stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,202900,150571838,1146,1146,1146,1146,938
20230927,202800,150571838,1146,1146,1146,1146,0
20230927,202700,150571838,1146,1146,1146,1146,0
20230927,202600,150571838,1146,1146,1146,1146,0
20230927,202500,150571838,1146,1146,1146,1146,0
20230927,202400,150571838,1146,1146,1146,1146,0
20230927,202300,150571838,1146,1146,1146,1146,0
20230927,202200,150571838,1146,1146,1146,1146,0
20230927,202100,150571838,1146,1146,1146,1146,0
20230927,202000,150571838,1146,1146,1146,1146,0
20230927,201900,150571838,1146,1146,1146,1146,0
20230927,201800,150571838,1146,1146,1146,1146,0
20230927,201700,150571838,1146,1146,1146,1146,0
20230927,201600,150571838,1146,1146,1146,1146,0
20230927,201500,150571838,1146,1146,1146,1146,0
20230927,201400,150571838,1146,1146,1146,1146,0
20230927,201300,150571838,1146,1146,1146,1146,0
20230927,201200,150571838,1146,1146,1146,1146,0
20230927,201100,150571838,1146,1146,1146,1146,0
20230927,201000,150571838,1146,1146,1146,1146,0
20230927,200900,150571838,1146,1146,1146,1146,0
20230927,200800,150571838,1146,1146,1146,1146,0
20230927,200700,150571838,1146,1146,1146,1146,0
20230927,200600,150571838,1146,1146,1146,1146,0
20230927,200500,150571838,1146,1146,1146,1146,0
20230927,200400,150571838,1146,1146,1146,1146,0
20230927,200300,150571838,1146,1146,1146,1146,0
20230927,200200,150571838,1146,1146,1146,1146,0
20230927,200100,150571838,1146,1146,1146,1146,0
20230927,200000,150571838,1146,1146,1146,1146,0
20230927,195900,150571838,1146,1146,1146,1146,938
20230927,195800,150571838,1146,1146,1146,1146,0
20230927,195700,150571838,1146,1146,1146,1146,0
20230927,195600,150571838,1146,1146,1146,1146,0
20230927,195500,150571838,1146,1146,1146,1146,0
20230927,195400,150571838,1146,1146,1146,1146,0
20230927,195300,150571838,1146,1146,1146,1146,0
20230927,195200,150571838,1146,1146,1146,1146,0
20230927,195100,150571838,1146,1146,1146,1146,0
20230927,195000,150571838,1146,1146,1146,1146,0
20230927,194900,150571838,1146,1146,1146,1146,0
20230927,194800,150571838,1146,1146,1146,1146,0
20230927,194700,150571838,1146,1146,1146,1146,0
20230927,194600,150571838,1146,1146,1146,1146,0
20230927,194500,150571838,1146,1146,1146,1146,0
20230927,194400,150571838,1146,1146,1146,1146,0
20230927,194300,150571838,1146,1146,1146,1146,0
20230927,194200,150571838,1146,1146,1146,1146,0
20230927,194100,150571838,1146,1146,1146,1146,0
20230927,194000,150571838,1146,1146,1146,1146,0
20230927,193900,150571838,1146,1146,1146,1146,0
20230927,193800,150571838,1146,1146,1146,1146,0
20230927,193700,150571838,1146,1146,1146,1146,0
20230927,193600,150571838,1146,1146,1146,1146,0
20230927,193500,150571838,1146,1146,1146,1146,0
20230927,193400,150571838,1146,1146,1146,1146,0
20230927,193300,150571838,1146,1146,1146,1146,0
20230927,193200,150571838,1146,1146,1146,1146,0
20230927,193100,150571838,1146,1146,1146,1146,0
20230927,193000,150571838,1146,1146,1146,1146,0
20230927,192900,150571838,1146,1146,1146,1146,938
20230927,192800,150571838,1146,1146,1146,1146,0
20230927,192700,150571838,1146,1146,1146,1146,0
20230927,192600,150571838,1146,1146,1146,1146,0
20230927,192500,150571838,1146,1146,1146,1146,0
20230927,192400,150571838,1146,1146,1146,1146,0
20230927,192300,150571838,1146,1146,1146,1146,0
20230927,192200,150571838,1146,1146,1146,1146,0
20230927,192100,150571838,1146,1146,1146,1146,0
20230927,192000,150571838,1146,1146,1146,1146,0
20230927,191900,150571838,1146,1146,1146,1146,0
20230927,191800,150571838,1146,1146,1146,1146,0
20230927,191700,150571838,1146,1146,1146,1146,0
20230927,191600,150571838,1146,1146,1146,1146,0
20230927,191500,150571838,1146,1146,1146,1146,0
20230927,191400,150571838,1146,1146,1146,1146,0
20230927,191300,150571838,1146,1146,1146,1146,0
20230927,191200,150571838,1146,1146,1146,1146,0
20230927,191100,150571838,1146,1146,1146,1146,0
20230927,191000,150571838,1146,1146,1146,1146,0
20230927,190900,150571838,1146,1146,1146,1146,0
20230927,190800,150571838,1146,1146,1146,1146,0
20230927,190700,150571838,1146,1146,1146,1146,0
20230927,190600,150571838,1146,1146,1146,1146,0
20230927,190500,150571838,1146,1146,1146,1146,0
