stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,185000,4389041744,1380,1380,1380,1380,8173
20230724,184900,4389041744,1380,1380,1380,1380,0
20230724,184800,4389041744,1380,1380,1380,1380,0
20230724,184700,4389041744,1380,1380,1380,1380,0
20230724,184600,4389041744,1380,1380,1380,1380,0
20230724,184500,4389041744,1380,1380,1380,1380,0
20230724,184400,4389041744,1380,1380,1380,1380,0
20230724,184300,4389041744,1380,1380,1380,1380,0
20230724,184200,4389041744,1380,1380,1380,1380,0
20230724,184100,4389041744,1380,1380,1380,1380,0
20230724,184000,4389041744,1380,1380,1380,1380,0
20230724,183900,4389041744,1380,1380,1380,1380,0
20230724,183800,4389041744,1380,1380,1380,1380,0
20230724,183700,4389041744,1380,1380,1380,1380,0
20230724,183600,4389041744,1380,1380,1380,1380,0
20230724,183500,4389041744,1380,1380,1380,1380,0
20230724,183400,4389041744,1380,1380,1380,1380,0
20230724,183300,4389041744,1380,1380,1380,1380,0
20230724,183200,4389041744,1380,1380,1380,1380,0
20230724,183100,4389041744,1380,1380,1380,1380,0
20230724,183000,4389041744,1380,1380,1380,1380,0
20230724,182900,4389041744,1380,1380,1380,1380,0
20230724,182800,4389041744,1380,1380,1380,1380,0
20230724,182700,4389041744,1380,1380,1380,1380,0
20230724,182600,4389041744,1380,1380,1380,1380,0
20230724,182500,4389041744,1380,1380,1380,1380,0
20230724,182400,4389041744,1380,1380,1380,1380,0
20230724,182300,4389041744,1380,1380,1380,1380,0
20230724,182200,4389041744,1380,1380,1380,1380,0
20230724,182100,4389041744,1380,1380,1380,1380,0
20230724,182000,4389041744,1380,1380,1380,1380,8173
20230724,181900,4389041744,1380,1380,1380,1380,0
20230724,181800,4389041744,1380,1380,1380,1380,0
20230724,181700,4389041744,1380,1380,1380,1380,0
20230724,181600,4389041744,1380,1380,1380,1380,0
20230724,181500,4389041744,1380,1380,1380,1380,0
20230724,181400,4389041744,1380,1380,1380,1380,0
20230724,181300,4389041744,1380,1380,1380,1380,0
20230724,181200,4389041744,1380,1380,1380,1380,0
20230724,181100,4389041744,1380,1380,1380,1380,0
20230724,181000,4389041744,1380,1380,1380,1380,0
20230724,180900,4389041744,1380,1380,1380,1380,0
20230724,180800,4389041744,1380,1380,1380,1380,0
20230724,180700,4389041744,1380,1380,1380,1380,0
20230724,180600,4389041744,1380,1380,1380,1380,0
20230724,180500,4389041744,1380,1380,1380,1380,0
20230724,180400,4389041744,1380,1380,1380,1380,0
20230724,180300,4389041744,1380,1380,1380,1380,0
20230724,180200,4389041744,1380,1380,1380,1380,0
20230724,180100,4389041744,1380,1380,1380,1380,0
20230724,180000,4389041744,1380,1380,1380,1380,0
20230724,175900,4389041744,1380,1380,1380,1380,0
20230724,175800,4389041744,1380,1380,1380,1380,0
20230724,175700,4389041744,1380,1380,1380,1380,0
20230724,175600,4389041744,1380,1380,1380,1380,0
20230724,175500,4389041744,1380,1380,1380,1380,0
20230724,175400,4389041744,1380,1380,1380,1380,0
20230724,175300,4389041744,1380,1380,1380,1380,0
20230724,175200,4389041744,1380,1380,1380,1380,0
20230724,175100,4389041744,1380,1380,1380,1380,0
20230724,175000,4389041744,1380,1380,1380,1380,8173
20230724,174900,4389041744,1380,1380,1380,1380,0
20230724,174800,4389041744,1380,1380,1380,1380,0
