stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,201700,1473851244,1179,1179,1179,1179,10127
20230926,201600,1473851244,1179,1179,1179,1179,0
20230926,201500,1473851244,1179,1179,1179,1179,0
20230926,201400,1473851244,1179,1179,1179,1179,0
20230926,201300,1473851244,1179,1179,1179,1179,0
20230926,201200,1473851244,1179,1179,1179,1179,0
20230926,201100,1473851244,1179,1179,1179,1179,0
20230926,201000,1473851244,1179,1179,1179,1179,0
20230926,200900,1473851244,1179,1179,1179,1179,0
20230926,200800,1473851244,1179,1179,1179,1179,0
20230926,200700,1473851244,1179,1179,1179,1179,0
20230926,200600,1473851244,1179,1179,1179,1179,0
20230926,200500,1473851244,1179,1179,1179,1179,0
20230926,200400,1473851244,1179,1179,1179,1179,0
20230926,200300,1473851244,1179,1179,1179,1179,0
20230926,200200,1473851244,1179,1179,1179,1179,0
20230926,200100,1473851244,1179,1179,1179,1179,0
20230926,200000,1473851244,1179,1179,1179,1179,0
20230926,195900,1473851244,1179,1179,1179,1179,0
20230926,195800,1473851244,1179,1179,1179,1179,0
20230926,195700,1473851244,1179,1179,1179,1179,0
20230926,195600,1473851244,1179,1179,1179,1179,0
20230926,195500,1473851244,1179,1179,1179,1179,0
20230926,195400,1473851244,1179,1179,1179,1179,0
20230926,195300,1473851244,1179,1179,1179,1179,0
20230926,195200,1473851244,1179,1179,1179,1179,0
20230926,195100,1473851244,1179,1179,1179,1179,0
20230926,195000,1473851244,1179,1179,1179,1179,0
20230926,194900,1473851244,1179,1179,1179,1179,0
20230926,194800,1473851244,1179,1179,1179,1179,0
20230926,194700,1473851244,1179,1179,1179,1179,10127
20230926,194600,1473851244,1179,1179,1179,1179,0
20230926,194500,1473851244,1179,1179,1179,1179,0
20230926,194400,1473851244,1179,1179,1179,1179,0
20230926,194300,1473851244,1179,1179,1179,1179,0
20230926,194200,1473851244,1179,1179,1179,1179,0
20230926,194100,1473851244,1179,1179,1179,1179,0
20230926,194000,1473851244,1179,1179,1179,1179,0
20230926,193900,1473851244,1179,1179,1179,1179,0
20230926,193800,1473851244,1179,1179,1179,1179,0
20230926,193700,1473851244,1179,1179,1179,1179,0
20230926,193600,1473851244,1179,1179,1179,1179,0
20230926,193500,1473851244,1179,1179,1179,1179,0
20230926,193400,1473851244,1179,1179,1179,1179,0
20230926,193300,1473851244,1179,1179,1179,1179,0
20230926,193200,1473851244,1179,1179,1179,1179,0
20230926,193100,1473851244,1179,1179,1179,1179,0
20230926,193000,1473851244,1179,1179,1179,1179,0
20230926,192900,1473851244,1179,1179,1179,1179,0
20230926,192800,1473851244,1179,1179,1179,1179,0
20230926,192700,1473851244,1179,1179,1179,1179,0
20230926,192600,1473851244,1179,1179,1179,1179,0
20230926,192500,1473851244,1179,1179,1179,1179,0
20230926,192400,1473851244,1179,1179,1179,1179,0
20230926,192300,1473851244,1179,1179,1179,1179,0
20230926,192200,1473851244,1179,1179,1179,1179,0
20230926,192100,1473851244,1179,1179,1179,1179,0
20230926,192000,1473851244,1179,1179,1179,1179,0
20230926,191900,1473851244,1179,1179,1179,1179,0
20230926,191800,1473851244,1179,1179,1179,1179,0
20230926,191700,1473851244,1179,1179,1179,1179,10127
20230926,191600,1473851244,1179,1179,1179,1179,0
20230926,191500,1473851244,1179,1179,1179,1179,0
20230926,191400,1473851244,1179,1179,1179,1179,0
20230926,191300,1473851244,1179,1179,1179,1179,0
20230926,191200,1473851244,1179,1179,1179,1179,0
20230926,191100,1473851244,1179,1179,1179,1179,0
20230926,191000,1473851244,1179,1179,1179,1179,0
20230926,190900,1473851244,1179,1179,1179,1179,0
20230926,190800,1473851244,1179,1179,1179,1179,0
20230926,190700,1473851244,1179,1179,1179,1179,0
20230926,190600,1473851244,1179,1179,1179,1179,0
20230926,190500,1473851244,1179,1179,1179,1179,0
20230926,190400,1473851244,1179,1179,1179,1179,0
20230926,190300,1473851244,1179,1179,1179,1179,0
20230926,190200,1473851244,1179,1179,1179,1179,0
20230926,190100,1473851244,1179,1179,1179,1179,0
20230926,190000,1473851244,1179,1179,1179,1179,0
20230926,185900,1473851244,1179,1179,1179,1179,0
20230926,185800,1473851244,1179,1179,1179,1179,0
20230926,185700,1473851244,1179,1179,1179,1179,0
20230926,185600,1473851244,1179,1179,1179,1179,0
20230926,185500,1473851244,1179,1179,1179,1179,0
20230926,185400,1473851244,1179,1179,1179,1179,0
20230926,185300,1473851244,1179,1179,1179,1179,0