20230927,190400,150571838,1146,1146,1146,1146,0
20230927,190300,150571838,1146,1146,1146,1146,0
20230927,190200,150571838,1146,1146,1146,1146,0
20230927,190100,150571838,1146,1146,1146,1146,0
20230927,190000,150571838,1146,1146,1146,1146,0
20230927,185900,150571838,1146,1146,1146,1146,938
20230927,185800,150571838,1146,1146,1146,1146,0
20230927,185700,150571838,1146,1146,1146,1146,0
20230927,185600,150571838,1146,1146,1146,1146,0
20230927,185500,150571838,1146,1146,1146,1146,0
20230927,185400,150571838,1146,1146,1146,1146,0
20230927,185300,150571838,1146,1146,1146,1146,0
20230927,185200,150571838,1146,1146,1146,1146,0
20230927,185100,150571838,1146,1146,1146,1146,0
20230927,185000,150571838,1146,1146,1146,1146,0
20230927,184900,150571838,1146,1146,1146,1146,0
20230927,184800,150571838,1146,1146,1146,1146,0
20230927,184700,150571838,1146,1146,1146,1146,0
20230927,184600,150571838,1146,1146,1146,1146,0
20230927,184500,150571838,1146,1146,1146,1146,0
20230927,184400,150571838,1146,1146,1146,1146,0
20230927,184300,150571838,1146,1146,1146,1146,0
20230927,184200,150571838,1146,1146,1146,1146,0
20230927,184100,150571838,1146,1146,1146,1146,0
20230927,184000,150571838,1146,1146,1146,1146,0
20230927,183900,150571838,1146,1146,1146,1146,0
20230927,183800,150571838,1146,1146,1146,1146,0
20230927,183700,150571838,1146,1146,1146,1146,0
20230927,183600,150571838,1146,1146,1146,1146,0
20230927,183500,150571838,1146,1146,1146,1146,0
20230927,183400,150571838,1146,1146,1146,1146,0
20230927,183300,150571838,1146,1146,1146,1146,0
20230927,183200,150571838,1146,1146,1146,1146,0
20230927,183100,150571838,1146,1146,1146,1146,0
20230927,183000,150571838,1146,1146,1146,1146,0
20230927,182900,150571838,1146,1146,1146,1146,938
20230927,182800,150571838,1146,1146,1146,1146,0
20230927,182700,150571838,1146,1146,1146,1146,0
20230927,182600,150571838,1146,1146,1146,1146,0
20230927,182500,150571838,1146,1146,1146,1146,0
20230927,182400,150571838,1146,1146,1146,1146,0
20230927,182300,150571838,1146,1146,1146,1146,0
20230927,182200,150571838,1146,1146,1146,1146,0
20230927,182100,150571838,1146,1146,1146,1146,0
20230927,182000,150571838,1146,1146,1146,1146,0
20230927,181900,150571838,1146,1146,1146,1146,0
20230927,181800,150571838,1146,1146,1146,1146,0
20230927,181700,150571838,1146,1146,1146,1146,0
20230927,181600,150571838,1146,1146,1146,1146,0
20230927,181500,150571838,1146,1146,1146,1146,0
20230927,181400,150571838,1146,1146,1146,1146,0
20230927,181300,150571838,1146,1146,1146,1146,0
20230927,181200,150571838,1146,1146,1146,1146,0
20230927,181100,150571838,1146,1146,1146,1146,0
20230927,181000,150571838,1146,1146,1146,1146,0
20230927,180900,150571838,1146,1146,1146,1146,0
20230927,180800,150571838,1146,1146,1146,1146,0
20230927,180700,150571838,1146,1146,1146,1146,0
20230927,180600,150571838,1146,1146,1146,1146,0
20230927,180500,150571838,1146,1146,1146,1146,0
20230927,180400,150571838,1146,1146,1146,1146,0
20230927,180300,150571838,1146,1146,1146,1146,0
20230927,180200,150571838,1146,1146,1146,1146,0
20230927,180100,150571838,1146,1146,1146,1146,0
20230927,180000,150571838,1146,1146,1146,1146,0
20230927,175900,150571838,1146,1146,1146,1146,938
20230927,175800,150571838,1146,1146,1146,1146,0
20230927,175700,150571838,1146,1146,1146,1146,0
20230927,175600,150571838,1146,1146,1146,1146,0
20230927,175500,150571838,1146,1146,1146,1146,0
20230927,175400,150571838,1146,1146,1146,1146,0
20230927,175300,150571838,1146,1146,1146,1146,0
20230927,175200,150571838,1146,1146,1146,1146,0
20230927,175100,150571838,1146,1146,1146,1146,0
20230927,175000,150571838,1146,1146,1146,1146,0
20230927,174900,150571838,1146,1146,1146,1146,0
20230927,174800,150571838,1146,1146,1146,1146,0
20230927,174700,150571838,1146,1146,1146,1146,0
20230927,174600,150571838,1146,1146,1146,1146,0
20230927,174500,150571838,1146,1146,1146,1146,0
20230927,174400,150571838,1146,1146,1146,1146,0
20230927,174300,150571838,1146,1146,1146,1146,0
20230927,174200,150571838,1146,1146,1146,1146,0
20230927,174100,150571838,1146,1146,1146,1146,0
20230927,174000,150571838,1146,1146,1146,1146,0
20230927,173900,150571838,1146,1146,1146,1146,0
20230927,173800,150571838,1146,1146,1146,1146,0
