stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,183300,1990599346,1631,1631,1631,1631,34155
20230925,183200,1990599346,1631,1631,1631,1631,0
20230925,183100,1990599346,1631,1631,1631,1631,0
20230925,183000,1990599346,1631,1631,1631,1631,0
20230925,182900,1990599346,1631,1631,1631,1631,0
20230925,182800,1990599346,1631,1631,1631,1631,0
20230925,182700,1990599346,1631,1631,1631,1631,0
20230925,182600,1990599346,1631,1631,1631,1631,0
20230925,182500,1990599346,1631,1631,1631,1631,0
20230925,182400,1990599346,1631,1631,1631,1631,0
20230925,182300,1990599346,1631,1631,1631,1631,0
20230925,182200,1990599346,1631,1631,1631,1631,0
20230925,182100,1990599346,1631,1631,1631,1631,0
20230925,182000,1990599346,1631,1631,1631,1631,0
20230925,181900,1990599346,1631,1631,1631,1631,0
20230925,181800,1990599346,1631,1631,1631,1631,0
20230925,181700,1990599346,1631,1631,1631,1631,0
20230925,181600,1990599346,1631,1631,1631,1631,0
20230925,181500,1990599346,1631,1631,1631,1631,0
20230925,181400,1990599346,1631,1631,1631,1631,0
20230925,181300,1990599346,1631,1631,1631,1631,0
20230925,181200,1990599346,1631,1631,1631,1631,0
20230925,181100,1990599346,1631,1631,1631,1631,0
20230925,181000,1990599346,1631,1631,1631,1631,0
20230925,180900,1990599346,1631,1631,1631,1631,0
20230925,180800,1990599346,1631,1631,1631,1631,0
20230925,180700,1990599346,1631,1631,1631,1631,0
20230925,180600,1990599346,1631,1631,1631,1631,0
20230925,180500,1990599346,1631,1631,1631,1631,0
20230925,180400,1990599346,1631,1631,1631,1631,0
20230925,180300,1990599346,1631,1631,1631,1631,34155
20230925,180200,1990599346,1631,1631,1631,1631,0
20230925,180100,1990599346,1631,1631,1631,1631,0
20230925,180000,1990599346,1631,1631,1631,1631,0
20230925,175900,1990599346,1631,1631,1631,1631,0
20230925,175800,1990599346,1631,1631,1631,1631,0
20230925,175700,1990599346,1631,1631,1631,1631,0
20230925,175600,1990599346,1631,1631,1631,1631,0
20230925,175500,1990599346,1631,1631,1631,1631,0
20230925,175400,1990599346,1631,1631,1631,1631,0
20230925,175300,1990599346,1631,1631,1631,1631,0
20230925,175200,1990599346,1631,1631,1631,1631,0
20230925,175100,1990599346,1631,1631,1631,1631,0
20230925,175000,1990599346,1631,1631,1631,1631,0
20230925,174900,1990599346,1631,1631,1631,1631,0
20230925,174800,1990599346,1631,1631,1631,1631,0
20230925,174700,1990599346,1631,1631,1631,1631,0
20230925,174600,1990599346,1631,1631,1631,1631,0
20230925,174500,1990599346,1631,1631,1631,1631,0
20230925,174400,1990599346,1631,1631,1631,1631,0
20230925,174300,1990599346,1631,1631,1631,1631,0
20230925,174200,1990599346,1631,1631,1631,1631,0
20230925,174100,1990599346,1631,1631,1631,1631,0
20230925,174000,1990599346,1631,1631,1631,1631,0
20230925,173900,1990599346,1631,1631,1631,1631,0
20230925,173800,1990599346,1631,1631,1631,1631,0
20230925,173700,1990599346,1631,1631,1631,1631,0
20230925,173600,1990599346,1631,1631,1631,1631,0
20230925,173500,1990599346,1631,1631,1631,1631,0
20230925,173400,1990599346,1631,1631,1631,1631,0
20230925,173300,1990599346,1631,1631,1631,1631,34155
20230925,173200,1990599346,1631,1631,1631,1631,0
20230925,173100,1990599346,1631,1631,1631,1631,0
20230925,173000,1990599346,1631,1631,1631,1631,0
20230925,172900,1990599346,1631,1631,1631,1631,0
20230925,172800,1990599346,1631,1631,1631,1631,0
20230925,172700,1990599346,1631,1631,1631,1631,0
20230925,172600,1990599346,1631,1631,1631,1631,0
20230925,172500,1990599346,1631,1631,1631,1631,0
20230925,172400,1990599346,1631,1631,1631,1631,0
20230925,172300,1990599346,1631,1631,1631,1631,0
20230925,172200,1990599346,1631,1631,1631,1631,0
20230925,172100,1990599346,1631,1631,1631,1631,0
