stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,204000,2269826200,6020,6020,6020,6020,8216
20230925,203900,2269826200,6020,6020,6020,6020,0
20230925,203800,2269826200,6020,6020,6020,6020,0
20230925,203700,2269826200,6020,6020,6020,6020,0
20230925,203600,2269826200,6020,6020,6020,6020,0
20230925,203500,2269826200,6020,6020,6020,6020,0
20230925,203400,2269826200,6020,6020,6020,6020,0
20230925,203300,2269826200,6020,6020,6020,6020,0
20230925,203200,2269826200,6020,6020,6020,6020,0
20230925,203100,2269826200,6020,6020,6020,6020,0
20230925,203000,2269826200,6020,6020,6020,6020,0
20230925,202900,2269826200,6020,6020,6020,6020,0
20230925,202800,2269826200,6020,6020,6020,6020,0
20230925,202700,2269826200,6020,6020,6020,6020,0
20230925,202600,2269826200,6020,6020,6020,6020,0
20230925,202500,2269826200,6020,6020,6020,6020,0
20230925,202400,2269826200,6020,6020,6020,6020,0
20230925,202300,2269826200,6020,6020,6020,6020,0
20230925,202200,2269826200,6020,6020,6020,6020,0
20230925,202100,2269826200,6020,6020,6020,6020,0
20230925,202000,2269826200,6020,6020,6020,6020,0
20230925,201900,2269826200,6020,6020,6020,6020,0
20230925,201800,2269826200,6020,6020,6020,6020,0
20230925,201700,2269826200,6020,6020,6020,6020,0
20230925,201600,2269826200,6020,6020,6020,6020,0
20230925,201500,2269826200,6020,6020,6020,6020,0
20230925,201400,2269826200,6020,6020,6020,6020,0
20230925,201300,2269826200,6020,6020,6020,6020,0
20230925,201200,2269826200,6020,6020,6020,6020,0
20230925,201100,2269826200,6020,6020,6020,6020,0
20230925,201000,2269826200,6020,6020,6020,6020,8216
20230925,200900,2269826200,6020,6020,6020,6020,0
20230925,200800,2269826200,6020,6020,6020,6020,0
20230925,200700,2269826200,6020,6020,6020,6020,0
20230925,200600,2269826200,6020,6020,6020,6020,0
20230925,200500,2269826200,6020,6020,6020,6020,0
20230925,200400,2269826200,6020,6020,6020,6020,0
20230925,200300,2269826200,6020,6020,6020,6020,0
20230925,200200,2269826200,6020,6020,6020,6020,0
20230925,200100,2269826200,6020,6020,6020,6020,0
20230925,200000,2269826200,6020,6020,6020,6020,0
20230925,195900,2269826200,6020,6020,6020,6020,0
20230925,195800,2269826200,6020,6020,6020,6020,0
20230925,195700,2269826200,6020,6020,6020,6020,0
20230925,195600,2269826200,6020,6020,6020,6020,0
20230925,195500,2269826200,6020,6020,6020,6020,0
20230925,195400,2269826200,6020,6020,6020,6020,0
20230925,195300,2269826200,6020,6020,6020,6020,0
20230925,195200,2269826200,6020,6020,6020,6020,0
20230925,195100,2269826200,6020,6020,6020,6020,0
20230925,195000,2269826200,6020,6020,6020,6020,0
20230925,194900,2269826200,6020,6020,6020,6020,0
20230925,194800,2269826200,6020,6020,6020,6020,0
20230925,194700,2269826200,6020,6020,6020,6020,0
20230925,194600,2269826200,6020,6020,6020,6020,0
20230925,194500,2269826200,6020,6020,6020,6020,0
20230925,194400,2269826200,6020,6020,6020,6020,0
20230925,194300,2269826200,6020,6020,6020,6020,0
20230925,194200,2269826200,6020,6020,6020,6020,0
20230925,194100,2269826200,6020,6020,6020,6020,0
20230925,194000,2269826200,6020,6020,6020,6020,8216
20230925,193900,2269826200,6020,6020,6020,6020,0
20230925,193800,2269826200,6020,6020,6020,6020,0
20230925,193700,2269826200,6020,6020,6020,6020,0
20230925,193600,2269826200,6020,6020,6020,6020,0
20230925,193500,2269826200,6020,6020,6020,6020,0
20230925,193400,2269826200,6020,6020,6020,6020,0
20230925,193300,2269826200,6020,6020,6020,6020,0
20230925,193200,2269826200,6020,6020,6020,6020,0
20230925,193100,2269826200,6020,6020,6020,6020,0
20230925,193000,2269826200,6020,6020,6020,6020,0
20230925,192900,2269826200,6020,6020,6020,6020,0
20230925,192800,2269826200,6020,6020,6020,6020,0
20230925,192700,2269826200,6020,6020,6020,6020,0
20230925,192600,2269826200,6020,6020,6020,6020,0
20230925,192500,2269826200,6020,6020,6020,6020,0
20230925,192400,2269826200,6020,6020,6020,6020,0
20230925,192300,2269826200,6020,6020,6020,6020,0
20230925,192200,2269826200,6020,6020,6020,6020,0
20230925,192100,2269826200,6020,6020,6020,6020,0
20230925,192000,2269826200,6020,6020,6020,6020,0
20230925,191900,2269826200,6020,6020,6020,6020,0
20230925,191800,2269826200,6020,6020,6020,6020,0
20230925,191700,2269826200,6020,6020,6020,6020,0
20230925,191600,2269826200,6020,6020,6020,6020,0
20230925,191500,2269826200,6020,6020,6020,6020,0
20230925,191400,2269826200,6020,6020,6020,6020,0
20230925,191300,2269826200,6020,6020,6020,6020,0