20230927,173700,150571838,1146,1146,1146,1146,0
20230927,173600,150571838,1146,1146,1146,1146,0
20230927,173500,150571838,1146,1146,1146,1146,0
20230927,173400,150571838,1146,1146,1146,1146,0
20230927,173300,150571838,1146,1146,1146,1146,0
20230927,173200,150571838,1146,1146,1146,1146,0
20230927,173100,150571838,1146,1146,1146,1146,0
20230927,173000,150571838,1146,1146,1146,1146,0
20230927,172900,150571838,1146,1146,1146,1146,938
20230927,172800,150571838,1146,1146,1146,1146,0
20230927,172700,150571838,1146,1146,1146,1146,0
20230927,172600,150571838,1146,1146,1146,1146,0
20230927,172500,150571838,1146,1146,1146,1146,0
20230927,172400,150571838,1146,1146,1146,1146,0
20230927,172300,150571838,1146,1146,1146,1146,0
20230927,172200,150571838,1146,1146,1146,1146,0
20230927,172100,150571838,1146,1146,1146,1146,0
20230927,172000,150571838,1146,1146,1146,1146,0
20230927,171900,150571838,1146,1146,1146,1146,0
20230927,171800,150571838,1146,1146,1146,1146,0
20230927,171700,150571838,1146,1146,1146,1146,0
20230927,171600,150571838,1146,1146,1146,1146,0
20230927,171500,150571838,1146,1146,1146,1146,0
20230927,171400,150571838,1146,1146,1146,1146,0
20230927,171300,150571838,1146,1146,1146,1146,0
20230927,171200,150571838,1146,1146,1146,1146,0
20230927,171100,150571838,1146,1146,1146,1146,0
20230927,171000,150571838,1146,1146,1146,1146,0
20230927,170900,150571838,1146,1146,1146,1146,0
20230927,170800,150571838,1146,1146,1146,1146,0
20230927,170700,150571838,1146,1146,1146,1146,0
20230927,170600,150571838,1146,1146,1146,1146,0
20230927,170500,150571838,1146,1146,1146,1146,0
20230927,170400,150571838,1146,1146,1146,1146,0
20230927,170300,150571838,1146,1146,1146,1146,0
20230927,170200,150571838,1146,1146,1146,1146,0
20230927,170100,150571838,1146,1146,1146,1146,0
20230927,170000,150571838,1146,1146,1146,1146,0
20230927,165900,150571838,1146,1146,1146,1146,938
20230927,165800,150571838,1146,1146,1146,1146,0
20230927,165700,150571838,1146,1146,1146,1146,0
20230927,165600,150571838,1146,1146,1146,1146,0
20230927,165500,150571838,1146,1146,1146,1146,0
20230927,165400,150571838,1146,1146,1146,1146,0
20230927,165300,150571838,1146,1146,1146,1146,0
20230927,165200,150571838,1146,1146,1146,1146,0
20230927,165100,150571838,1146,1146,1146,1146,0
20230927,165000,150571838,1146,1146,1146,1146,0
20230927,164900,150571838,1146,1146,1146,1146,0
20230927,164800,150571838,1146,1146,1146,1146,0
20230927,164700,150571838,1146,1146,1146,1146,0
20230927,164600,150571838,1146,1146,1146,1146,0
20230927,164500,150571838,1146,1146,1146,1146,0
20230927,164400,150571838,1146,1146,1146,1146,0
20230927,164300,150571838,1146,1146,1146,1146,0
20230927,164200,150571838,1146,1146,1146,1146,0
20230927,164100,150571838,1146,1146,1146,1146,0
20230927,164000,150571838,1146,1146,1146,1146,0
20230927,163900,150571838,1146,1146,1146,1146,0
20230927,163800,150571838,1146,1146,1146,1146,0
20230927,163700,150571838,1146,1146,1146,1146,0
20230927,163600,150571838,1146,1146,1146,1146,0
20230927,163500,150571838,1146,1146,1146,1146,0
20230927,163400,150571838,1146,1146,1146,1146,0
20230927,163300,150571838,1146,1146,1146,1146,0
20230927,163200,150571838,1146,1146,1146,1146,0
20230927,163100,150571838,1146,1146,1146,1146,0
20230927,163000,150571838,1146,1146,1146,1146,0
20230927,162900,150571838,1146,1146,1146,1146,938
20230927,162800,150571838,1146,1146,1146,1146,0
20230927,162700,150571838,1146,1146,1146,1146,0
20230927,162600,150571838,1146,1146,1146,1146,0
20230927,162500,150571838,1146,1146,1146,1146,0
20230927,162400,150571838,1146,1146,1146,1146,0
20230927,162300,150571838,1146,1146,1146,1146,0
20230927,162200,150571838,1146,1146,1146,1146,0
20230927,162100,150571838,1146,1146,1146,1146,0
20230927,162000,150571838,1146,1146,1146,1146,0
20230927,161900,150571838,1146,1146,1146,1146,0
20230927,161800,150571838,1146,1146,1146,1146,0
20230927,161700,150571838,1146,1146,1146,1146,0
20230927,161600,150571838,1146,1146,1146,1146,0
20230927,161500,150571838,1146,1146,1146,1146,0
20230927,161400,150571838,1146,1146,1146,1146,0
20230927,161300,150571838,1146,1146,1146,1146,0
20230927,161200,150571838,1146,1146,1146,1146,0
