stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,201200,1365333835,2480,2480,2480,2480,5842
20230914,201100,1365333835,2480,2480,2480,2480,0
20230914,201000,1365333835,2480,2480,2480,2480,0
20230914,200900,1365333835,2480,2480,2480,2480,0
20230914,200800,1365333835,2480,2480,2480,2480,0
20230914,200700,1365333835,2480,2480,2480,2480,0
20230914,200600,1365333835,2480,2480,2480,2480,0
20230914,200500,1365333835,2480,2480,2480,2480,0
20230914,200400,1365333835,2480,2480,2480,2480,0
20230914,200300,1365333835,2480,2480,2480,2480,0
20230914,200200,1365333835,2480,2480,2480,2480,0
20230914,200100,1365333835,2480,2480,2480,2480,0
20230914,200000,1365333835,2480,2480,2480,2480,0
20230914,195900,1365333835,2480,2480,2480,2480,0
20230914,195800,1365333835,2480,2480,2480,2480,0
20230914,195700,1365333835,2480,2480,2480,2480,0
20230914,195600,1365333835,2480,2480,2480,2480,0
20230914,195500,1365333835,2480,2480,2480,2480,0
20230914,195400,1365333835,2480,2480,2480,2480,0
20230914,195300,1365333835,2480,2480,2480,2480,0
20230914,195200,1365333835,2480,2480,2480,2480,0
20230914,195100,1365333835,2480,2480,2480,2480,0
20230914,195000,1365333835,2480,2480,2480,2480,0
20230914,194900,1365333835,2480,2480,2480,2480,0
20230914,194800,1365333835,2480,2480,2480,2480,0
20230914,194700,1365333835,2480,2480,2480,2480,0
20230914,194600,1365333835,2480,2480,2480,2480,0
20230914,194500,1365333835,2480,2480,2480,2480,0
20230914,194400,1365333835,2480,2480,2480,2480,0
20230914,194300,1365333835,2480,2480,2480,2480,0
20230914,194200,1365333835,2480,2480,2480,2480,5842
20230914,194100,1365333835,2480,2480,2480,2480,0
20230914,194000,1365333835,2480,2480,2480,2480,0
20230914,193900,1365333835,2480,2480,2480,2480,0
20230914,193800,1365333835,2480,2480,2480,2480,0
20230914,193700,1365333835,2480,2480,2480,2480,0
20230914,193600,1365333835,2480,2480,2480,2480,0
20230914,193500,1365333835,2480,2480,2480,2480,0
20230914,193400,1365333835,2480,2480,2480,2480,0
20230914,193300,1365333835,2480,2480,2480,2480,0
20230914,193200,1365333835,2480,2480,2480,2480,0
20230914,193100,1365333835,2480,2480,2480,2480,0
20230914,193000,1365333835,2480,2480,2480,2480,0
20230914,192900,1365333835,2480,2480,2480,2480,0
20230914,192800,1365333835,2480,2480,2480,2480,0
20230914,192700,1365333835,2480,2480,2480,2480,0
20230914,192600,1365333835,2480,2480,2480,2480,0
20230914,192500,1365333835,2480,2480,2480,2480,0
20230914,192400,1365333835,2480,2480,2480,2480,0
20230914,192300,1365333835,2480,2480,2480,2480,0
20230914,192200,1365333835,2480,2480,2480,2480,0
20230914,192100,1365333835,2480,2480,2480,2480,0
20230914,192000,1365333835,2480,2480,2480,2480,0
20230914,191900,1365333835,2480,2480,2480,2480,0
20230914,191800,1365333835,2480,2480,2480,2480,0
20230914,191700,1365333835,2480,2480,2480,2480,0
20230914,191600,1365333835,2480,2480,2480,2480,0
20230914,191500,1365333835,2480,2480,2480,2480,0
20230914,191400,1365333835,2480,2480,2480,2480,0
20230914,191300,1365333835,2480,2480,2480,2480,0
20230914,191200,1365333835,2480,2480,2480,2480,5842
20230914,191100,1365333835,2480,2480,2480,2480,0
20230914,191000,1365333835,2480,2480,2480,2480,0
20230914,190900,1365333835,2480,2480,2480,2480,0
20230914,190800,1365333835,2480,2480,2480,2480,0
20230914,190700,1365333835,2480,2480,2480,2480,0
20230914,190600,1365333835,2480,2480,2480,2480,0
20230914,190500,1365333835,2480,2480,2480,2480,0
20230914,190400,1365333835,2480,2480,2480,2480,0
20230914,190300,1365333835,2480,2480,2480,2480,0
20230914,190200,1365333835,2480,2480,2480,2480,0
20230914,190100,1365333835,2480,2480,2480,2480,0
20230914,190000,1365333835,2480,2480,2480,2480,0
20230914,185900,1365333835,2480,2480,2480,2480,0
20230914,185800,1365333835,2480,2480,2480,2480,0
20230914,185700,1365333835,2480,2480,2480,2480,0
20230914,185600,1365333835,2480,2480,2480,2480,0
20230914,185500,1365333835,2480,2480,2480,2480,0
20230914,185400,1365333835,2480,2480,2480,2480,0
20230914,185300,1365333835,2480,2480,2480,2480,0
20230914,185200,1365333835,2480,2480,2480,2480,0
20230914,185100,1365333835,2480,2480,2480,2480,0
20230914,185000,1365333835,2480,2480,2480,2480,0
20230914,184900,1365333835,2480,2480,2480,2480,0