20230926,185200,1473851244,1179,1179,1179,1179,0
20230926,185100,1473851244,1179,1179,1179,1179,0
20230926,185000,1473851244,1179,1179,1179,1179,0
20230926,184900,1473851244,1179,1179,1179,1179,0
20230926,184800,1473851244,1179,1179,1179,1179,0
20230926,184700,1473851244,1179,1179,1179,1179,10127
20230926,184600,1473851244,1179,1179,1179,1179,0
20230926,184500,1473851244,1179,1179,1179,1179,0
20230926,184400,1473851244,1179,1179,1179,1179,0
20230926,184300,1473851244,1179,1179,1179,1179,0
20230926,184200,1473851244,1179,1179,1179,1179,0
20230926,184100,1473851244,1179,1179,1179,1179,0
20230926,184000,1473851244,1179,1179,1179,1179,0
20230926,183900,1473851244,1179,1179,1179,1179,0
20230926,183800,1473851244,1179,1179,1179,1179,0
20230926,183700,1473851244,1179,1179,1179,1179,0
20230926,183600,1473851244,1179,1179,1179,1179,0
20230926,183500,1473851244,1179,1179,1179,1179,0
20230926,183400,1473851244,1179,1179,1179,1179,0
20230926,183300,1473851244,1179,1179,1179,1179,0
20230926,183200,1473851244,1179,1179,1179,1179,0
20230926,183100,1473851244,1179,1179,1179,1179,0
20230926,183000,1473851244,1179,1179,1179,1179,0
20230926,182900,1473851244,1179,1179,1179,1179,0
20230926,182800,1473851244,1179,1179,1179,1179,0
20230926,182700,1473851244,1179,1179,1179,1179,0
20230926,182600,1473851244,1179,1179,1179,1179,0
20230926,182500,1473851244,1179,1179,1179,1179,0
20230926,182400,1473851244,1179,1179,1179,1179,0
20230926,182300,1473851244,1179,1179,1179,1179,0
20230926,182200,1473851244,1179,1179,1179,1179,0
20230926,182100,1473851244,1179,1179,1179,1179,0
20230926,182000,1473851244,1179,1179,1179,1179,0
20230926,181900,1473851244,1179,1179,1179,1179,0
20230926,181800,1473851244,1179,1179,1179,1179,0
20230926,181700,1473851244,1179,1179,1179,1179,10127
20230926,181600,1473851244,1179,1179,1179,1179,0
20230926,181500,1473851244,1179,1179,1179,1179,0
20230926,181400,1473851244,1179,1179,1179,1179,0
20230926,181300,1473851244,1179,1179,1179,1179,0
20230926,181200,1473851244,1179,1179,1179,1179,0
20230926,181100,1473851244,1179,1179,1179,1179,0
20230926,181000,1473851244,1179,1179,1179,1179,0
20230926,180900,1473851244,1179,1179,1179,1179,0
20230926,180800,1473851244,1179,1179,1179,1179,0
20230926,180700,1473851244,1179,1179,1179,1179,0
20230926,180600,1473851244,1179,1179,1179,1179,0
20230926,180500,1473851244,1179,1179,1179,1179,0
20230926,180400,1473851244,1179,1179,1179,1179,0
20230926,180300,1473851244,1179,1179,1179,1179,0
20230926,180200,1473851244,1179,1179,1179,1179,0
20230926,180100,1473851244,1179,1179,1179,1179,0
20230926,180000,1473851244,1179,1179,1179,1179,0
20230926,175900,1473851244,1179,1179,1179,1179,0
20230926,175800,1473851244,1179,1179,1179,1179,0
20230926,175700,1473851244,1179,1179,1179,1179,0
20230926,175600,1473851244,1179,1179,1179,1179,0
20230926,175500,1473851244,1179,1179,1179,1179,0
20230926,175400,1473851244,1179,1179,1179,1179,0
20230926,175300,1473851244,1179,1179,1179,1179,0
20230926,175200,1473851244,1179,1179,1179,1179,0
20230926,175100,1473851244,1179,1179,1179,1179,0
20230926,175000,1473851244,1179,1179,1179,1179,0
20230926,174900,1473851244,1179,1179,1179,1179,0
20230926,174800,1473851244,1179,1179,1179,1179,0
20230926,174700,1473851244,1179,1179,1179,1179,10127
20230926,174600,1473851244,1179,1179,1179,1179,0
20230926,174500,1473851244,1179,1179,1179,1179,0
20230926,174400,1473851244,1179,1179,1179,1179,0
20230926,174300,1473851244,1179,1179,1179,1179,0
20230926,174200,1473851244,1179,1179,1179,1179,0
20230926,174100,1473851244,1179,1179,1179,1179,0
20230926,174000,1473851244,1179,1179,1179,1179,0
20230926,173900,1473851244,1179,1179,1179,1179,0
20230926,173800,1473851244,1179,1179,1179,1179,0
20230926,173700,1473851244,1179,1179,1179,1179,0
20230926,173600,1473851244,1179,1179,1179,1179,0
20230926,173500,1473851244,1179,1179,1179,1179,0
20230926,173400,1473851244,1179,1179,1179,1179,0
20230926,173300,1473851244,1179,1179,1179,1179,0
20230926,173200,1473851244,1179,1179,1179,1179,0
20230926,173100,1473851244,1179,1179,1179,1179,0
20230926,173000,1473851244,1179,1179,1179,1179,0
20230926,172900,1473851244,1179,1179,1179,1179,0
20230926,172800,1473851244,1179,1179,1179,1179,0
20230926,172700,1473851244,1179,1179,1179,1179,0
20230926,172600,1473851244,1179,1179,1179,1179,0