20230927,161100,150571838,1146,1146,1146,1146,0
20230927,161000,150571838,1146,1146,1146,1146,0
20230927,160900,150571838,1146,1146,1146,1146,0
20230927,160800,150571838,1146,1146,1146,1146,0
20230927,160700,150571838,1146,1146,1146,1146,0
20230927,160600,150571838,1146,1146,1146,1146,0
20230927,160500,150571838,1146,1146,1146,1146,0
20230927,160400,150571838,1146,1146,1146,1146,0
20230927,160300,150571838,1146,1146,1146,1146,0
20230927,160200,150571838,1146,1146,1146,1146,0
20230927,160100,150571838,1146,1146,1146,1146,0
20230927,160000,150571838,1146,1146,1146,1146,0
20230927,155900,150571838,1146,1146,1146,1146,938
20230927,155800,150571838,1146,1146,1146,1146,0
20230927,155700,150571838,1146,1146,1146,1146,0
20230927,155600,150571838,1146,1146,1146,1146,0
20230927,155500,150571838,1146,1146,1146,1146,0
20230927,155400,150571838,1146,1146,1146,1146,0
20230927,155300,150571838,1146,1146,1146,1146,0
20230927,155200,150571838,1146,1146,1146,1146,0
20230927,155100,150571838,1146,1146,1146,1146,0
20230927,155000,150571838,1146,1146,1146,1146,0
20230927,154900,150571838,1146,1146,1146,1146,0
20230927,154800,150571838,1146,1146,1146,1146,0
20230927,154700,150571838,1146,1146,1146,1146,0
20230927,154600,150571838,1146,1146,1146,1146,0
20230927,154500,150571838,1146,1146,1146,1146,0
20230927,154400,150571838,1146,1146,1146,1146,0
20230927,154300,150571838,1146,1146,1146,1146,0
20230927,154200,150571838,1146,1146,1146,1146,0
20230927,154100,150571838,1146,1146,1146,1146,0
20230927,154000,150571838,1146,1146,1146,1146,0
20230927,153900,150571838,1146,1146,1146,1146,0
20230927,153800,150571838,1146,1146,1146,1146,0
20230927,153700,150571838,1146,1146,1146,1146,0
20230927,153600,150571838,1146,1146,1146,1146,0
20230927,153500,150571838,1146,1146,1146,1146,0
20230927,153400,150571838,1146,1146,1146,1146,0
20230927,153300,150571838,1146,1146,1146,1146,0
20230927,153200,150571838,1146,1146,1146,1146,0
20230927,153100,150571838,1146,1146,1146,1146,0
20230927,153000,150571838,1146,1146,1146,1146,938
20230927,152900,149496890,1146,1146,1146,1146,0
20230927,152800,149496890,1146,1146,1146,1146,0
20230927,152700,149496890,1146,1146,1146,1146,0
20230927,152600,149496890,1146,1146,1146,1146,0
20230927,152500,149496890,1146,1146,1146,1146,0
20230927,152400,149496890,1146,1146,1146,1146,0
20230927,152300,149496890,1146,1146,1146,1146,0
20230927,152200,149496890,1146,1146,1146,1146,0
20230927,152100,149496890,1146,1146,1146,1146,0
20230927,152000,149496890,1146,1146,1146,1146,0
20230927,151900,149496890,1146,1141,1146,1141,699
20230927,151800,148699326,1140,1140,1140,1140,0
20230927,151700,148699326,1140,1140,1140,1140,1496
20230927,151600,146993886,1146,1146,1146,1146,0
20230927,151500,146993886,1146,1146,1146,1146,1
20230927,151400,146992740,1140,1147,1147,1140,2
20230927,151300,146990453,1147,1147,1147,1147,1
20230927,151200,146989306,1148,1148,1148,1148,0
20230927,151100,146989306,1148,1148,1148,1148,0
20230927,151000,146989306,1148,1148,1148,1148,0
20230927,150900,146989306,1148,1149,1149,1148,964
20230927,150800,145882190,1152,1152,1152,1152,0
20230927,150700,145882190,1152,1152,1152,1152,16
20230927,150600,145863758,1152,1152,1152,1152,900
20230927,150500,144826958,1150,1150,1152,1150,655
20230927,150400,144073188,1153,1153,1153,1153,0
20230927,150300,144073188,1153,1153,1153,1153,0
20230927,150200,144073188,1153,1153,1153,1153,0
20230927,150100,144073188,1153,1152,1153,1150,15
20230927,150000,144055915,1150,1150,1150,1150,99
20230927,145900,143942065,1152,1152,1152,1152,1
20230927,145800,143940913,1150,1150,1150,1150,0
20230927,145700,143940913,1150,1150,1150,1150,0
20230927,145600,143940913,1150,1152,1152,1150,1198
20230927,145500,142561321,1153,1153,1153,1153,800
20230927,145400,141638921,1153,1153,1153,1153,0
20230927,145300,141638921,1153,1153,1153,1153,9
20230927,145200,141628544,1154,1154,1154,1154,0
20230927,145100,141628544,1154,1154,1154,1154,0
20230927,145000,141628544,1154,1154,1154,1154,1
20230927,144900,141627390,1152,1152,1152,1152,0
20230927,144800,141627390,1152,1152,1152,1152,0
20230927,144700,141627390,1152,1152,1152,1152,469
20230927,144600,141087102,1153,1152,1154,1152,1054
