7140,7130,115
20230918,132800,4035055680,7140,7150,7150,7140,103
20230918,132700,4034320230,7160,7160,7160,7160,0
20230918,132600,4034320230,7160,7130,7160,7100,630
20230918,132500,4029813210,7140,7130,7140,7090,7032
20230918,132400,3979828400,7130,7130,7130,7130,1220
20230918,132300,3971129800,7130,7130,7130,7130,1106
20230918,132200,3963244020,7120,7130,7130,7120,1888
20230918,132100,3949783680,7130,7140,7140,7130,1601
20230918,132000,3938356690,7150,7150,7150,7150,36
20230918,131900,3938099290,7150,7150,7150,7140,849
20230918,131800,3932029100,7150,7150,7150,7150,813
20230918,131700,3926216150,7140,7150,7150,7130,1804
20230918,131600,3913335210,7160,7160,7160,7150,1587
20230918,131500,3901975850,7160,7170,7170,7160,1275
20230918,131400,3892835290,7170,7180,7180,7170,576
20230918,131300,3888703620,7180,7170,7180,7160,1544
20230918,131200,3877626840,7170,7170,7170,7160,515
20230918,131100,3873936050,7170,7160,7180,7160,772
20230918,131000,3868404200,7160,7150,7160,7140,1504
20230918,130900,3857656650,7150,7140,7150,7140,302
20230918,130800,3855497630,7130,7140,7150,7130,2769
20230918,130700,3835731070,7150,7170,7180,7150,2225
20230918,130600,3819796090,7170,7170,7180,7170,3353
20230918,130500,3795749580,7170,7180,7180,7170,2061
20230918,130400,3780968460,7180,7170,7180,7170,3148
20230918,130300,3758380280,7180,7180,7190,7170,5674
20230918,130200,3717641900,7180,7160,7190,7160,8835
20230918,130100,3654258810,7160,7110,7160,7110,20914
20230918,130000,3504962120,7110,7120,7120,7110,1098
20230918,125900,3497148410,7110,7120,7120,7110,494
20230918,125800,3493631150,7130,7130,7130,7120,720
20230918,125700,3488500550,7130,7120,7130,7120,641
20230918,125600,3483934530,7120,7120,7120,7100,2212
20230918,125500,3468192620,7120,7120,7130,7100,741
20230918,125400,3462923870,7130,7120,7130,7120,1977
20230918,125300,3448839220,7120,7130,7140,7120,1032
20230918,125200,3441483140,7130,7130,7130,7120,1914
20230918,125100,3427852930,7130,7090,7130,7090,11631
20230918,125000,3345113090,7090,7090,7090,7090,4880
20230918,124900,3310513890,7100,7090,7100,7090,1115
20230918,124800,3302599090,7090,7100,7100,7090,312
20230918,124700,3300386000,7100,7100,7100,7090,266
20230918,124600,3298497700,7100,7100,7100,7100,372
20230918,124500,3295856500,7090,7100,7100,7090,248
20230918,124400,3294095980,7100,7100,7100,7100,4075
20230918,124300,3265163480,7100,7100,7110,7100,2358
20230918,124200,3248420710,7110,7090,7110,7090,2441
20230918,124100,3231092410,7090,7090,7090,7080,1270
20230918,124000,3222088200,7090,7090,7090,7090,1345
20230918,123900,3212552150,7080,7070,7080,7070,2690
20230918,123800,3193510120,7070,7050,7070,7050,2357
20230918,123700,3176859800,7040,7040,7040,7040,376
20230918,123600,3174212760,7040,7040,7040,7040,124
20230918,123500,3173339800,7040,7040,7040,7040,0
20230918,123400,3173339800,7040,7040,7040,7040,1
20230918,123300,3173332760,7040,7040,7040,7040,0
20230918,123200,3173332760,7040,7040,7040,7040,7
20230918,123100,3173283480,7010,7020,7020,7010,94
20230918,123000,3172623910,7010,7040,7040,7010,1349
20230918,122900,3163149390,7040,7030,7040,7030,755
20230918,122800,3157838760,7040,7030,7040,7010,2385
20230918,122700,3141071760,7010,7030,7030,7010,2306
20230918,122600,3124862100,7030,7030,7030,7020,1744
20230918,122500,3112604200,7030,7020,7030,7020,501
20230918,122400,3109087170,7020,7020,7020,7020,11
20230918,122300,3109009950,7000,7020,7020,7000,823
20230918,122200,3103234490,7020,7000,7020,7000,851