20230926,172500,1473851244,1179,1179,1179,1179,0
20230926,172400,1473851244,1179,1179,1179,1179,0
20230926,172300,1473851244,1179,1179,1179,1179,0
20230926,172200,1473851244,1179,1179,1179,1179,0
20230926,172100,1473851244,1179,1179,1179,1179,0
20230926,172000,1473851244,1179,1179,1179,1179,0
20230926,171900,1473851244,1179,1179,1179,1179,0
20230926,171800,1473851244,1179,1179,1179,1179,0
20230926,171700,1473851244,1179,1179,1179,1179,10127
20230926,171600,1473851244,1179,1179,1179,1179,0
20230926,171500,1473851244,1179,1179,1179,1179,0
20230926,171400,1473851244,1179,1179,1179,1179,0
20230926,171300,1473851244,1179,1179,1179,1179,0
20230926,171200,1473851244,1179,1179,1179,1179,0
20230926,171100,1473851244,1179,1179,1179,1179,0
20230926,171000,1473851244,1179,1179,1179,1179,0
20230926,170900,1473851244,1179,1179,1179,1179,0
20230926,170800,1473851244,1179,1179,1179,1179,0
20230926,170700,1473851244,1179,1179,1179,1179,0
20230926,170600,1473851244,1179,1179,1179,1179,0
20230926,170500,1473851244,1179,1179,1179,1179,0
20230926,170400,1473851244,1179,1179,1179,1179,0
20230926,170300,1473851244,1179,1179,1179,1179,0
20230926,170200,1473851244,1179,1179,1179,1179,0
20230926,170100,1473851244,1179,1179,1179,1179,0
20230926,170000,1473851244,1179,1179,1179,1179,0
20230926,165900,1473851244,1179,1179,1179,1179,0
20230926,165800,1473851244,1179,1179,1179,1179,0
20230926,165700,1473851244,1179,1179,1179,1179,0
20230926,165600,1473851244,1179,1179,1179,1179,0
20230926,165500,1473851244,1179,1179,1179,1179,0
20230926,165400,1473851244,1179,1179,1179,1179,0
20230926,165300,1473851244,1179,1179,1179,1179,0
20230926,165200,1473851244,1179,1179,1179,1179,0
20230926,165100,1473851244,1179,1179,1179,1179,0
20230926,165000,1473851244,1179,1179,1179,1179,0
20230926,164900,1473851244,1179,1179,1179,1179,0
20230926,164800,1473851244,1179,1179,1179,1179,0
20230926,164700,1473851244,1179,1179,1179,1179,10127
20230926,164600,1473851244,1179,1179,1179,1179,0
20230926,164500,1473851244,1179,1179,1179,1179,0
20230926,164400,1473851244,1179,1179,1179,1179,0
20230926,164300,1473851244,1179,1179,1179,1179,0
20230926,164200,1473851244,1179,1179,1179,1179,0
20230926,164100,1473851244,1179,1179,1179,1179,0
20230926,164000,1473851244,1179,1179,1179,1179,0
20230926,163900,1473851244,1179,1179,1179,1179,0
20230926,163800,1473851244,1179,1179,1179,1179,0
20230926,163700,1473851244,1179,1179,1179,1179,0
20230926,163600,1473851244,1179,1179,1179,1179,0
20230926,163500,1473851244,1179,1179,1179,1179,0
20230926,163400,1473851244,1179,1179,1179,1179,0
20230926,163300,1473851244,1179,1179,1179,1179,0
20230926,163200,1473851244,1179,1179,1179,1179,0
20230926,163100,1473851244,1179,1179,1179,1179,0
20230926,163000,1473851244,1179,1179,1179,1179,0
20230926,162900,1473851244,1179,1179,1179,1179,0
20230926,162800,1473851244,1179,1179,1179,1179,0
20230926,162700,1473851244,1179,1179,1179,1179,0
20230926,162600,1473851244,1179,1179,1179,1179,0
20230926,162500,1473851244,1179,1179,1179,1179,0
20230926,162400,1473851244,1179,1179,1179,1179,0
20230926,162300,1473851244,1179,1179,1179,1179,0
20230926,162200,1473851244,1179,1179,1179,1179,0
20230926,162100,1473851244,1179,1179,1179,1179,0
20230926,162000,1473851244,1179,1179,1179,1179,0
20230926,161900,1473851244,1179,1179,1179,1179,0
20230926,161800,1473851244,1179,1179,1179,1179,0
20230926,161700,1473851244,1179,1179,1179,1179,10127
20230926,161600,1473851244,1179,1179,1179,1179,0
20230926,161500,1473851244,1179,1179,1179,1179,0
20230926,161400,1473851244,1179,1179,1179,1179,0
20230926,161300,1473851244,1179,1179,1179,1179,0
20230926,161200,1473851244,1179,1179,1179,1179,0
20230926,161100,1473851244,1179,1179,1179,1179,0
20230926,161000,1473851244,1179,1179,1179,1179,0
20230926,160900,1473851244,1179,1179,1179,1179,0
20230926,160800,1473851244,1179,1179,1179,1179,0
20230926,160700,1473851244,1179,1179,1179,1179,0
20230926,160600,1473851244,1179,1179,1179,1179,0
20230926,160500,1473851244,1179,1179,1179,1179,0
20230926,160400,1473851244,1179,1179,1179,1179,0
20230926,160300,1473851244,1179,1179,1179,1179,0
20230926,160200,1473851244,1179,1179,1179,1179,0
20230926,160100,1473851244,1179,1179,1179,1179,0
20230926,160000,1473851244,1179,1179,1179,1179,0