20230724,174700,4389041744,1380,1380,1380,1380,0
20230724,174600,4389041744,1380,1380,1380,1380,0
20230724,174500,4389041744,1380,1380,1380,1380,0
20230724,174400,4389041744,1380,1380,1380,1380,0
20230724,174300,4389041744,1380,1380,1380,1380,0
20230724,174200,4389041744,1380,1380,1380,1380,0
20230724,174100,4389041744,1380,1380,1380,1380,0
20230724,174000,4389041744,1380,1380,1380,1380,0
20230724,173900,4389041744,1380,1380,1380,1380,0
20230724,173800,4389041744,1380,1380,1380,1380,0
20230724,173700,4389041744,1380,1380,1380,1380,0
20230724,173600,4389041744,1380,1380,1380,1380,0
20230724,173500,4389041744,1380,1380,1380,1380,0
20230724,173400,4389041744,1380,1380,1380,1380,0
20230724,173300,4389041744,1380,1380,1380,1380,0
20230724,173200,4389041744,1380,1380,1380,1380,0
20230724,173100,4389041744,1380,1380,1380,1380,0
20230724,173000,4389041744,1380,1380,1380,1380,0
20230724,172900,4389041744,1380,1380,1380,1380,0
20230724,172800,4389041744,1380,1380,1380,1380,0
20230724,172700,4389041744,1380,1380,1380,1380,0
20230724,172600,4389041744,1380,1380,1380,1380,0
20230724,172500,4389041744,1380,1380,1380,1380,0
20230724,172400,4389041744,1380,1380,1380,1380,0
20230724,172300,4389041744,1380,1380,1380,1380,0
20230724,172200,4389041744,1380,1380,1380,1380,0
20230724,172100,4389041744,1380,1380,1380,1380,0
20230724,172000,4389041744,1380,1380,1380,1380,8173
20230724,171900,4389041744,1380,1380,1380,1380,0
20230724,171800,4389041744,1380,1380,1380,1380,0
20230724,171700,4389041744,1380,1380,1380,1380,0
20230724,171600,4389041744,1380,1380,1380,1380,0
20230724,171500,4389041744,1380,1380,1380,1380,0
20230724,171400,4389041744,1380,1380,1380,1380,0
20230724,171300,4389041744,1380,1380,1380,1380,0
20230724,171200,4389041744,1380,1380,1380,1380,0
20230724,171100,4389041744,1380,1380,1380,1380,0
20230724,171000,4389041744,1380,1380,1380,1380,0
20230724,170900,4389041744,1380,1380,1380,1380,0
20230724,170800,4389041744,1380,1380,1380,1380,0
20230724,170700,4389041744,1380,1380,1380,1380,0
20230724,170600,4389041744,1380,1380,1380,1380,0
20230724,170500,4389041744,1380,1380,1380,1380,0
20230724,170400,4389041744,1380,1380,1380,1380,0
20230724,170300,4389041744,1380,1380,1380,1380,0
20230724,170200,4389041744,1380,1380,1380,1380,0
20230724,170100,4389041744,1380,1380,1380,1380,0
20230724,170000,4389041744,1380,1380,1380,1380,0
20230724,165900,4389041744,1380,1380,1380,1380,0
20230724,165800,4389041744,1380,1380,1380,1380,0
20230724,165700,4389041744,1380,1380,1380,1380,0
20230724,165600,4389041744,1380,1380,1380,1380,0
20230724,165500,4389041744,1380,1380,1380,1380,0
20230724,165400,4389041744,1380,1380,1380,1380,0
20230724,165300,4389041744,1380,1380,1380,1380,0
20230724,165200,4389041744,1380,1380,1380,1380,0
20230724,165100,4389041744,1380,1380,1380,1380,0
20230724,165000,4389041744,1380,1380,1380,1380,8173
20230724,164900,4389041744,1380,1380,1380,1380,0
20230724,164800,4389041744,1380,1380,1380,1380,0
20230724,164700,4389041744,1380,1380,1380,1380,0
20230724,164600,4389041744,1380,1380,1380,1380,0
20230724,164500,4389041744,1380,1380,1380,1380,0