20230918,122100,3097277470,7000,7000,7000,7000,16
20230918,122000,3097165470,7000,6990,7000,6990,1322
20230918,121900,3087924610,6990,6990,6990,6990,330
20230918,121800,3085617910,6990,6990,6990,6990,11
20230918,121700,3085541020,6980,6980,6980,6980,0
20230918,121600,3085541020,6980,6980,6990,6980,112
20230918,121500,3084759240,6980,6990,6990,6980,860
20230918,121400,3078756160,6990,6980,6990,6980,287
20230918,121300,3076752750,6980,6980,6980,6980,1722
20230918,121200,3064733190,6980,6980,6990,6980,1287
20230918,121100,3055747930,6980,7010,7010,6980,7626
20230918,121000,3002413260,7000,7010,7010,7000,580
20230918,120900,2998348260,7000,7030,7030,7000,4665
20230918,120800,2965653350,7020,7020,7030,7020,1288
20230918,120700,2956611580,7020,7020,7030,7020,505
20230918,120600,2953065450,7020,7020,7020,7020,951
20230918,120500,2946389430,7020,7010,7020,7010,372
20230918,120400,2943778000,7010,7010,7010,7000,780
20230918,120300,2938310210,7010,7010,7010,7010,100
20230918,120200,2937609210,7010,7010,7010,7010,103
20230918,120100,2936887180,7010,7000,7010,7000,684
20230918,120000,2932098710,6990,7000,7000,6990,32
20230918,115900,2931874720,7000,7000,7000,6990,326
20230918,115800,2929595870,7000,7000,7000,6990,21
20230918,115700,2929448970,7000,7000,7000,7000,177
20230918,115600,2928209970,7000,6990,7000,6990,1646
20230918,115500,2916701890,6980,6990,6990,6980,1250
20230918,115400,2907974390,6990,6990,6990,6980,2006
20230918,115300,2893955630,6990,6990,6990,6990,240
20230918,115200,2892278030,6990,6990,6990,6990,1862
20230918,115100,2879262650,7000,7000,7000,7000,1
20230918,115000,2879255650,7000,7000,7000,7000,530
20230918,114900,2875545650,7000,7000,7010,7000,1258
20230918,114800,2866739530,7000,7010,7010,6990,4437
20230918,114700,2835686470,7000,7020,7030,7000,4286
20230918,114600,2805636290,7030,7020,7030,7010,7457
20230918,114500,2753289310,7020,7020,7030,7020,423
20230918,114400,2750319140,7020,7030,7030,7020,26
20230918,114300,2750136420,7030,7020,7030,7020,666
20230918,114200,2745460740,7030,7030,7040,7030,647
20230918,114100,2740912310,7030,7030,7030,7030,1933
20230918,114000,2727323320,7030,7050,7050,7030,1703
20230918,113900,2715338290,7040,7040,7040,7040,166
20230918,113800,2714169650,7040,7050,7050,7040,1470
20230918,113700,2703810620,7060,7060,7070,7060,308
20230918,113600,2701636090,7050,7060,7060,7050,17
20230918,113500,2701516110,7050,7060,7060,7050,81
20230918,113400,2700944460,7060,7060,7060,7060,1
20230918,113300,2700937400,7050,7060,7060,7050,532
20230918,113200,2697186190,7060,7070,7070,7060,831
20230918,113100,2691315390,7070,7060,7070,7060,87
20230918,113000,2690701140,7060,7050,7060,7050,132
20230918,112900,2689769510,7050,7050,7050,7040,446
20230918,112800,2686626620,7040,7050,7050,7040,151
20230918,112700,2685562580,7040,7050,7050,7040,539
20230918,112600,2681765270,7050,7050,7060,7040,3553
20230918,112500,2656719870,7040,7050,7060,7040,7151
20230918,112400,2606309590,7050,7060,7060,7050,1331
20230918,112300,2596915680,7060,7070,7070,7060,2049
20230918,112200,2582429970,7070,7070,7070,7070,1
20230918,112100,2582422900,7080,7080,7080,7080,5
20230918,112000,2582387500,7080,7070,7080,7070,11
20230918,111900,2582309710,7070,7070,7070,7070,9
20230918,111800,2582246080,7070,7070,7080,7070,240
20230918,111700,2580549170,7070,7080,7080,7070,3
20230918,111600,2580527940,7080,7080,7080,7080,21
20230918,111500,2580379260,7080,7080,7080,7070,121
20230918,111400,2579523580,7080,7080,7080,7080,4