20230925,172000,1990599346,1631,1631,1631,1631,0
20230925,171900,1990599346,1631,1631,1631,1631,0
20230925,171800,1990599346,1631,1631,1631,1631,0
20230925,171700,1990599346,1631,1631,1631,1631,0
20230925,171600,1990599346,1631,1631,1631,1631,0
20230925,171500,1990599346,1631,1631,1631,1631,0
20230925,171400,1990599346,1631,1631,1631,1631,0
20230925,171300,1990599346,1631,1631,1631,1631,0
20230925,171200,1990599346,1631,1631,1631,1631,0
20230925,171100,1990599346,1631,1631,1631,1631,0
20230925,171000,1990599346,1631,1631,1631,1631,0
20230925,170900,1990599346,1631,1631,1631,1631,0
20230925,170800,1990599346,1631,1631,1631,1631,0
20230925,170700,1990599346,1631,1631,1631,1631,0
20230925,170600,1990599346,1631,1631,1631,1631,0
20230925,170500,1990599346,1631,1631,1631,1631,0
20230925,170400,1990599346,1631,1631,1631,1631,0
20230925,170300,1990599346,1631,1631,1631,1631,34155
20230925,170200,1990599346,1631,1631,1631,1631,0
20230925,170100,1990599346,1631,1631,1631,1631,0
20230925,170000,1990599346,1631,1631,1631,1631,0
20230925,165900,1990599346,1631,1631,1631,1631,0
20230925,165800,1990599346,1631,1631,1631,1631,0
20230925,165700,1990599346,1631,1631,1631,1631,0
20230925,165600,1990599346,1631,1631,1631,1631,0
20230925,165500,1990599346,1631,1631,1631,1631,0
20230925,165400,1990599346,1631,1631,1631,1631,0
20230925,165300,1990599346,1631,1631,1631,1631,0
20230925,165200,1990599346,1631,1631,1631,1631,0
20230925,165100,1990599346,1631,1631,1631,1631,0
20230925,165000,1990599346,1631,1631,1631,1631,0
20230925,164900,1990599346,1631,1631,1631,1631,0
20230925,164800,1990599346,1631,1631,1631,1631,0
20230925,164700,1990599346,1631,1631,1631,1631,0
20230925,164600,1990599346,1631,1631,1631,1631,0
20230925,164500,1990599346,1631,1631,1631,1631,0
20230925,164400,1990599346,1631,1631,1631,1631,0
20230925,164300,1990599346,1631,1631,1631,1631,0
20230925,164200,1990599346,1631,1631,1631,1631,0
20230925,164100,1990599346,1631,1631,1631,1631,0
20230925,164000,1990599346,1631,1631,1631,1631,0
20230925,163900,1990599346,1631,1631,1631,1631,0
20230925,163800,1990599346,1631,1631,1631,1631,0
20230925,163700,1990599346,1631,1631,1631,1631,0
20230925,163600,1990599346,1631,1631,1631,1631,0
20230925,163500,1990599346,1631,1631,1631,1631,0
20230925,163400,1990599346,1631,1631,1631,1631,0
20230925,163300,1990599346,1631,1631,1631,1631,34155
20230925,163200,1990599346,1631,1631,1631,1631,0
20230925,163100,1990599346,1631,1631,1631,1631,0
20230925,163000,1990599346,1631,1631,1631,1631,0
20230925,162900,1990599346,1631,1631,1631,1631,0
20230925,162800,1990599346,1631,1631,1631,1631,0
20230925,162700,1990599346,1631,1631,1631,1631,0
20230925,162600,1990599346,1631,1631,1631,1631,0
20230925,162500,1990599346,1631,1631,1631,1631,0
20230925,162400,1990599346,1631,1631,1631,1631,0
20230925,162300,1990599346,1631,1631,1631,1631,0
20230925,162200,1990599346,1631,1631,1631,1631,0
20230925,162100,1990599346,1631,1631,1631,1631,0
20230925,162000,1990599346,1631,1631,1631,1631,0
20230925,161900,1990599346,1631,1631,1631,1631,0
20230925,161800,1990599346,1631,1631,1631,1631,0
20230925,161700,1990599346,1631,1631,1631,1631,0
20230925,161600,1990599346,1631,1631,1631,1631,0
20230925,161500,1990599346,1631,1631,1631,1631,0
20230925,161400,1990599346,1631,1631,1631,1631,0
20230925,161300,1990599346,1631,1631,1631,1631,0
20230925,161200,1990599346,1631,1631,1631,1631,0
20230925,161100,1990599346,1631,1631,1631,1631,0
20230925,161000,1990599346,1631,1631,1631,1631,0
20230925,160900,1990599346,1631,1631,1631,1631,0
20230925,160800,1990599346,1631,1631,1631,1631,0
