stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,210500,576319904,1136,1136,1136,1136,8043
20230927,210400,576319904,1136,1136,1136,1136,0
20230927,210300,576319904,1136,1136,1136,1136,0
20230927,210200,576319904,1136,1136,1136,1136,0
20230927,210100,576319904,1136,1136,1136,1136,0
20230927,210000,576319904,1136,1136,1136,1136,0
20230927,205900,576319904,1136,1136,1136,1136,0
20230927,205800,576319904,1136,1136,1136,1136,0
20230927,205700,576319904,1136,1136,1136,1136,0
20230927,205600,576319904,1136,1136,1136,1136,0
20230927,205500,576319904,1136,1136,1136,1136,0
20230927,205400,576319904,1136,1136,1136,1136,0
20230927,205300,576319904,1136,1136,1136,1136,0
20230927,205200,576319904,1136,1136,1136,1136,0
20230927,205100,576319904,1136,1136,1136,1136,0
20230927,205000,576319904,1136,1136,1136,1136,0
20230927,204900,576319904,1136,1136,1136,1136,0
20230927,204800,576319904,1136,1136,1136,1136,0
20230927,204700,576319904,1136,1136,1136,1136,0
20230927,204600,576319904,1136,1136,1136,1136,0
20230927,204500,576319904,1136,1136,1136,1136,0
20230927,204400,576319904,1136,1136,1136,1136,0
20230927,204300,576319904,1136,1136,1136,1136,0
20230927,204200,576319904,1136,1136,1136,1136,0
20230927,204100,576319904,1136,1136,1136,1136,0
20230927,204000,576319904,1136,1136,1136,1136,0
20230927,203900,576319904,1136,1136,1136,1136,0
20230927,203800,576319904,1136,1136,1136,1136,0
20230927,203700,576319904,1136,1136,1136,1136,0
20230927,203600,576319904,1136,1136,1136,1136,0
20230927,203500,576319904,1136,1136,1136,1136,8043
20230927,203400,576319904,1136,1136,1136,1136,0
20230927,203300,576319904,1136,1136,1136,1136,0
20230927,203200,576319904,1136,1136,1136,1136,0
20230927,203100,576319904,1136,1136,1136,1136,0
20230927,203000,576319904,1136,1136,1136,1136,0
20230927,202900,576319904,1136,1136,1136,1136,0
20230927,202800,576319904,1136,1136,1136,1136,0
20230927,202700,576319904,1136,1136,1136,1136,0
20230927,202600,576319904,1136,1136,1136,1136,0
20230927,202500,576319904,1136,1136,1136,1136,0
20230927,202400,576319904,1136,1136,1136,1136,0
20230927,202300,576319904,1136,1136,1136,1136,0
20230927,202200,576319904,1136,1136,1136,1136,0
20230927,202100,576319904,1136,1136,1136,1136,0
20230927,202000,576319904,1136,1136,1136,1136,0
20230927,201900,576319904,1136,1136,1136,1136,0
20230927,201800,576319904,1136,1136,1136,1136,0
20230927,201700,576319904,1136,1136,1136,1136,0
20230927,201600,576319904,1136,1136,1136,1136,0
20230927,201500,576319904,1136,1136,1136,1136,0
20230927,201400,576319904,1136,1136,1136,1136,0
20230927,201300,576319904,1136,1136,1136,1136,0
20230927,201200,576319904,1136,1136,1136,1136,0
20230927,201100,576319904,1136,1136,1136,1136,0
20230927,201000,576319904,1136,1136,1136,1136,0
20230927,200900,576319904,1136,1136,1136,1136,0
20230927,200800,576319904,1136,1136,1136,1136,0
20230927,200700,576319904,1136,1136,1136,1136,0
20230927,200600,576319904,1136,1136,1136,1136,0
20230927,200500,576319904,1136,1136,1136,1136,8043
20230927,200400,576319904,1136,1136,1136,1136,0
20230927,200300,576319904,1136,1136,1136,1136,0
20230927,200200,576319904,1136,1136,1136,1136,0
20230927,200100,576319904,1136,1136,1136,1136,0
20230927,200000,576319904,1136,1136,1136,1136,0
20230927,195900,576319904,1136,1136,1136,1136,0
20230927,195800,576319904,1136,1136,1136,1136,0
20230927,195700,576319904,1136,1136,1136,1136,0
20230927,195600,576319904,1136,1136,1136,1136,0
20230927,195500,576319904,1136,1136,1136,1136,0
20230927,195400,576319904,1136,1136,1136,1136,0
20230927,195300,576319904,1136,1136,1136,1136,0
20230927,195200,576319904,1136,1136,1136,1136,0
20230927,195100,576319904,1136,1136,1136,1136,0
20230927,195000,576319904,1136,1136,1136,1136,0
20230927,194900,576319904,1136,1136,1136,1136,0
20230927,194800,576319904,1136,1136,1136,1136,0
20230927,194700,576319904,1136,1136,1136,1136,0
20230927,194600,576319904,1136,1136,1136,1136,0
20230927,194500,576319904,1136,1136,1136,1136,0
20230927,194400,576319904,1136,1136,1136,1136,0
20230927,194300,576319904,1136,1136,1136,1136,0
20230927,194200,576319904,1136,1136,1136,1136,0
20230927,194100,576319904,1136,1136,1136,1136,0
20230927,194000,576319904,1136,1136,1136,1136,0
20230927,193900,576319904,1136,1136,1136,1136,0
20230927,193800,576319904,1136,1136,1136,1136,0
20230927,193700,576319904,1136,1136,1136,1136,0
20230927,193600,576319904,1136,1136,1136,1136,0
20230927,193500,576319904,1136,1136,1136,1136,8043