20230914,184800,1365333835,2480,2480,2480,2480,0
20230914,184700,1365333835,2480,2480,2480,2480,0
20230914,184600,1365333835,2480,2480,2480,2480,0
20230914,184500,1365333835,2480,2480,2480,2480,0
20230914,184400,1365333835,2480,2480,2480,2480,0
20230914,184300,1365333835,2480,2480,2480,2480,0
20230914,184200,1365333835,2480,2480,2480,2480,5842
20230914,184100,1365333835,2480,2480,2480,2480,0
20230914,184000,1365333835,2480,2480,2480,2480,0
20230914,183900,1365333835,2480,2480,2480,2480,0
20230914,183800,1365333835,2480,2480,2480,2480,0
20230914,183700,1365333835,2480,2480,2480,2480,0
20230914,183600,1365333835,2480,2480,2480,2480,0
20230914,183500,1365333835,2480,2480,2480,2480,0
20230914,183400,1365333835,2480,2480,2480,2480,0
20230914,183300,1365333835,2480,2480,2480,2480,0
20230914,183200,1365333835,2480,2480,2480,2480,0
20230914,183100,1365333835,2480,2480,2480,2480,0
20230914,183000,1365333835,2480,2480,2480,2480,0
20230914,182900,1365333835,2480,2480,2480,2480,0
20230914,182800,1365333835,2480,2480,2480,2480,0
20230914,182700,1365333835,2480,2480,2480,2480,0
20230914,182600,1365333835,2480,2480,2480,2480,0
20230914,182500,1365333835,2480,2480,2480,2480,0
20230914,182400,1365333835,2480,2480,2480,2480,0
20230914,182300,1365333835,2480,2480,2480,2480,0
20230914,182200,1365333835,2480,2480,2480,2480,0
20230914,182100,1365333835,2480,2480,2480,2480,0
20230914,182000,1365333835,2480,2480,2480,2480,0
20230914,181900,1365333835,2480,2480,2480,2480,0
20230914,181800,1365333835,2480,2480,2480,2480,0
20230914,181700,1365333835,2480,2480,2480,2480,0
20230914,181600,1365333835,2480,2480,2480,2480,0
20230914,181500,1365333835,2480,2480,2480,2480,0
20230914,181400,1365333835,2480,2480,2480,2480,0
20230914,181300,1365333835,2480,2480,2480,2480,0
20230914,181200,1365333835,2480,2480,2480,2480,5842
20230914,181100,1365333835,2480,2480,2480,2480,0
20230914,181000,1365333835,2480,2480,2480,2480,0
20230914,180900,1365333835,2480,2480,2480,2480,0
20230914,180800,1365333835,2480,2480,2480,2480,0
20230914,180700,1365333835,2480,2480,2480,2480,0
20230914,180600,1365333835,2480,2480,2480,2480,0
20230914,180500,1365333835,2480,2480,2480,2480,0
20230914,180400,1365333835,2480,2480,2480,2480,0
20230914,180300,1365333835,2480,2480,2480,2480,0
20230914,180200,1365333835,2480,2480,2480,2480,0
20230914,180100,1365333835,2480,2480,2480,2480,0
20230914,180000,1365333835,2480,2480,2480,2480,0
20230914,175900,1365333835,2480,2480,2480,2480,0
20230914,175800,1365333835,2480,2480,2480,2480,0
20230914,175700,1365333835,2480,2480,2480,2480,0
20230914,175600,1365333835,2480,2480,2480,2480,0
20230914,175500,1365333835,2480,2480,2480,2480,0
20230914,175400,1365333835,2480,2480,2480,2480,0
20230914,175300,1365333835,2480,2480,2480,2480,0
20230914,175200,1365333835,2480,2480,2480,2480,0
20230914,175100,1365333835,2480,2480,2480,2480,0
20230914,175000,1365333835,2480,2480,2480,2480,0
20230914,174900,1365333835,2480,2480,2480,2480,0
20230914,174800,1365333835,2480,2480,2480,2480,0
20230914,174700,1365333835,2480,2480,2480,2480,0
20230914,174600,1365333835,2480,2480,2480,2480,0
20230914,174500,1365333835,2480,2480,2480,2480,0
20230914,174400,1365333835,2480,2480,2480,2480,0
20230914,174300,1365333835,2480,2480,2480,2480,0
20230914,174200,1365333835,2480,2480,2480,2480,5842
20230914,174100,1365333835,2480,2480,2480,2480,0
20230914,174000,1365333835,2480,2480,2480,2480,0
20230914,173900,1365333835,2480,2480,2480,2480,0
20230914,173800,1365333835,2480,2480,2480,2480,0
20230914,173700,1365333835,2480,2480,2480,2480,0
20230914,173600,1365333835,2480,2480,2480,2480,0
20230914,173500,1365333835,2480,2480,2480,2480,0
20230914,173400,1365333835,2480,2480,2480,2480,0
20230914,173300,1365333835,2480,2480,2480,2480,0
20230914,173200,1365333835,2480,2480,2480,2480,0
20230914,173100,1365333835,2480,2480,2480,2480,0
20230914,173000,1365333835,2480,2480,2480,2480,0
20230914,172900,1365333835,2480,2480,2480,2480,0
20230914,172800,1365333835,2480,2480,2480,2480,0
20230914,172700,1365333835,2480,2480,2480,2480,0
20230914,172600,1365333835,2480,2480,2480,2480,0
20230914,172500,1365333835,2480,2480,2480,2480,0
20230914,172400,1365333835,2480,2480,2480,2480,0