20230925,160700,1990599346,1631,1631,1631,1631,0
20230925,160600,1990599346,1631,1631,1631,1631,0
20230925,160500,1990599346,1631,1631,1631,1631,0
20230925,160400,1990599346,1631,1631,1631,1631,0
20230925,160300,1990599346,1631,1631,1631,1631,34155
20230925,160200,1990599346,1631,1631,1631,1631,0
20230925,160100,1990599346,1631,1631,1631,1631,0
20230925,160000,1990599346,1631,1631,1631,1631,0
20230925,155900,1990599346,1631,1631,1631,1631,0
20230925,155800,1990599346,1631,1631,1631,1631,0
20230925,155700,1990599346,1631,1631,1631,1631,0
20230925,155600,1990599346,1631,1631,1631,1631,0
20230925,155500,1990599346,1631,1631,1631,1631,0
20230925,155400,1990599346,1631,1631,1631,1631,0
20230925,155300,1990599346,1631,1631,1631,1631,0
20230925,155200,1990599346,1631,1631,1631,1631,0
20230925,155100,1990599346,1631,1631,1631,1631,0
20230925,155000,1990599346,1631,1631,1631,1631,0
20230925,154900,1990599346,1631,1631,1631,1631,0
20230925,154800,1990599346,1631,1631,1631,1631,0
20230925,154700,1990599346,1631,1631,1631,1631,0
20230925,154600,1990599346,1631,1631,1631,1631,0
20230925,154500,1990599346,1631,1631,1631,1631,0
20230925,154400,1990599346,1631,1631,1631,1631,0
20230925,154300,1990599346,1631,1631,1631,1631,0
20230925,154200,1990599346,1631,1631,1631,1631,0
20230925,154100,1990599346,1631,1631,1631,1631,0
20230925,154000,1990599346,1631,1631,1631,1631,0
20230925,153900,1990599346,1631,1631,1631,1631,0
20230925,153800,1990599346,1631,1631,1631,1631,0
20230925,153700,1990599346,1631,1631,1631,1631,0
20230925,153600,1990599346,1631,1631,1631,1631,0
20230925,153500,1990599346,1631,1631,1631,1631,0
20230925,153400,1990599346,1631,1631,1631,1631,0
20230925,153300,1990599346,1631,1631,1631,1631,34155
20230925,153200,1990599346,1631,1631,1631,1631,0
20230925,153100,1990599346,1631,1631,1631,1631,0
20230925,153000,1990599346,1631,1631,1631,1631,34155
20230925,152900,1934892541,1658,1658,1658,1658,0
20230925,152800,1934892541,1658,1658,1658,1658,0
20230925,152700,1934892541,1658,1658,1658,1658,0
20230925,152600,1934892541,1658,1658,1658,1658,0
20230925,152500,1934892541,1658,1658,1658,1658,0
20230925,152400,1934892541,1658,1658,1658,1658,0
20230925,152300,1934892541,1658,1658,1658,1658,0
20230925,152200,1934892541,1658,1658,1658,1658,0
20230925,152100,1934892541,1658,1658,1658,1658,0
20230925,152000,1934892541,1658,1658,1658,1658,0
20230925,151900,1934892541,1658,1658,1658,1645,2058
20230925,151800,1931506365,1662,1638,1662,1638,2635
20230925,151700,1927176356,1645,1645,1645,1638,2781
20230925,151600,1922606525,1645,1645,1645,1645,1
20230925,151500,1922604880,1632,1640,1649,1632,4025
20230925,151400,1916019765,1650,1647,1650,1640,1744
20230925,151300,1913143886,1650,1652,1652,1650,84
20230925,151200,1913005144,1663,1663,1663,1663,1171
20230925,151100,1911057771,1652,1660,1660,1652,1299
20230925,151000,1908902151,1667,1644,1667,1644,2456
20230925,150900,1904859825,1643,1644,1644,1643,108
20230925,150800,1904682380,1643,1642,1643,1642,122
20230925,150700,1904481935,1639,1639,1639,1639,198
20230925,150600,1904157413,1638,1640,1640,1637,546
20230925,150500,1903263105,1642,1642,1642,1642,1
20230925,150400,1903261463,1640,1640,1640,1640,810
20230925,150300,1901933063,1640,1640,1640,1640,548
20230925,150200,1901034343,1637,1637,1637,1637,715
20230925,150100,1899863888,1636,1635,1636,1634,7431
20230925,150000,1887714351,1635,1636,1636,1635,303
20230925,145900,1887218883,1642,1644,1644,1642,50
20230925,145800,1887136781,1642,1642,1642,1642,0
20230925,145700,1887136781,1642,1644,1644,1642,6948
20230925,145600,1875721328,1644,1644,1644,1644,29
20230925,145500,1875673652,1648,1648,1648,1648,216