20230927,193400,576319904,1136,1136,1136,1136,0
20230927,193300,576319904,1136,1136,1136,1136,0
20230927,193200,576319904,1136,1136,1136,1136,0
20230927,193100,576319904,1136,1136,1136,1136,0
20230927,193000,576319904,1136,1136,1136,1136,0
20230927,192900,576319904,1136,1136,1136,1136,0
20230927,192800,576319904,1136,1136,1136,1136,0
20230927,192700,576319904,1136,1136,1136,1136,0
20230927,192600,576319904,1136,1136,1136,1136,0
20230927,192500,576319904,1136,1136,1136,1136,0
20230927,192400,576319904,1136,1136,1136,1136,0
20230927,192300,576319904,1136,1136,1136,1136,0
20230927,192200,576319904,1136,1136,1136,1136,0
20230927,192100,576319904,1136,1136,1136,1136,0
20230927,192000,576319904,1136,1136,1136,1136,0
20230927,191900,576319904,1136,1136,1136,1136,0
20230927,191800,576319904,1136,1136,1136,1136,0
20230927,191700,576319904,1136,1136,1136,1136,0
20230927,191600,576319904,1136,1136,1136,1136,0
20230927,191500,576319904,1136,1136,1136,1136,0
20230927,191400,576319904,1136,1136,1136,1136,0
20230927,191300,576319904,1136,1136,1136,1136,0
20230927,191200,576319904,1136,1136,1136,1136,0
20230927,191100,576319904,1136,1136,1136,1136,0
20230927,191000,576319904,1136,1136,1136,1136,0
20230927,190900,576319904,1136,1136,1136,1136,0
20230927,190800,576319904,1136,1136,1136,1136,0
20230927,190700,576319904,1136,1136,1136,1136,0
20230927,190600,576319904,1136,1136,1136,1136,0
20230927,190500,576319904,1136,1136,1136,1136,8043
20230927,190400,576319904,1136,1136,1136,1136,0
20230927,190300,576319904,1136,1136,1136,1136,0
20230927,190200,576319904,1136,1136,1136,1136,0
20230927,190100,576319904,1136,1136,1136,1136,0
20230927,190000,576319904,1136,1136,1136,1136,0
20230927,185900,576319904,1136,1136,1136,1136,0
20230927,185800,576319904,1136,1136,1136,1136,0
20230927,185700,576319904,1136,1136,1136,1136,0
20230927,185600,576319904,1136,1136,1136,1136,0
20230927,185500,576319904,1136,1136,1136,1136,0
20230927,185400,576319904,1136,1136,1136,1136,0
20230927,185300,576319904,1136,1136,1136,1136,0
20230927,185200,576319904,1136,1136,1136,1136,0
20230927,185100,576319904,1136,1136,1136,1136,0
20230927,185000,576319904,1136,1136,1136,1136,0
20230927,184900,576319904,1136,1136,1136,1136,0
20230927,184800,576319904,1136,1136,1136,1136,0
20230927,184700,576319904,1136,1136,1136,1136,0
20230927,184600,576319904,1136,1136,1136,1136,0
20230927,184500,576319904,1136,1136,1136,1136,0
20230927,184400,576319904,1136,1136,1136,1136,0
20230927,184300,576319904,1136,1136,1136,1136,0
20230927,184200,576319904,1136,1136,1136,1136,0
20230927,184100,576319904,1136,1136,1136,1136,0
20230927,184000,576319904,1136,1136,1136,1136,0
20230927,183900,576319904,1136,1136,1136,1136,0
20230927,183800,576319904,1136,1136,1136,1136,0
20230927,183700,576319904,1136,1136,1136,1136,0
20230927,183600,576319904,1136,1136,1136,1136,0
20230927,183500,576319904,1136,1136,1136,1136,8043
20230927,183400,576319904,1136,1136,1136,1136,0
20230927,183300,576319904,1136,1136,1136,1136,0
20230927,183200,576319904,1136,1136,1136,1136,0
20230927,183100,576319904,1136,1136,1136,1136,0
20230927,183000,576319904,1136,1136,1136,1136,0
20230927,182900,576319904,1136,1136,1136,1136,0
20230927,182800,576319904,1136,1136,1136,1136,0
20230927,182700,576319904,1136,1136,1136,1136,0
20230927,182600,576319904,1136,1136,1136,1136,0
20230927,182500,576319904,1136,1136,1136,1136,0
20230927,182400,576319904,1136,1136,1136,1136,0
20230927,182300,576319904,1136,1136,1136,1136,0
20230927,182200,576319904,1136,1136,1136,1136,0
20230927,182100,576319904,1136,1136,1136,1136,0
20230927,182000,576319904,1136,1136,1136,1136,0
20230927,181900,576319904,1136,1136,1136,1136,0
20230927,181800,576319904,1136,1136,1136,1136,0
20230927,181700,576319904,1136,1136,1136,1136,0
20230927,181600,576319904,1136,1136,1136,1136,0
20230927,181500,576319904,1136,1136,1136,1136,0
20230927,181400,576319904,1136,1136,1136,1136,0
20230927,181300,576319904,1136,1136,1136,1136,0
20230927,181200,576319904,1136,1136,1136,1136,0
20230927,181100,576319904,1136,1136,1136,1136,0
20230927,181000,576319904,1136,1136,1136,1136,0
20230927,180900,576319904,1136,1136,1136,1136,0
20230927,180800,576319904,1136,1136,1136,1136,0
20230927,180700,576319904,1136,1136,1136,1136,0
20230927,180600,576319904,1136,1136,1136,1136,0
20230927,180500,576319904,1136,1136,1136,1136,8043
20230927,180400,576319904,1136,1136,1136,1136,0
20230927,180300,576319904,1136,1136,1136,1136,0
20230927,180200,576319904,1136,1136,1136,1136,0