20230914,172300,1365333835,2480,2480,2480,2480,0
20230914,172200,1365333835,2480,2480,2480,2480,0
20230914,172100,1365333835,2480,2480,2480,2480,0
20230914,172000,1365333835,2480,2480,2480,2480,0
20230914,171900,1365333835,2480,2480,2480,2480,0
20230914,171800,1365333835,2480,2480,2480,2480,0
20230914,171700,1365333835,2480,2480,2480,2480,0
20230914,171600,1365333835,2480,2480,2480,2480,0
20230914,171500,1365333835,2480,2480,2480,2480,0
20230914,171400,1365333835,2480,2480,2480,2480,0
20230914,171300,1365333835,2480,2480,2480,2480,0
20230914,171200,1365333835,2480,2480,2480,2480,5842
20230914,171100,1365333835,2480,2480,2480,2480,0
20230914,171000,1365333835,2480,2480,2480,2480,0
20230914,170900,1365333835,2480,2480,2480,2480,0
20230914,170800,1365333835,2480,2480,2480,2480,0
20230914,170700,1365333835,2480,2480,2480,2480,0
20230914,170600,1365333835,2480,2480,2480,2480,0
20230914,170500,1365333835,2480,2480,2480,2480,0
20230914,170400,1365333835,2480,2480,2480,2480,0
20230914,170300,1365333835,2480,2480,2480,2480,0
20230914,170200,1365333835,2480,2480,2480,2480,0
20230914,170100,1365333835,2480,2480,2480,2480,0
20230914,170000,1365333835,2480,2480,2480,2480,0
20230914,165900,1365333835,2480,2480,2480,2480,0
20230914,165800,1365333835,2480,2480,2480,2480,0
20230914,165700,1365333835,2480,2480,2480,2480,0
20230914,165600,1365333835,2480,2480,2480,2480,0
20230914,165500,1365333835,2480,2480,2480,2480,0
20230914,165400,1365333835,2480,2480,2480,2480,0
20230914,165300,1365333835,2480,2480,2480,2480,0
20230914,165200,1365333835,2480,2480,2480,2480,0
20230914,165100,1365333835,2480,2480,2480,2480,0
20230914,165000,1365333835,2480,2480,2480,2480,0
20230914,164900,1365333835,2480,2480,2480,2480,0
20230914,164800,1365333835,2480,2480,2480,2480,0
20230914,164700,1365333835,2480,2480,2480,2480,0
20230914,164600,1365333835,2480,2480,2480,2480,0
20230914,164500,1365333835,2480,2480,2480,2480,0
20230914,164400,1365333835,2480,2480,2480,2480,0
20230914,164300,1365333835,2480,2480,2480,2480,0
20230914,164200,1365333835,2480,2480,2480,2480,5842
20230914,164100,1365333835,2480,2480,2480,2480,0
20230914,164000,1365333835,2480,2480,2480,2480,0
20230914,163900,1365333835,2480,2480,2480,2480,0
20230914,163800,1365333835,2480,2480,2480,2480,0
20230914,163700,1365333835,2480,2480,2480,2480,0
20230914,163600,1365333835,2480,2480,2480,2480,0
20230914,163500,1365333835,2480,2480,2480,2480,0
20230914,163400,1365333835,2480,2480,2480,2480,0
20230914,163300,1365333835,2480,2480,2480,2480,0
20230914,163200,1365333835,2480,2480,2480,2480,0
20230914,163100,1365333835,2480,2480,2480,2480,0
20230914,163000,1365333835,2480,2480,2480,2480,0
20230914,162900,1365333835,2480,2480,2480,2480,0
20230914,162800,1365333835,2480,2480,2480,2480,0
20230914,162700,1365333835,2480,2480,2480,2480,0
20230914,162600,1365333835,2480,2480,2480,2480,0
20230914,162500,1365333835,2480,2480,2480,2480,0
20230914,162400,1365333835,2480,2480,2480,2480,0
20230914,162300,1365333835,2480,2480,2480,2480,0
20230914,162200,1365333835,2480,2480,2480,2480,0
20230914,162100,1365333835,2480,2480,2480,2480,0
20230914,162000,1365333835,2480,2480,2480,2480,0
20230914,161900,1365333835,2480,2480,2480,2480,0
20230914,161800,1365333835,2480,2480,2480,2480,0
20230914,161700,1365333835,2480,2480,2480,2480,0
20230914,161600,1365333835,2480,2480,2480,2480,0
20230914,161500,1365333835,2480,2480,2480,2480,0
20230914,161400,1365333835,2480,2480,2480,2480,0
20230914,161300,1365333835,2480,2480,2480,2480,0
20230914,161200,1365333835,2480,2480,2480,2480,5842
20230914,161100,1365333835,2480,2480,2480,2480,0
20230914,161000,1365333835,2480,2480,2480,2480,0
20230914,160900,1365333835,2480,2480,2480,2480,0
20230914,160800,1365333835,2480,2480,2480,2480,0
20230914,160700,1365333835,2480,2480,2480,2480,0
20230914,160600,1365333835,2480,2480,2480,2480,0
20230914,160500,1365333835,2480,2480,2480,2480,0
20230914,160400,1365333835,2480,2480,2480,2480,0
20230914,160300,1365333835,2480,2480,2480,2480,0
20230914,160200,1365333835,2480,2480,2480,2480,0
20230914,160100,1365333835,2480,2480,2480,2480,0
20230914,160000,1365333835,2480,2480,2480,2480,0
20230914,155900,1365333835,2480,2480,2480,2480,0
20230914,155800,1365333835,2480,2480,2480,2480,0
