stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,204500,3284044357,1753,1753,1753,1753,13951
20230925,204400,3284044357,1753,1753,1753,1753,0
20230925,204300,3284044357,1753,1753,1753,1753,0
20230925,204200,3284044357,1753,1753,1753,1753,0
20230925,204100,3284044357,1753,1753,1753,1753,0
20230925,204000,3284044357,1753,1753,1753,1753,0
20230925,203900,3284044357,1753,1753,1753,1753,0
20230925,203800,3284044357,1753,1753,1753,1753,0
20230925,203700,3284044357,1753,1753,1753,1753,0
20230925,203600,3284044357,1753,1753,1753,1753,0
20230925,203500,3284044357,1753,1753,1753,1753,0
20230925,203400,3284044357,1753,1753,1753,1753,0
20230925,203300,3284044357,1753,1753,1753,1753,0
20230925,203200,3284044357,1753,1753,1753,1753,0
20230925,203100,3284044357,1753,1753,1753,1753,0
20230925,203000,3284044357,1753,1753,1753,1753,0
20230925,202900,3284044357,1753,1753,1753,1753,0
20230925,202800,3284044357,1753,1753,1753,1753,0
20230925,202700,3284044357,1753,1753,1753,1753,0
20230925,202600,3284044357,1753,1753,1753,1753,0
20230925,202500,3284044357,1753,1753,1753,1753,0
20230925,202400,3284044357,1753,1753,1753,1753,0
20230925,202300,3284044357,1753,1753,1753,1753,0
20230925,202200,3284044357,1753,1753,1753,1753,0
20230925,202100,3284044357,1753,1753,1753,1753,0
20230925,202000,3284044357,1753,1753,1753,1753,0
20230925,201900,3284044357,1753,1753,1753,1753,0
20230925,201800,3284044357,1753,1753,1753,1753,0
20230925,201700,3284044357,1753,1753,1753,1753,0
20230925,201600,3284044357,1753,1753,1753,1753,0
20230925,201500,3284044357,1753,1753,1753,1753,13951
20230925,201400,3284044357,1753,1753,1753,1753,0
20230925,201300,3284044357,1753,1753,1753,1753,0
20230925,201200,3284044357,1753,1753,1753,1753,0
20230925,201100,3284044357,1753,1753,1753,1753,0
20230925,201000,3284044357,1753,1753,1753,1753,0
20230925,200900,3284044357,1753,1753,1753,1753,0
20230925,200800,3284044357,1753,1753,1753,1753,0
20230925,200700,3284044357,1753,1753,1753,1753,0
20230925,200600,3284044357,1753,1753,1753,1753,0
20230925,200500,3284044357,1753,1753,1753,1753,0
20230925,200400,3284044357,1753,1753,1753,1753,0
20230925,200300,3284044357,1753,1753,1753,1753,0
20230925,200200,3284044357,1753,1753,1753,1753,0
20230925,200100,3284044357,1753,1753,1753,1753,0
20230925,200000,3284044357,1753,1753,1753,1753,0
20230925,195900,3284044357,1753,1753,1753,1753,0
20230925,195800,3284044357,1753,1753,1753,1753,0
20230925,195700,3284044357,1753,1753,1753,1753,0
20230925,195600,3284044357,1753,1753,1753,1753,0
20230925,195500,3284044357,1753,1753,1753,1753,0
20230925,195400,3284044357,1753,1753,1753,1753,0
20230925,195300,3284044357,1753,1753,1753,1753,0
20230925,195200,3284044357,1753,1753,1753,1753,0
20230925,195100,3284044357,1753,1753,1753,1753,0
20230925,195000,3284044357,1753,1753,1753,1753,0
20230925,194900,3284044357,1753,1753,1753,1753,0
20230925,194800,3284044357,1753,1753,1753,1753,0
20230925,194700,3284044357,1753,1753,1753,1753,0
20230925,194600,3284044357,1753,1753,1753,1753,0
20230925,194500,3284044357,1753,1753,1753,1753,13951
20230925,194400,3284044357,1753,1753,1753,1753,0
20230925,194300,3284044357,1753,1753,1753,1753,0
20230925,194200,3284044357,1753,1753,1753,1753,0
20230925,194100,3284044357,1753,1753,1753,1753,0
20230925,194000,3284044357,1753,1753,1753,1753,0
20230925,193900,3284044357,1753,1753,1753,1753,0
20230925,193800,3284044357,1753,1753,1753,1753,0
20230925,193700,3284044357,1753,1753,1753,1753,0
20230925,193600,3284044357,1753,1753,1753,1753,0
20230925,193500,3284044357,1753,1753,1753,1753,0
20230925,193400,3284044357,1753,1753,1753,1753,0
20230925,193300,3284044357,1753,1753,1753,1753,0
20230925,193200,3284044357,1753,1753,1753,1753,0
20230925,193100,3284044357,1753,1753,1753,1753,0
20230925,193000,3284044357,1753,1753,1753,1753,0
20230925,192900,3284044357,1753,1753,1753,1753,0
20230925,192800,3284044357,1753,1753,1753,1753,0
20230925,192700,3284044357,1753,1753,1753,1753,0
20230925,192600,3284044357,1753,1753,1753,1753,0
20230925,192500,3284044357,1753,1753,1753,1753,0
20230925,192400,3284044357,1753,1753,1753,1753,0
20230925,192300,3284044357,1753,1753,1753,1753,0
20230925,192200,3284044357,1753,1753,1753,1753,0
20230925,192100,3284044357,1753,1753,1753,1753,0
20230925,192000,3284044357,1753,1753,1753,1753,0
20230925,191900,3284044357,1753,1753,1753,1753,0
20230925,191800,3284044357,1753,1753,1753,1753,0
20230925,191700,3284044357,1753,1753,1753,1753,0