20230925,145400,1875317684,1647,1643,1647,1643,2519
20230925,145300,1871178671,1634,1634,1634,1634,1900
20230925,145200,1868074071,1643,1638,1643,1638,201
20230925,145100,1867744618,1634,1633,1638,1633,630
20230925,145000,1866714996,1638,1647,1647,1631,8436
20230925,144900,1852897812,1648,1651,1651,1648,2504
20230925,144800,1848767944,1653,1653,1653,1653,0
20230925,144700,1848767944,1653,1653,1653,1651,1638
20230925,144600,1846063246,1653,1652,1653,1652,59
20230925,144500,1845965767,1653,1656,1656,1653,1861
20230925,144400,1842887774,1667,1665,1667,1665,639
20230925,144300,1841822563,1667,1657,1667,1656,4030
20230925,144200,1835148862,1656,1666,1666,1656,2569
20230925,144100,1830892083,1666,1666,1667,1666,199
20230925,144000,1830560361,1664,1664,1664,1664,0
20230925,143900,1830560361,1664,1666,1666,1664,15400
20230925,143800,1804916099,1667,1669,1669,1667,1838
20230925,143700,1801851637,1669,1669,1669,1669,171
20230925,143600,1801566238,1669,1674,1674,1669,528
20230925,143500,1800683799,1675,1675,1675,1675,0
20230925,143400,1800683799,1675,1670,1675,1670,31
20230925,143300,1800632024,1676,1670,1676,1670,101
20230925,143200,1800462754,1670,1670,1670,1670,24
20230925,143100,1800422674,1676,1676,1676,1676,1
20230925,143000,1800420998,1677,1677,1677,1677,0
20230925,142900,1800420998,1677,1677,1677,1677,0
20230925,142800,1800420998,1677,1677,1677,1677,48
20230925,142700,1800340502,1665,1665,1665,1665,0
20230925,142600,1800340502,1665,1665,1665,1665,0
20230925,142500,1800340502,1665,1665,1665,1665,0
20230925,142400,1800340502,1665,1676,1676,1665,2300
20230925,142300,1796491102,1676,1676,1676,1676,0
20230925,142200,1796491102,1676,1676,1676,1676,3
20230925,142100,1796486074,1676,1676,1676,1676,201
20230925,142000,1796149198,1665,1674,1674,1665,2540
20230925,141900,1791919260,1677,1673,1677,1673,2230
20230925,141800,1788181702,1675,1671,1675,1671,197
20230925,141700,1787852483,1674,1664,1674,1664,1081
20230925,141600,1786046598,1671,1658,1671,1658,7968
20230925,141500,1772789632,1657,1656,1658,1655,1147
20230925,141400,1770890899,1655,1662,1662,1655,2002
20230925,141300,1767577248,1655,1655,1655,1655,150
20230925,141200,1767328998,1657,1657,1657,1657,0
20230925,141100,1767328998,1657,1657,1657,1655,873
20230925,141000,1765882783,1657,1657,1657,1657,172
20230925,140900,1765597779,1654,1655,1655,1654,3119
20230925,140800,1760438853,1653,1653,1655,1653,510
20230925,140700,1759595320,1657,1657,1657,1657,1
20230925,140600,1759593663,1653,1653,1653,1653,0
20230925,140500,1759593663,1653,1653,1653,1653,0
20230925,140400,1759593663,1653,1653,1657,1653,616
20230925,140300,1758574363,1653,1654,1654,1653,293
20230925,140200,1758090033,1654,1654,1654,1654,2
20230925,140100,1758086725,1655,1655,1655,1655,1
20230925,140000,1758085070,1656,1654,1656,1652,101
20230925,135900,1757918121,1655,1653,1656,1652,409
20230925,135800,1757242426,1657,1657,1657,1657,2003
20230925,135700,1753923455,1657,1658,1658,1657,22
20230925,135600,1753886998,1663,1657,1663,1657,634
20230925,135500,1752836454,1657,1657,1657,1657,200
20230925,135400,1752505054,1653,1652,1654,1652,5121
20230925,135300,1744043805,1653,1657,1657,1653,1676
20230925,135200,1741272901,1657,1663,1663,1657,34
20230925,135100,1741216485,1664,1663,1664,1663,34
20230925,135000,1741159939,1664,1660,1664,1660,661
20230925,134900,1740062616,1660,1660,1660,1660,51
20230925,134800,1739977956,1660,1660,1660,1660,14
20230925,134700,1739954716,1653,1653,1653,1653,0
20230925,134600,1739954716,1653,1653,1653,1653,29
20230925,134500,1739906779,1653,1653,1653,1653,254
20230925,134400,1739486917,1653,1653,1653,1653,17