20230914,155700,1365333835,2480,2480,2480,2480,0
20230914,155600,1365333835,2480,2480,2480,2480,0
20230914,155500,1365333835,2480,2480,2480,2480,0
20230914,155400,1365333835,2480,2480,2480,2480,0
20230914,155300,1365333835,2480,2480,2480,2480,0
20230914,155200,1365333835,2480,2480,2480,2480,0
20230914,155100,1365333835,2480,2480,2480,2480,0
20230914,155000,1365333835,2480,2480,2480,2480,0
20230914,154900,1365333835,2480,2480,2480,2480,0
20230914,154800,1365333835,2480,2480,2480,2480,0
20230914,154700,1365333835,2480,2480,2480,2480,0
20230914,154600,1365333835,2480,2480,2480,2480,0
20230914,154500,1365333835,2480,2480,2480,2480,0
20230914,154400,1365333835,2480,2480,2480,2480,0
20230914,154300,1365333835,2480,2480,2480,2480,0
20230914,154200,1365333835,2480,2480,2480,2480,5842
20230914,154100,1365333835,2480,2480,2480,2480,0
20230914,154000,1365333835,2480,2480,2480,2480,0
20230914,153900,1365333835,2480,2480,2480,2480,0
20230914,153800,1365333835,2480,2480,2480,2480,0
20230914,153700,1365333835,2480,2480,2480,2480,0
20230914,153600,1365333835,2480,2480,2480,2480,0
20230914,153500,1365333835,2480,2480,2480,2480,0
20230914,153400,1365333835,2480,2480,2480,2480,0
20230914,153300,1365333835,2480,2480,2480,2480,0
20230914,153200,1365333835,2480,2480,2480,2480,0
20230914,153100,1365333835,2480,2480,2480,2480,0
20230914,153000,1365333835,2480,2480,2480,2480,5842
20230914,152900,1350845675,2480,2480,2480,2480,0
20230914,152800,1350845675,2480,2480,2480,2480,0
20230914,152700,1350845675,2480,2480,2480,2480,0
20230914,152600,1350845675,2480,2480,2480,2480,0
20230914,152500,1350845675,2480,2480,2480,2480,0
20230914,152400,1350845675,2480,2480,2480,2480,0
20230914,152300,1350845675,2480,2480,2480,2480,0
20230914,152200,1350845675,2480,2480,2480,2480,0
20230914,152100,1350845675,2480,2480,2480,2480,0
20230914,152000,1350845675,2480,2480,2480,2480,0
20230914,151900,1350845675,2480,2480,2480,2480,410
20230914,151800,1349828875,2480,2480,2480,2480,522
20230914,151700,1348534315,2480,2480,2480,2480,1001
20230914,151600,1346051835,2460,2460,2480,2460,2685
20230914,151500,1339406595,2480,2480,2480,2480,500
20230914,151400,1338166595,2480,2480,2480,2480,200
20230914,151300,1337670595,2480,2480,2480,2480,1000
20230914,151200,1335190595,2480,2480,2480,2480,500
20230914,151100,1333950595,2480,2475,2480,2475,1500
20230914,151000,1330235700,2455,2465,2465,2455,529
20230914,150900,1328934700,2475,2470,2475,2470,2000
20230914,150800,1323984705,2465,2460,2465,2460,2568
20230914,150700,1317667085,2455,2455,2455,2455,0
20230914,150600,1317667085,2455,2455,2455,2455,0
20230914,150500,1317667085,2455,2455,2455,2455,0
20230914,150400,1317667085,2455,2460,2460,2455,1977
20230914,150300,1312812380,2465,2465,2465,2465,2
20230914,150200,1312807450,2460,2465,2465,2460,238
20230914,150100,1312221320,2475,2475,2475,2475,0
20230914,150000,1312221320,2475,2465,2475,2465,601
20230914,145900,1310739845,2475,2475,2475,2475,1
20230914,145800,1310737370,2470,2470,2470,2470,5
20230914,145700,1310725020,2480,2480,2480,2480,0
20230914,145600,1310725020,2480,2475,2480,2450,21728
20230914,145500,1257341770,2475,2475,2475,2475,104
20230914,145400,1257084370,2475,2475,2475,2475,40
20230914,145300,1256985370,2475,2475,2475,2475,0
20230914,145200,1256985370,2475,2470,2475,2470,82
20230914,145100,1256782430,2475,2470,2475,2470,1145
20230914,145000,1253954265,2470,2470,2470,2470,205
20230914,144900,1253447915,2470,2470,2470,2470,2050
20230914,144800,1248384415,2470,2465,2470,2465,830
20230914,144700,1246334720,2465,2465,2465,2465,15
20230914,144600,1246297745,2465,2465,2465,2465,489
20230914,144500,1245092360,2465,2465,2465,2465,0
20230914,144400,1245092360,2465,2460,2465,2460,141
20230914,144300,1244744800,2460,2460,2460,2460,2867
20230914,144200,1237691980,2460,2460,2460,2460,2343
20230914,144100,1231928200,2460,2460,2460,2460,15
20230914,144000,1231891300,2460,2460,2460,2460,0
20230914,143900,1231891300,2460,2455,2460,2455,777
20230914,143800,1229981765,2455,2455,2455,2455,50
20230914,143700,1229859015,2460,2460,2460,2460,10
20230914,143600,1229834415,2460,2460,2460,2455,1303
20230914,143500,1226631715,2460,2460,2460,2460,2117