20230925,191600,3284044357,1753,1753,1753,1753,0
20230925,191500,3284044357,1753,1753,1753,1753,13951
20230925,191400,3284044357,1753,1753,1753,1753,0
20230925,191300,3284044357,1753,1753,1753,1753,0
20230925,191200,3284044357,1753,1753,1753,1753,0
20230925,191100,3284044357,1753,1753,1753,1753,0
20230925,191000,3284044357,1753,1753,1753,1753,0
20230925,190900,3284044357,1753,1753,1753,1753,0
20230925,190800,3284044357,1753,1753,1753,1753,0
20230925,190700,3284044357,1753,1753,1753,1753,0
20230925,190600,3284044357,1753,1753,1753,1753,0
20230925,190500,3284044357,1753,1753,1753,1753,0
20230925,190400,3284044357,1753,1753,1753,1753,0
20230925,190300,3284044357,1753,1753,1753,1753,0
20230925,190200,3284044357,1753,1753,1753,1753,0
20230925,190100,3284044357,1753,1753,1753,1753,0
20230925,190000,3284044357,1753,1753,1753,1753,0
20230925,185900,3284044357,1753,1753,1753,1753,0
20230925,185800,3284044357,1753,1753,1753,1753,0
20230925,185700,3284044357,1753,1753,1753,1753,0
20230925,185600,3284044357,1753,1753,1753,1753,0
20230925,185500,3284044357,1753,1753,1753,1753,0
20230925,185400,3284044357,1753,1753,1753,1753,0
20230925,185300,3284044357,1753,1753,1753,1753,0
20230925,185200,3284044357,1753,1753,1753,1753,0
20230925,185100,3284044357,1753,1753,1753,1753,0
20230925,185000,3284044357,1753,1753,1753,1753,0
20230925,184900,3284044357,1753,1753,1753,1753,0
20230925,184800,3284044357,1753,1753,1753,1753,0
20230925,184700,3284044357,1753,1753,1753,1753,0
20230925,184600,3284044357,1753,1753,1753,1753,0
20230925,184500,3284044357,1753,1753,1753,1753,13951
20230925,184400,3284044357,1753,1753,1753,1753,0
20230925,184300,3284044357,1753,1753,1753,1753,0
20230925,184200,3284044357,1753,1753,1753,1753,0
20230925,184100,3284044357,1753,1753,1753,1753,0
20230925,184000,3284044357,1753,1753,1753,1753,0
20230925,183900,3284044357,1753,1753,1753,1753,0
20230925,183800,3284044357,1753,1753,1753,1753,0
20230925,183700,3284044357,1753,1753,1753,1753,0
20230925,183600,3284044357,1753,1753,1753,1753,0
20230925,183500,3284044357,1753,1753,1753,1753,0
20230925,183400,3284044357,1753,1753,1753,1753,0
20230925,183300,3284044357,1753,1753,1753,1753,0
20230925,183200,3284044357,1753,1753,1753,1753,0
20230925,183100,3284044357,1753,1753,1753,1753,0
20230925,183000,3284044357,1753,1753,1753,1753,0
20230925,182900,3284044357,1753,1753,1753,1753,0
20230925,182800,3284044357,1753,1753,1753,1753,0
20230925,182700,3284044357,1753,1753,1753,1753,0
20230925,182600,3284044357,1753,1753,1753,1753,0
20230925,182500,3284044357,1753,1753,1753,1753,0
20230925,182400,3284044357,1753,1753,1753,1753,0
20230925,182300,3284044357,1753,1753,1753,1753,0
20230925,182200,3284044357,1753,1753,1753,1753,0
20230925,182100,3284044357,1753,1753,1753,1753,0
20230925,182000,3284044357,1753,1753,1753,1753,0
20230925,181900,3284044357,1753,1753,1753,1753,0
20230925,181800,3284044357,1753,1753,1753,1753,0
20230925,181700,3284044357,1753,1753,1753,1753,0
20230925,181600,3284044357,1753,1753,1753,1753,0
20230925,181500,3284044357,1753,1753,1753,1753,13951
20230925,181400,3284044357,1753,1753,1753,1753,0
20230925,181300,3284044357,1753,1753,1753,1753,0
20230925,181200,3284044357,1753,1753,1753,1753,0
20230925,181100,3284044357,1753,1753,1753,1753,0
20230925,181000,3284044357,1753,1753,1753,1753,0
20230925,180900,3284044357,1753,1753,1753,1753,0
20230925,180800,3284044357,1753,1753,1753,1753,0
20230925,180700,3284044357,1753,1753,1753,1753,0
20230925,180600,3284044357,1753,1753,1753,1753,0
20230925,180500,3284044357,1753,1753,1753,1753,0
20230925,180400,3284044357,1753,1753,1753,1753,0
20230925,180300,3284044357,1753,1753,1753,1753,0
20230925,180200,3284044357,1753,1753,1753,1753,0
20230925,180100,3284044357,1753,1753,1753,1753,0
20230925,180000,3284044357,1753,1753,1753,1753,0
20230925,175900,3284044357,1753,1753,1753,1753,0
20230925,175800,3284044357,1753,1753,1753,1753,0
20230925,175700,3284044357,1753,1753,1753,1753,0
20230925,175600,3284044357,1753,1753,1753,1753,0
20230925,175500,3284044357,1753,1753,1753,1753,0
20230925,175400,3284044357,1753,1753,1753,1753,0
20230925,175300,3284044357,1753,1753,1753,1753,0
20230925,175200,3284044357,1753,1753,1753,1753,0
20230925,175100,3284044357,1753,1753,1753,1753,0
20230925,175000,3284044357,1753,1753,1753,1753,0
20230925,174900,3284044357,1753,1753,1753,1753,0
20230925,174800,3284044357,1753,1753,1753,1753,0
20230925,174700,3284044357,1753,1753,1753,1753,0