20230925,134300,1739458816,1652,1652,1652,1652,0
20230925,134200,1739458816,1652,1654,1654,1652,4749
20230925,134100,1731613132,1655,1660,1660,1655,15
20230925,134000,1731588257,1660,1663,1663,1660,31
20230925,133900,1731536758,1665,1655,1665,1654,479
20230925,133800,1730744271,1655,1655,1655,1655,20
20230925,133700,1730711171,1655,1664,1664,1655,501
20230925,133600,1729877516,1665,1665,1665,1665,0
20230925,133500,1729877516,1665,1665,1665,1665,1
20230925,133400,1729875851,1655,1655,1655,1655,154
20230925,133300,1729620981,1655,1658,1659,1655,6863
20230925,133200,1718261129,1659,1662,1662,1659,1734
20230925,133100,1715383228,1663,1664,1664,1663,466
20230925,133000,1714608170,1664,1664,1664,1664,12
20230925,132900,1714588202,1664,1665,1665,1664,640
20230925,132800,1713523181,1664,1665,1665,1664,2120
20230925,132700,1709993382,1667,1667,1667,1667,3352
20230925,132600,1704405598,1668,1668,1670,1668,1212
20230925,132500,1702383944,1668,1670,1670,1668,146
20230925,132400,1702140405,1669,1671,1671,1669,3354
20230925,132300,1696538229,1675,1675,1675,1675,558
20230925,132200,1695603579,1675,1675,1675,1675,0
20230925,132100,1695603579,1675,1675,1675,1675,0
20230925,132000,1695603579,1675,1671,1677,1667,3201
20230925,131900,1690262734,1677,1674,1677,1669,125
20230925,131800,1690053334,1674,1674,1674,1674,2
20230925,131700,1690049986,1674,1671,1674,1671,4
20230925,131600,1690043295,1673,1674,1676,1673,31
20230925,131500,1689991398,1677,1680,1680,1677,3859
20230925,131400,1683516097,1686,1686,1686,1686,0
20230925,131300,1683516097,1686,1684,1686,1684,2000
20230925,131200,1680144774,1685,1685,1685,1685,0
20230925,131100,1680144774,1685,1679,1685,1679,170
20230925,131000,1679859044,1679,1679,1679,1679,459
20230925,130900,1679088383,1686,1681,1686,1679,2050
20230925,130800,1675643311,1686,1686,1686,1686,500
20230925,130700,1674800311,1687,1687,1687,1687,0
20230925,130600,1674800311,1687,1683,1687,1680,4577
20230925,130500,1667107750,1682,1687,1687,1682,192
20230925,130400,1666784801,1687,1688,1688,1687,1660
20230925,130300,1663984292,1688,1687,1688,1687,2134
20230925,130200,1660382634,1688,1687,1688,1687,1070
20230925,130100,1658577474,1688,1682,1688,1682,1024
20230925,130000,1656849462,1682,1685,1685,1682,655
20230925,125900,1655746719,1689,1689,1689,1689,0
20230925,125800,1655746719,1689,1687,1689,1684,3417
20230925,125700,1649987596,1689,1690,1690,1687,82
20230925,125600,1649849245,1690,1690,1690,1690,54
20230925,125500,1649757985,1690,1687,1690,1687,684
20230925,125400,1648603147,1688,1687,1688,1687,733
20230925,125300,1647366008,1687,1690,1690,1687,2669
20230925,125200,1642860976,1693,1693,1693,1690,756
20230925,125100,1641581716,1693,1694,1694,1688,1188
20230925,125000,1639569428,1694,1689,1694,1688,9515
20230925,124900,1623472939,1690,1689,1692,1689,9536
20230925,124800,1607355067,1687,1689,1689,1685,1655
20230925,124700,1604562508,1689,1689,1690,1689,2674
20230925,124600,1600044891,1678,1688,1690,1678,2605
20230925,124500,1595644841,1681,1681,1688,1681,34989
20230925,124400,1536806431,1681,1678,1681,1678,631
20230925,124300,1535747186,1678,1667,1678,1667,24
20230925,124200,1535707013,1666,1666,1666,1666,2
20230925,124100,1535703681,1667,1666,1667,1665,2794
20230925,124000,1531048350,1665,1665,1665,1663,2086
20230925,123900,1527577254,1668,1668,1668,1668,1842
20230925,123800,1524504798,1679,1679,1679,1679,0
20230925,123700,1524504798,1679,1668,1679,1668,224
20230925,123600,1524128801,1668,1673,1680,1668,4934
20230925,123500,1515886667,1680,1680,1680,1680,50
20230925,123400,1515802667,1680,1677,1680,1674,1736
20230925,123300,1512893448,1677,1679,1679,1676,101