20230927,180100,576319904,1136,1136,1136,1136,0
20230927,180000,576319904,1136,1136,1136,1136,0
20230927,175900,576319904,1136,1136,1136,1136,0
20230927,175800,576319904,1136,1136,1136,1136,0
20230927,175700,576319904,1136,1136,1136,1136,0
20230927,175600,576319904,1136,1136,1136,1136,0
20230927,175500,576319904,1136,1136,1136,1136,0
20230927,175400,576319904,1136,1136,1136,1136,0
20230927,175300,576319904,1136,1136,1136,1136,0
20230927,175200,576319904,1136,1136,1136,1136,0
20230927,175100,576319904,1136,1136,1136,1136,0
20230927,175000,576319904,1136,1136,1136,1136,0
20230927,174900,576319904,1136,1136,1136,1136,0
20230927,174800,576319904,1136,1136,1136,1136,0
20230927,174700,576319904,1136,1136,1136,1136,0
20230927,174600,576319904,1136,1136,1136,1136,0
20230927,174500,576319904,1136,1136,1136,1136,0
20230927,174400,576319904,1136,1136,1136,1136,0
20230927,174300,576319904,1136,1136,1136,1136,0
20230927,174200,576319904,1136,1136,1136,1136,0
20230927,174100,576319904,1136,1136,1136,1136,0
20230927,174000,576319904,1136,1136,1136,1136,0
20230927,173900,576319904,1136,1136,1136,1136,0
20230927,173800,576319904,1136,1136,1136,1136,0
20230927,173700,576319904,1136,1136,1136,1136,0
20230927,173600,576319904,1136,1136,1136,1136,0
20230927,173500,576319904,1136,1136,1136,1136,8043
20230927,173400,576319904,1136,1136,1136,1136,0
20230927,173300,576319904,1136,1136,1136,1136,0
20230927,173200,576319904,1136,1136,1136,1136,0
20230927,173100,576319904,1136,1136,1136,1136,0
20230927,173000,576319904,1136,1136,1136,1136,0
20230927,172900,576319904,1136,1136,1136,1136,0
20230927,172800,576319904,1136,1136,1136,1136,0
20230927,172700,576319904,1136,1136,1136,1136,0
20230927,172600,576319904,1136,1136,1136,1136,0
20230927,172500,576319904,1136,1136,1136,1136,0
20230927,172400,576319904,1136,1136,1136,1136,0
20230927,172300,576319904,1136,1136,1136,1136,0
20230927,172200,576319904,1136,1136,1136,1136,0
20230927,172100,576319904,1136,1136,1136,1136,0
20230927,172000,576319904,1136,1136,1136,1136,0
20230927,171900,576319904,1136,1136,1136,1136,0
20230927,171800,576319904,1136,1136,1136,1136,0
20230927,171700,576319904,1136,1136,1136,1136,0
20230927,171600,576319904,1136,1136,1136,1136,0
20230927,171500,576319904,1136,1136,1136,1136,0
20230927,171400,576319904,1136,1136,1136,1136,0
20230927,171300,576319904,1136,1136,1136,1136,0
20230927,171200,576319904,1136,1136,1136,1136,0
20230927,171100,576319904,1136,1136,1136,1136,0
20230927,171000,576319904,1136,1136,1136,1136,0
20230927,170900,576319904,1136,1136,1136,1136,0
20230927,170800,576319904,1136,1136,1136,1136,0
20230927,170700,576319904,1136,1136,1136,1136,0
20230927,170600,576319904,1136,1136,1136,1136,0
20230927,170500,576319904,1136,1136,1136,1136,8043
20230927,170400,576319904,1136,1136,1136,1136,0
20230927,170300,576319904,1136,1136,1136,1136,0
20230927,170200,576319904,1136,1136,1136,1136,0
20230927,170100,576319904,1136,1136,1136,1136,0
20230927,170000,576319904,1136,1136,1136,1136,0
20230927,165900,576319904,1136,1136,1136,1136,0
20230927,165800,576319904,1136,1136,1136,1136,0
20230927,165700,576319904,1136,1136,1136,1136,0
20230927,165600,576319904,1136,1136,1136,1136,0
20230927,165500,576319904,1136,1136,1136,1136,0
20230927,165400,576319904,1136,1136,1136,1136,0
20230927,165300,576319904,1136,1136,1136,1136,0
20230927,165200,576319904,1136,1136,1136,1136,0
20230927,165100,576319904,1136,1136,1136,1136,0
20230927,165000,576319904,1136,1136,1136,1136,0
20230927,164900,576319904,1136,1136,1136,1136,0
20230927,164800,576319904,1136,1136,1136,1136,0
20230927,164700,576319904,1136,1136,1136,1136,0
20230927,164600,576319904,1136,1136,1136,1136,0
20230927,164500,576319904,1136,1136,1136,1136,0
20230927,164400,576319904,1136,1136,1136,1136,0
20230927,164300,576319904,1136,1136,1136,1136,0
20230927,164200,576319904,1136,1136,1136,1136,0
20230927,164100,576319904,1136,1136,1136,1136,0
20230927,164000,576319904,1136,1136,1136,1136,0
20230927,163900,576319904,1136,1136,1136,1136,0
20230927,163800,576319904,1136,1136,1136,1136,0
20230927,163700,576319904,1136,1136,1136,1136,0
20230927,163600,576319904,1136,1136,1136,1136,0
20230927,163500,576319904,1136,1136,1136,1136,8043
20230927,163400,576319904,1136,1136,1136,1136,0
20230927,163300,576319904,1136,1136,1136,1136,0
20230927,163200,576319904,1136,1136,1136,1136,0
20230927,163100,576319904,1136,1136,1136,1136,0
20230927,163000,576319904,1136,1136,1136,1136,0