20230925,191200,2269826200,6020,6020,6020,6020,0
20230925,191100,2269826200,6020,6020,6020,6020,0
20230925,191000,2269826200,6020,6020,6020,6020,8216
20230925,190900,2269826200,6020,6020,6020,6020,0
20230925,190800,2269826200,6020,6020,6020,6020,0
20230925,190700,2269826200,6020,6020,6020,6020,0
20230925,190600,2269826200,6020,6020,6020,6020,0
20230925,190500,2269826200,6020,6020,6020,6020,0
20230925,190400,2269826200,6020,6020,6020,6020,0
20230925,190300,2269826200,6020,6020,6020,6020,0
20230925,190200,2269826200,6020,6020,6020,6020,0
20230925,190100,2269826200,6020,6020,6020,6020,0
20230925,190000,2269826200,6020,6020,6020,6020,0
20230925,185900,2269826200,6020,6020,6020,6020,0
20230925,185800,2269826200,6020,6020,6020,6020,0
20230925,185700,2269826200,6020,6020,6020,6020,0
20230925,185600,2269826200,6020,6020,6020,6020,0
20230925,185500,2269826200,6020,6020,6020,6020,0
20230925,185400,2269826200,6020,6020,6020,6020,0
20230925,185300,2269826200,6020,6020,6020,6020,0
20230925,185200,2269826200,6020,6020,6020,6020,0
20230925,185100,2269826200,6020,6020,6020,6020,0
20230925,185000,2269826200,6020,6020,6020,6020,0
20230925,184900,2269826200,6020,6020,6020,6020,0
20230925,184800,2269826200,6020,6020,6020,6020,0
20230925,184700,2269826200,6020,6020,6020,6020,0
20230925,184600,2269826200,6020,6020,6020,6020,0
20230925,184500,2269826200,6020,6020,6020,6020,0
20230925,184400,2269826200,6020,6020,6020,6020,0
20230925,184300,2269826200,6020,6020,6020,6020,0
20230925,184200,2269826200,6020,6020,6020,6020,0
20230925,184100,2269826200,6020,6020,6020,6020,0
20230925,184000,2269826200,6020,6020,6020,6020,8216
20230925,183900,2269826200,6020,6020,6020,6020,0
20230925,183800,2269826200,6020,6020,6020,6020,0
20230925,183700,2269826200,6020,6020,6020,6020,0
20230925,183600,2269826200,6020,6020,6020,6020,0
20230925,183500,2269826200,6020,6020,6020,6020,0
20230925,183400,2269826200,6020,6020,6020,6020,0
20230925,183300,2269826200,6020,6020,6020,6020,0
20230925,183200,2269826200,6020,6020,6020,6020,0
20230925,183100,2269826200,6020,6020,6020,6020,0
20230925,183000,2269826200,6020,6020,6020,6020,0
20230925,182900,2269826200,6020,6020,6020,6020,0
20230925,182800,2269826200,6020,6020,6020,6020,0
20230925,182700,2269826200,6020,6020,6020,6020,0
20230925,182600,2269826200,6020,6020,6020,6020,0
20230925,182500,2269826200,6020,6020,6020,6020,0
20230925,182400,2269826200,6020,6020,6020,6020,0
20230925,182300,2269826200,6020,6020,6020,6020,0
20230925,182200,2269826200,6020,6020,6020,6020,0
20230925,182100,2269826200,6020,6020,6020,6020,0
20230925,182000,2269826200,6020,6020,6020,6020,0
20230925,181900,2269826200,6020,6020,6020,6020,0
20230925,181800,2269826200,6020,6020,6020,6020,0
20230925,181700,2269826200,6020,6020,6020,6020,0
20230925,181600,2269826200,6020,6020,6020,6020,0
20230925,181500,2269826200,6020,6020,6020,6020,0
20230925,181400,2269826200,6020,6020,6020,6020,0
20230925,181300,2269826200,6020,6020,6020,6020,0
20230925,181200,2269826200,6020,6020,6020,6020,0
20230925,181100,2269826200,6020,6020,6020,6020,0
20230925,181000,2269826200,6020,6020,6020,6020,8216
20230925,180900,2269826200,6020,6020,6020,6020,0
20230925,180800,2269826200,6020,6020,6020,6020,0
20230925,180700,2269826200,6020,6020,6020,6020,0
20230925,180600,2269826200,6020,6020,6020,6020,0
20230925,180500,2269826200,6020,6020,6020,6020,0
20230925,180400,2269826200,6020,6020,6020,6020,0
20230925,180300,2269826200,6020,6020,6020,6020,0
20230925,180200,2269826200,6020,6020,6020,6020,0
20230925,180100,2269826200,6020,6020,6020,6020,0
20230925,180000,2269826200,6020,6020,6020,6020,0
20230925,175900,2269826200,6020,6020,6020,6020,0
20230925,175800,2269826200,6020,6020,6020,6020,0
20230925,175700,2269826200,6020,6020,6020,6020,0
20230925,175600,2269826200,6020,6020,6020,6020,0
20230925,175500,2269826200,6020,6020,6020,6020,0
20230925,175400,2269826200,6020,6020,6020,6020,0
20230925,175300,2269826200,6020,6020,6020,6020,0
20230925,175200,2269826200,6020,6020,6020,6020,0
20230925,175100,2269826200,6020,6020,6020,6020,0
20230925,175000,2269826200,6020,6020,6020,6020,0
20230925,174900,2269826200,6020,6020,6020,6020,0
20230925,174800,2269826200,6020,6020,6020,6020,0
20230925,174700,2269826200,6020,6020,6020,6020,0
20230925,174600,2269826200,6020,6020,6020,6020,0
20230925,174500,2269826200,6020,6020,6020,6020,0
20230925,174400,2269826200,6020,6020,6020,6020,0