20230914,143400,1221423895,2460,2460,2460,2460,8
20230914,143300,1221404215,2460,2460,2465,2460,11
20230914,143200,1221377150,2465,2465,2465,2465,0
20230914,143100,1221377150,2465,2465,2465,2465,0
20230914,143000,1221377150,2465,2465,2465,2465,51
20230914,142900,1221251435,2465,2465,2465,2465,0
20230914,142800,1221251435,2465,2465,2465,2465,1
20230914,142700,1221248970,2465,2465,2465,2465,1113
20230914,142600,1218505425,2465,2465,2465,2465,100
20230914,142500,1218258925,2465,2465,2465,2465,1
20230914,142400,1218256460,2460,2460,2460,2460,700
20230914,142300,1216534460,2460,2460,2460,2460,0
20230914,142200,1216534460,2460,2460,2460,2460,600
20230914,142100,1215058460,2460,2460,2460,2460,611
20230914,142000,1213555400,2460,2460,2460,2460,68
20230914,141900,1213388120,2460,2460,2460,2455,1011
20230914,141800,1210904895,2460,2465,2465,2460,1480
20230914,141700,1207264045,2465,2465,2465,2465,5
20230914,141600,1207251720,2460,2460,2460,2460,28
20230914,141500,1207182840,2460,2460,2460,2460,5972
20230914,141400,1192491720,2465,2465,2465,2465,1
20230914,141300,1192489255,2460,2460,2460,2460,101
20230914,141200,1192240795,2460,2465,2465,2460,338
20230914,141100,1191409270,2465,2465,2465,2465,0
20230914,141000,1191409270,2465,2465,2465,2465,173
20230914,140900,1190982825,2465,2465,2465,2465,0
20230914,140800,1190982825,2465,2465,2465,2465,30
20230914,140700,1190908875,2465,2465,2465,2465,35
20230914,140600,1190822600,2465,2465,2465,2465,20
20230914,140500,1190773300,2465,2465,2465,2465,0
20230914,140400,1190773300,2465,2465,2465,2465,65
20230914,140300,1190613075,2465,2465,2465,2465,700
20230914,140200,1188887575,2470,2470,2470,2470,81
20230914,140100,1188687505,2470,2470,2470,2470,4
20230914,140000,1188677625,2470,2470,2470,2470,0
20230914,135900,1188677625,2470,2470,2470,2470,15
20230914,135800,1188640575,2470,2470,2470,2470,200
20230914,135700,1188146575,2470,2470,2470,2470,0
20230914,135600,1188146575,2470,2470,2470,2470,1
20230914,135500,1188144105,2470,2470,2470,2470,10
20230914,135400,1188119405,2465,2465,2465,2465,75
20230914,135300,1187934530,2465,2465,2465,2465,0
20230914,135200,1187934530,2465,2465,2465,2465,0
20230914,135100,1187934530,2465,2465,2465,2465,640
20230914,135000,1186356930,2465,2465,2465,2465,199
20230914,134900,1185866395,2465,2465,2465,2465,210
20230914,134800,1185348745,2470,2470,2470,2470,1
20230914,134700,1185346275,2460,2460,2460,2460,0
20230914,134600,1185346275,2460,2460,2460,2460,0
20230914,134500,1185346275,2460,2465,2465,2460,323
20230914,134400,1184550185,2470,2470,2470,2470,0
20230914,134300,1184550185,2470,2465,2470,2465,801
20230914,134200,1182571720,2465,2465,2465,2465,0
20230914,134100,1182571720,2465,2465,2465,2465,0
20230914,134000,1182571720,2465,2465,2465,2465,0
20230914,133900,1182571720,2465,2465,2465,2465,0
20230914,133800,1182571720,2465,2465,2465,2465,58
20230914,133700,1182428750,2465,2465,2465,2465,0
20230914,133600,1182428750,2465,2465,2465,2465,362
20230914,133500,1181536420,2470,2470,2470,2465,4797
20230914,133400,1169711800,2470,2470,2470,2470,0
20230914,133300,1169711800,2470,2470,2470,2470,5
20230914,133200,1169699450,2470,2470,2470,2470,1
20230914,133100,1169696980,2470,2470,2470,2470,0
20230914,133000,1169696980,2470,2465,2470,2465,501
20230914,132900,1168459515,2470,2470,2470,2470,0
20230914,132800,1168459515,2470,2470,2470,2470,500
20230914,132700,1167224515,2465,2465,2465,2465,430
20230914,132600,1166164565,2470,2470,2470,2470,50
20230914,132500,1166041065,2470,2465,2470,2465,3050
20230914,132400,1158522565,2470,2465,2470,2465,40
20230914,132300,1158423915,2470,2470,2470,2470,10
20230914,132200,1158399215,2470,2470,2470,2470,1
20230914,132100,1158396745,2470,2475,2475,2470,2632
20230914,132000,1151895645,2475,2475,2475,2475,12
20230914,131900,1151865945,2470,2470,2470,2470,400
20230914,131800,1150877945,2470,2470,2470,2470,100
20230914,131700,1150630945,2475,2475,2475,2475,300
20230914,131600,1149888445,2475,2475,2475,2475,0
20230914,131500,1149888445,2475,2475,2475,2475,10
20230914,131400,1149863695,2475,2475,2475,2475,16
20230914,131300,1149824095,2475,2475,2475,2475,3
20230914,131200,1149816670,2470,2475,2475,2470,73
20230914,131100,1149636110,2475,2470,2475,2470,85