20230927,162900,576319904,1136,1136,1136,1136,0
20230927,162800,576319904,1136,1136,1136,1136,0
20230927,162700,576319904,1136,1136,1136,1136,0
20230927,162600,576319904,1136,1136,1136,1136,0
20230927,162500,576319904,1136,1136,1136,1136,0
20230927,162400,576319904,1136,1136,1136,1136,0
20230927,162300,576319904,1136,1136,1136,1136,0
20230927,162200,576319904,1136,1136,1136,1136,0
20230927,162100,576319904,1136,1136,1136,1136,0
20230927,162000,576319904,1136,1136,1136,1136,0
20230927,161900,576319904,1136,1136,1136,1136,0
20230927,161800,576319904,1136,1136,1136,1136,0
20230927,161700,576319904,1136,1136,1136,1136,0
20230927,161600,576319904,1136,1136,1136,1136,0
20230927,161500,576319904,1136,1136,1136,1136,0
20230927,161400,576319904,1136,1136,1136,1136,0
20230927,161300,576319904,1136,1136,1136,1136,0
20230927,161200,576319904,1136,1136,1136,1136,0
20230927,161100,576319904,1136,1136,1136,1136,0
20230927,161000,576319904,1136,1136,1136,1136,0
20230927,160900,576319904,1136,1136,1136,1136,0
20230927,160800,576319904,1136,1136,1136,1136,0
20230927,160700,576319904,1136,1136,1136,1136,0
20230927,160600,576319904,1136,1136,1136,1136,0
20230927,160500,576319904,1136,1136,1136,1136,8043
20230927,160400,576319904,1136,1136,1136,1136,0
20230927,160300,576319904,1136,1136,1136,1136,0
20230927,160200,576319904,1136,1136,1136,1136,0
20230927,160100,576319904,1136,1136,1136,1136,0
20230927,160000,576319904,1136,1136,1136,1136,0
20230927,155900,576319904,1136,1136,1136,1136,0
20230927,155800,576319904,1136,1136,1136,1136,0
20230927,155700,576319904,1136,1136,1136,1136,0
20230927,155600,576319904,1136,1136,1136,1136,0
20230927,155500,576319904,1136,1136,1136,1136,0
20230927,155400,576319904,1136,1136,1136,1136,0
20230927,155300,576319904,1136,1136,1136,1136,0
20230927,155200,576319904,1136,1136,1136,1136,0
20230927,155100,576319904,1136,1136,1136,1136,0
20230927,155000,576319904,1136,1136,1136,1136,0
20230927,154900,576319904,1136,1136,1136,1136,0
20230927,154800,576319904,1136,1136,1136,1136,0
20230927,154700,576319904,1136,1136,1136,1136,0
20230927,154600,576319904,1136,1136,1136,1136,0
20230927,154500,576319904,1136,1136,1136,1136,0
20230927,154400,576319904,1136,1136,1136,1136,0
20230927,154300,576319904,1136,1136,1136,1136,0
20230927,154200,576319904,1136,1136,1136,1136,0
20230927,154100,576319904,1136,1136,1136,1136,0
20230927,154000,576319904,1136,1136,1136,1136,0
20230927,153900,576319904,1136,1136,1136,1136,0
20230927,153800,576319904,1136,1136,1136,1136,0
20230927,153700,576319904,1136,1136,1136,1136,0
20230927,153600,576319904,1136,1136,1136,1136,0
20230927,153500,576319904,1136,1136,1136,1136,8043
20230927,153400,576319904,1136,1136,1136,1136,0
20230927,153300,576319904,1136,1136,1136,1136,0
20230927,153200,576319904,1136,1136,1136,1136,0
20230927,153100,576319904,1136,1136,1136,1136,0
20230927,153000,576319904,1136,1136,1136,1136,8043
20230927,152900,567183056,1132,1132,1132,1132,0
20230927,152800,567183056,1132,1132,1132,1132,0
20230927,152700,567183056,1132,1132,1132,1132,0
20230927,152600,567183056,1132,1132,1132,1132,0
20230927,152500,567183056,1132,1132,1132,1132,0
20230927,152400,567183056,1132,1132,1132,1132,0
20230927,152300,567183056,1132,1132,1132,1132,0
20230927,152200,567183056,1132,1132,1132,1132,0
20230927,152100,567183056,1132,1132,1132,1132,0
20230927,152000,567183056,1132,1132,1132,1132,0
20230927,151900,567183056,1132,1134,1135,1132,5156
20230927,151800,561340479,1134,1135,1135,1134,755
20230927,151700,560484223,1135,1134,1135,1134,2048
20230927,151600,558161659,1134,1135,1135,1134,239
20230927,151500,557890512,1135,1135,1136,1133,1651
20230927,151400,556016802,1135,1135,1135,1133,1407
20230927,151300,554420637,1135,1134,1136,1133,777
20230927,151200,553539585,1135,1134,1135,1134,4642
20230927,151100,548271639,1134,1136,1137,1132,7674
20230927,151000,539564677,1136,1137,1137,1136,3318
20230927,150900,535795428,1137,1133,1137,1133,2206
20230927,150800,533289404,1133,1135,1135,1133,2375
20230927,150700,530598323,1135,1132,1136,1132,5572
20230927,150600,524280407,1132,1131,1132,1131,4180
20230927,150500,519552063,1131,1130,1132,1130,10682
20230927,150400,507478217,1130,1130,1130,1130,254
20230927,150300,507191197,1130,1130,1130,1130,10
20230927,150200,507179897,1130,1130,1131,1130,410
20230927,150100,506716393,1130,1129,1130,1129,745
20230927,150000,505874593,1130,1130,1130,1130,37
20230927,145900,505832783,1127,1127,1129,1127,274
20230927,145800,505523969,1127,1130,1130,1127,458