20230926,155900,1473851244,1179,1179,1179,1179,0
20230926,155800,1473851244,1179,1179,1179,1179,0
20230926,155700,1473851244,1179,1179,1179,1179,0
20230926,155600,1473851244,1179,1179,1179,1179,0
20230926,155500,1473851244,1179,1179,1179,1179,0
20230926,155400,1473851244,1179,1179,1179,1179,0
20230926,155300,1473851244,1179,1179,1179,1179,0
20230926,155200,1473851244,1179,1179,1179,1179,0
20230926,155100,1473851244,1179,1179,1179,1179,0
20230926,155000,1473851244,1179,1179,1179,1179,0
20230926,154900,1473851244,1179,1179,1179,1179,0
20230926,154800,1473851244,1179,1179,1179,1179,0
20230926,154700,1473851244,1179,1179,1179,1179,10127
20230926,154600,1473851244,1179,1179,1179,1179,0
20230926,154500,1473851244,1179,1179,1179,1179,0
20230926,154400,1473851244,1179,1179,1179,1179,0
20230926,154300,1473851244,1179,1179,1179,1179,0
20230926,154200,1473851244,1179,1179,1179,1179,0
20230926,154100,1473851244,1179,1179,1179,1179,0
20230926,154000,1473851244,1179,1179,1179,1179,0
20230926,153900,1473851244,1179,1179,1179,1179,0
20230926,153800,1473851244,1179,1179,1179,1179,0
20230926,153700,1473851244,1179,1179,1179,1179,0
20230926,153600,1473851244,1179,1179,1179,1179,0
20230926,153500,1473851244,1179,1179,1179,1179,0
20230926,153400,1473851244,1179,1179,1179,1179,0
20230926,153300,1473851244,1179,1179,1179,1179,0
20230926,153200,1473851244,1179,1179,1179,1179,0
20230926,153100,1473851244,1179,1179,1179,1179,0
20230926,153000,1473851244,1179,1179,1179,1179,10127
20230926,152900,1461911511,1185,1185,1185,1185,0
20230926,152800,1461911511,1185,1185,1185,1185,0
20230926,152700,1461911511,1185,1185,1185,1185,0
20230926,152600,1461911511,1185,1185,1185,1185,0
20230926,152500,1461911511,1185,1185,1185,1185,0
20230926,152400,1461911511,1185,1185,1185,1185,0
20230926,152300,1461911511,1185,1185,1185,1185,0
20230926,152200,1461911511,1185,1185,1185,1185,0
20230926,152100,1461911511,1185,1185,1185,1185,0
20230926,152000,1461911511,1185,1185,1185,1185,0
20230926,151900,1461911511,1185,1184,1185,1183,440
20230926,151800,1461390705,1183,1184,1184,1182,261
20230926,151700,1461081933,1177,1181,1184,1177,4279
20230926,151600,1456031972,1181,1183,1184,1181,2639
20230926,151500,1452910028,1183,1183,1184,1181,3101
20230926,151400,1449243953,1183,1185,1185,1182,1562
20230926,151300,1447393354,1185,1190,1190,1182,1996
20230926,151200,1445027336,1190,1185,1190,1185,165
20230926,151100,1444831304,1184,1190,1190,1184,1240
20230926,151000,1443360671,1190,1185,1190,1185,8326
20230926,150900,1433491631,1185,1185,1185,1184,401
20230926,150800,1433016546,1185,1186,1186,1183,3015
20230926,150700,1429444894,1191,1190,1191,1185,5727
20230926,150600,1422658319,1185,1187,1192,1185,5332
20230926,150500,1416338069,1192,1195,1195,1185,30866
20230926,150400,1379720381,1192,1192,1192,1192,0
20230926,150300,1379720381,1192,1189,1196,1189,1030
20230926,150200,1378491563,1188,1202,1202,1188,3021
20230926,150100,1374900494,1190,1203,1203,1190,10006
20230926,150000,1362993330,1203,1200,1203,1185,43
20230926,145900,1362941740,1204,1195,1204,1195,7001
20230926,145800,1354521196,1195,1191,1200,1180,3399
20230926,145700,1350463346,1192,1192,1192,1192,0
20230926,145600,1350463346,1192,1192,1192,1192,1
20230926,145500,1350462154,1191,1182,1191,1182,123
20230926,145400,1350316759,1181,1187,1192,1180,10484
20230926,145300,1337934601,1194,1194,1194,1194,85
20230926,145200,1337833111,1194,1194,1194,1194,20
20230926,145100,1337809231,1195,1186,1195,1186,151
20230926,145000,1337630136,1194,1179,1194,1179,4063
20230926,144900,1332834369,1180,1194,1196,1179,7322
20230926,144800,1324171074,1196,1196,1196,1196,17
20230926,144700,1324150742,1196,1196,1196,1196,0
20230926,144600,1324150742,1196,1195,1196,1195,59
20230926,144500,1324080236,1195,1192,1195,1192,18
20230926,144400,1324058753,1186,1194,1194,1182,258
20230926,144300,1323753023,1180,1194,1194,1180,11050
20230926,144200,1310685646,1194,1194,1194,1194,10
20230926,144100,1310673706,1196,1196,1196,1196,3010
20230926,144000,1307073746,1197,1197,1197,1197,0
20230926,143900,1307073746,1197,1197,1197,1197,0
20230926,143800,1307073746,1197,1188,1197,1187,1001
20230926,143700,1305884727,1197,1197,1197,1197,20
20230926,143600,1305860787,1190,1190,1190,1190,3631