20230724,164400,4389041744,1380,1380,1380,1380,0
20230724,164300,4389041744,1380,1380,1380,1380,0
20230724,164200,4389041744,1380,1380,1380,1380,0
20230724,164100,4389041744,1380,1380,1380,1380,0
20230724,164000,4389041744,1380,1380,1380,1380,0
20230724,163900,4389041744,1380,1380,1380,1380,0
20230724,163800,4389041744,1380,1380,1380,1380,0
20230724,163700,4389041744,1380,1380,1380,1380,0
20230724,163600,4389041744,1380,1380,1380,1380,0
20230724,163500,4389041744,1380,1380,1380,1380,0
20230724,163400,4389041744,1380,1380,1380,1380,0
20230724,163300,4389041744,1380,1380,1380,1380,0
20230724,163200,4389041744,1380,1380,1380,1380,0
20230724,163100,4389041744,1380,1380,1380,1380,0
20230724,163000,4389041744,1380,1380,1380,1380,0
20230724,162900,4389041744,1380,1380,1380,1380,0
20230724,162800,4389041744,1380,1380,1380,1380,0
20230724,162700,4389041744,1380,1380,1380,1380,0
20230724,162600,4389041744,1380,1380,1380,1380,0
20230724,162500,4389041744,1380,1380,1380,1380,0
20230724,162400,4389041744,1380,1380,1380,1380,0
20230724,162300,4389041744,1380,1380,1380,1380,0
20230724,162200,4389041744,1380,1380,1380,1380,0
20230724,162100,4389041744,1380,1380,1380,1380,0
20230724,162000,4389041744,1380,1380,1380,1380,8173
20230724,161900,4389041744,1380,1380,1380,1380,0
20230724,161800,4389041744,1380,1380,1380,1380,0
20230724,161700,4389041744,1380,1380,1380,1380,0
20230724,161600,4389041744,1380,1380,1380,1380,0
20230724,161500,4389041744,1380,1380,1380,1380,0
20230724,161400,4389041744,1380,1380,1380,1380,0
20230724,161300,4389041744,1380,1380,1380,1380,0
20230724,161200,4389041744,1380,1380,1380,1380,0
20230724,161100,4389041744,1380,1380,1380,1380,0
20230724,161000,4389041744,1380,1380,1380,1380,0
20230724,160900,4389041744,1380,1380,1380,1380,0
20230724,160800,4389041744,1380,1380,1380,1380,0
20230724,160700,4389041744,1380,1380,1380,1380,0
20230724,160600,4389041744,1380,1380,1380,1380,0
20230724,160500,4389041744,1380,1380,1380,1380,0
20230724,160400,4389041744,1380,1380,1380,1380,0
20230724,160300,4389041744,1380,1380,1380,1380,0
20230724,160200,4389041744,1380,1380,1380,1380,0
20230724,160100,4389041744,1380,1380,1380,1380,0
20230724,160000,4389041744,1380,1380,1380,1380,0
20230724,155900,4389041744,1380,1380,1380,1380,0
20230724,155800,4389041744,1380,1380,1380,1380,0
20230724,155700,4389041744,1380,1380,1380,1380,0
20230724,155600,4389041744,1380,1380,1380,1380,0
20230724,155500,4389041744,1380,1380,1380,1380,0
20230724,155400,4389041744,1380,1380,1380,1380,0
20230724,155300,4389041744,1380,1380,1380,1380,0
20230724,155200,4389041744,1380,1380,1380,1380,0
20230724,155100,4389041744,1380,1380,1380,1380,0
20230724,155000,4389041744,1380,1380,1380,1380,8173
20230724,154900,4389041744,1380,1380,1380,1380,0
20230724,154800,4389041744,1380,1380,1380,1380,0
20230724,154700,4389041744,1380,1380,1380,1380,0
20230724,154600,4389041744,1380,1380,1380,1380,0
20230724,154500,4389041744,1380,1380,1380,1380,0
20230724,154400,4389041744,1380,1380,1380,1380,0
20230724,154300,4389041744,1380,1380,1380,1380,0
20230724,154200,4389041744,1380,1380,1380,1380,0
20230724,154100,4389041744,1380,1380,1380,1380,0