20230914,131000,1149426135,2470,2470,2470,2470,5
20230914,130900,1149413785,2470,2475,2475,2470,262
20230914,130800,1148766640,2465,2465,2465,2465,2928
20230914,130700,1141549120,2465,2465,2465,2465,139
20230914,130600,1141206485,2465,2465,2465,2465,40
20230914,130500,1141107885,2460,2465,2465,2460,1083
20230914,130400,1138441875,2465,2465,2465,2465,1187
20230914,130300,1135515920,2465,2465,2465,2465,19
20230914,130200,1135469085,2465,2465,2465,2465,0
20230914,130100,1135469085,2465,2465,2465,2465,314
20230914,130000,1134695075,2460,2460,2460,2460,0
20230914,125900,1134695075,2460,2460,2460,2460,1896
20230914,125800,1130030915,2465,2465,2465,2465,81
20230914,125700,1129831250,2465,2465,2465,2465,0
20230914,125600,1129831250,2465,2465,2465,2465,5
20230914,125500,1129818925,2465,2465,2465,2465,0
20230914,125400,1129818925,2465,2465,2465,2465,0
20230914,125300,1129818925,2465,2465,2465,2465,26
20230914,125200,1129754835,2465,2465,2465,2465,272
20230914,125100,1129084355,2465,2465,2465,2465,210
20230914,125000,1128566705,2460,2460,2460,2460,0
20230914,124900,1128566705,2460,2465,2465,2460,205
20230914,124800,1128062380,2465,2465,2465,2465,113
20230914,124700,1127783835,2465,2465,2465,2465,10
20230914,124600,1127759185,2465,2465,2465,2460,5236
20230914,124500,1114871510,2465,2465,2465,2465,5
20230914,124400,1114859185,2465,2465,2465,2465,0
20230914,124300,1114859185,2465,2465,2465,2465,63
20230914,124200,1114703890,2465,2465,2465,2465,200
20230914,124100,1114210890,2465,2465,2465,2465,12
20230914,124000,1114181310,2470,2460,2470,2460,4163
20230914,123900,1103939505,2465,2465,2465,2465,10
20230914,123800,1103914855,2465,2465,2470,2460,2255
20230914,123700,1098365870,2465,2470,2470,2465,1246
20230914,123600,1095293980,2465,2465,2465,2465,100
20230914,123500,1095047480,2470,2470,2470,2470,0
20230914,123400,1095047480,2470,2470,2470,2465,728
20230914,123300,1093252530,2475,2470,2475,2470,261
20230914,123200,1092606860,2470,2470,2470,2470,3
20230914,123100,1092599450,2470,2475,2475,2470,57
20230914,123000,1092458590,2475,2470,2475,2470,49
20230914,122900,1092337490,2465,2465,2465,2465,30
20230914,122800,1092263540,2465,2465,2465,2465,0
20230914,122700,1092263540,2465,2465,2465,2465,0
20230914,122600,1092263540,2465,2465,2465,2465,0
20230914,122500,1092263540,2465,2465,2465,2465,0
20230914,122400,1092263540,2465,2470,2470,2465,949
20230914,122300,1089923380,2475,2475,2475,2475,0
20230914,122200,1089923380,2475,2475,2475,2475,600
20230914,122100,1088438380,2475,2475,2475,2475,0
20230914,122000,1088438380,2475,2475,2475,2475,0
20230914,121900,1088438380,2475,2475,2475,2475,427
20230914,121800,1087381555,2475,2475,2475,2475,0
20230914,121700,1087381555,2475,2475,2475,2475,0
20230914,121600,1087381555,2475,2475,2475,2475,40
20230914,121500,1087282555,2470,2470,2470,2470,28
20230914,121400,1087213395,2465,2470,2470,2465,1613
20230914,121300,1083233350,2460,2460,2460,2460,0
20230914,121200,1083233350,2460,2465,2465,2460,1500
20230914,121100,1079537395,2465,2465,2465,2465,1366
20230914,121000,1076170205,2465,2465,2465,2465,393
20230914,120900,1075201460,2460,2460,2460,2460,0
20230914,120800,1075201460,2460,2460,2460,2460,10
20230914,120700,1075176860,2460,2460,2460,2460,1
20230914,120600,1075174400,2460,2460,2460,2460,1500
20230914,120500,1071484400,2460,2460,2460,2460,1092
20230914,120400,1068798080,2460,2460,2460,2460,0
20230914,120300,1068798080,2460,2460,2460,2460,723
20230914,120200,1067019500,2460,2460,2460,2460,15
20230914,120100,1066982600,2460,2460,2460,2460,350
20230914,120000,1066121600,2460,2460,2460,2460,0
20230914,115900,1066121600,2460,2460,2460,2460,0
20230914,115800,1066121600,2460,2460,2460,2460,580
20230914,115700,1064694800,2460,2460,2460,2460,6
20230914,115600,1064680040,2460,2460,2460,2460,1113
20230914,115500,1061942060,2460,2460,2460,2460,450
20230914,115400,1060835060,2465,2460,2465,2455,6725
20230914,115300,1044319045,2460,2460,2460,2460,688
20230914,115200,1042626565,2460,2460,2460,2460,312
20230914,115100,1041859045,2460,2460,2460,2460,0
20230914,115000,1041859045,2460,2460,2460,2460,500
20230914,114900,1040629045,2460,2460,2460,2455,636
20230914,114800,1039065155,2455,2455,2455,2455,0