20230925,174600,3284044357,1753,1753,1753,1753,0
20230925,174500,3284044357,1753,1753,1753,1753,13951
20230925,174400,3284044357,1753,1753,1753,1753,0
20230925,174300,3284044357,1753,1753,1753,1753,0
20230925,174200,3284044357,1753,1753,1753,1753,0
20230925,174100,3284044357,1753,1753,1753,1753,0
20230925,174000,3284044357,1753,1753,1753,1753,0
20230925,173900,3284044357,1753,1753,1753,1753,0
20230925,173800,3284044357,1753,1753,1753,1753,0
20230925,173700,3284044357,1753,1753,1753,1753,0
20230925,173600,3284044357,1753,1753,1753,1753,0
20230925,173500,3284044357,1753,1753,1753,1753,0
20230925,173400,3284044357,1753,1753,1753,1753,0
20230925,173300,3284044357,1753,1753,1753,1753,0
20230925,173200,3284044357,1753,1753,1753,1753,0
20230925,173100,3284044357,1753,1753,1753,1753,0
20230925,173000,3284044357,1753,1753,1753,1753,0
20230925,172900,3284044357,1753,1753,1753,1753,0
20230925,172800,3284044357,1753,1753,1753,1753,0
20230925,172700,3284044357,1753,1753,1753,1753,0
20230925,172600,3284044357,1753,1753,1753,1753,0
20230925,172500,3284044357,1753,1753,1753,1753,0
20230925,172400,3284044357,1753,1753,1753,1753,0
20230925,172300,3284044357,1753,1753,1753,1753,0
20230925,172200,3284044357,1753,1753,1753,1753,0
20230925,172100,3284044357,1753,1753,1753,1753,0
20230925,172000,3284044357,1753,1753,1753,1753,0
20230925,171900,3284044357,1753,1753,1753,1753,0
20230925,171800,3284044357,1753,1753,1753,1753,0
20230925,171700,3284044357,1753,1753,1753,1753,0
20230925,171600,3284044357,1753,1753,1753,1753,0
20230925,171500,3284044357,1753,1753,1753,1753,13951
20230925,171400,3284044357,1753,1753,1753,1753,0
20230925,171300,3284044357,1753,1753,1753,1753,0
20230925,171200,3284044357,1753,1753,1753,1753,0
20230925,171100,3284044357,1753,1753,1753,1753,0
20230925,171000,3284044357,1753,1753,1753,1753,0
20230925,170900,3284044357,1753,1753,1753,1753,0
20230925,170800,3284044357,1753,1753,1753,1753,0
20230925,170700,3284044357,1753,1753,1753,1753,0
20230925,170600,3284044357,1753,1753,1753,1753,0
20230925,170500,3284044357,1753,1753,1753,1753,0
20230925,170400,3284044357,1753,1753,1753,1753,0
20230925,170300,3284044357,1753,1753,1753,1753,0
20230925,170200,3284044357,1753,1753,1753,1753,0
20230925,170100,3284044357,1753,1753,1753,1753,0
20230925,170000,3284044357,1753,1753,1753,1753,0
20230925,165900,3284044357,1753,1753,1753,1753,0
20230925,165800,3284044357,1753,1753,1753,1753,0
20230925,165700,3284044357,1753,1753,1753,1753,0
20230925,165600,3284044357,1753,1753,1753,1753,0
20230925,165500,3284044357,1753,1753,1753,1753,0
20230925,165400,3284044357,1753,1753,1753,1753,0
20230925,165300,3284044357,1753,1753,1753,1753,0
20230925,165200,3284044357,1753,1753,1753,1753,0
20230925,165100,3284044357,1753,1753,1753,1753,0
20230925,165000,3284044357,1753,1753,1753,1753,0
20230925,164900,3284044357,1753,1753,1753,1753,0
20230925,164800,3284044357,1753,1753,1753,1753,0
20230925,164700,3284044357,1753,1753,1753,1753,0
20230925,164600,3284044357,1753,1753,1753,1753,0
20230925,164500,3284044357,1753,1753,1753,1753,13951
20230925,164400,3284044357,1753,1753,1753,1753,0
20230925,164300,3284044357,1753,1753,1753,1753,0
20230925,164200,3284044357,1753,1753,1753,1753,0
20230925,164100,3284044357,1753,1753,1753,1753,0
20230925,164000,3284044357,1753,1753,1753,1753,0
20230925,163900,3284044357,1753,1753,1753,1753,0
20230925,163800,3284044357,1753,1753,1753,1753,0
20230925,163700,3284044357,1753,1753,1753,1753,0
20230925,163600,3284044357,1753,1753,1753,1753,0
20230925,163500,3284044357,1753,1753,1753,1753,0
20230925,163400,3284044357,1753,1753,1753,1753,0
20230925,163300,3284044357,1753,1753,1753,1753,0
20230925,163200,3284044357,1753,1753,1753,1753,0
20230925,163100,3284044357,1753,1753,1753,1753,0
20230925,163000,3284044357,1753,1753,1753,1753,0
20230925,162900,3284044357,1753,1753,1753,1753,0
20230925,162800,3284044357,1753,1753,1753,1753,0
20230925,162700,3284044357,1753,1753,1753,1753,0
20230925,162600,3284044357,1753,1753,1753,1753,0
20230925,162500,3284044357,1753,1753,1753,1753,0
20230925,162400,3284044357,1753,1753,1753,1753,0
20230925,162300,3284044357,1753,1753,1753,1753,0
20230925,162200,3284044357,1753,1753,1753,1753,0
20230925,162100,3284044357,1753,1753,1753,1753,0
20230925,162000,3284044357,1753,1753,1753,1753,0
20230925,161900,3284044357,1753,1753,1753,1753,0
20230925,161800,3284044357,1753,1753,1753,1753,0
20230925,161700,3284044357,1753,1753,1753,1753,0