20230926,143500,1301539897,1188,1200,1200,1188,6666
20230926,143400,1293605015,1200,1203,1203,1193,26
20230926,143300,1293573807,1203,1204,1204,1200,2590
20230926,143200,1290464014,1201,1209,1209,1201,17
20230926,143100,1290443589,1200,1205,1209,1200,11161
20230926,143000,1277038721,1205,1206,1206,1205,9002
20230926,142900,1266187263,1209,1209,1209,1206,442
20230926,142800,1265652888,1209,1203,1209,1203,185
20230926,142700,1265430160,1203,1202,1203,1202,20
20230926,142600,1265406110,1203,1205,1208,1203,918
20230926,142500,1264301325,1208,1207,1208,1204,94
20230926,142400,1264188073,1208,1204,1208,1204,31
20230926,142300,1264150745,1203,1209,1209,1203,10384
20230926,142200,1251633896,1208,1208,1209,1208,824
20230926,142100,1250638238,1213,1213,1213,1213,1
20230926,142000,1250637025,1213,1211,1215,1208,506
20230926,141900,1250024603,1211,1208,1214,1208,597
20230926,141800,1249302818,1215,1205,1215,1205,2413
20230926,141700,1246388798,1212,1212,1212,1212,3
20230926,141600,1246385162,1205,1203,1210,1203,752
20230926,141500,1245476458,1208,1203,1208,1203,900
20230926,141400,1244392758,1208,1200,1211,1200,4530
20230926,141300,1238942000,1199,1198,1199,1174,11916
20230926,141200,1224831246,1203,1190,1205,1190,3694
20230926,141100,1220419325,1192,1187,1192,1187,2551
20230926,141000,1217382655,1183,1184,1186,1182,5858
20230926,140900,1210451444,1184,1187,1190,1175,5704
20230926,140800,1203700387,1189,1182,1192,1182,26367
20230926,140700,1172493909,1139,1139,1139,1139,0
20230926,140600,1172493909,1139,1139,1139,1139,0
20230926,140500,1172493909,1139,1211,1211,1139,35689
20230926,140400,1130029377,1211,1211,1211,1211,160
20230926,140300,1129835617,1212,1212,1212,1212,190
20230926,140200,1129605337,1211,1214,1214,1210,6529
20230926,140100,1121699181,1213,1213,1213,1213,193
20230926,140000,1121465072,1212,1212,1212,1212,161
20230926,135900,1121269940,1212,1212,1212,1212,127
20230926,135800,1121116016,1212,1217,1217,1212,1466
20230926,135700,1119336886,1215,1217,1217,1215,2090
20230926,135600,1116796190,1220,1220,1220,1220,149
20230926,135500,1116614410,1223,1223,1223,1223,0
20230926,135400,1116614410,1223,1224,1224,1223,21
20230926,135300,1116588716,1224,1224,1224,1224,7
20230926,135200,1116580148,1225,1225,1225,1224,29
20230926,135100,1116544628,1225,1220,1225,1220,11
20230926,135000,1116531203,1216,1216,1216,1216,345
20230926,134900,1116111683,1217,1217,1217,1217,0
20230926,134800,1116111683,1217,1215,1217,1215,3242
20230926,134700,1112166239,1213,1213,1213,1213,200
20230926,134600,1111923639,1212,1213,1213,1212,192
20230926,134500,1111690744,1212,1215,1215,1212,5534
20230926,134400,1104973829,1216,1216,1217,1216,112
20230926,134300,1104837634,1217,1217,1217,1216,2308
20230926,134200,1102028818,1217,1218,1218,1217,126
20230926,134100,1101875466,1217,1217,1217,1217,75
20230926,134000,1101784191,1217,1217,1217,1217,10
20230926,133900,1101772021,1216,1216,1216,1216,0
20230926,133800,1101772021,1216,1222,1222,1216,85
20230926,133700,1101668637,1215,1216,1216,1215,51
20230926,133600,1101606622,1216,1215,1216,1215,412
20230926,133500,1101105640,1219,1216,1219,1215,2787
20230926,133400,1097716572,1216,1216,1216,1216,0
20230926,133300,1097716572,1216,1216,1216,1216,211
20230926,133200,1097459996,1216,1218,1218,1216,4
20230926,133100,1097455130,1218,1218,1218,1218,1
20230926,133000,1097453912,1215,1215,1215,1215,0
20230926,132900,1097453912,1215,1215,1215,1215,10
20230926,132800,1097441762,1216,1214,1216,1214,155
20230926,132700,1097253584,1214,1214,1214,1214,153
20230926,132600,1097067842,1214,1214,1214,1214,434
20230926,132500,1096540966,1214,1212,1214,1212,562
20230926,132400,1095859367,1212,1213,1214,1212,2472
20230926,132300,1092860898,1213,1214,1216,1213,717
20230926,132200,1091990686,1214,1214,1214,1214,22
20230926,132100,1091963978,1214,1214,1214,1213,221
20230926,132000,1091695687,1217,1214,1217,1214,391
20230926,131900,1091220413,1216,1216,1216,1216,0
20230926,131800,1091220413,1216,1214,1216,1214,611
20230926,131700,1090478656,1214,1215,1219,1214,731
20230926,131600,1089591058,1215,1216,1216,1215,276
20230926,131500,1089255713,1215,1221,1221,1215,939
20230926,131400,1088113628,1221,1221,1221,1221,5
20230926,131300,1088107523,1221,1216,1221,1216,55
20230926,131200,1088040393,1220,1220,1220,1220,60