20230914,114700,1039065155,2455,2460,2460,2455,2500
20230914,114600,1032927505,2460,2460,2460,2460,0
20230914,114500,1032927505,2460,2460,2460,2460,85
20230914,114400,1032718405,2465,2465,2465,2465,0
20230914,114300,1032718405,2465,2465,2465,2465,196
20230914,114200,1032235265,2460,2460,2460,2460,0
20230914,114100,1032235265,2460,2460,2460,2460,600
20230914,114000,1030759265,2465,2465,2465,2465,493
20230914,113900,1029544020,2460,2460,2460,2460,0
20230914,113800,1029544020,2460,2460,2460,2460,30
20230914,113700,1029470220,2460,2460,2460,2460,0
20230914,113600,1029470220,2460,2460,2460,2460,1119
20230914,113500,1026717480,2460,2460,2460,2460,300
20230914,113400,1025979480,2455,2455,2455,2455,500
20230914,113300,1024751980,2455,2455,2455,2455,1000
20230914,113200,1022296980,2455,2460,2460,2455,190
20230914,113100,1021829605,2460,2460,2460,2460,1333
20230914,113000,1018550425,2460,2460,2460,2460,1774
20230914,112900,1014186385,2455,2455,2455,2455,0
20230914,112800,1014186385,2455,2455,2455,2455,30
20230914,112700,1014112735,2455,2455,2455,2455,1
20230914,112600,1014110280,2455,2455,2455,2455,1
20230914,112500,1014107825,2460,2460,2460,2460,0
20230914,112400,1014107825,2460,2460,2460,2460,0
20230914,112300,1014107825,2460,2455,2460,2455,2205
20230914,112200,1008684550,2455,2460,2460,2455,63
20230914,112100,1008529765,2455,2455,2455,2455,0
20230914,112000,1008529765,2455,2460,2460,2455,327
20230914,111900,1007726285,2460,2460,2460,2460,36
20230914,111800,1007637725,2465,2460,2465,2460,23
20230914,111700,1007581140,2460,2460,2460,2460,210
20230914,111600,1007064540,2460,2460,2460,2460,511
20230914,111500,1005807480,2460,2455,2460,2455,131
20230914,111400,1005485865,2460,2460,2460,2460,204
20230914,111300,1004984025,2460,2455,2460,2455,520
20230914,111200,1003705940,2460,2460,2460,2460,0
20230914,111100,1003705940,2460,2460,2460,2445,16649
20230914,111000,962914620,2455,2460,2460,2455,420
20230914,110900,961883045,2460,2460,2460,2460,763
20230914,110800,960006065,2480,2480,2480,2480,5
20230914,110700,959993665,2480,2480,2480,2475,22729
20230914,110600,903626245,2480,2460,2480,2455,50001
20230914,110500,779817895,2460,2460,2460,2460,0
20230914,110400,779817895,2460,2450,2460,2445,6120
20230914,110300,764850395,2450,2455,2460,2450,5844
20230914,110200,750525335,2455,2455,2455,2455,161
20230914,110100,750130080,2455,2460,2460,2455,4558
20230914,110000,738935190,2460,2460,2460,2460,89
20230914,105900,738716250,2460,2460,2460,2460,270
20230914,105800,738052050,2465,2465,2465,2465,485
20230914,105700,736856525,2465,2465,2465,2465,0
20230914,105600,736856525,2465,2465,2465,2465,10
20230914,105500,736831875,2465,2470,2470,2465,189
20230914,105400,736365130,2465,2465,2465,2465,1999
20230914,105300,731437595,2465,2460,2465,2460,3627
20230914,105200,722499160,2460,2460,2460,2460,797
20230914,105100,720538540,2460,2460,2460,2460,179
20230914,105000,720098200,2465,2465,2465,2465,5
20230914,104900,720085875,2465,2455,2465,2450,3001
20230914,104800,712733010,2450,2460,2460,2450,48000
20230914,104700,594963420,2460,2460,2460,2460,0
20230914,104600,594963420,2460,2460,2460,2460,7089
20230914,104500,577524480,2460,2465,2465,2460,199
20230914,104400,577034135,2465,2465,2465,2465,0
20230914,104300,577034135,2465,2465,2465,2465,100
20230914,104200,576787635,2465,2465,2465,2465,0
20230914,104100,576787635,2465,2470,2470,2465,76
20230914,104000,576600060,2470,2470,2470,2470,23
20230914,103900,576543250,2470,2470,2470,2470,41
20230914,103800,576441980,2470,2465,2470,2465,14651
20230914,103700,540267160,2470,2470,2470,2470,151
20230914,103600,539894190,2470,2470,2470,2470,2810
20230914,103500,532953490,2470,2470,2470,2470,457
20230914,103400,531824700,2470,2470,2470,2470,880
20230914,103300,529651100,2470,2470,2470,2470,1000
20230914,103200,527181100,2470,2470,2470,2470,0
20230914,103100,527181100,2470,2470,2470,2470,28
20230914,103000,527111940,2470,2470,2470,2470,1
20230914,102900,527109470,2470,2470,2470,2470,167
20230914,102800,526696980,2465,2465,2465,2465,65
20230914,102700,526536755,2460,2460,2460,2460,1
20230914,102600,526534295,2470,2465,2470,2460,3635
20230914,102500,517579925,2470,2465,2470,2465,1065
20230914,102400,514950875,2465,2465,2465,2465,10