20230925,123200,1512724109,1682,1682,1682,1682,100
20230925,123100,1512555909,1682,1682,1682,1682,150
20230925,123000,1512303609,1682,1682,1682,1682,56
20230925,122900,1512209417,1682,1682,1682,1682,1288
20230925,122800,1510043001,1682,1682,1682,1682,60
20230925,122700,1509942081,1682,1682,1682,1676,614
20230925,122600,1508911013,1673,1673,1673,1673,1
20230925,122500,1508909340,1681,1681,1681,1681,0
20230925,122400,1508909340,1681,1672,1681,1672,2
20230925,122300,1508905987,1683,1683,1683,1683,0
20230925,122200,1508905987,1683,1683,1683,1683,0
20230925,122100,1508905987,1683,1683,1683,1683,70
20230925,122000,1508788177,1671,1671,1671,1671,0
20230925,121900,1508788177,1671,1670,1671,1670,127
20230925,121800,1508575961,1683,1685,1685,1670,388
20230925,121700,1507926654,1686,1686,1686,1680,260
20230925,121600,1507488414,1686,1686,1686,1680,5427
20230925,121500,1498359864,1685,1683,1686,1683,3475
20230925,121400,1492504596,1683,1677,1683,1677,4031
20230925,121300,1485726364,1677,1672,1677,1671,2986
20230925,121200,1480732899,1671,1668,1671,1668,3275
20230925,121100,1475264685,1658,1662,1667,1658,2519
20230925,121000,1471065799,1662,1661,1662,1661,171
20230925,120900,1470781598,1659,1659,1659,1659,171
20230925,120800,1470497909,1661,1658,1662,1658,437
20230925,120700,1469771799,1657,1657,1657,1657,1
20230925,120600,1469770142,1655,1656,1656,1655,2472
20230925,120500,1465676640,1656,1656,1656,1656,0
20230925,120400,1465676640,1656,1653,1656,1653,5124
20230925,120300,1457193955,1652,1652,1652,1652,300
20230925,120200,1456698355,1652,1653,1653,1652,11
20230925,120100,1456680181,1653,1653,1653,1653,0
20230925,120000,1456680181,1653,1653,1653,1653,61
20230925,115900,1456579348,1651,1651,1651,1651,1
20230925,115800,1456577697,1651,1651,1651,1651,1
20230925,115700,1456576046,1651,1651,1651,1651,0
20230925,115600,1456576046,1651,1650,1651,1650,300
20230925,115500,1456080946,1651,1651,1651,1651,146
20230925,115400,1455839900,1651,1651,1651,1651,1
20230925,115300,1455838249,1650,1650,1650,1650,395
20230925,115200,1455186499,1651,1651,1651,1651,0
20230925,115100,1455186499,1651,1651,1651,1651,200
20230925,115000,1454856299,1651,1651,1651,1651,100
20230925,114900,1454691199,1649,1649,1649,1649,0
20230925,114800,1454691199,1649,1649,1649,1649,1
20230925,114700,1454689550,1649,1649,1649,1649,127
20230925,114600,1454480127,1652,1652,1652,1652,0
20230925,114500,1454480127,1652,1652,1652,1652,500
20230925,114400,1453654127,1651,1651,1651,1651,690
20230925,114300,1452514937,1651,1650,1651,1650,677
20230925,114200,1451397213,1650,1651,1651,1650,214
20230925,114100,1451043959,1656,1656,1656,1656,18
20230925,114000,1451014151,1657,1657,1657,1657,0
20230925,113900,1451014151,1657,1653,1657,1653,5
20230925,113800,1451005871,1653,1653,1653,1653,260
20230925,113700,1450576091,1648,1648,1653,1648,3155
20230925,113600,1445371574,1646,1646,1646,1646,1
20230925,113500,1445369928,1647,1647,1647,1647,1283
20230925,113400,1443256827,1647,1647,1647,1647,3
20230925,113300,1443251886,1646,1646,1646,1646,4
20230925,113200,1443245302,1646,1646,1646,1646,31
20230925,113100,1443194276,1645,1645,1645,1645,0
20230925,113000,1443194276,1645,1645,1645,1645,1
20230925,112900,1443192631,1643,1643,1643,1643,0
20230925,112800,1443192631,1643,1643,1643,1642,1225
20230925,112700,1441181152,1642,1642,1642,1642,200
20230925,112600,1440852752,1642,1642,1642,1642,272
20230925,112500,1440406128,1642,1644,1644,1642,2526
20230925,112400,1436256308,1644,1644,1644,1644,0
20230925,112300,1436256308,1644,1644,1644,1644,475
20230925,112200,1435475408,1644,1644,1644,1644,22
20230925,112100,1435439240,1644,1644,1644,1644,1