20230925,161600,3284044357,1753,1753,1753,1753,0
20230925,161500,3284044357,1753,1753,1753,1753,13951
20230925,161400,3284044357,1753,1753,1753,1753,0
20230925,161300,3284044357,1753,1753,1753,1753,0
20230925,161200,3284044357,1753,1753,1753,1753,0
20230925,161100,3284044357,1753,1753,1753,1753,0
20230925,161000,3284044357,1753,1753,1753,1753,0
20230925,160900,3284044357,1753,1753,1753,1753,0
20230925,160800,3284044357,1753,1753,1753,1753,0
20230925,160700,3284044357,1753,1753,1753,1753,0
20230925,160600,3284044357,1753,1753,1753,1753,0
20230925,160500,3284044357,1753,1753,1753,1753,0
20230925,160400,3284044357,1753,1753,1753,1753,0
20230925,160300,3284044357,1753,1753,1753,1753,0
20230925,160200,3284044357,1753,1753,1753,1753,0
20230925,160100,3284044357,1753,1753,1753,1753,0
20230925,160000,3284044357,1753,1753,1753,1753,0
20230925,155900,3284044357,1753,1753,1753,1753,0
20230925,155800,3284044357,1753,1753,1753,1753,0
20230925,155700,3284044357,1753,1753,1753,1753,0
20230925,155600,3284044357,1753,1753,1753,1753,0
20230925,155500,3284044357,1753,1753,1753,1753,0
20230925,155400,3284044357,1753,1753,1753,1753,0
20230925,155300,3284044357,1753,1753,1753,1753,0
20230925,155200,3284044357,1753,1753,1753,1753,0
20230925,155100,3284044357,1753,1753,1753,1753,0
20230925,155000,3284044357,1753,1753,1753,1753,0
20230925,154900,3284044357,1753,1753,1753,1753,0
20230925,154800,3284044357,1753,1753,1753,1753,0
20230925,154700,3284044357,1753,1753,1753,1753,0
20230925,154600,3284044357,1753,1753,1753,1753,0
20230925,154500,3284044357,1753,1753,1753,1753,13951
20230925,154400,3284044357,1753,1753,1753,1753,0
20230925,154300,3284044357,1753,1753,1753,1753,0
20230925,154200,3284044357,1753,1753,1753,1753,0
20230925,154100,3284044357,1753,1753,1753,1753,0
20230925,154000,3284044357,1753,1753,1753,1753,0
20230925,153900,3284044357,1753,1753,1753,1753,0
20230925,153800,3284044357,1753,1753,1753,1753,0
20230925,153700,3284044357,1753,1753,1753,1753,0
20230925,153600,3284044357,1753,1753,1753,1753,0
20230925,153500,3284044357,1753,1753,1753,1753,0
20230925,153400,3284044357,1753,1753,1753,1753,0
20230925,153300,3284044357,1753,1753,1753,1753,0
20230925,153200,3284044357,1753,1753,1753,1753,0
20230925,153100,3284044357,1753,1753,1753,1753,0
20230925,153000,3284044357,1753,1753,1753,1753,13951
20230925,152900,3259588254,1754,1754,1754,1754,0
20230925,152800,3259588254,1754,1754,1754,1754,0
20230925,152700,3259588254,1754,1754,1754,1754,0
20230925,152600,3259588254,1754,1754,1754,1754,0
20230925,152500,3259588254,1754,1754,1754,1754,0
20230925,152400,3259588254,1754,1754,1754,1754,0
20230925,152300,3259588254,1754,1754,1754,1754,0
20230925,152200,3259588254,1754,1754,1754,1754,0
20230925,152100,3259588254,1754,1754,1754,1754,0
20230925,152000,3259588254,1754,1754,1754,1754,0
20230925,151900,3259588254,1754,1754,1754,1752,5022
20230925,151800,3250784456,1754,1754,1754,1754,0
20230925,151700,3250784456,1754,1753,1754,1753,528
20230925,151600,3249858399,1762,1754,1762,1754,3259
20230925,151500,3244130769,1762,1754,1762,1754,222
20230925,151400,3243741373,1754,1754,1754,1752,4642
20230925,151300,3235599315,1754,1762,1762,1754,5193
20230925,151200,3226479875,1762,1758,1762,1758,1179
20230925,151100,3224403805,1757,1757,1757,1757,0
20230925,151000,3224403805,1757,1761,1761,1757,9453
20230925,150900,3207790268,1761,1757,1761,1755,7767
20230925,150800,3194113933,1757,1759,1759,1757,4198
20230925,150700,3186732058,1761,1761,1761,1761,28
20230925,150600,3186682750,1761,1761,1761,1761,10
20230925,150500,3186665140,1761,1761,1761,1761,530
20230925,150400,3185731810,1762,1763,1763,1762,361
20230925,150300,3185095670,1763,1763,1763,1763,0
20230925,150200,3185095670,1763,1768,1768,1762,725
20230925,150100,3183814690,1768,1768,1768,1768,100
20230925,150000,3183637890,1768,1769,1769,1768,751
20230925,145900,3182309992,1776,1776,1776,1776,0
20230925,145800,3182309992,1776,1776,1776,1776,2
20230925,145700,3182306440,1776,1776,1776,1776,57
20230925,145600,3182205208,1777,1777,1777,1777,2
20230925,145500,3182201654,1759,1759,1759,1759,20
20230925,145400,3182166474,1757,1767,1767,1757,500
20230925,145300,3181285528,1780,1780,1780,1780,3
20230925,145200,3181280188,1780,1780,1780,1780,56
20230925,145100,3181180508,1783,1768,1783,1768,3235
20230925,145000,3175450173,1771,1769,1771,1769,9553
20230925,144900,3158541918,1770,1770,1770,1770,0
20230925,144800,3158541918,1770,1770,1770,1770,11