20230925,174300,2269826200,6020,6020,6020,6020,0
20230925,174200,2269826200,6020,6020,6020,6020,0
20230925,174100,2269826200,6020,6020,6020,6020,0
20230925,174000,2269826200,6020,6020,6020,6020,8216
20230925,173900,2269826200,6020,6020,6020,6020,0
20230925,173800,2269826200,6020,6020,6020,6020,0
20230925,173700,2269826200,6020,6020,6020,6020,0
20230925,173600,2269826200,6020,6020,6020,6020,0
20230925,173500,2269826200,6020,6020,6020,6020,0
20230925,173400,2269826200,6020,6020,6020,6020,0
20230925,173300,2269826200,6020,6020,6020,6020,0
20230925,173200,2269826200,6020,6020,6020,6020,0
20230925,173100,2269826200,6020,6020,6020,6020,0
20230925,173000,2269826200,6020,6020,6020,6020,0
20230925,172900,2269826200,6020,6020,6020,6020,0
20230925,172800,2269826200,6020,6020,6020,6020,0
20230925,172700,2269826200,6020,6020,6020,6020,0
20230925,172600,2269826200,6020,6020,6020,6020,0
20230925,172500,2269826200,6020,6020,6020,6020,0
20230925,172400,2269826200,6020,6020,6020,6020,0
20230925,172300,2269826200,6020,6020,6020,6020,0
20230925,172200,2269826200,6020,6020,6020,6020,0
20230925,172100,2269826200,6020,6020,6020,6020,0
20230925,172000,2269826200,6020,6020,6020,6020,0
20230925,171900,2269826200,6020,6020,6020,6020,0
20230925,171800,2269826200,6020,6020,6020,6020,0
20230925,171700,2269826200,6020,6020,6020,6020,0
20230925,171600,2269826200,6020,6020,6020,6020,0
20230925,171500,2269826200,6020,6020,6020,6020,0
20230925,171400,2269826200,6020,6020,6020,6020,0
20230925,171300,2269826200,6020,6020,6020,6020,0
20230925,171200,2269826200,6020,6020,6020,6020,0
20230925,171100,2269826200,6020,6020,6020,6020,0
20230925,171000,2269826200,6020,6020,6020,6020,8216
20230925,170900,2269826200,6020,6020,6020,6020,0
20230925,170800,2269826200,6020,6020,6020,6020,0
20230925,170700,2269826200,6020,6020,6020,6020,0
20230925,170600,2269826200,6020,6020,6020,6020,0
20230925,170500,2269826200,6020,6020,6020,6020,0
20230925,170400,2269826200,6020,6020,6020,6020,0
20230925,170300,2269826200,6020,6020,6020,6020,0
20230925,170200,2269826200,6020,6020,6020,6020,0
20230925,170100,2269826200,6020,6020,6020,6020,0
20230925,170000,2269826200,6020,6020,6020,6020,0
20230925,165900,2269826200,6020,6020,6020,6020,0
20230925,165800,2269826200,6020,6020,6020,6020,0
20230925,165700,2269826200,6020,6020,6020,6020,0
20230925,165600,2269826200,6020,6020,6020,6020,0
20230925,165500,2269826200,6020,6020,6020,6020,0
20230925,165400,2269826200,6020,6020,6020,6020,0
20230925,165300,2269826200,6020,6020,6020,6020,0
20230925,165200,2269826200,6020,6020,6020,6020,0
20230925,165100,2269826200,6020,6020,6020,6020,0
20230925,165000,2269826200,6020,6020,6020,6020,0
20230925,164900,2269826200,6020,6020,6020,6020,0
20230925,164800,2269826200,6020,6020,6020,6020,0
20230925,164700,2269826200,6020,6020,6020,6020,0
20230925,164600,2269826200,6020,6020,6020,6020,0
20230925,164500,2269826200,6020,6020,6020,6020,0
20230925,164400,2269826200,6020,6020,6020,6020,0
20230925,164300,2269826200,6020,6020,6020,6020,0
20230925,164200,2269826200,6020,6020,6020,6020,0
20230925,164100,2269826200,6020,6020,6020,6020,0
20230925,164000,2269826200,6020,6020,6020,6020,8216
20230925,163900,2269826200,6020,6020,6020,6020,0
20230925,163800,2269826200,6020,6020,6020,6020,0
20230925,163700,2269826200,6020,6020,6020,6020,0
20230925,163600,2269826200,6020,6020,6020,6020,0
20230925,163500,2269826200,6020,6020,6020,6020,0
20230925,163400,2269826200,6020,6020,6020,6020,0
20230925,163300,2269826200,6020,6020,6020,6020,0
20230925,163200,2269826200,6020,6020,6020,6020,0
20230925,163100,2269826200,6020,6020,6020,6020,0
20230925,163000,2269826200,6020,6020,6020,6020,0
20230925,162900,2269826200,6020,6020,6020,6020,0
20230925,162800,2269826200,6020,6020,6020,6020,0
20230925,162700,2269826200,6020,6020,6020,6020,0
20230925,162600,2269826200,6020,6020,6020,6020,0
20230925,162500,2269826200,6020,6020,6020,6020,0
20230925,162400,2269826200,6020,6020,6020,6020,0
20230925,162300,2269826200,6020,6020,6020,6020,0
20230925,162200,2269826200,6020,6020,6020,6020,0
20230925,162100,2269826200,6020,6020,6020,6020,0
20230925,162000,2269826200,6020,6020,6020,6020,0
20230925,161900,2269826200,6020,6020,6020,6020,0
20230925,161800,2269826200,6020,6020,6020,6020,0
20230925,161700,2269826200,6020,6020,6020,6020,0
20230925,161600,2269826200,6020,6020,6020,6020,0
20230925,161500,2269826200,6020,6020,6020,6020,0
20230925,161400,2269826200,6020,6020,6020,6020,0