20230925,112000,1435437596,1643,1643,1643,1643,89
20230925,111900,1435291369,1649,1649,1649,1649,1
20230925,111800,1435289720,1642,1642,1642,1642,2
20230925,111700,1435286436,1642,1642,1642,1642,2
20230925,111600,1435283152,1653,1653,1653,1653,1
20230925,111500,1435281499,1642,1649,1652,1642,1164
20230925,111400,1433359973,1641,1643,1643,1641,6623
20230925,111300,1422486107,1649,1649,1649,1649,46
20230925,111200,1422410253,1649,1649,1650,1649,3645
20230925,111100,1416399456,1649,1649,1649,1649,2257
20230925,111000,1412677663,1642,1642,1642,1642,0
20230925,110900,1412677663,1642,1642,1642,1642,10
20230925,110800,1412661243,1642,1642,1642,1642,1373
20230925,110700,1410406777,1642,1653,1653,1641,1522
20230925,110600,1407906916,1650,1649,1650,1643,1842
20230925,110500,1404872107,1649,1644,1649,1644,3322
20230925,110400,1399394199,1643,1643,1643,1643,454
20230925,110300,1398648277,1643,1644,1645,1643,60
20230925,110200,1398549694,1646,1650,1650,1646,168
20230925,110100,1398273158,1650,1644,1650,1644,2
20230925,110000,1398269864,1643,1643,1643,1643,1
20230925,105900,1398268221,1651,1651,1651,1651,0
20230925,105800,1398268221,1651,1643,1651,1643,2
20230925,105700,1398264927,1643,1646,1653,1643,960
20230925,105600,1396680401,1643,1650,1650,1643,416
20230925,105500,1395994768,1652,1652,1652,1652,0
20230925,105400,1395994768,1652,1652,1652,1652,160
20230925,105300,1395730448,1643,1650,1650,1643,453
20230925,105200,1394986099,1650,1650,1650,1650,2
20230925,105100,1394982799,1643,1645,1645,1643,1734
20230925,105000,1392133823,1650,1650,1650,1650,10
20230925,104900,1392117323,1650,1650,1650,1650,97
20230925,104800,1391957273,1645,1645,1645,1645,253
20230925,104700,1391541088,1641,1641,1641,1641,430
20230925,104600,1390835458,1640,1635,1640,1634,3275
20230925,104500,1385475872,1634,1634,1635,1634,8372
20230925,104400,1371794931,1635,1640,1640,1635,7586
20230925,104300,1359382460,1640,1641,1641,1640,130
20230925,104200,1359169136,1641,1645,1645,1641,3428
20230925,104100,1353538133,1645,1644,1645,1643,1980
20230925,104000,1350281509,1643,1652,1652,1643,2404
20230925,103900,1346325751,1653,1652,1653,1652,21
20230925,103800,1346291058,1652,1652,1652,1652,500
20230925,103700,1345465058,1652,1652,1652,1652,23
20230925,103600,1345427062,1663,1663,1663,1663,100
20230925,103500,1345260762,1663,1646,1663,1644,1251
20230925,103400,1343187314,1650,1650,1654,1650,947
20230925,103300,1341621956,1647,1644,1647,1644,616
20230925,103200,1340608564,1643,1643,1643,1643,0
20230925,103100,1340608564,1643,1649,1650,1643,860
20230925,103000,1339194680,1649,1650,1650,1649,28
20230925,102900,1339148481,1650,1644,1650,1644,76
20230925,102800,1339023507,1644,1644,1645,1644,565
20230925,102700,1338094477,1644,1654,1654,1644,7081
20230925,102600,1326436446,1655,1661,1661,1655,4614
20230925,102500,1318798664,1659,1663,1674,1659,9809
20230925,102400,1302504020,1674,1683,1683,1662,3187
20230925,102300,1297203363,1685,1686,1687,1684,4129
20230925,102200,1290245482,1687,1687,1688,1680,2763
20230925,102100,1285588463,1687,1670,1687,1670,5178
20230925,102000,1276878401,1670,1663,1677,1663,1084
20230925,101900,1275071436,1661,1660,1662,1656,1784
20230925,101800,1272109707,1660,1661,1665,1660,11685
20230925,101700,1252688996,1665,1660,1665,1660,3586
20230925,101600,1246724317,1660,1660,1660,1660,3144
20230925,101500,1241505277,1660,1665,1679,1660,10420
20230925,101400,1224119259,1665,1655,1665,1650,4848
20230925,101300,1216085667,1655,1655,1655,1655,100
20230925,101200,1215920167,1663,1654,1663,1650,7809
20230925,101100,1202993812,1654,1641,1654,1641,2118
20230925,101000,1199503776,1641,1650,1650,1641,1504