20230925,144700,3158522448,1771,1771,1771,1771,0
20230925,144600,3158522448,1771,1756,1771,1756,692
20230925,144500,3157307266,1769,1757,1769,1755,1021
20230925,144400,3155514911,1766,1766,1766,1766,6100
20230925,144300,3144742311,1754,1754,1754,1754,0
20230925,144200,3144742311,1754,1754,1754,1754,0
20230925,144100,3144742311,1754,1756,1756,1754,266
20230925,144000,3144275335,1757,1754,1760,1754,5133
20230925,143900,3135244953,1754,1754,1754,1754,570
20230925,143800,3134245173,1754,1754,1754,1754,1
20230925,143700,3134243419,1754,1754,1754,1754,1000
20230925,143600,3132489419,1751,1754,1754,1751,553
20230925,143500,3131521113,1751,1751,1751,1751,0
20230925,143400,3131521113,1751,1752,1752,1751,2949
20230925,143300,3126354499,1751,1751,1751,1751,1000
20230925,143200,3124603499,1752,1752,1752,1752,80
20230925,143100,3124463339,1754,1752,1754,1752,23
20230925,143000,3124423041,1752,1752,1752,1752,1
20230925,142900,3124421289,1753,1752,1753,1752,600
20230925,142800,3123369546,1753,1753,1753,1753,781
20230925,142700,3122000453,1752,1752,1752,1752,0
20230925,142600,3122000453,1752,1752,1752,1752,94
20230925,142500,3121835765,1753,1753,1753,1753,27
20230925,142400,3121788434,1753,1753,1753,1753,655
20230925,142300,3120640219,1751,1751,1751,1751,0
20230925,142200,3120640219,1751,1751,1751,1751,0
20230925,142100,3120640219,1751,1752,1752,1751,101
20230925,142000,3120463358,1751,1751,1751,1751,0
20230925,141900,3120463358,1751,1751,1751,1751,2
20230925,141800,3120459856,1751,1754,1754,1751,1109
20230925,141700,3118517397,1751,1751,1751,1751,10
20230925,141600,3118499887,1754,1754,1754,1754,285
20230925,141500,3117999997,1751,1751,1751,1751,0
20230925,141400,3117999997,1751,1751,1751,1751,20
20230925,141300,3117964977,1751,1751,1751,1751,0
20230925,141200,3117964977,1751,1751,1751,1751,0
20230925,141100,3117964977,1751,1751,1751,1751,0
20230925,141000,3117964977,1751,1751,1751,1751,0
20230925,140900,3117964977,1751,1750,1751,1750,724
20230925,140800,3116697304,1750,1751,1751,1750,10000
20230925,140700,3099197271,1751,1751,1751,1750,5158
20230925,140600,3090170277,1751,1756,1756,1751,8530
20230925,140500,3075204038,1756,1756,1756,1756,0
20230925,140400,3075204038,1756,1756,1756,1756,0
20230925,140300,3075204038,1756,1756,1756,1756,100
20230925,140200,3075028438,1755,1755,1755,1755,0
20230925,140100,3075028438,1755,1760,1760,1755,10566
20230925,140000,3056472950,1760,1760,1760,1760,576
20230925,135900,3055459190,1760,1763,1763,1760,7311
20230925,135800,3042587993,1764,1764,1764,1764,48
20230925,135700,3042503321,1764,1764,1764,1764,81
20230925,135600,3042360437,1755,1756,1756,1755,1250
20230925,135500,3040166540,1757,1758,1758,1757,962
20230925,135400,3038476064,1758,1758,1758,1758,0
20230925,135300,3038476064,1758,1758,1758,1758,0
20230925,135200,3038476064,1758,1774,1774,1756,10
20230925,135100,3038458470,1760,1760,1760,1760,965
20230925,135000,3036760070,1759,1759,1759,1759,437
20230925,134900,3035991387,1759,1759,1759,1759,564
20230925,134800,3034999311,1784,1784,1784,1784,0
20230925,134700,3034999311,1784,1784,1784,1784,0
20230925,134600,3034999311,1784,1770,1784,1770,2000
20230925,134500,3031440934,1770,1759,1770,1759,9263
20230925,134400,3015096430,1752,1752,1752,1752,0
20230925,134300,3015096430,1752,1752,1752,1752,0
20230925,134200,3015096430,1752,1752,1752,1752,208
20230925,134100,3014732014,1752,1752,1752,1752,0
20230925,134000,3014732014,1752,1752,1752,1752,29
20230925,133900,3014681206,1752,1751,1752,1750,300
20230925,133800,3014155993,1751,1751,1751,1751,900
20230925,133700,3012580093,1750,1750,1750,1750,2800
20230925,133600,3007680093,1749,1754,1754,1749,22104
20230925,133500,2968979440,1754,1754,1754,1754,0
20230925,133400,2968979440,1754,1754,1754,1754,1
20230925,133300,2968977686,1753,1756,1756,1753,5747
20230925,133200,2958890659,1763,1763,1763,1763,0
20230925,133100,2958890659,1763,1763,1763,1763,0
20230925,133000,2958890659,1763,1764,1764,1763,30
20230925,132900,2958837749,1765,1758,1765,1758,2780
20230925,132800,2953948320,1753,1753,1753,1753,5526
20230925,132700,2944261242,1752,1754,1754,1752,5374
20230925,132600,2934843661,1755,1755,1755,1755,0
20230925,132500,2934843661,1755,1755,1755,1755,0
20230925,132400,2934843661,1755,1756,1756,1755,175
20230925,132300,2934536472,1757,1757,1757,1757,0
20230925,132200,2934536472,1757,1757,1757,1757,30
20230925,132100,2934483762,1758,1758,1758,1758,0
20230925,132000,2934483762,1758,1758,1758,1758,0