20230918,111300,2579495260,7080,7080,7080,7080,1
20230918,111200,2579488180,7070,7070,7080,7060,186
20230918,111100,2578174100,7080,7080,7090,7080,460
20230918,111000,2574917220,7090,7070,7090,7070,2773
20230918,110900,2555304400,7070,7090,7100,7070,2366
20230918,110800,2538549060,7100,7100,7100,7080,175
20230918,110700,2537309180,7100,7100,7100,7080,232
20230918,110600,2535666160,7100,7090,7100,7090,596
20230918,110500,2531435520,7100,7100,7100,7090,1271
20230918,110400,2522421200,7110,7120,7120,7110,2113
20230918,110300,2507395620,7120,7110,7120,7110,617
20230918,110200,2503002590,7110,7100,7110,7100,131
20230918,110100,2502072190,7100,7110,7110,7100,754
20230918,110000,2496717060,7110,7100,7110,7100,647
20230918,105900,2492123350,7100,7090,7100,7090,53
20230918,105800,2491747550,7100,7100,7100,7090,549
20230918,105700,2487851650,7100,7110,7110,7100,2107
20230918,105600,2472887170,7120,7140,7140,7100,3244
20230918,105500,2449816580,7130,7130,7140,7120,1031
20230918,105400,2442465250,7140,7140,7150,7140,1748
20230918,105300,2429983430,7140,7140,7140,7140,1455
20230918,105200,2419594730,7140,7140,7150,7140,2529
20230918,105100,2401537520,7140,7140,7140,7140,1
20230918,105000,2401530380,7130,7130,7130,7130,1058
20230918,104900,2393986840,7120,7130,7130,7120,426
20230918,104800,2390951870,7130,7140,7140,7130,1107
20230918,104700,2383058920,7140,7140,7150,7140,2385
20230918,104600,2366029870,7150,7150,7150,7140,648
20230918,104500,2361400380,7150,7150,7150,7140,3298
20230918,104400,2337847690,7150,7130,7150,7120,6589
20230918,104300,2290820900,7130,7090,7130,7090,10561
20230918,104200,2215655230,7090,7090,7090,7090,930
20230918,104100,2209061530,7090,7090,7090,7090,23
20230918,104000,2208898460,7080,7090,7090,7080,747
20230918,103900,2203602240,7090,7070,7090,7070,286
20230918,103800,2201575480,7080,7080,7080,7080,918
20230918,103700,2195076040,7060,7060,7060,7050,413
20230918,103600,2192162330,7050,7050,7060,7050,488
20230918,103500,2188718930,7060,7060,7060,7060,346
20230918,103400,2186276170,7060,7060,7060,7060,51
20230918,103300,2185916110,7050,7050,7060,7050,410
20230918,103200,2183025590,7050,7050,7060,7050,604
20230918,103100,2178767380,7050,7080,7080,7050,1638
20230918,103000,2167210700,7080,7080,7080,7080,199
20230918,102900,2165801780,7090,7080,7090,7080,55
20230918,102800,2165412370,7090,7090,7100,7090,34
20230918,102700,2165171300,7090,7100,7100,7090,1178
20230918,102600,2156818920,7100,7100,7100,7100,88
20230918,102500,2156194120,7100,7070,7100,7070,2022
20230918,102400,2141877040,7070,7070,7070,7070,3
20230918,102300,2141855830,7070,7080,7080,7060,932
20230918,102200,2135267960,7080,7090,7090,7080,994
20230918,102100,2128226860,7090,7100,7100,7090,509
20230918,102000,2124614210,7100,7100,7100,7100,1319
20230918,101900,2115249310,7100,7110,7110,7100,965
20230918,101800,2108389260,7110,7100,7110,7100,396
20230918,101700,2105577110,7110,7110,7110,7100,76
20230918,101600,2105037170,7110,7110,7120,7110,2928
20230918,101500,2084202970,7120,7120,7130,7120,1445
20230918,101400,2073914480,7130,7120,7130,7120,507
20230918,101300,2070303990,7120,7130,7130,7120,635
20230918,101200,2065777870,7140,7120,7140,7120,5403
20230918,101100,2027275370,7120,7090,7120,7090,1939
20230918,101000,2013507160,7090,7090,7090,7090,690
20230918,100900,2008615060,7090,7080,7090,7080,1157
20230918,100800,2000413500,7070,7090,7090,7070,2773
20230918,100700,1980775830,7100,7100,7100,7100,585