20230926,131100,1087967193,1215,1215,1215,1215,30
20230926,131000,1087930743,1220,1215,1220,1215,776
20230926,130900,1086987863,1216,1223,1223,1216,6181
20230926,130800,1079458372,1223,1223,1223,1223,84
20230926,130700,1079355640,1219,1219,1219,1219,396
20230926,130600,1078872916,1220,1225,1225,1220,259
20230926,130500,1078556431,1223,1223,1223,1223,1342
20230926,130400,1076915165,1223,1216,1223,1216,1326
20230926,130300,1075297890,1218,1219,1219,1216,57
20230926,130200,1075228493,1219,1214,1219,1214,1349
20230926,130100,1073590797,1214,1214,1214,1214,73
20230926,130000,1073502175,1213,1219,1219,1213,983
20230926,125900,1072306968,1218,1218,1218,1218,3
20230926,125800,1072303314,1218,1218,1218,1218,0
20230926,125700,1072303314,1218,1218,1218,1218,11
20230926,125600,1072289916,1212,1213,1218,1211,242
20230926,125500,1071996508,1217,1212,1217,1212,644
20230926,125400,1071215971,1210,1212,1213,1210,1727
20230926,125300,1069124088,1212,1211,1212,1211,579
20230926,125200,1068422887,1212,1226,1226,1212,14022
20230926,125100,1051346105,1221,1222,1226,1221,255
20230926,125000,1051034533,1221,1226,1226,1221,303
20230926,124900,1050664463,1220,1221,1225,1220,794
20230926,124800,1049695777,1225,1226,1226,1220,194
20230926,124700,1049458930,1223,1219,1226,1219,700
20230926,124600,1048603457,1219,1222,1222,1219,635
20230926,124500,1047829180,1220,1221,1221,1220,353
20230926,124400,1047398480,1220,1220,1220,1219,555
20230926,124300,1046721825,1218,1225,1227,1218,5291
20230926,124200,1040266659,1225,1222,1225,1222,174
20230926,124100,1040053842,1222,1222,1227,1221,736
20230926,124000,1039154498,1222,1228,1228,1222,1005
20230926,123900,1037925314,1224,1227,1228,1224,581
20230926,123800,1037213501,1228,1231,1231,1228,318
20230926,123700,1036822376,1233,1231,1233,1231,701
20230926,123600,1035959415,1231,1230,1231,1230,22
20230926,123500,1035932354,1230,1230,1230,1230,41
20230926,123400,1035881924,1230,1230,1230,1222,150
20230926,123300,1035697650,1230,1221,1230,1221,333
20230926,123200,1035290248,1221,1222,1226,1220,6417
20230926,123100,1027460407,1223,1227,1227,1223,363
20230926,123000,1027015039,1227,1228,1228,1225,54
20230926,122900,1026948815,1225,1225,1228,1225,722
20230926,122800,1026063150,1225,1223,1225,1223,272
20230926,122700,1025730260,1225,1220,1225,1220,4
20230926,122600,1025725371,1220,1225,1226,1220,1710
20230926,122500,1023637043,1225,1225,1226,1225,333
20230926,122400,1023228985,1226,1226,1226,1226,50
20230926,122300,1023167685,1228,1227,1228,1227,36
20230926,122200,1023123480,1219,1219,1229,1219,497
20230926,122100,1022515947,1227,1229,1229,1219,2109
20230926,122000,1019942023,1229,1221,1229,1221,2795
20230926,121900,1016519822,1222,1222,1222,1222,32
20230926,121800,1016480718,1221,1221,1221,1221,50
20230926,121700,1016419668,1221,1222,1222,1217,1193
20230926,121600,1014963382,1222,1217,1222,1217,1159
20230926,121500,1013548443,1220,1220,1222,1220,678
20230926,121400,1012721083,1220,1220,1221,1205,15398
20230926,121300,994052367,1220,1229,1233,1220,7644
20230926,121200,984719472,1230,1230,1230,1230,505
20230926,121100,984098322,1230,1230,1234,1226,370
20230926,121000,983642902,1235,1235,1235,1235,87
20230926,120900,983535457,1221,1237,1237,1221,4906
20230926,120800,977514278,1231,1239,1239,1225,5148
20230926,120700,971196596,1239,1231,1240,1226,7273
20230926,120600,962245909,1230,1251,1251,1230,11052
20230926,120500,948571493,1258,1247,1259,1244,2982
20230926,120400,944850603,1247,1260,1260,1247,10933
20230926,120300,931120072,1261,1261,1261,1261,0
20230926,120200,931120072,1261,1261,1261,1261,0
20230926,120100,931120072,1261,1267,1267,1261,5362
20230926,120000,924340894,1266,1268,1268,1266,1788
20230926,115900,922075070,1267,1269,1269,1265,4321
20230926,115800,916603348,1277,1277,1278,1265,13545
20230926,115700,899360440,1277,1278,1279,1277,14216
20230926,115600,881189118,1279,1280,1280,1279,916
20230926,115500,880017310,1280,1283,1283,1279,213
20230926,115400,879744654,1282,1285,1285,1280,107
20230926,115300,879607186,1280,1282,1285,1280,155
20230926,115200,879408578,1283,1279,1283,1278,128
20230926,115100,879244684,1278,1279,1283,1278,1284
20230926,115000,877603299,1279,1280,1280,1279,1408
20230926,114900,875802232,1280,1279,1280,1278,364