20230925,161300,2269826200,6020,6020,6020,6020,0
20230925,161200,2269826200,6020,6020,6020,6020,0
20230925,161100,2269826200,6020,6020,6020,6020,0
20230925,161000,2269826200,6020,6020,6020,6020,8216
20230925,160900,2269826200,6020,6020,6020,6020,0
20230925,160800,2269826200,6020,6020,6020,6020,0
20230925,160700,2269826200,6020,6020,6020,6020,0
20230925,160600,2269826200,6020,6020,6020,6020,0
20230925,160500,2269826200,6020,6020,6020,6020,0
20230925,160400,2269826200,6020,6020,6020,6020,0
20230925,160300,2269826200,6020,6020,6020,6020,0
20230925,160200,2269826200,6020,6020,6020,6020,0
20230925,160100,2269826200,6020,6020,6020,6020,0
20230925,160000,2269826200,6020,6020,6020,6020,0
20230925,155900,2269826200,6020,6020,6020,6020,0
20230925,155800,2269826200,6020,6020,6020,6020,0
20230925,155700,2269826200,6020,6020,6020,6020,0
20230925,155600,2269826200,6020,6020,6020,6020,0
20230925,155500,2269826200,6020,6020,6020,6020,0
20230925,155400,2269826200,6020,6020,6020,6020,0
20230925,155300,2269826200,6020,6020,6020,6020,0
20230925,155200,2269826200,6020,6020,6020,6020,0
20230925,155100,2269826200,6020,6020,6020,6020,0
20230925,155000,2269826200,6020,6020,6020,6020,0
20230925,154900,2269826200,6020,6020,6020,6020,0
20230925,154800,2269826200,6020,6020,6020,6020,0
20230925,154700,2269826200,6020,6020,6020,6020,0
20230925,154600,2269826200,6020,6020,6020,6020,0
20230925,154500,2269826200,6020,6020,6020,6020,0
20230925,154400,2269826200,6020,6020,6020,6020,0
20230925,154300,2269826200,6020,6020,6020,6020,0
20230925,154200,2269826200,6020,6020,6020,6020,0
20230925,154100,2269826200,6020,6020,6020,6020,0
20230925,154000,2269826200,6020,6020,6020,6020,8216
20230925,153900,2269826200,6020,6020,6020,6020,0
20230925,153800,2269826200,6020,6020,6020,6020,0
20230925,153700,2269826200,6020,6020,6020,6020,0
20230925,153600,2269826200,6020,6020,6020,6020,0
20230925,153500,2269826200,6020,6020,6020,6020,0
20230925,153400,2269826200,6020,6020,6020,6020,0
20230925,153300,2269826200,6020,6020,6020,6020,0
20230925,153200,2269826200,6020,6020,6020,6020,0
20230925,153100,2269826200,6020,6020,6020,6020,0
20230925,153000,2269826200,6020,6020,6020,6020,8216
20230925,152900,2220365880,6040,6040,6040,6040,0
20230925,152800,2220365880,6040,6040,6040,6040,0
20230925,152700,2220365880,6040,6040,6040,6040,0
20230925,152600,2220365880,6040,6040,6040,6040,0
20230925,152500,2220365880,6040,6040,6040,6040,0
20230925,152400,2220365880,6040,6040,6040,6040,0
20230925,152300,2220365880,6040,6040,6040,6040,0
20230925,152200,2220365880,6040,6040,6040,6040,0
20230925,152100,2220365880,6040,6040,6040,6040,0
20230925,152000,2220365880,6040,6040,6040,6040,0
20230925,151900,2220365880,6040,6020,6050,6010,1060
20230925,151800,2213967420,6020,6010,6020,6010,1344
20230925,151700,2205889970,6010,6020,6020,6000,3900
20230925,151600,2182451010,6020,6020,6020,6010,3756
20230925,151500,2159872710,6040,6020,6040,6020,1286
20230925,151400,2152130970,6020,6020,6020,6020,5507
20230925,151300,2118978830,6020,6040,6040,6020,106
20230925,151200,2118339920,6030,6030,6030,6030,450
20230925,151100,2115626420,6040,6030,6040,6030,1026
20230925,151000,2109431640,6030,6030,6030,6030,2058
20230925,150900,2097021900,6030,6030,6030,6020,3098
20230925,150800,2078358270,6030,6040,6040,6030,114
20230925,150700,2077670830,6050,6040,6050,6040,2
20230925,150600,2077658740,6050,6050,6050,6050,12
20230925,150500,2077586140,6050,6040,6050,6040,236
20230925,150400,2076158740,6040,6040,6040,6040,78
20230925,150300,2075687620,6030,6040,6040,6030,298
20230925,150200,2073890050,6030,6030,6030,6030,130
20230925,150100,2073106150,6030,6040,6040,6030,327
20230925,150000,2071131190,6040,6040,6040,6040,10
20230925,145900,2071070790,6050,6030,6050,6030,950
20230925,145800,2065332290,6030,6030,6030,6030,192
20230925,145700,2064174530,6030,6040,6040,6030,327
20230925,145600,2062202710,6050,6040,6050,6040,28
20230925,145500,2062033580,6050,6050,6050,6050,0
20230925,145400,2062033580,6050,6030,6050,6030,353
20230925,145300,2059901720,6040,6040,6040,6040,2
20230925,145200,2059889640,6030,6030,6030,6030,62
20230925,145100,2059515780,6020,6030,6030,6020,63
20230925,145000,2059135900,6030,6020,6030,6020,1292
20230925,144900,2051345150,6020,6030,6030,6020,419
20230925,144800,2048822280,6030,6040,6040,6030,1626
20230925,144700,2039001400,6040,6040,6040,6040,10