20230927,144500,139871394,1150,1150,1150,1150,0
20230927,144400,139871394,1150,1150,1150,1150,2
20230927,144300,139869094,1150,1150,1150,1149,121
20230927,144200,139730048,1150,1150,1150,1150,46
20230927,144100,139677148,1150,1150,1150,1150,829
20230927,144000,138723798,1155,1155,1155,1155,0
20230927,143900,138723798,1155,1154,1155,1154,11
20230927,143800,138711103,1150,1150,1150,1150,0
20230927,143700,138711103,1150,1150,1150,1150,546
20230927,143600,138083203,1157,1157,1157,1157,1
20230927,143500,138082046,1154,1154,1154,1154,1878
20230927,143400,135914834,1154,1152,1154,1152,2032
20230927,143300,133570742,1146,1152,1152,1146,450
20230927,143200,133052642,1151,1151,1151,1151,0
20230927,143100,133052642,1151,1146,1151,1146,12
20230927,143000,133038860,1147,1147,1147,1147,500
20230927,142900,132465360,1148,1148,1148,1148,0
20230927,142800,132465360,1148,1154,1154,1148,100
20230927,142700,132350530,1154,1148,1154,1148,1802
20230927,142600,130280528,1148,1148,1148,1148,1
20230927,142500,130279380,1145,1145,1145,1145,115
20230927,142400,130147705,1145,1147,1147,1145,1597
20230927,142300,128317024,1145,1146,1146,1145,2177
20230927,142200,125823359,1147,1147,1147,1147,2
20230927,142100,125821065,1147,1147,1147,1147,327
20230927,142000,125445996,1147,1147,1147,1147,182
20230927,141900,125237242,1146,1146,1146,1146,0
20230927,141800,125237242,1146,1146,1146,1145,1643
20230927,141700,123354376,1140,1140,1140,1140,0
20230927,141600,123354376,1140,1142,1142,1140,2734
20230927,141500,120235882,1146,1146,1146,1146,1
20230927,141400,120234736,1139,1139,1139,1139,562
20230927,141300,119594618,1147,1147,1147,1147,0
20230927,141200,119594618,1147,1147,1147,1147,0
20230927,141100,119594618,1147,1147,1147,1147,0
20230927,141000,119594618,1147,1147,1147,1147,2
20230927,140900,119592324,1139,1139,1139,1139,0
20230927,140800,119592324,1139,1147,1147,1139,2001
20230927,140700,117311677,1148,1148,1148,1148,0
20230927,140600,117311677,1148,1145,1148,1142,796
20230927,140500,116401229,1144,1145,1145,1144,1394
20230927,140400,114806416,1145,1145,1145,1145,923
20230927,140300,113749581,1145,1144,1145,1144,911
20230927,140200,112706796,1144,1144,1144,1144,0
20230927,140100,112706796,1144,1144,1144,1144,1000
20230927,140000,111562796,1144,1144,1144,1144,355
20230927,135900,111156676,1144,1144,1144,1144,101
20230927,135800,111041132,1144,1144,1144,1144,0
20230927,135700,111041132,1144,1144,1144,1137,1541
20230927,135600,109278515,1144,1141,1144,1141,1522
20230927,135500,107540428,1137,1137,1137,1137,3
20230927,135400,107537017,1141,1141,1141,1141,800
20230927,135300,106624217,1141,1141,1141,1141,200
20230927,135200,106396017,1141,1141,1141,1141,954
20230927,135100,105307503,1145,1143,1145,1142,1068
20230927,135000,104086733,1142,1140,1142,1140,202
20230927,134900,103856369,1140,1140,1140,1140,1
20230927,134800,103855229,1140,1140,1140,1140,10
20230927,134700,103843829,1139,1139,1139,1139,500
20230927,134600,103274329,1143,1143,1143,1143,500
20230927,134500,102702829,1145,1145,1145,1145,0
20230927,134400,102702829,1145,1138,1145,1138,108
20230927,134300,102579883,1138,1138,1138,1138,808
20230927,134200,101660379,1147,1147,1147,1147,1
20230927,134100,101659232,1147,1147,1147,1147,2
20230927,134000,101656938,1138,1138,1138,1138,1
20230927,133900,101655800,1150,1144,1150,1144,3719
20230927,133800,97381780,1138,1144,1160,1138,4148
20230927,133700,92596513,1144,1146,1146,1144,41
20230927,133600,92549581,1152,1149,1152,1149,400
20230927,133500,92089063,1134,1136,1160,1134,2762
20230927,133400,88935588,1136,1127,1136,1127,1951
20230927,133300,86724238,1125,1125,1125,1125,0
20230927,133200,86724238,1125,1125,1125,1125,128
20230927,133100,86580238,1122,1122,1122,1122,2802
20230927,133000,83436394,1121,1121,1121,1121,4
20230927,132900,83431910,1121,1121,1121,1121,0
20230927,132800,83431910,1121,1121,1121,1121,0
20230927,132700,83431910,1121,1121,1121,1121,18
20230927,132600,83411732,1122,1122,1122,1122,0
20230927,132500,83411732,1122,1122,1122,1122,0
20230927,132400,83411732,1122,1122,1122,1119,6533
20230927,132300,76082408,1122,1122,1122,1122,0
20230927,132200,76082408,1122,1122,1122,1122,1