20230927,145700,505007730,1129,1130,1130,1129,279
20230927,145600,504692534,1130,1130,1130,1129,1380
20230927,145500,503134034,1129,1129,1129,1129,3056
20230927,145400,499683810,1130,1130,1130,1130,5544
20230927,145300,493419090,1130,1129,1130,1129,932
20230927,145200,492365959,1129,1129,1130,1129,1079
20230927,145100,491147244,1129,1129,1129,1129,10
20230927,145000,491135954,1129,1129,1129,1129,5
20230927,144900,491130309,1129,1132,1132,1129,2720
20230927,144800,488058140,1130,1131,1131,1130,1152
20230927,144700,486755428,1131,1131,1131,1131,1974
20230927,144600,484522834,1131,1132,1132,1131,4
20230927,144500,484518307,1132,1131,1132,1129,945
20230927,144400,483450077,1132,1132,1132,1131,911
20230927,144300,482419225,1131,1130,1131,1130,3304
20230927,144200,478684406,1130,1129,1130,1129,19
20230927,144100,478662946,1130,1129,1130,1129,702
20230927,144000,477870368,1126,1129,1129,1126,144
20230927,143900,477707902,1126,1129,1129,1126,501
20230927,143800,477143773,1126,1129,1129,1126,1080
20230927,143700,475926910,1127,1129,1129,1127,1488
20230927,143600,474247453,1129,1129,1129,1129,202
20230927,143500,474019395,1129,1129,1130,1129,1799
20230927,143400,471988317,1129,1129,1129,1129,2488
20230927,143300,469179365,1129,1130,1130,1127,1620
20230927,143200,467350305,1129,1128,1129,1128,3534
20230927,143100,463363752,1128,1128,1128,1128,1807
20230927,143000,461325456,1126,1126,1126,1126,0
20230927,142900,461325456,1126,1127,1128,1126,4141
20230927,142800,456655086,1128,1125,1128,1125,193
20230927,142700,456437958,1126,1128,1128,1126,4797
20230927,142600,451035460,1129,1129,1129,1129,0
20230927,142500,451035460,1129,1129,1129,1126,408
20230927,142400,450576004,1128,1127,1129,1127,7530
20230927,142300,442078886,1126,1126,1126,1126,0
20230927,142200,442078886,1126,1126,1127,1126,1268
20230927,142100,440650918,1126,1126,1126,1126,149
20230927,142000,440483144,1126,1126,1126,1125,519
20230927,141900,439898952,1125,1126,1126,1125,1090
20230927,141800,438671712,1127,1127,1127,1127,0
20230927,141700,438671712,1127,1124,1127,1124,1376
20230927,141600,437125072,1124,1126,1126,1124,495
20230927,141500,436568464,1124,1127,1127,1124,616
20230927,141400,435875780,1127,1127,1127,1127,10
20230927,141300,435864510,1127,1125,1127,1124,4245
20230927,141200,431093110,1127,1126,1127,1125,468
20230927,141100,430566595,1127,1127,1127,1127,0
20230927,141000,430566595,1127,1127,1127,1124,721
20230927,140900,429755628,1127,1127,1127,1127,5
20230927,140800,429749993,1123,1129,1129,1123,491
20230927,140700,429198396,1129,1125,1129,1123,2369
20230927,140600,426533648,1126,1128,1128,1126,350
20230927,140500,426138915,1128,1126,1129,1125,287
20230927,140400,425815716,1129,1126,1129,1125,1988
20230927,140300,423575376,1127,1126,1127,1126,400
20230927,140200,423124776,1127,1127,1127,1127,10
20230927,140100,423113506,1127,1127,1127,1127,9
20230927,140000,423103363,1127,1127,1127,1127,0
20230927,135900,423103363,1127,1126,1127,1125,313
20230927,135800,422751227,1125,1126,1126,1125,219
20230927,135700,422504833,1125,1127,1127,1125,5
20230927,135600,422499200,1127,1128,1128,1127,1123
20230927,135500,421233478,1127,1124,1127,1124,1185
20230927,135400,419898229,1124,1126,1126,1124,500
20230927,135300,419335393,1127,1127,1127,1127,1
20230927,135200,419334266,1127,1127,1127,1127,20
20230927,135100,419311726,1127,1127,1127,1127,0
20230927,135000,419311726,1127,1127,1127,1127,1
20230927,134900,419310599,1127,1127,1127,1127,0
20230927,134800,419310599,1127,1127,1127,1127,21
20230927,134700,419286932,1127,1127,1127,1127,51
20230927,134600,419229455,1127,1127,1127,1127,1
20230927,134500,419228328,1126,1126,1126,1126,0
20230927,134400,419228328,1126,1125,1126,1125,2545
20230927,134300,416362683,1126,1126,1126,1126,31
20230927,134200,416327777,1126,1125,1126,1124,2260
20230927,134100,413783957,1126,1126,1126,1126,0
20230927,134000,413783957,1126,1126,1126,1126,107
20230927,133900,413663475,1124,1126,1126,1124,1963
20230927,133800,411453535,1126,1126,1126,1126,0
20230927,133700,411453535,1126,1127,1127,1125,2478
20230927,133600,408665605,1127,1127,1127,1127,22
20230927,133500,408640811,1124,1127,1127,1124,1696
20230927,133400,406733539,1127,1127,1127,1127,0
20230927,133300,406733539,1127,1127,1127,1127,2
20230927,133200,406731285,1126,1126,1126,1126,0
20230927,133100,406731285,1126,1126,1126,1126,8
20230927,133000,406722277,1126,1126,1126,1126,537
20230927,132900,406117615,1126,1126,1126,1125,232