20230925,131900,2934483762,1758,1758,1758,1758,100
20230925,131800,2934307962,1758,1758,1758,1758,28
20230925,131700,2934258738,1760,1756,1760,1756,8
20230925,131600,2934244670,1756,1757,1757,1756,1797
20230925,131500,2931089084,1756,1756,1756,1756,0
20230925,131400,2931089084,1756,1760,1760,1756,615
20230925,131300,2930007724,1762,1760,1762,1760,858
20230925,131200,2928497642,1760,1760,1760,1760,43
20230925,131100,2928421962,1760,1760,1760,1760,1867
20230925,131000,2925136042,1751,1751,1751,1751,0
20230925,130900,2925136042,1751,1758,1758,1751,8800
20230925,130800,2909715259,1754,1757,1757,1754,1166
20230925,130700,2907669098,1758,1759,1759,1758,2206
20230925,130600,2903790912,1765,1760,1765,1760,500
20230925,130500,2902910742,1760,1760,1760,1760,34
20230925,130400,2902850902,1760,1760,1760,1760,512
20230925,130300,2901949782,1760,1759,1760,1759,11542
20230925,130200,2881644829,1759,1759,1759,1759,0
20230925,130100,2881644829,1759,1760,1760,1755,401
20230925,130000,2880940977,1760,1760,1760,1760,0
20230925,125900,2880940977,1760,1760,1760,1760,0
20230925,125800,2880940977,1760,1760,1760,1760,0
20230925,125700,2880940977,1760,1760,1760,1760,1
20230925,125600,2880939217,1760,1760,1760,1760,0
20230925,125500,2880939217,1760,1759,1760,1759,2895
20230925,125400,2875846617,1759,1758,1759,1758,3445
20230925,125300,2869789862,1751,1751,1751,1751,0
20230925,125200,2869789862,1751,1754,1754,1750,32084
20230925,125100,2813622542,1755,1756,1756,1755,4075
20230925,125000,2806467852,1757,1762,1763,1757,2916
20230925,124900,2801336466,1770,1770,1770,1770,0
20230925,124800,2801336466,1770,1770,1770,1768,383
20230925,124700,2800658756,1770,1770,1770,1770,7
20230925,124600,2800646366,1770,1770,1770,1770,100
20230925,124500,2800469366,1762,1761,1762,1761,179
20230925,124400,2800154070,1761,1761,1761,1761,73
20230925,124300,2800025517,1760,1761,1761,1760,2000
20230925,124200,2796505492,1758,1760,1760,1758,523
20230925,124100,2795586054,1758,1759,1759,1758,40
20230925,124000,2795515726,1758,1758,1758,1758,0
20230925,123900,2795515726,1758,1758,1758,1758,236
20230925,123800,2795100838,1775,1775,1775,1775,0
20230925,123700,2795100838,1775,1775,1775,1775,2
20230925,123600,2795097288,1778,1778,1778,1778,0
20230925,123500,2795097288,1778,1778,1778,1778,0
20230925,123400,2795097288,1778,1778,1778,1778,0
20230925,123300,2795097288,1778,1773,1778,1773,45
20230925,123200,2795017478,1757,1757,1758,1757,205
20230925,123100,2794657193,1757,1757,1757,1757,13
20230925,123000,2794634352,1764,1764,1764,1764,0
20230925,122900,2794634352,1764,1764,1764,1764,0
20230925,122800,2794634352,1764,1764,1765,1764,1947
20230925,122700,2791199613,1764,1767,1767,1764,4900
20230925,122600,2782549555,1767,1767,1767,1767,0
20230925,122500,2782549555,1767,1767,1767,1767,200
20230925,122400,2782196155,1787,1785,1787,1785,1000
20230925,122300,2780410859,1787,1787,1787,1787,4
20230925,122200,2780403711,1788,1788,1788,1788,0
20230925,122100,2780403711,1788,1788,1788,1788,736
20230925,122000,2779087743,1761,1758,1770,1758,10291
20230925,121900,2760956199,1752,1752,1752,1752,148
20230925,121800,2760696903,1752,1752,1752,1752,2229
20230925,121700,2756791695,1751,1757,1757,1751,4242
20230925,121600,2749346448,1760,1760,1760,1760,10
20230925,121500,2749328848,1757,1758,1758,1757,3443
20230925,121400,2743277339,1758,1762,1762,1758,1988
20230925,121300,2739782275,1759,1759,1759,1759,37
20230925,121200,2739717192,1757,1757,1757,1757,0
20230925,121100,2739717192,1757,1759,1763,1757,660
20230925,121000,2738557372,1758,1758,1758,1758,218
20230925,120900,2738174128,1758,1758,1760,1758,1628
20230925,120800,2735309847,1758,1758,1758,1758,627
20230925,120700,2734207581,1760,1760,1760,1760,1003
20230925,120600,2732442301,1758,1758,1758,1758,0
20230925,120500,2732442301,1758,1757,1758,1757,573
20230925,120400,2731435190,1757,1765,1765,1757,3362
20230925,120300,2725506877,1766,1766,1766,1766,3
20230925,120200,2725501579,1769,1769,1769,1769,0
20230925,120100,2725501579,1769,1768,1769,1768,600
20230925,120000,2724440487,1769,1769,1769,1769,0
20230925,115900,2724440487,1769,1769,1769,1769,0
20230925,115800,2724440487,1769,1774,1774,1760,4295
20230925,115700,2716838160,1790,1790,1790,1790,15
20230925,115600,2716811310,1774,1774,1774,1774,5
20230925,115500,2716802440,1766,1776,1829,1766,5476
20230925,115400,2706954658,1776,1777,1777,1776,3
20230925,115300,2706949328,1777,1753,1777,1753,14245
20230925,115200,2681895495,1746,1745,1746,1745,4217