20230925,144600,2038941000,6040,6020,6040,6010,293
20230925,144500,2037178220,6010,6030,6030,6010,1902
20230925,144400,2025730130,6040,6040,6040,6040,46
20230925,144300,2025452290,6040,6040,6050,6010,10694
20230925,144200,1961144930,6050,6050,6050,6040,1297
20230925,144100,1953298390,6050,6040,6050,6030,150
20230925,144000,1952391440,6040,6040,6050,6040,303
20230925,143900,1950558820,6040,6040,6040,6040,30
20230925,143800,1950377620,6040,6030,6040,6030,16
20230925,143700,1950280990,6030,6030,6030,6030,0
20230925,143600,1950280990,6030,6030,6030,6030,318
20230925,143500,1948363450,6030,6030,6030,6020,717
20230925,143400,1944046940,6020,6030,6030,6020,451
20230925,143300,1941331580,6030,6040,6040,6030,416
20230925,143200,1938822990,6040,6030,6040,6030,791
20230925,143100,1934045530,6040,6040,6040,6040,104
20230925,143000,1933417370,6030,6040,6040,6030,2098
20230925,142900,1920759440,6040,6040,6040,6040,250
20230925,142800,1919249440,6050,6050,6050,6040,332
20230925,142700,1917240950,6050,6050,6050,6050,297
20230925,142600,1915444100,6050,6050,6050,6050,20
20230925,142500,1915323100,6040,6040,6040,6040,0
20230925,142400,1915323100,6040,6040,6040,6040,31
20230925,142300,1915135860,6030,6030,6030,6030,0
20230925,142200,1915135860,6030,6030,6030,6030,1362
20230925,142100,1906923000,6030,6050,6050,6030,738
20230925,142000,1902469820,6050,6050,6050,6050,1
20230925,141900,1902463770,6050,6050,6050,6050,2
20230925,141800,1902451670,6040,6030,6040,6030,183
20230925,141700,1901346450,6040,6050,6050,6040,117
20230925,141600,1900639710,6050,6040,6050,6040,4
20230925,141500,1900615530,6040,6050,6050,6040,808
20230925,141400,1895735050,6030,6040,6040,6030,9
20230925,141300,1895680760,6050,6050,6050,6050,2
20230925,141200,1895668660,6020,6050,6070,6020,9601
20230925,141100,1837815530,6050,6040,6050,6040,1467
20230925,141000,1828950590,6040,6040,6040,6040,736
20230925,140900,1824505150,6050,6060,6060,6050,1412
20230925,140800,1815961260,6070,6070,6070,6070,18
20230925,140700,1815852000,6060,6070,6070,6060,238
20230925,140600,1814409610,6060,6060,6060,6060,223
20230925,140500,1813058230,6060,6060,6060,6060,0
20230925,140400,1813058230,6060,6060,6060,6060,67
20230925,140300,1812652210,6060,6070,6070,6060,298
20230925,140200,1810846180,6070,6070,6070,6070,0
20230925,140100,1810846180,6070,6070,6070,6070,2
20230925,140000,1810834040,6080,6070,6080,6070,23
20230925,135900,1810694330,6070,6070,6070,6070,148
20230925,135800,1809795970,6070,6070,6070,6070,0
20230925,135700,1809795970,6070,6060,6070,6060,982
20230925,135600,1803837630,6060,6060,6060,6060,0
20230925,135500,1803837630,6060,6070,6070,6060,16
20230925,135400,1803740660,6070,6070,6070,6070,1371
20230925,135300,1795418690,6070,6070,6070,6070,8
20230925,135200,1795370130,6070,6070,6070,6070,0
20230925,135100,1795370130,6070,6070,6080,6070,1052
20230925,135000,1788984480,6070,6070,6070,6070,142
20230925,134900,1788122540,6080,6080,6080,6070,1368
20230925,134800,1779810600,6090,6080,6090,6080,154
20230925,134700,1778874270,6080,6080,6080,6070,232
20230925,134600,1777464400,6080,6080,6080,6080,0
20230925,134500,1777464400,6080,6080,6080,6080,8
20230925,134400,1777415760,6090,6090,6090,6090,0
20230925,134300,1777415760,6090,6070,6090,6070,18
20230925,134200,1777306340,6070,6080,6080,6070,417
20230925,134100,1774774740,6080,6090,6090,6080,315
20230925,134000,1772859390,6090,6080,6090,6080,147
20230925,133900,1771965620,6070,6080,6080,6070,705
20230925,133800,1767683970,6080,6080,6080,6080,1
20230925,133700,1767677890,6070,6070,6070,6070,853
20230925,133600,1762500180,6070,6070,6070,6070,0
20230925,133500,1762500180,6070,6060,6070,6060,68
20230925,133400,1762088060,6060,6070,6070,6060,317
20230925,133300,1760164410,6060,6060,6060,6060,0
20230925,133200,1760164410,6060,6060,6060,6060,3188
20230925,133100,1740845130,6060,6060,6060,6060,101
20230925,133000,1740233070,6060,6070,6070,6060,64
20230925,132900,1739845220,6070,6070,6070,6070,51
20230925,132800,1739535650,6070,6070,6070,6070,0
20230925,132700,1739535650,6070,6070,6070,6070,0
20230925,132600,1739535650,6070,6070,6070,6070,1
20230925,132500,1739529580,6070,6070,6070,6070,0
20230925,132400,1739529580,6070,6070,6070,6070,1
20230925,132300,1739523510,6070,6060,6070,6060,142
20230925,132200,1738661990,6060,6060,6060,6050,748
20230925,132100,1734130070,6060,6060,6060,6060,883
20230925,132000,1728779090,6060,6060,6060,6060,300