20230918,100600,1976622330,7100,7110,7120,7100,1797
20230918,100500,1963849170,7120,7140,7140,7120,6608
20230918,100400,1916749850,7130,7100,7140,7100,12227
20230918,100300,1829682300,7100,7090,7100,7090,3987
20230918,100200,1801404680,7080,7080,7090,7070,2349
20230918,100100,1784772600,7080,7060,7080,7060,851
20230918,100000,1778756020,7060,7050,7080,7050,7137
20230918,095900,1728316380,7060,7060,7060,7050,1006
20230918,095800,1721214220,7060,7060,7060,7050,418
20230918,095700,1718263740,7060,7060,7060,7060,826
20230918,095600,1712432180,7060,7060,7060,7060,688
20230918,095500,1707574900,7060,7050,7060,7040,2583
20230918,095400,1689351670,7060,7030,7060,7030,4164
20230918,095300,1660025800,7030,7030,7030,7020,865
20230918,095200,1653945130,7030,7020,7030,7010,1745
20230918,095100,1641698790,7020,7010,7020,7000,3252
20230918,095000,1618905830,7010,7010,7010,7010,1152
20230918,094900,1610830310,7010,7020,7020,7010,601
20230918,094800,1606617190,7020,7010,7020,7010,2190
20230918,094700,1591255680,7020,7010,7020,7010,218
20230918,094600,1589727200,7010,7010,7020,7010,580
20230918,094500,1585656500,7010,7010,7020,7010,2080
20230918,094400,1571075650,7020,7000,7020,7000,489
20230918,094300,1567651050,7010,7010,7020,7000,1235
20230918,094200,1558992190,7010,7030,7030,7010,1157
20230918,094100,1550878540,7030,7010,7030,7010,584
20230918,094000,1546779020,7010,7020,7030,7010,397
20230918,093900,1543992070,7020,7020,7020,7020,791
20230918,093800,1538439250,7020,7000,7020,7000,3279
20230918,093700,1515469950,7010,7030,7030,7000,9074
20230918,093600,1451885880,7030,7040,7040,7030,2471
20230918,093500,1434500540,7040,7040,7050,7040,558
20230918,093400,1430572190,7050,7050,7050,7030,460
20230918,093300,1427333590,7050,7070,7070,7030,25
20230918,093200,1427157700,7070,7030,7070,7030,162
20230918,093100,1426014140,7030,7050,7050,7030,553
20230918,093000,1422118660,7050,7050,7050,7040,428
20230918,092900,1419101480,7050,7070,7070,7050,872
20230918,092800,1412945460,7070,7040,7080,7040,1492
20230918,092700,1402407280,7040,7030,7040,7020,1218
20230918,092600,1393839940,7020,7020,7020,7020,1195
20230918,092500,1385451040,7020,7000,7020,7000,1263
20230918,092400,1376596920,7000,7020,7030,7000,6891
20230918,092300,1328280930,7010,7020,7020,7010,362
20230918,092200,1325741450,7020,7020,7020,7010,1405
20230918,092100,1315880310,7010,7020,7020,7010,3129
20230918,092000,1293923340,7020,7030,7030,7020,4536
20230918,091900,1262068390,7030,7050,7050,7030,2079
20230918,091800,1247434010,7060,7080,7090,7060,5080
20230918,091700,1211519540,7080,7090,7100,7080,2091
20230918,091600,1196687850,7090,7070,7090,7070,1261
20230918,091500,1187754500,7070,7100,7100,7070,5799
20230918,091400,1146619400,7100,7100,7110,7090,7491
20230918,091300,1093439310,7110,7100,7110,7090,2053
20230918,091200,1078848230,7100,7090,7120,7080,10108
20230918,091100,1007066780,7090,7080,7100,7080,3206
20230918,091000,984345410,7080,7080,7080,7070,1489
20230918,090900,973808320,7080,7100,7100,7070,2447
20230918,090800,956451000,7100,7080,7110,7070,8049
20230918,090700,899386680,7070,7070,7080,7060,1916
20230918,090600,885839510,7080,7070,7080,7060,1760
20230918,090500,873395150,7070,7050,7070,7040,3027
20230918,090400,852040700,7050,7110,7110,7050,11228
20230918,090300,772389300,7110,7110,7130,7090,12024
20230918,090200,686915530,7110,7120,7160,7110,26372
20230918,090100,498766760,7130,7070,7160,7070,37854
20230918,090000,228979390,7040,7000,7090,6980,30455