20230724,154000,4389041744,1380,1380,1380,1380,0
20230724,153900,4389041744,1380,1380,1380,1380,0
20230724,153800,4389041744,1380,1380,1380,1380,0
20230724,153700,4389041744,1380,1380,1380,1380,0
20230724,153600,4389041744,1380,1380,1380,1380,0
20230724,153500,4389041744,1380,1380,1380,1380,0
20230724,153400,4389041744,1380,1380,1380,1380,0
20230724,153300,4389041744,1380,1380,1380,1380,0
20230724,153200,4389041744,1380,1380,1380,1380,0
20230724,153100,4389041744,1380,1380,1380,1380,0
20230724,153000,4389041744,1380,1380,1380,1380,8173
20230724,152900,4377763004,1373,1373,1373,1373,0
20230724,152800,4377763004,1373,1373,1373,1373,0
20230724,152700,4377763004,1373,1373,1373,1373,0
20230724,152600,4377763004,1373,1373,1373,1373,0
20230724,152500,4377763004,1373,1373,1373,1373,0
20230724,152400,4377763004,1373,1373,1373,1373,0
20230724,152300,4377763004,1373,1373,1373,1373,0
20230724,152200,4377763004,1373,1373,1373,1373,0
20230724,152100,4377763004,1373,1373,1373,1373,0
20230724,152000,4377763004,1373,1373,1373,1373,0
20230724,151900,4377763004,1373,1375,1375,1373,875
20230724,151800,4376560486,1380,1374,1380,1374,141
20230724,151700,4376366746,1380,1379,1380,1374,700
20230724,151600,4375401518,1379,1384,1384,1379,577
20230724,151500,4374605381,1384,1392,1392,1384,6333
20230724,151400,4365840492,1384,1384,1392,1384,7255
20230724,151300,4355778178,1384,1388,1388,1384,863
20230724,151200,4354583096,1384,1390,1391,1384,41365
20230724,151100,4297087543,1391,1383,1391,1383,13672
20230724,151000,4278095455,1383,1378,1383,1378,7062
20230724,150900,4268350173,1378,1377,1378,1377,3967
20230724,150800,4262883692,1371,1374,1378,1369,7846
20230724,150700,4252094095,1377,1373,1377,1373,12
20230724,150600,4252077575,1378,1378,1378,1378,65
20230724,150500,4251988005,1378,1375,1378,1371,749
20230724,150400,4250958483,1375,1375,1377,1374,4
20230724,150300,4250952982,1378,1378,1378,1371,216
20230724,150200,4250655649,1379,1377,1379,1377,2436
20230724,150100,4247300102,1377,1370,1377,1370,29201
20230724,150000,4207174358,1369,1370,1370,1369,1535
20230724,145900,4205072551,1370,1369,1370,1369,8849
20230724,145800,4192958116,1370,1370,1370,1369,8101
20230724,145700,4181867759,1370,1370,1370,1370,1300
20230724,145600,4180086759,1370,1369,1370,1369,5789
20230724,145500,4172157702,1368,1368,1370,1368,293
20230724,145400,4171756785,1371,1364,1371,1364,3563
20230724,145300,4166880886,1363,1363,1363,1362,475
20230724,145200,4166233489,1362,1361,1362,1361,3164
20230724,145100,4161926679,1360,1359,1360,1359,3981
20230724,145000,4156514364,1359,1358,1359,1358,1826
20230724,144900,4154034356,1358,1356,1358,1355,4288
20230724,144800,4148213577,1356,1356,1356,1356,1
20230724,144700,4148212221,1358,1358,1358,1358,0
20230724,144600,4148212221,1358,1357,1358,1357,34
20230724,144500,4148166050,1357,1357,1357,1357,0
20230724,144400,4148166050,1357,1357,1357,1357,5
20230724,144300,4148159265,1357,1357,1357,1357,471
20230724,144200,4147520118,1357,1357,1357,1357,320
20230724,144100,4147085878,1357,1357,1357,1357,67
20230724,144000,4146994959,1357,1357,1357,1357,0
20230724,143900,4146994959,1357,1357,1360,1357,1272