20230926,114800,875336832,1284,1286,1286,1277,3453
20230926,114700,870911141,1290,1295,1300,1288,3766
20230926,114600,866034372,1301,1291,1301,1287,1218
20230926,114500,864457838,1291,1295,1295,1290,13
20230926,114400,864441052,1295,1289,1295,1288,12969
20230926,114300,847723725,1289,1296,1296,1289,6297
20230926,114200,839587329,1296,1297,1297,1295,2430
20230926,114100,836438971,1298,1297,1304,1297,1277
20230926,114000,834780855,1298,1301,1301,1298,5923
20230926,113900,827081646,1305,1297,1305,1295,5651
20230926,113800,819744901,1296,1316,1317,1296,16139
20230926,113700,798754546,1307,1322,1329,1305,22765
20230926,113600,768918828,1321,1347,1347,1320,25404
20230926,113500,734963005,1341,1347,1348,1329,31109
20230926,113400,693317568,1357,1355,1362,1330,48633
20230926,113300,627737379,1362,1387,1387,1350,42423
20230926,113200,569412198,1384,1400,1401,1369,82399
20230926,113100,454643711,1345,1345,1345,1345,0
20230926,113000,454643711,1345,1345,1345,1345,0
20230926,112900,454643711,1345,1328,1345,1328,14296
20230926,112800,435514260,1328,1315,1329,1315,18079
20230926,112700,411654584,1315,1315,1315,1310,2797
20230926,112600,407986168,1315,1316,1318,1315,2468
20230926,112500,404738836,1316,1305,1316,1305,4986
20230926,112400,398206824,1306,1289,1307,1289,2746
20230926,112300,394633240,1289,1287,1289,1287,105
20230926,112200,394498103,1296,1287,1296,1286,1001
20230926,112100,393210303,1286,1286,1286,1286,705
20230926,112000,392303673,1286,1285,1286,1285,550
20230926,111900,391596873,1277,1282,1282,1276,1108
20230926,111800,390181417,1285,1285,1285,1285,40
20230926,111700,390130017,1282,1283,1283,1280,3550
20230926,111600,385584907,1282,1288,1288,1282,407
20230926,111500,385063098,1290,1290,1290,1290,1
20230926,111400,385061808,1282,1282,1282,1282,7
20230926,111300,385052834,1282,1282,1282,1282,100
20230926,111200,384924634,1282,1285,1285,1282,378
20230926,111100,384439231,1293,1292,1295,1286,884
20230926,111000,383300716,1293,1298,1298,1293,990
20230926,110900,382020209,1299,1296,1305,1293,247
20230926,110800,381700028,1305,1294,1305,1294,3737
20230926,110700,376825882,1294,1289,1294,1289,999
20230926,110600,375534721,1288,1285,1288,1285,1363
20230926,110500,373781261,1285,1281,1285,1281,279
20230926,110400,373423244,1276,1276,1276,1276,50
20230926,110300,373359444,1275,1274,1275,1265,1349
20230926,110200,371641158,1274,1270,1274,1270,771
20230926,110100,370659815,1270,1270,1270,1270,3
20230926,110000,370656005,1259,1259,1259,1259,141
20230926,105900,370478486,1261,1263,1263,1259,6292
20230926,105800,362543819,1272,1266,1272,1266,1857
20230926,105700,360187725,1259,1259,1259,1259,0
20230926,105600,360187725,1259,1267,1267,1259,72
20230926,105500,360096749,1267,1258,1268,1256,1345
20230926,105400,358405926,1260,1268,1268,1260,715
20230926,105300,357504986,1270,1270,1270,1270,0
20230926,105200,357504986,1270,1269,1270,1269,109
20230926,105100,357366559,1270,1270,1270,1269,431
20230926,105000,356819263,1270,1260,1270,1260,2166
20230926,104900,354088723,1265,1266,1266,1265,98
20230926,104800,353964678,1266,1277,1277,1266,2114
20230926,104700,351278999,1277,1277,1284,1276,450
20230926,104600,350703685,1284,1276,1284,1276,203
20230926,104500,350444633,1285,1276,1285,1276,109
20230926,104400,350305468,1277,1287,1287,1277,189
20230926,104300,350064065,1288,1289,1289,1288,13
20230926,104200,350047320,1275,1289,1290,1275,1088
20230926,104100,348650692,1290,1291,1291,1289,1032
20230926,104000,347319399,1289,1292,1292,1289,2946
20230926,103900,343517189,1293,1298,1300,1293,919
20230926,103800,342326476,1298,1299,1299,1295,159
20230926,103700,342119997,1293,1306,1306,1291,909
20230926,103600,340945242,1306,1316,1316,1243,38881
20230926,103500,291490022,1316,1300,1318,1300,10123
20230926,103400,278220673,1287,1269,1287,1269,3717
20230926,103300,273479954,1262,1259,1262,1259,1263
20230926,103200,271887573,1260,1258,1260,1258,501
20230926,103100,271256722,1256,1256,1256,1256,65
20230926,103000,271175082,1259,1260,1260,1256,825
20230926,102900,270136001,1255,1255,1255,1255,0
20230926,102800,270136001,1255,1255,1255,1255,85
20230926,102700,270029326,1256,1256,1256,1256,197
20230926,102600,269781894,1260,1260,1260,1260,5
20230926,102500,269775594,1257,1255,1257,1255,135
20230926,102400,269606073,1250,1250,1250,1250,10044