20230927,132800,405856583,1126,1126,1126,1126,0
20230927,132700,405856583,1126,1126,1126,1126,19
20230927,132600,405835189,1126,1126,1126,1126,0
20230927,132500,405835189,1126,1126,1126,1126,40
20230927,132400,405790149,1126,1126,1126,1126,26
20230927,132300,405760873,1126,1126,1126,1126,1001
20230927,132200,404633747,1125,1126,1126,1125,1287
20230927,132100,403184821,1126,1126,1126,1126,160
20230927,132000,403004661,1127,1127,1127,1127,0
20230927,131900,403004661,1127,1127,1127,1127,2
20230927,131800,403002407,1124,1127,1127,1124,304
20230927,131700,402660651,1127,1127,1127,1127,24
20230927,131600,402633603,1127,1128,1128,1124,416
20230927,131500,402165500,1128,1127,1128,1127,123
20230927,131400,402026766,1127,1127,1127,1127,4
20230927,131300,402022258,1128,1128,1128,1128,1
20230927,131200,402021130,1128,1128,1128,1128,1
20230927,131100,402020002,1125,1128,1128,1125,622
20230927,131000,401319256,1128,1129,1129,1128,809
20230927,130900,400406202,1128,1128,1128,1128,364
20230927,130800,399995610,1128,1127,1128,1127,329
20230927,130700,399624826,1127,1129,1129,1127,1005
20230927,130600,398492181,1129,1129,1129,1129,0
20230927,130500,398492181,1129,1129,1129,1129,5
20230927,130400,398486536,1129,1129,1129,1129,2
20230927,130300,398484278,1129,1128,1129,1128,185
20230927,130200,398275590,1129,1129,1129,1129,0
20230927,130100,398275590,1129,1129,1129,1129,1605
20230927,130000,396463545,1128,1128,1128,1127,1024
20230927,125900,395308553,1128,1128,1128,1127,334
20230927,125800,394932098,1128,1128,1128,1128,65
20230927,125700,394858778,1129,1128,1129,1127,15
20230927,125600,394841854,1127,1128,1128,1127,522
20230927,125500,394253210,1129,1128,1129,1128,124
20230927,125400,394113337,1128,1129,1129,1128,147
20230927,125300,393947416,1128,1128,1128,1128,2656
20230927,125200,390951448,1128,1128,1128,1128,220
20230927,125100,390703288,1128,1128,1128,1128,0
20230927,125000,390703288,1128,1127,1128,1127,302
20230927,124900,390362815,1127,1126,1127,1126,977
20230927,124800,389262313,1126,1124,1126,1124,5700
20230927,124700,382851412,1124,1124,1125,1124,1934
20230927,124600,380676595,1124,1124,1124,1124,229
20230927,124500,380419199,1123,1123,1123,1123,1151
20230927,124400,379126626,1122,1123,1123,1122,1001
20230927,124300,378002504,1123,1123,1123,1123,22
20230927,124200,377977798,1123,1123,1123,1123,0
20230927,124100,377977798,1123,1122,1123,1122,1319
20230927,124000,376496772,1123,1123,1123,1123,115
20230927,123900,376367627,1123,1123,1123,1123,51
20230927,123800,376310354,1123,1123,1123,1123,1458
20230927,123700,374673020,1123,1123,1123,1123,2
20230927,123600,374670774,1123,1123,1123,1123,6
20230927,123500,374664036,1123,1123,1123,1123,0
20230927,123400,374664036,1123,1123,1123,1123,1
20230927,123300,374662913,1123,1122,1123,1122,3001
20230927,123200,371295789,1122,1122,1122,1122,227
20230927,123100,371041095,1123,1123,1123,1123,770
20230927,123000,370176385,1123,1123,1123,1122,625
20230927,122900,369474948,1123,1123,1123,1123,10
20230927,122800,369463718,1122,1122,1122,1122,3
20230927,122700,369460352,1122,1122,1123,1122,1372
20230927,122600,367920967,1123,1123,1123,1123,3578
20230927,122500,363902873,1124,1124,1124,1124,0
20230927,122400,363902873,1124,1124,1124,1124,5
20230927,122300,363897253,1124,1124,1125,1124,1972
20230927,122200,361679678,1125,1125,1125,1125,76
20230927,122100,361594178,1125,1125,1125,1125,0
20230927,122000,361594178,1125,1125,1125,1125,222
20230927,121900,361344428,1125,1125,1125,1125,11
20230927,121800,361332053,1125,1125,1125,1125,3
20230927,121700,361328678,1125,1125,1125,1125,3
20230927,121600,361325303,1125,1125,1125,1125,1
20230927,121500,361324178,1125,1125,1125,1125,51
20230927,121400,361266803,1125,1125,1125,1125,39
20230927,121300,361222928,1125,1125,1125,1125,50
20230927,121200,361166678,1125,1125,1125,1125,1
20230927,121100,361165553,1125,1125,1125,1124,353
20230927,121000,360768774,1125,1125,1125,1124,52
20230927,120900,360710324,1125,1125,1125,1125,5
20230927,120800,360704699,1124,1125,1125,1124,253
20230927,120700,360420266,1124,1124,1124,1124,0
20230927,120600,360420266,1124,1124,1124,1124,19
20230927,120500,360398910,1123,1124,1124,1123,112
20230927,120400,360273119,1123,1125,1125,1123,20
20230927,120300,360250625,1125,1125,1125,1125,3
20230927,120200,360247250,1125,1125,1125,1125,1
20230927,120100,360246125,1122,1122,1122,1122,0
20230927,120000,360246125,1122,1123,1123,1122,188
20230927,115900,360035188,1123,1123,1123,1122,378