20230925,100900,1197028039,1653,1658,1658,1650,6126
20230925,100800,1186904143,1658,1669,1669,1658,1369
20230925,100700,1184632286,1665,1680,1680,1659,14554
20230925,100600,1160399860,1680,1684,1688,1671,9907
20230925,100500,1143690881,1684,1680,1685,1666,4806
20230925,100400,1135643924,1685,1659,1688,1659,10833
20230925,100300,1117500873,1659,1659,1659,1659,1109
20230925,100200,1115661042,1650,1650,1650,1650,889
20230925,100100,1114194192,1650,1650,1651,1650,471
20230925,100000,1113417036,1658,1658,1658,1658,1
20230925,095900,1113415378,1659,1659,1659,1659,13
20230925,095800,1113393811,1650,1651,1651,1650,187
20230925,095700,1113085260,1659,1659,1659,1659,328
20230925,095600,1112541108,1659,1650,1659,1650,2590
20230925,095500,1108258697,1651,1649,1652,1649,998
20230925,095400,1106612519,1649,1642,1649,1642,102
20230925,095300,1106445028,1642,1642,1642,1642,39
20230925,095200,1106380990,1637,1641,1641,1637,674
20230925,095100,1105276292,1639,1650,1650,1639,294
20230925,095000,1104792085,1649,1649,1649,1649,600
20230925,094900,1103802685,1649,1651,1651,1638,3445
20230925,094800,1098146800,1649,1640,1649,1639,7711
20230925,094700,1085499332,1640,1641,1641,1640,54
20230925,094600,1085410739,1640,1640,1640,1640,774
20230925,094500,1084141379,1640,1640,1640,1640,1657
20230925,094400,1081423899,1640,1642,1642,1640,4168
20230925,094300,1074585122,1642,1655,1656,1642,1922
20230925,094200,1071405159,1653,1644,1653,1640,1319
20230925,094100,1069229212,1638,1638,1645,1638,1103
20230925,094000,1067416156,1640,1634,1640,1631,19313
20230925,093900,1035843317,1637,1638,1638,1634,2751
20230925,093800,1031346532,1639,1640,1640,1639,65
20230925,093700,1031239983,1640,1640,1644,1634,3987
20230925,093600,1024715473,1636,1637,1644,1636,3300
20230925,093500,1019315788,1645,1645,1645,1645,6
20230925,093400,1019305918,1645,1646,1647,1634,2281
20230925,093300,1015556513,1641,1641,1646,1632,2507
20230925,093200,1011452421,1630,1645,1646,1630,11759
20230925,093100,992217862,1645,1646,1646,1645,3090
20230925,093000,987134462,1635,1637,1647,1635,1042
20230925,092900,985428298,1634,1632,1634,1632,2873
20230925,092800,980736027,1632,1630,1632,1630,1984
20230925,092700,977500671,1630,1632,1633,1630,14693
20230925,092600,953528289,1632,1635,1637,1632,5203
20230925,092500,945025946,1637,1637,1640,1636,3348
20230925,092400,939545025,1637,1640,1640,1630,4050
20230925,092300,932927234,1651,1651,1656,1641,14758
20230925,092200,908556225,1651,1664,1664,1651,12642
20230925,092100,887604367,1665,1680,1680,1665,8155
20230925,092000,873947752,1680,1680,1688,1679,5212
20230925,091900,865190682,1692,1703,1703,1674,23916
20230925,091800,824807333,1710,1701,1712,1690,35985
20230925,091700,763537986,1701,1687,1701,1687,30552
20230925,091600,711693772,1689,1668,1689,1668,8860
20230925,091500,696785382,1668,1668,1669,1668,1933
20230925,091400,693561137,1668,1671,1679,1663,9288
20230925,091300,678020707,1671,1683,1687,1660,18568
20230925,091200,647021947,1669,1654,1687,1654,6229
20230925,091100,636595585,1660,1650,1661,1648,7876
20230925,091000,623583525,1650,1674,1674,1650,18535
20230925,090900,592815293,1674,1688,1689,1671,23086
20230925,090800,554013155,1688,1687,1696,1683,19374
20230925,090700,521291805,1687,1681,1698,1678,26433
20230925,090600,476634695,1677,1674,1678,1670,35576
20230925,090500,417114227,1676,1620,1685,1620,36020
20230925,090400,357118529,1618,1617,1618,1606,28633
20230925,090300,310956128,1617,1577,1617,1576,24578
20230925,090200,271760893,1577,1622,1622,1576,80470
20230925,090100,142524324,1629,1633,1643,1612,42337
20230925,090000,73628759,1633,1650,1651,1612,44516