20230925,131900,1726961090,6060,6060,6060,6060,0
20230925,131800,1726961090,6060,6060,6060,6060,109
20230925,131700,1726300550,6070,6070,6070,6070,52
20230925,131600,1725984910,6060,6060,6060,6060,500
20230925,131500,1722954910,6070,6070,6070,6070,122
20230925,131400,1722214370,6070,6070,6070,6070,97
20230925,131300,1721625580,6080,6080,6080,6080,61
20230925,131200,1721254700,6080,6080,6080,6080,1
20230925,131100,1721248620,6070,6080,6080,6060,1263
20230925,131000,1713587300,6080,6080,6080,6080,1
20230925,130900,1713581220,6080,6080,6080,6080,39
20230925,130800,1713344100,6090,6090,6090,6090,2
20230925,130700,1713331920,6080,6080,6080,6080,212
20230925,130600,1712042960,6080,6080,6080,6080,122
20230925,130500,1711301200,6070,6070,6070,6070,9
20230925,130400,1711246570,6070,6080,6080,6070,191
20230925,130300,1710086290,6080,6080,6090,6080,68
20230925,130200,1709672220,6090,6080,6090,6080,10
20230925,130100,1709611340,6090,6080,6090,6080,56
20230925,130000,1709270850,6080,6080,6080,6080,8
20230925,125900,1709222210,6080,6080,6080,6080,52
20230925,125800,1708906050,6080,6080,6080,6080,103
20230925,125700,1708279810,6070,6060,6070,6060,530
20230925,125600,1705064010,6060,6060,6060,6060,0
20230925,125500,1705064010,6060,6060,6060,6060,0
20230925,125400,1705064010,6060,6070,6070,6060,301
20230925,125300,1703239940,6060,6060,6060,6060,601
20230925,125200,1699597880,6060,6070,6070,6060,707
20230925,125100,1695306400,6080,6090,6090,6080,1875
20230925,125000,1683897890,6090,6080,6090,6080,534
20230925,124900,1680647360,6080,6080,6080,6070,183
20230925,124800,1679535380,6090,6080,6090,6080,14
20230925,124700,1679450140,6090,6090,6090,6090,106
20230925,124600,1678804600,6090,6090,6100,6090,62
20230925,124500,1678426520,6090,6090,6100,6090,314
20230925,124400,1676511260,6090,6100,6100,6090,2
20230925,124300,1676499070,6100,6100,6100,6100,59
20230925,124200,1676139170,6100,6090,6100,6090,78
20230925,124100,1675664130,6090,6090,6090,6090,5
20230925,124000,1675633680,6090,6090,6090,6090,785
20230925,123900,1670853030,6080,6090,6090,6080,3394
20230925,123800,1650184170,6090,6070,6090,6070,3297
20230925,123700,1630123870,6070,6070,6070,6070,258
20230925,123600,1628557810,6060,6060,6060,6060,48
20230925,123500,1628266930,6050,6060,6060,6050,417
20230925,123400,1625740510,6060,6060,6060,6060,6
20230925,123300,1625704150,6060,6060,6060,6060,1
20230925,123200,1625698090,6050,6050,6060,6050,443
20230925,123100,1623017910,6050,6050,6050,6050,70
20230925,123000,1622594410,6050,6060,6060,6050,373
20230925,122900,1620337750,6040,6040,6040,6040,103
20230925,122800,1619715630,6040,6040,6040,6040,20
20230925,122700,1619594830,6040,6050,6050,6040,141
20230925,122600,1618742480,6040,6040,6040,6040,0
20230925,122500,1618742480,6040,6050,6050,6040,356
20230925,122400,1616592140,6050,6060,6060,6050,351
20230925,122300,1614468530,6060,6060,6060,6060,305
20230925,122200,1612620230,6050,6060,6060,6050,150
20230925,122100,1611711430,6070,6070,6070,6070,100
20230925,122000,1611104430,6070,6070,6070,6070,200
20230925,121900,1609890430,6070,6070,6070,6070,0
20230925,121800,1609890430,6070,6070,6070,6070,800
20230925,121700,1605034430,6050,6050,6050,6050,0
20230925,121600,1605034430,6050,6050,6050,6050,0
20230925,121500,1605034430,6050,6050,6050,6050,4080
20230925,121400,1580350430,6080,6080,6080,6080,0
20230925,121300,1580350430,6080,6050,6080,6050,6
20230925,121200,1580314070,6080,6080,6080,6080,4
20230925,121100,1580289750,6080,6050,6080,6050,68
20230925,121000,1579876760,6050,6050,6050,6050,0
20230925,120900,1579876760,6050,6050,6050,6050,0
20230925,120800,1579876760,6050,6060,6060,6050,551
20230925,120700,1576543160,6080,6070,6080,6070,555
20230925,120600,1573171810,6040,6040,6040,6040,0
20230925,120500,1573171810,6040,6040,6040,6040,0
20230925,120400,1573171810,6040,6060,6060,6040,500
20230925,120300,1570144810,6060,6070,6070,6060,54
20230925,120200,1569817530,6060,6070,6070,6060,3
20230925,120100,1569799330,6070,6070,6070,6070,10
20230925,120000,1569738630,6070,6070,6070,6060,84
20230925,115900,1569228790,6070,6070,6070,6070,86
20230925,115800,1568706770,6060,6060,6060,6060,536
20230925,115700,1565458610,6060,6060,6060,6060,20
20230925,115600,1565337410,6070,6070,6070,6070,264
20230925,115500,1563734930,6070,6080,6080,6070,15
20230925,115400,1563643740,6080,6080,6080,6070,115
20230925,115300,1562944660,6080,6080,6080,6080,10