20230927,115800,359611069,1122,1122,1122,1122,0
20230927,115700,359611069,1122,1125,1125,1122,516
20230927,115600,359031919,1124,1124,1124,1124,0
20230927,115500,359031919,1124,1124,1124,1124,47
20230927,115400,358979091,1125,1125,1125,1125,2
20230927,115300,358976841,1125,1125,1125,1125,2
20230927,115200,358974591,1121,1121,1121,1121,366
20230927,115100,358564305,1126,1126,1126,1126,800
20230927,115000,357663505,1126,1126,1126,1126,0
20230927,114900,357663505,1126,1126,1126,1126,1
20230927,114800,357662379,1126,1126,1126,1126,0
20230927,114700,357662379,1126,1121,1126,1121,251
20230927,114600,357380988,1121,1123,1123,1121,4396
20230927,114500,352449486,1123,1123,1123,1123,0
20230927,114400,352449486,1123,1123,1123,1123,344
20230927,114300,352063174,1123,1125,1125,1123,112
20230927,114200,351937396,1125,1125,1125,1125,103
20230927,114100,351821521,1127,1127,1127,1127,43
20230927,114000,351773060,1125,1127,1127,1125,184
20230927,113900,351566054,1127,1127,1127,1127,0
20230927,113800,351566054,1127,1123,1127,1122,350
20230927,113700,351173244,1127,1127,1127,1127,2
20230927,113600,351170990,1127,1127,1127,1127,1
20230927,113500,351169863,1122,1122,1122,1122,0
20230927,113400,351169863,1122,1127,1127,1122,298
20230927,113300,350835262,1123,1124,1124,1123,4774
20230927,113200,345469466,1124,1125,1125,1124,4307
20230927,113100,340624611,1127,1127,1127,1127,15
20230927,113000,340607706,1127,1127,1127,1127,3
20230927,112900,340604325,1125,1125,1125,1125,20
20230927,112800,340581825,1125,1125,1125,1125,8329
20230927,112700,331211700,1125,1125,1125,1125,1
20230927,112600,331210575,1128,1126,1128,1124,13912
20230927,112500,315547386,1126,1127,1127,1126,125
20230927,112400,315406631,1127,1128,1128,1127,12
20230927,112300,315393103,1127,1127,1127,1127,0
20230927,112200,315393103,1127,1127,1127,1127,0
20230927,112100,315393103,1127,1126,1127,1126,534
20230927,112000,314791719,1126,1127,1130,1126,2435
20230927,111900,312047850,1127,1128,1128,1127,4510
20230927,111800,306961444,1128,1130,1130,1128,798
20230927,111700,306060848,1130,1129,1130,1128,4116
20230927,111600,301416111,1129,1129,1129,1129,0
20230927,111500,301416111,1129,1129,1129,1129,3494
20230927,111400,297471385,1130,1130,1130,1130,1777
20230927,111300,295463375,1128,1128,1128,1128,23
20230927,111200,295437431,1128,1128,1128,1128,0
20230927,111100,295437431,1128,1130,1130,1128,1391
20230927,111000,293866315,1130,1130,1130,1130,60
20230927,110900,293798515,1130,1128,1130,1128,50
20230927,110800,293742035,1128,1129,1129,1128,133
20230927,110700,293591882,1129,1129,1129,1129,4
20230927,110600,293587366,1129,1129,1129,1129,6
20230927,110500,293580592,1131,1129,1131,1129,10
20230927,110400,293569290,1131,1128,1131,1127,15
20230927,110300,293552380,1127,1130,1130,1127,4749
20230927,110200,288188342,1131,1134,1134,1131,863
20230927,110100,287212257,1134,1133,1134,1133,940
20230927,110000,286147220,1130,1131,1133,1130,1110
20230927,105900,284890466,1131,1131,1131,1131,1751
20230927,105800,282910085,1134,1132,1134,1132,1634
20230927,105700,281059106,1132,1131,1132,1131,45
20230927,105600,281008191,1131,1129,1131,1129,9893
20230927,105500,269827771,1128,1129,1129,1128,3
20230927,105400,269824386,1127,1127,1127,1127,26
20230927,105300,269795084,1129,1128,1129,1128,6
20230927,105200,269788315,1127,1127,1128,1127,2635
20230927,105100,266818668,1130,1130,1130,1130,0
20230927,105000,266818668,1130,1126,1130,1125,3277
20230927,104900,263132024,1125,1125,1130,1125,387
20230927,104800,262696088,1125,1130,1130,1125,3386
20230927,104700,258884765,1130,1130,1130,1130,2
20230927,104600,258882505,1130,1127,1130,1127,4473
20230927,104500,253841377,1127,1128,1128,1127,2408
20230927,104400,251125660,1128,1129,1129,1128,1111
20230927,104300,249872432,1130,1130,1130,1130,0
20230927,104200,249872432,1130,1129,1130,1129,324
20230927,104100,249506631,1129,1129,1130,1128,1313
20230927,104000,248024280,1131,1131,1131,1128,33
20230927,103900,247986975,1128,1131,1131,1128,37
20230927,103800,247945143,1128,1127,1130,1127,18459
20230927,103700,227114898,1127,1126,1127,1126,364
20230927,103600,226705030,1126,1126,1126,1126,5556
20230927,103500,220448974,1126,1125,1126,1125,647
20230927,103400,219720708,1125,1125,1125,1125,1291
20230927,103300,218268333,1125,1125,1125,1125,436
20230927,103200,217777833,1125,1126,1126,1125,1236
20230927,103100,216386832,1126,1126,1126,1126,18
20230927,103000,216366564,1126,1126,1126,1126,111
20230927,102900,216241578,1126,1127,1127,1126,117