20230925,115100,2674535830,1745,1746,1755,1745,11020
20230925,115000,2655295910,1746,1757,1757,1746,625
20230925,114900,2654204425,1757,1757,1757,1757,50
20230925,114800,2654116575,1748,1750,1750,1745,33999
20230925,114700,2594731276,1748,1750,1750,1748,5580
20230925,114600,2584967436,1748,1748,1748,1748,14
20230925,114500,2584942964,1764,1755,1764,1747,23803
20230925,114400,2543286873,1755,1755,1755,1755,0
20230925,114300,2543286873,1755,1757,1757,1755,1310
20230925,114200,2540986983,1757,1774,1774,1757,201
20230925,114100,2540633809,1760,1760,1776,1760,3001
20230925,114000,2535352033,1760,1761,1761,1760,3000
20230925,113900,2530072003,1760,1761,1761,1760,2208
20230925,113800,2526185765,1760,1763,1763,1760,3500
20230925,113700,2520025204,1763,1763,1763,1763,38
20230925,113600,2519958210,1779,1770,1779,1763,7710
20230925,113500,2506354230,1767,1767,1767,1767,0
20230925,113400,2506354230,1767,1767,1767,1767,3
20230925,113300,2506348929,1767,1767,1767,1767,110
20230925,113200,2506154559,1763,1756,1763,1756,7923
20230925,113100,2492209821,1763,1753,1777,1743,39462
20230925,113000,2423198259,1756,1749,1757,1749,5972
20230925,112900,2412708508,1749,1751,1751,1749,15180
20230925,112800,2386148680,1751,1758,1758,1751,6314
20230925,112700,2375075173,1757,1760,1760,1757,2218
20230925,112600,2371174300,1760,1763,1763,1760,28522
20230925,112500,2320952802,1783,1763,1783,1762,3968
20230925,112400,2313938656,1763,1770,1770,1763,740
20230925,112300,2312631472,1772,1781,1781,1772,815
20230925,112200,2311187148,1781,1783,1783,1781,2945
20230925,112100,2305939088,1783,1803,1803,1783,52
20230925,112000,2305845975,1804,1804,1804,1804,200
20230925,111900,2305485175,1796,1796,1796,1796,0
20230925,111800,2305485175,1796,1800,1800,1796,751
20230925,111700,2304134116,1800,1799,1800,1799,7
20230925,111600,2304121521,1798,1798,1798,1798,503
20230925,111500,2303217127,1798,1800,1800,1797,1052
20230925,111400,2301325362,1802,1805,1805,1802,891
20230925,111300,2299718876,1806,1806,1806,1806,940
20230925,111200,2298021236,1818,1818,1818,1818,0
20230925,111100,2298021236,1818,1818,1818,1818,84
20230925,111000,2297868524,1818,1800,1818,1800,7277
20230925,110900,2284757324,1800,1786,1800,1786,15036
20230925,110800,2257710002,1785,1778,1785,1778,621
20230925,110700,2256601819,1778,1773,1778,1773,16787
20230925,110600,2226812862,1769,1774,1774,1769,223
20230925,110500,2226418085,1770,1770,1770,1770,0
20230925,110400,2226418085,1770,1770,1770,1770,1001
20230925,110300,2224646315,1770,1778,1778,1770,13
20230925,110200,2224623281,1778,1778,1778,1778,0
20230925,110100,2224623281,1778,1774,1778,1773,1835
20230925,110000,2221364801,1774,1773,1774,1773,673
20230925,105900,2220171099,1773,1773,1773,1773,532
20230925,105800,2219227863,1773,1771,1773,1771,2313
20230925,105700,2215129850,1763,1763,1763,1763,1
20230925,105600,2215128087,1771,1762,1771,1762,4716
20230925,105500,2206803006,1760,1760,1760,1760,432
20230925,105400,2206042686,1760,1763,1763,1760,1498
20230925,105300,2203404945,1763,1762,1763,1762,673
20230925,105200,2202218854,1761,1761,1761,1761,1776
20230925,105100,2199091318,1760,1768,1768,1760,16168
20230925,105000,2170606929,1774,1774,1774,1774,0
20230925,104900,2170606929,1774,1780,1780,1774,5747
20230925,104800,2160383761,1785,1785,1785,1785,0
20230925,104700,2160383761,1785,1785,1785,1784,1134
20230925,104600,2158359626,1785,1785,1785,1785,0
20230925,104500,2158359626,1785,1785,1785,1785,0
20230925,104400,2158359626,1785,1784,1785,1784,287
20230925,104300,2157847467,1784,1770,1784,1770,4319
20230925,104200,2150176899,1769,1769,1769,1769,1198
20230925,104100,2148057637,1758,1758,1758,1758,0
20230925,104000,2148057637,1758,1760,1760,1758,7406
20230925,103900,2135023889,1760,1762,1762,1760,4745
20230925,103800,2126671913,1756,1760,1760,1756,1715
20230925,103700,2123654703,1761,1761,1761,1761,1050
20230925,103600,2121805653,1761,1766,1766,1761,2814
20230925,103500,2116840978,1767,1770,1771,1767,2746
20230925,103400,2111981580,1774,1776,1776,1774,2152
20230925,103300,2108163831,1775,1780,1780,1775,22
20230925,103200,2108124751,1780,1776,1780,1776,1682
20230925,103100,2105135414,1775,1775,1775,1775,2
20230925,103000,2105131864,1774,1774,1774,1774,0
20230925,102900,2105131864,1774,1774,1774,1774,0
20230925,102800,2105131864,1774,1769,1774,1769,2807
20230925,102700,2100157704,1769,1769,1769,1769,601
20230925,102600,2099094535,1769,1769,1769,1769,0