20230926,102300,257051073,1251,1252,1252,1251,2009
20230926,102200,254537736,1251,1254,1254,1251,1794
20230926,102100,252291567,1255,1256,1256,1255,484
20230926,102000,251684073,1254,1254,1254,1254,221
20230926,101900,251406939,1253,1253,1253,1253,279
20230926,101800,251057352,1253,1262,1262,1253,8249
20230926,101700,240661217,1262,1263,1269,1262,236
20230926,101600,240363307,1263,1263,1263,1263,0
20230926,101500,240363307,1263,1265,1265,1263,115
20230926,101400,240217995,1265,1264,1265,1264,438
20230926,101300,239664335,1263,1265,1266,1263,160
20230926,101200,239462015,1270,1266,1270,1265,167
20230926,101100,239250231,1270,1268,1270,1268,281
20230926,101000,238893521,1263,1263,1263,1263,4
20230926,100900,238888469,1262,1268,1271,1262,1335
20230926,100800,237196286,1272,1268,1272,1268,502
20230926,100700,236559741,1269,1265,1272,1265,9461
20230926,100600,224567034,1265,1268,1268,1265,401
20230926,100500,224059488,1268,1262,1268,1262,1632
20230926,100400,221997747,1262,1252,1262,1252,4103
20230926,100300,216843424,1250,1250,1250,1250,43
20230926,100200,216789674,1250,1253,1253,1250,486
20230926,100100,216181046,1254,1254,1254,1254,159
20230926,100000,215981660,1253,1253,1253,1253,2
20230926,095900,215979154,1249,1249,1254,1249,3427
20230926,095800,211692172,1246,1246,1246,1246,644
20230926,095700,210889748,1246,1249,1249,1246,47
20230926,095600,210831156,1249,1249,1250,1249,3
20230926,095500,210827408,1249,1247,1249,1247,3
20230926,095400,210823664,1247,1250,1250,1247,380
20230926,095300,210348901,1243,1245,1248,1243,541
20230926,095200,209675951,1245,1248,1248,1245,141
20230926,095100,209500276,1251,1250,1251,1245,443
20230926,095000,208948139,1250,1247,1250,1247,1154
20230926,094900,207507986,1249,1249,1249,1248,12
20230926,094800,207492999,1249,1246,1249,1246,1702
20230926,094700,205368236,1246,1248,1249,1246,6518
20230926,094600,197234195,1248,1246,1249,1246,2233
20230926,094500,194447522,1243,1240,1244,1240,6951
20230926,094400,185819598,1240,1240,1240,1238,1828
20230926,094300,183554593,1240,1240,1240,1240,859
20230926,094200,182489433,1240,1240,1240,1240,1030
20230926,094100,181212233,1240,1237,1240,1237,137
20230926,094000,181042635,1237,1239,1239,1237,230
20230926,093900,180757908,1239,1241,1241,1239,97
20230926,093800,180637663,1241,1240,1241,1240,1001
20230926,093700,179395504,1241,1241,1241,1241,0
20230926,093600,179395504,1241,1241,1241,1237,2719
20230926,093500,176024825,1237,1241,1241,1236,1247
20230926,093400,174482028,1241,1236,1241,1235,1473
20230926,093300,172662541,1236,1236,1236,1236,778
20230926,093200,171700933,1236,1242,1242,1235,1637
20230926,093100,169678370,1237,1237,1237,1236,492
20230926,093000,169069844,1234,1233,1237,1232,537
20230926,092900,168407610,1232,1237,1237,1232,5214
20230926,092800,161972000,1237,1238,1238,1237,1815
20230926,092700,159726152,1238,1243,1243,1238,218
20230926,092600,159455900,1243,1242,1243,1240,269
20230926,092500,159122065,1243,1243,1243,1243,128
20230926,092400,158962961,1242,1243,1251,1242,891
20230926,092300,157850049,1242,1241,1242,1241,179
20230926,092200,157627817,1241,1238,1241,1238,1006
20230926,092100,156382386,1238,1238,1238,1238,1
20230926,092000,156381148,1241,1239,1241,1238,1672
20230926,091900,154310873,1239,1242,1242,1238,3402
20230926,091800,150086962,1242,1243,1243,1242,44
20230926,091700,150032271,1251,1245,1252,1240,1157
20230926,091600,148590622,1238,1241,1241,1238,746
20230926,091500,147665636,1247,1237,1248,1232,2436
20230926,091400,144652563,1238,1239,1247,1238,3191
20230926,091300,140697192,1241,1246,1246,1241,2186
20230926,091200,137978451,1246,1244,1246,1244,2536
20230926,091100,134823267,1244,1237,1244,1237,1177
20230926,091000,133365167,1237,1244,1244,1237,5374
20230926,090900,126704308,1244,1243,1244,1242,1160
20230926,090800,125263342,1240,1238,1240,1238,1806
20230926,090700,123025126,1237,1230,1237,1230,2714
20230926,090600,119678852,1230,1234,1234,1230,5894
20230926,090500,112415995,1233,1234,1240,1232,10604
20230926,090400,99334509,1234,1242,1243,1234,4966
20230926,090300,93171840,1241,1262,1262,1241,7257
20230926,090200,84111917,1262,1244,1262,1243,7355
20230926,090100,74881736,1243,1249,1254,1238,11832
20230926,090000,60158428,1247,1226,1260,1226,48784