20230927,102800,216109813,1127,1127,1127,1127,30
20230927,102700,216076003,1127,1126,1127,1126,37
20230927,102600,216034326,1127,1127,1127,1127,1
20230927,102500,216033199,1127,1125,1127,1123,4472
20230927,102400,210999900,1125,1125,1125,1125,10
20230927,102300,210988650,1123,1124,1125,1123,4026
20230927,102200,206464340,1123,1123,1124,1123,3808
20230927,102100,202187455,1123,1124,1124,1123,5
20230927,102000,202181836,1122,1122,1122,1122,0
20230927,101900,202181836,1122,1122,1122,1122,0
20230927,101800,202181836,1122,1123,1123,1122,1497
20230927,101700,200500728,1120,1123,1123,1120,582
20230927,101600,199848278,1123,1123,1123,1123,101
20230927,101500,199734855,1123,1123,1123,1123,120
20230927,101400,199600095,1123,1123,1123,1123,300
20230927,101300,199263195,1123,1123,1123,1123,100
20230927,101200,199150895,1123,1123,1123,1123,60
20230927,101100,199083515,1121,1121,1121,1120,2592
20230927,101000,196178683,1121,1122,1122,1121,228
20230927,100900,195923089,1123,1123,1124,1123,119
20230927,100800,195789362,1123,1121,1123,1121,996
20230927,100700,194672842,1120,1120,1120,1120,5
20230927,100600,194667242,1120,1120,1120,1119,2478
20230927,100500,191891962,1120,1121,1121,1120,259
20230927,100400,191601631,1119,1121,1121,1119,10440
20230927,100300,179909493,1120,1120,1120,1120,3001
20230927,100200,176548373,1120,1121,1121,1120,154
20230927,100100,176375892,1120,1122,1122,1120,11078
20230927,100000,163965903,1121,1122,1122,1121,471
20230927,095900,163437911,1122,1122,1122,1122,723
20230927,095800,162626705,1122,1122,1122,1122,403
20230927,095700,162174539,1123,1123,1123,1123,230
20230927,095600,161916249,1123,1123,1123,1123,0
20230927,095500,161916249,1123,1123,1123,1123,0
20230927,095400,161916249,1123,1123,1123,1123,225
20230927,095300,161663574,1124,1124,1124,1124,66
20230927,095200,161589390,1124,1124,1124,1123,8
20230927,095100,161580399,1124,1124,1124,1124,13
20230927,095000,161565787,1124,1124,1124,1120,1752
20230927,094900,159598441,1124,1125,1125,1124,1830
20230927,094800,157540491,1125,1125,1125,1125,241
20230927,094700,157269366,1125,1125,1125,1125,3
20230927,094600,157265991,1124,1126,1126,1120,4260
20230927,094500,152482048,1126,1124,1126,1124,2196
20230927,094400,150009619,1124,1125,1126,1124,1556
20230927,094300,148260145,1126,1125,1126,1125,824
20230927,094200,147332594,1125,1126,1126,1125,62
20230927,094100,147262794,1125,1126,1126,1125,355
20230927,094000,146863119,1126,1126,1126,1126,215
20230927,093900,146621029,1126,1124,1126,1124,1461
20230927,093800,144978845,1124,1124,1124,1123,7701
20230927,093700,136326921,1124,1124,1124,1124,66
20230927,093600,136252737,1124,1124,1124,1124,10
20230927,093500,136241497,1124,1120,1124,1120,10367
20230927,093400,124629947,1120,1120,1120,1120,473
20230927,093300,124100187,1120,1120,1120,1116,2194
20230927,093200,121643237,1120,1117,1120,1117,888
20230927,093100,120650845,1117,1114,1117,1114,8722
20230927,093000,110926649,1115,1117,1117,1115,3166
20230927,092900,107396451,1117,1117,1117,1115,4251
20230927,092800,102655104,1117,1120,1120,1117,2506
20230927,092700,99853229,1120,1123,1124,1120,8453
20230927,092600,90380071,1122,1124,1124,1122,685
20230927,092500,89611037,1124,1125,1125,1123,3129
20230927,092400,86097124,1125,1126,1126,1123,1582
20230927,092300,84318884,1125,1126,1126,1125,1091
20230927,092200,83091490,1125,1125,1125,1124,985
20230927,092100,81983985,1125,1126,1126,1125,1257
20230927,092000,80569599,1126,1127,1127,1124,609
20230927,091900,79883936,1127,1127,1128,1124,3001
20230927,091800,76505094,1127,1127,1127,1127,3269
20230927,091700,72820931,1128,1127,1128,1127,607
20230927,091600,72136535,1127,1126,1127,1124,3384
20230927,091500,68325983,1126,1123,1126,1123,5989
20230927,091400,61592568,1123,1123,1123,1123,1031
20230927,091300,60434755,1121,1121,1121,1121,65
20230927,091200,60361890,1121,1124,1124,1121,38
20230927,091100,60319229,1124,1125,1125,1124,191
20230927,091000,60104544,1125,1122,1125,1122,6696
20230927,090900,52589932,1122,1125,1125,1122,3029
20230927,090800,49191349,1125,1125,1125,1121,558
20230927,090700,48564599,1125,1119,1126,1111,20606
20230927,090600,25527390,1118,1119,1119,1118,171
20230927,090500,25336176,1119,1118,1119,1118,12
20230927,090400,25322750,1117,1117,1118,1117,1645
20230927,090300,23485195,1118,1113,1118,1113,1530
20230927,090200,21777658,1116,1115,1116,1109,9034
20230927,090100,11752534,1116,1116,1116,1116,346
20230927,090000,11366398,1114,1108,1114,1108,10253