20230927,132100,76081286,1119,1119,1119,1119,0
20230927,132000,76081286,1119,1119,1119,1119,0
20230927,131900,76081286,1119,1119,1119,1119,0
20230927,131800,76081286,1119,1119,1119,1119,0
20230927,131700,76081286,1119,1119,1119,1119,20
20230927,131600,76058906,1119,1122,1122,1119,4611
20230927,131500,70888976,1122,1122,1122,1122,0
20230927,131400,70888976,1122,1122,1122,1122,0
20230927,131300,70888976,1122,1122,1122,1122,0
20230927,131200,70888976,1122,1123,1123,1122,275
20230927,131100,70580351,1123,1123,1123,1123,0
20230927,131000,70580351,1123,1122,1123,1122,1234
20230927,130900,69195795,1123,1123,1123,1123,0
20230927,130800,69195795,1123,1120,1123,1120,309
20230927,130700,68849712,1120,1120,1120,1120,1
20230927,130600,68848592,1123,1123,1123,1123,100
20230927,130500,68736292,1123,1123,1123,1123,52
20230927,130400,68677896,1124,1124,1125,1124,501
20230927,130300,68114320,1122,1120,1122,1120,1119
20230927,130200,66859038,1119,1117,1119,1117,648
20230927,130100,66133988,1115,1115,1115,1115,77
20230927,130000,66048133,1115,1115,1115,1115,0
20230927,125900,66048133,1115,1115,1115,1115,5
20230927,125800,66042558,1114,1114,1114,1114,27
20230927,125700,66012480,1114,1114,1114,1114,0
20230927,125600,66012480,1114,1114,1114,1114,0
20230927,125500,66012480,1114,1111,1114,1111,941
20230927,125400,64965867,1108,1108,1108,1108,167
20230927,125300,64780831,1108,1108,1108,1108,0
20230927,125200,64780831,1108,1108,1108,1108,0
20230927,125100,64780831,1108,1108,1108,1108,0
20230927,125000,64780831,1108,1108,1108,1108,0
20230927,124900,64780831,1108,1108,1108,1108,5
20230927,124800,64775291,1108,1108,1108,1108,0
20230927,124700,64775291,1108,1107,1108,1107,4
20230927,124600,64770862,1100,1100,1100,1100,0
20230927,124500,64770862,1100,1100,1100,1100,0
20230927,124400,64770862,1100,1100,1100,1100,0
20230927,124300,64770862,1100,1100,1100,1100,77
20230927,124200,64686162,1101,1101,1101,1101,50
20230927,124100,64631112,1099,1099,1099,1099,0
20230927,124000,64631112,1099,1099,1099,1099,0
20230927,123900,64631112,1099,1099,1099,1099,0
20230927,123800,64631112,1099,1099,1099,1099,0
20230927,123700,64631112,1099,1099,1099,1099,0
20230927,123600,64631112,1099,1099,1099,1099,0
20230927,123500,64631112,1099,1099,1099,1099,0
20230927,123400,64631112,1099,1099,1099,1099,200
20230927,123300,64411312,1099,1099,1099,1099,0
20230927,123200,64411312,1099,1102,1102,1099,993
20230927,123100,63318469,1108,1108,1108,1108,0
20230927,123000,63318469,1108,1108,1108,1108,0
20230927,122900,63318469,1108,1108,1108,1108,0
20230927,122800,63318469,1108,1108,1108,1108,0
20230927,122700,63318469,1108,1108,1108,1108,0
20230927,122600,63318469,1108,1108,1108,1108,0
20230927,122500,63318469,1108,1108,1108,1108,0
20230927,122400,63318469,1108,1108,1108,1108,36
20230927,122300,63278581,1108,1107,1108,1107,6
20230927,122200,63271938,1105,1105,1105,1105,0
20230927,122100,63271938,1105,1105,1105,1105,0
20230927,122000,63271938,1105,1105,1105,1105,0
20230927,121900,63271938,1105,1105,1105,1105,0
20230927,121800,63271938,1105,1105,1105,1105,100
20230927,121700,63161438,1105,1105,1105,1105,0
20230927,121600,63161438,1105,1105,1105,1105,0
20230927,121500,63161438,1105,1105,1105,1105,0
20230927,121400,63161438,1105,1105,1105,1105,100
20230927,121300,63050938,1105,1105,1105,1105,0
20230927,121200,63050938,1105,1105,1105,1105,0
20230927,121100,63050938,1105,1105,1105,1105,0
20230927,121000,63050938,1105,1105,1105,1105,0
20230927,120900,63050938,1105,1105,1105,1105,0
20230927,120800,63050938,1105,1105,1105,1105,42
20230927,120700,63004528,1105,1105,1105,1105,0
20230927,120600,63004528,1105,1102,1105,1102,701
20230927,120500,62232023,1103,1105,1105,1103,2529
20230927,120400,59440278,1108,1108,1108,1108,186
20230927,120300,59234190,1110,1110,1110,1110,0
20230927,120200,59234190,1110,1110,1110,1110,0
20230927,120100,59234190,1110,1110,1110,1110,0
20230927,120000,59234190,1110,1108,1110,1108,2
20230927,115900,59231972,1112,1110,1112,1110,7
20230927,115800,59224200,1108,1108,1108,1108,5
20230927,115700,59218660,1108,1108,1108,1108,0
20230927,115600,59218660,1108,1108,1108,1108,0
20230927,115500,59218660,1108,1108,1108,1108,0