20230914,102300,514926225,2465,2465,2465,2465,70
20230914,102200,514753675,2465,2465,2465,2465,0
20230914,102100,514753675,2465,2465,2465,2465,138
20230914,102000,514413505,2465,2470,2470,2465,2849
20230914,101900,507388680,2470,2470,2470,2470,363
20230914,101800,506492070,2470,2470,2470,2470,317
20230914,101700,505709080,2470,2470,2470,2470,100
20230914,101600,505462080,2470,2470,2470,2470,140
20230914,101500,505116280,2475,2490,2490,2475,1330
20230914,101400,501823030,2490,2490,2490,2490,0
20230914,101300,501823030,2490,2490,2490,2490,0
20230914,101200,501823030,2490,2490,2490,2490,10
20230914,101100,501798130,2470,2470,2470,2470,51
20230914,101000,501672160,2470,2490,2490,2470,2000
20230914,100900,496705250,2485,2485,2485,2485,4157
20230914,100800,486375105,2485,2490,2490,2485,5345
20230914,100700,473091645,2490,2490,2490,2490,20
20230914,100600,473041845,2500,2500,2500,2500,1
20230914,100500,473039345,2485,2495,2500,2485,4931
20230914,100400,460753810,2495,2495,2495,2495,0
20230914,100300,460753810,2495,2495,2495,2495,0
20230914,100200,460753810,2495,2495,2495,2495,791
20230914,100100,458780265,2495,2495,2495,2495,1300
20230914,100000,455536765,2500,2495,2500,2495,16
20230914,095900,455496785,2485,2485,2485,2485,100
20230914,095800,455248285,2500,2480,2500,2480,17300
20230914,095700,412015440,2475,2465,2475,2465,5025
20230914,095600,399578975,2465,2475,2475,2465,3
20230914,095500,399571560,2475,2475,2475,2465,3293
20230914,095400,391422395,2475,2470,2475,2450,11203
20230914,095300,363943970,2450,2465,2465,2450,19047
20230914,095200,317268295,2450,2475,2475,2450,32087
20230914,095100,238399280,2480,2485,2485,2475,3587
20230914,095000,229498100,2490,2490,2490,2490,1027
20230914,094900,226940870,2495,2495,2495,2495,1095
20230914,094800,224208845,2495,2490,2495,2490,225
20230914,094700,223647620,2495,2485,2495,2485,1715
20230914,094600,219377400,2490,2490,2490,2490,1375
20230914,094500,215953650,2490,2490,2490,2490,0
20230914,094400,215953650,2490,2500,2500,2470,20984
20230914,094300,163786225,2500,2500,2500,2500,223
20230914,094200,163228725,2515,2515,2515,2515,2
20230914,094100,163223695,2515,2515,2515,2515,0
20230914,094000,163223695,2515,2515,2515,2515,3
20230914,093900,163216150,2515,2515,2515,2515,20
20230914,093800,163165850,2515,2515,2515,2515,4
20230914,093700,163155790,2515,2515,2515,2515,0
20230914,093600,163155790,2515,2515,2515,2515,0
20230914,093500,163155790,2515,2510,2515,2500,12460
20230914,093400,131952740,2515,2515,2520,2515,5001
20230914,093300,119355935,2510,2510,2510,2510,1
20230914,093200,119353425,2515,2515,2515,2515,13
20230914,093100,119320730,2515,2510,2515,2510,203
20230914,093000,118811185,2510,2510,2510,2510,21
20230914,092900,118758475,2520,2520,2520,2520,0
20230914,092800,118758475,2520,2520,2520,2520,100
20230914,092700,118506475,2505,2505,2505,2505,1000
20230914,092600,116001475,2505,2500,2505,2500,3088
20230914,092500,108266535,2495,2500,2500,2495,1442
20230914,092400,104668245,2500,2500,2500,2500,4928
20230914,092300,92348245,2505,2510,2510,2505,6137
20230914,092200,76971235,2515,2515,2515,2515,400
20230914,092100,75965235,2520,2520,2525,2520,1432
20230914,092000,72356570,2525,2525,2525,2525,716
20230914,091900,70548670,2525,2525,2525,2525,251
20230914,091800,69914895,2520,2520,2520,2520,184
20230914,091700,69451215,2515,2515,2520,2515,537
20230914,091600,68100480,2520,2520,2520,2520,439
20230914,091500,66994200,2520,2520,2520,2520,2012
20230914,091400,61923960,2520,2515,2520,2515,342
20230914,091300,61063820,2515,2520,2520,2515,1137
20230914,091200,58202290,2520,2520,2520,2520,901
20230914,091100,55931770,2520,2510,2520,2510,901
20230914,091000,53665135,2520,2505,2520,2505,10211
20230914,090900,28034665,2505,2505,2505,2505,1198
20230914,090800,25033675,2505,2505,2505,2505,1253
20230914,090700,21894910,2520,2505,2520,2505,928
20230914,090600,19562775,2500,2505,2505,2500,365
20230914,090500,18649200,2505,2505,2505,2505,50
20230914,090400,18523950,2510,2510,2510,2510,200
20230914,090300,18021950,2510,2505,2510,2500,3094
20230914,090200,10281400,2510,2510,2510,2510,301
20230914,090100,9525890,2505,2505,2505,2505,300
20230914,090000,8774390,2505,2530,2530,2505,3141