20230925,115200,1562883860,6070,6070,6070,6070,148
20230925,115100,1561985500,6070,6060,6070,6060,68
20230925,115000,1561572800,6060,6060,6060,6060,50
20230925,114900,1561269800,6060,6060,6060,6060,0
20230925,114800,1561269800,6060,6060,6060,6060,88
20230925,114700,1560736520,6070,6070,6070,6070,0
20230925,114600,1560736520,6070,6060,6070,6060,81
20230925,114500,1560244950,6050,6050,6050,6050,396
20230925,114400,1557849150,6050,6050,6050,6050,0
20230925,114300,1557849150,6050,6070,6070,6050,551
20230925,114200,1554515540,6060,6060,6060,6060,0
20230925,114100,1554515540,6060,6060,6060,6060,50
20230925,114000,1554212540,6060,6060,6060,6060,0
20230925,113900,1554212540,6060,6070,6070,6060,189
20230925,113800,1553067180,6050,6050,6050,6050,0
20230925,113700,1553067180,6050,6050,6050,6050,0
20230925,113600,1553067180,6050,6050,6050,6050,160
20230925,113500,1552099180,6070,6070,6070,6070,533
20230925,113400,1548863870,6070,6080,6080,6070,2025
20230925,113300,1536559120,6080,6070,6080,6070,347
20230925,113200,1534451800,6070,6040,6070,6040,1511
20230925,113100,1525290970,6040,6050,6050,6040,1245
20230925,113000,1517759820,6050,6050,6050,6040,451
20230925,112900,1515031340,6040,6050,6050,6040,151
20230925,112800,1514117800,6050,6050,6050,6050,1
20230925,112700,1514111750,6050,6020,6060,6000,3924
20230925,112600,1490528330,6060,6060,6060,6060,2
20230925,112500,1490516210,6010,6060,6060,6010,4635
20230925,112400,1462577070,6060,6060,6060,6060,300
20230925,112300,1460759070,6050,6060,6060,6050,62
20230925,112200,1460383750,6060,6060,6060,6060,240
20230925,112100,1458929350,6050,6050,6050,6050,200
20230925,112000,1457719350,6050,6050,6050,6050,101
20230925,111900,1457108300,6060,6060,6060,6060,49
20230925,111800,1456811360,6050,6050,6050,6050,4
20230925,111700,1456787160,6050,6050,6050,6050,551
20230925,111600,1453453610,6060,6050,6060,6050,2062
20230925,111500,1440977240,6050,6050,6050,6010,5426
20230925,111400,1408277400,6050,6050,6050,6050,132
20230925,111300,1407478800,6060,6060,6060,6060,0
20230925,111200,1407478800,6060,6040,6060,6040,64
20230925,111100,1407091810,6040,6060,6060,6040,204
20230925,111000,1405859560,6030,6030,6030,6030,30
20230925,110900,1405678660,6050,6030,6050,6030,135
20230925,110800,1404864010,6050,6040,6050,6020,7633
20230925,110700,1358700260,6040,6040,6040,6040,40
20230925,110600,1358458660,6050,6050,6050,6050,945
20230925,110500,1352741410,6050,6030,6050,6030,1912
20230925,110400,1341198510,6040,6020,6050,6020,1600
20230925,110300,1331556410,6020,6030,6050,6020,2162
20230925,110200,1318534850,6030,6030,6050,6030,2929
20230925,110100,1300856720,6030,6040,6040,6030,211
20230925,110000,1299584340,6030,6040,6050,6030,4218
20230925,105900,1274127780,6040,6050,6050,6040,2847
20230925,105800,1256909370,6050,6060,6070,6050,1034
20230925,105700,1250636320,6060,6060,6070,6060,503
20230925,105600,1247588110,6070,6070,6070,6070,108
20230925,105500,1246932550,6070,6070,6070,6070,13
20230925,105400,1246853640,6070,6070,6070,6070,170
20230925,105300,1245821740,6060,6070,6070,6060,70
20230925,105200,1245397040,6060,6050,6060,6050,591
20230925,105100,1241816240,6060,6060,6060,6050,1085
20230925,105000,1235251140,6060,6060,6060,6060,192
20230925,104900,1234087620,6060,6060,6060,6060,254
20230925,104800,1232548380,6060,6070,6070,6060,142
20230925,104700,1231687850,6070,6070,6070,6070,5
20230925,104600,1231657500,6070,6070,6070,6070,31
20230925,104500,1231469330,6070,6070,6070,6070,22
20230925,104400,1231335790,6060,6070,6070,6060,641
20230925,104300,1227451320,6070,6070,6080,6070,352
20230925,104200,1225314480,6070,6070,6070,6070,200
20230925,104100,1224100480,6070,6070,6080,6070,97
20230925,104000,1223511120,6070,6070,6070,6070,50
20230925,103900,1223207620,6070,6070,6070,6070,327
20230925,103800,1221222730,6070,6070,6070,6070,57
20230925,103700,1220876740,6070,6070,6070,6060,142
20230925,103600,1220015020,6070,6070,6070,6060,255
20230925,103500,1218467230,6070,6070,6080,6070,1041
20230925,103400,1212138670,6060,6070,6070,6060,585
20230925,103300,1208588500,6070,6060,6070,6060,3132
20230925,103200,1189608530,6050,6060,6060,6050,539
20230925,103100,1186347240,6060,6050,6060,6050,740
20230925,103000,1181870190,6050,6060,6060,6050,77
20230925,102900,1181403830,6070,6070,6070,6070,124
20230925,102800,1180651150,6070,6050,6070,6050,476
20230925,102700,1177764350,6040,6040,6040,6030,1728
20230925,102600,1167329160,6040,6040,6060,6040,480