20230927,115400,59218660,1108,1108,1108,1108,0
20230927,115300,59218660,1108,1108,1108,1108,0
20230927,115200,59218660,1108,1108,1108,1108,0
20230927,115100,59218660,1108,1108,1108,1108,0
20230927,115000,59218660,1108,1108,1108,1108,0
20230927,114900,59218660,1108,1108,1108,1108,0
20230927,114800,59218660,1108,1108,1108,1108,0
20230927,114700,59218660,1108,1108,1108,1108,0
20230927,114600,59218660,1108,1108,1108,1108,0
20230927,114500,59218660,1108,1105,1108,1105,46
20230927,114400,59167827,1105,1105,1105,1105,0
20230927,114300,59167827,1105,1105,1105,1105,0
20230927,114200,59167827,1105,1105,1105,1105,0
20230927,114100,59167827,1105,1105,1105,1105,0
20230927,114000,59167827,1105,1105,1105,1105,0
20230927,113900,59167827,1105,1105,1105,1105,0
20230927,113800,59167827,1105,1105,1105,1105,0
20230927,113700,59167827,1105,1105,1105,1105,0
20230927,113600,59167827,1105,1105,1105,1105,0
20230927,113500,59167827,1105,1105,1105,1105,0
20230927,113400,59167827,1105,1105,1105,1105,69
20230927,113300,59091582,1112,1112,1112,1112,0
20230927,113200,59091582,1112,1112,1112,1112,0
20230927,113100,59091582,1112,1112,1112,1112,0
20230927,113000,59091582,1112,1112,1112,1112,0
20230927,112900,59091582,1112,1112,1112,1112,0
20230927,112800,59091582,1112,1112,1112,1112,0
20230927,112700,59091582,1112,1112,1112,1112,3
20230927,112600,59088246,1112,1112,1112,1112,0
20230927,112500,59088246,1112,1112,1112,1112,0
20230927,112400,59088246,1112,1112,1112,1112,0
20230927,112300,59088246,1112,1112,1112,1112,0
20230927,112200,59088246,1112,1112,1112,1112,0
20230927,112100,59088246,1112,1112,1112,1112,0
20230927,112000,59088246,1112,1112,1112,1112,0
20230927,111900,59088246,1112,1112,1112,1112,0
20230927,111800,59088246,1112,1112,1112,1112,1
20230927,111700,59087134,1112,1109,1112,1109,300
20230927,111600,58753793,1112,1112,1112,1112,0
20230927,111500,58753793,1112,1112,1112,1112,4
20230927,111400,58749345,1114,1106,1114,1106,80
20230927,111300,58660726,1104,1104,1104,1104,3
20230927,111200,58657414,1101,1101,1101,1101,0
20230927,111100,58657414,1101,1101,1101,1101,0
20230927,111000,58657414,1101,1101,1101,1101,0
20230927,110900,58657414,1101,1101,1101,1101,0
20230927,110800,58657414,1101,1101,1101,1101,0
20230927,110700,58657414,1101,1101,1101,1101,0
20230927,110600,58657414,1101,1101,1101,1101,19
20230927,110500,58636495,1102,1103,1103,1102,1013
20230927,110400,57520156,1102,1102,1102,1102,1000
20230927,110300,56418156,1104,1107,1107,1104,1328
20230927,110200,54949299,1107,1107,1107,1107,85
20230927,110100,54855204,1114,1114,1114,1114,0
20230927,110000,54855204,1114,1114,1114,1114,0
20230927,105900,54855204,1114,1107,1114,1107,300
20230927,105800,54522693,1104,1104,1104,1104,0
20230927,105700,54522693,1104,1104,1104,1104,0
20230927,105600,54522693,1104,1104,1104,1104,87
20230927,105500,54426645,1102,1102,1102,1102,210
20230927,105400,54195225,1107,1107,1107,1107,0
20230927,105300,54195225,1107,1107,1107,1107,0
20230927,105200,54195225,1107,1107,1107,1107,0
20230927,105100,54195225,1107,1107,1107,1107,0
20230927,105000,54195225,1107,1107,1107,1107,0
20230927,104900,54195225,1107,1107,1107,1107,0
20230927,104800,54195225,1107,1107,1107,1107,0
20230927,104700,54195225,1107,1107,1107,1107,0
20230927,104600,54195225,1107,1107,1107,1107,0
20230927,104500,54195225,1107,1107,1107,1107,0
20230927,104400,54195225,1107,1105,1107,1105,15
20230927,104300,54178645,1099,1099,1099,1099,1276
20230927,104200,52776321,1107,1107,1107,1107,0
20230927,104100,52776321,1107,1107,1107,1107,0
20230927,104000,52776321,1107,1107,1107,1107,0
20230927,103900,52776321,1107,1107,1107,1107,0
20230927,103800,52776321,1107,1107,1107,1107,180
20230927,103700,52577061,1107,1107,1107,1107,0
20230927,103600,52577061,1107,1102,1107,1102,7
20230927,103500,52569332,1101,1101,1101,1101,4
20230927,103400,52564928,1101,1101,1101,1101,0
20230927,103300,52564928,1101,1101,1101,1101,0
20230927,103200,52564928,1101,1101,1101,1101,0
20230927,103100,52564928,1101,1101,1101,1101,0
20230927,103000,52564928,1101,1101,1101,1101,2
20230927,102900,52562726,1101,1101,1101,1101,18
20230927,102800,52542908,1100,1100,1100,1100,0
20230927,102700,52542908,1100,1100,1100,1100,0