20230925,102500,2099094535,1769,1768,1769,1762,2266
20230925,102400,2095097550,1773,1773,1773,1773,67
20230925,102300,2094978759,1773,1765,1773,1765,583
20230925,102200,2093945148,1763,1763,1763,1763,0
20230925,102100,2093945148,1763,1757,1763,1757,2152
20230925,102000,2090156741,1753,1750,1753,1750,1827
20230925,101900,2086955110,1745,1745,1745,1745,4
20230925,101800,2086948130,1745,1745,1745,1745,1
20230925,101700,2086946385,1745,1745,1745,1745,1
20230925,101600,2086944640,1745,1745,1745,1745,169
20230925,101500,2086649735,1745,1740,1745,1740,5900
20230925,101400,2076379235,1740,1755,1758,1740,33617
20230925,101300,2017566516,1760,1765,1765,1760,26841
20230925,101200,1970296584,1765,1768,1768,1765,8863
20230925,101100,1954647256,1769,1772,1772,1769,9030
20230925,101000,1938663684,1771,1771,1771,1771,239
20230925,100900,1938240415,1772,1772,1772,1772,120
20230925,100800,1938027775,1777,1777,1777,1777,2
20230925,100700,1938024221,1771,1771,1771,1771,100
20230925,100600,1937847121,1770,1771,1771,1770,200
20230925,100500,1937493111,1770,1770,1770,1770,0
20230925,100400,1937493111,1770,1770,1770,1770,1107
20230925,100300,1935533721,1770,1772,1772,1770,13000
20230925,100200,1912517817,1771,1771,1771,1771,224
20230925,100100,1912121113,1771,1771,1771,1771,23
20230925,100000,1912080380,1771,1782,1782,1771,10825
20230925,095900,1892813895,1782,1773,1782,1773,5356
20230925,095800,1883289267,1773,1778,1778,1773,7920
20230925,095700,1869231696,1799,1799,1799,1779,1086
20230925,095600,1867278732,1799,1799,1799,1799,2
20230925,095500,1867275134,1799,1798,1800,1798,1010
20230925,095400,1865457342,1775,1776,1776,1775,1000
20230925,095300,1863681387,1800,1772,1800,1771,1321
20230925,095200,1861313283,1771,1785,1785,1771,213
20230925,095100,1860934098,1785,1786,1786,1785,13144
20230925,095000,1837462902,1786,1786,1786,1786,2
20230925,094900,1837459330,1785,1786,1786,1785,2608
20230925,094800,1832802077,1786,1789,1789,1786,1055
20230925,094700,1830916038,1789,1795,1795,1789,13840
20230925,094600,1806091126,1794,1800,1800,1794,2282
20230925,094500,1801986490,1805,1805,1807,1805,1107
20230925,094400,1799987965,1805,1792,1805,1792,1860
20230925,094300,1796643665,1792,1818,1818,1792,21573
20230925,094200,1757786534,1812,1831,1837,1812,19236
20230925,094100,1722727154,1835,1842,1842,1835,2682
20230925,094000,1717799415,1842,1852,1860,1842,18841
20230925,093900,1682972888,1869,1844,1869,1844,10350
20230925,093800,1663854438,1842,1843,1843,1842,5210
20230925,093700,1654254618,1835,1836,1843,1835,2680
20230925,093600,1649336008,1845,1838,1845,1837,2654
20230925,093500,1644455625,1828,1826,1836,1826,804
20230925,093400,1642980975,1825,1836,1836,1824,1410
20230925,093300,1640404415,1824,1844,1844,1824,3700
20230925,093200,1633637378,1844,1844,1845,1843,2072
20230925,093100,1629817018,1845,1846,1847,1840,18023
20230925,093000,1596565443,1846,1823,1847,1823,4253
20230925,092900,1588748645,1823,1810,1823,1810,30332
20230925,092800,1533528899,1810,1802,1810,1802,2980
20230925,092700,1528135179,1801,1801,1814,1801,3792
20230925,092600,1521260229,1800,1800,1801,1800,6846
20230925,092500,1508934895,1800,1760,1815,1760,25973
20230925,092400,1462673714,1760,1752,1760,1752,521
20230925,092300,1461756922,1751,1762,1762,1751,700
20230925,092200,1460529022,1751,1750,1751,1750,14259
20230925,092100,1435575416,1749,1756,1764,1747,19136
20230925,092000,1401985207,1750,1746,1750,1745,7348
20230925,091900,1389137475,1734,1748,1749,1734,7070
20230925,091800,1376857493,1757,1732,1757,1732,10400
20230925,091700,1358738304,1732,1720,1742,1705,60331
20230925,091600,1254751196,1714,1729,1730,1700,39348
20230925,091500,1187449472,1729,1732,1753,1729,32899
20230925,091400,1130316557,1732,1762,1762,1730,53545
20230925,091300,1036415385,1762,1770,1775,1762,8410
20230925,091200,1021520163,1770,1783,1783,1770,10636
20230925,091100,1002656391,1783,1770,1783,1770,8616
20230925,091000,987394564,1774,1802,1802,1750,72249
20230925,090900,858875823,1787,1797,1800,1786,16057
20230925,090800,830138991,1788,1833,1833,1788,33972
20230925,090700,768714456,1837,1818,1874,1808,4415
20230925,090600,760588001,1818,1788,1818,1780,38837
20230925,090500,691215509,1782,1809,1809,1760,47028
20230925,090400,607353011,1803,1877,1877,1803,112921
20230925,090300,400162304,1853,1805,1868,1803,42162
20230925,090200,322628494,1804,1800,1814,1800,75842
20230925,090100,186102920,1800,1800,1800,1800,0
20230925,090000,186102920,1800,1944,1944,1800,97995