20230925,102500,1164429510,6060,6050,6060,6040,315
20230925,102400,1162526090,6040,6040,6040,6030,1288
20230925,102300,1154748940,6040,6040,6050,6020,6391
20230925,102200,1116202990,6040,6080,6080,6040,7797
20230925,102100,1068998860,6080,6090,6090,6070,328
20230925,102000,1067005270,6090,6090,6090,6080,1090
20230925,101900,1060376830,6080,6090,6090,6070,613
20230925,101800,1056653670,6070,6070,6070,6070,500
20230925,101700,1053618670,6080,6080,6080,6080,407
20230925,101600,1051144110,6080,6080,6080,6080,226
20230925,101500,1049770030,6090,6080,6090,6080,791
20230925,101400,1044953700,6080,6100,6100,6080,5403
20230925,101300,1012062430,6100,6100,6100,6100,169
20230925,101200,1011031530,6100,6090,6100,6090,1186
20230925,101100,1003808770,6090,6090,6090,6090,3
20230925,101000,1003790500,6080,6090,6090,6080,1462
20230925,100900,994891410,6090,6070,6090,6070,3053
20230925,100800,976307890,6070,6090,6090,6070,5031
20230925,100700,945745990,6090,6100,6100,6090,6005
20230925,100600,909122030,6110,6100,6110,6100,6099
20230925,100500,871917970,6100,6100,6110,6100,1390
20230925,100400,863438560,6110,6110,6120,6110,1740
20230925,100300,852807150,6110,6110,6120,6110,478
20230925,100200,849884840,6120,6120,6120,6110,2946
20230925,100100,831855470,6120,6110,6120,6110,110
20230925,100000,831182370,6100,6120,6120,6100,1586
20230925,095900,821485360,6110,6120,6120,6110,3450
20230925,095800,800404920,6120,6120,6150,6110,3948
20230925,095700,776231170,6130,6150,6150,6130,767
20230925,095600,771524840,6140,6140,6150,6140,279
20230925,095500,769811430,6140,6120,6150,6120,160
20230925,095400,768829630,6120,6120,6120,6110,726
20230925,095300,764392010,6120,6110,6120,6110,3958
20230925,095200,740203320,6110,6120,6120,6110,1645
20230925,095100,730136920,6120,6120,6120,6110,1244
20230925,095000,722524820,6120,6120,6120,6120,901
20230925,094900,717010700,6120,6130,6130,6110,2249
20230925,094800,703249710,6130,6150,6170,6130,1526
20230925,094700,693886320,6170,6160,6170,6140,10
20230925,094600,693824790,6180,6120,6200,6120,2428
20230925,094500,678829900,6120,6120,6120,6120,2816
20230925,094400,661595980,6120,6140,6140,6120,2480
20230925,094300,646411440,6140,6150,6160,6130,12103
20230925,094200,572046570,6150,6170,6170,6150,482
20230925,094100,569082020,6170,6190,6190,6160,9534
20230925,094000,510286100,6180,6190,6190,6180,217
20230925,093900,508944840,6190,6180,6190,6180,1035
20230925,093800,502541630,6180,6190,6190,6180,3306
20230925,093700,482109770,6190,6190,6190,6180,564
20230925,093600,478620210,6190,6180,6190,6180,1582
20230925,093500,468839810,6180,6170,6180,6170,241
20230925,093400,467351030,6170,6170,6180,6160,2105
20230925,093300,454363280,6170,6190,6190,6160,10229
20230925,093200,391193290,6190,6190,6190,6180,813
20230925,093100,386166130,6190,6200,6200,6190,2644
20230925,093000,369798120,6200,6210,6210,6200,855
20230925,092900,364494110,6200,6200,6210,6200,360
20230925,092800,362261510,6200,6210,6210,6200,222
20230925,092700,360884310,6210,6240,6240,6210,19
20230925,092600,360765800,6200,6200,6240,6200,831
20230925,092500,355612760,6240,6200,6240,6200,2962
20230925,092400,337226540,6200,6200,6200,6200,536
20230925,092300,333903340,6200,6200,6200,6200,69
20230925,092200,333475540,6190,6190,6200,6190,1503
20230925,092100,324170600,6180,6190,6190,6180,1570
20230925,092000,314458480,6180,6180,6200,6180,2116
20230925,091900,301361580,6180,6200,6210,6180,8236
20230925,091800,250366320,6200,6200,6210,6200,446
20230925,091700,247601100,6210,6210,6210,6190,446
20230925,091600,244837270,6220,6200,6220,6200,1727
20230925,091500,234129690,6220,6200,6220,6200,1730
20230925,091400,223379630,6220,6220,6220,6220,21
20230925,091300,223249010,6200,6200,6220,6200,946
20230925,091200,217383770,6200,6210,6210,6190,2685
20230925,091100,200738340,6200,6230,6240,6200,2239
20230925,091000,186820380,6230,6240,6240,6230,2085
20230925,090900,173826080,6240,6240,6270,6240,1253
20230925,090800,166007300,6230,6220,6230,6220,3113
20230925,090700,146620970,6220,6200,6230,6200,432
20230925,090600,143939590,6190,6210,6210,6190,273
20230925,090500,142247540,6220,6190,6230,6190,977
20230925,090400,136199710,6190,6260,6260,6190,1158
20230925,090300,129017840,6210,6190,6210,6190,531
20230925,090200,125721330,6200,6170,6200,6160,7978
20230925,090100,76365030,6170,6210,6210,6160,6292
20230925,090000,37404100,6210,6250,6250,6210,5987