20230927,102600,52542908,1100,1097,1100,1097,142
20230927,102500,52387038,1096,1096,1096,1096,25
20230927,102400,52359638,1096,1096,1096,1096,1
20230927,102300,52358542,1095,1095,1095,1095,10
20230927,102200,52347592,1095,1095,1095,1095,200
20230927,102100,52128592,1098,1098,1098,1098,0
20230927,102000,52128592,1098,1098,1098,1098,0
20230927,101900,52128592,1098,1098,1098,1098,0
20230927,101800,52128592,1098,1098,1098,1098,0
20230927,101700,52128592,1098,1098,1098,1098,992
20230927,101600,51039376,1098,1098,1098,1098,8
20230927,101500,51030592,1098,1098,1098,1098,0
20230927,101400,51030592,1098,1098,1098,1098,0
20230927,101300,51030592,1098,1098,1098,1098,0
20230927,101200,51030592,1098,1098,1098,1098,0
20230927,101100,51030592,1098,1098,1098,1098,0
20230927,101000,51030592,1098,1095,1098,1095,56
20230927,100900,50969119,1095,1095,1095,1095,0
20230927,100800,50969119,1095,1095,1095,1095,0
20230927,100700,50969119,1095,1095,1095,1095,0
20230927,100600,50969119,1095,1095,1095,1095,0
20230927,100500,50969119,1095,1095,1095,1095,0
20230927,100400,50969119,1095,1095,1095,1095,0
20230927,100300,50969119,1095,1095,1095,1095,0
20230927,100200,50969119,1095,1095,1095,1095,0
20230927,100100,50969119,1095,1095,1095,1095,0
20230927,100000,50969119,1095,1095,1095,1095,0
20230927,095900,50969119,1095,1095,1095,1095,0
20230927,095800,50969119,1095,1095,1095,1095,500
20230927,095700,50421619,1101,1101,1101,1101,0
20230927,095600,50421619,1101,1101,1101,1101,0
20230927,095500,50421619,1101,1101,1101,1101,0
20230927,095400,50421619,1101,1101,1101,1101,0
20230927,095300,50421619,1101,1101,1101,1101,0
20230927,095200,50421619,1101,1101,1101,1101,0
20230927,095100,50421619,1101,1101,1101,1101,0
20230927,095000,50421619,1101,1101,1101,1101,0
20230927,094900,50421619,1101,1101,1101,1101,0
20230927,094800,50421619,1101,1101,1101,1101,0
20230927,094700,50421619,1101,1101,1101,1101,0
20230927,094600,50421619,1101,1101,1101,1101,0
20230927,094500,50421619,1101,1101,1101,1101,0
20230927,094400,50421619,1101,1101,1101,1101,0
20230927,094300,50421619,1101,1089,1101,1089,38
20230927,094200,50380070,1091,1090,1091,1090,133
20230927,094100,50234986,1090,1090,1090,1090,0
20230927,094000,50234986,1090,1087,1090,1087,282
20230927,093900,49927689,1089,1085,1089,1085,29
20230927,093800,49896164,1083,1083,1083,1083,0
20230927,093700,49896164,1083,1083,1083,1083,0
20230927,093600,49896164,1083,1083,1083,1083,28
20230927,093500,49865840,1083,1083,1083,1083,10
20230927,093400,49855010,1083,1083,1083,1083,0
20230927,093300,49855010,1083,1083,1083,1083,0
20230927,093200,49855010,1083,1083,1083,1083,2
20230927,093100,49852844,1082,1082,1082,1082,99
20230927,093000,49745726,1081,1082,1082,1081,4
20230927,092900,49741401,1081,1081,1081,1081,0
20230927,092800,49741401,1081,1081,1081,1081,0
20230927,092700,49741401,1081,1081,1081,1081,200
20230927,092600,49525201,1081,1081,1081,1081,54
20230927,092500,49466827,1081,1081,1081,1081,267
20230927,092400,49178200,1081,1081,1081,1081,0
20230927,092300,49178200,1081,1081,1081,1081,415
20230927,092200,48729585,1082,1084,1084,1082,1241
20230927,092100,47385381,1086,1086,1086,1086,1211
20230927,092000,46070235,1086,1086,1086,1086,0
20230927,091900,46070235,1086,1088,1088,1086,1128
20230927,091800,44844171,1088,1092,1093,1088,9947
20230927,091700,34000597,1092,1092,1092,1092,21
20230927,091600,33977665,1090,1090,1090,1090,9
20230927,091500,33967855,1088,1088,1088,1088,0
20230927,091400,33967855,1088,1088,1088,1088,0
20230927,091300,33967855,1088,1088,1088,1088,78
20230927,091200,33882991,1088,1088,1088,1088,0
20230927,091100,33882991,1088,1088,1088,1088,300
20230927,091000,33556591,1088,1090,1090,1087,318
20230927,090900,33210794,1090,1090,1090,1088,3861
20230927,090800,29002504,1090,1090,1090,1090,0
20230927,090700,29002504,1090,1090,1090,1090,0
20230927,090600,29002504,1090,1087,1090,1087,3318
20230927,090500,25388918,1083,1078,1083,1078,1863
20230927,090400,23373054,1074,1074,1077,1074,900
20230927,090300,22406346,1074,1074,1074,1074,1
20230927,090200,22405272,1073,1073,1073,1073,4251
20230927,090100,17843949,1073,1073,1073,1073,2228
20230927,090000,15453305,1074,1071,1106,1071,14426