20230724,143800,4145268613,1359,1359,1359,1359,0
20230724,143700,4145268613,1359,1359,1359,1359,109
20230724,143600,4145120482,1357,1357,1357,1357,0
20230724,143500,4145120482,1357,1357,1357,1357,0
20230724,143400,4145120482,1357,1357,1357,1357,990
20230724,143300,4143777052,1357,1357,1357,1357,0
20230724,143200,4143777052,1357,1357,1357,1357,500
20230724,143100,4143098552,1356,1356,1356,1356,0
20230724,143000,4143098552,1356,1356,1356,1356,668
20230724,142900,4142192744,1356,1357,1357,1356,158
20230724,142800,4141978491,1356,1356,1356,1356,0
20230724,142700,4141978491,1356,1356,1356,1356,29
20230724,142600,4141939167,1356,1356,1356,1356,1
20230724,142500,4141937811,1356,1359,1359,1356,7
20230724,142400,4141928304,1360,1360,1360,1360,100
20230724,142300,4141792304,1360,1360,1360,1360,0
20230724,142200,4141792304,1360,1360,1360,1360,0
20230724,142100,4141792304,1360,1360,1360,1358,11
20230724,142000,4141777354,1360,1356,1360,1356,716
20230724,141900,4140806454,1356,1356,1356,1356,0
20230724,141800,4140806454,1356,1356,1356,1356,1868
20230724,141700,4138273446,1356,1358,1358,1356,28
20230724,141600,4138235468,1360,1360,1360,1360,5
20230724,141500,4138228668,1360,1360,1360,1360,5
20230724,141400,4138221868,1360,1360,1360,1360,577
20230724,141300,4137437148,1360,1360,1360,1360,1
20230724,141200,4137435788,1361,1361,1361,1361,423
20230724,141100,4136860085,1360,1357,1360,1357,169
20230724,141000,4136630269,1360,1360,1360,1360,6
20230724,140900,4136622109,1360,1360,1360,1360,15
20230724,140800,4136601709,1361,1361,1361,1361,7
20230724,140700,4136592182,1360,1360,1360,1360,101
20230724,140600,4136454822,1360,1360,1360,1360,11
20230724,140500,4136439862,1355,1355,1355,1355,1377
20230724,140400,4134574027,1361,1361,1361,1361,5
20230724,140300,4134567222,1361,1361,1361,1361,5
20230724,140200,4134560417,1355,1361,1361,1355,115
20230724,140100,4134404544,1356,1354,1356,1354,1350
20230724,140000,4132576614,1355,1357,1357,1354,3720
20230724,135900,4127536410,1357,1361,1361,1357,2855
20230724,135800,4123654217,1361,1360,1361,1360,9046
20230724,135700,4111349064,1357,1357,1357,1357,0
20230724,135600,4111349064,1357,1357,1357,1357,26
20230724,135500,4111313782,1360,1360,1360,1360,191
20230724,135400,4111054022,1361,1357,1361,1357,262
20230724,135300,4110698484,1357,1357,1357,1357,80
20230724,135200,4110589924,1356,1356,1356,1356,1975
20230724,135100,4107911824,1355,1355,1355,1355,30
20230724,135000,4107871174,1355,1355,1355,1355,721
20230724,134900,4106894219,1354,1354,1354,1354,0
20230724,134800,4106894219,1354,1355,1356,1354,3645
20230724,134700,4101957791,1355,1355,1356,1354,1247
20230724,134600,4100266949,1355,1355,1355,1355,1000
20230724,134500,4098911949,1355,1355,1355,1355,189
20230724,134400,4098655854,1355,1355,1355,1355,636
20230724,134300,4097794074,1355,1355,1355,1354,1472
20230724,134200,4095800262,1355,1354,1355,1354,3038
20230724,134100,4091686725,1355,1355,1355,1354,628
20230724,134000,4090835786,1355,1355,1355,1355,1360
20230724,133900,4088992986,1356,1355,1356,1355,5319
20230724,133800,4081782597,1356,1356,1356,1356,3927
20230724,133700,4076457585,1357,1356,1357,1356,1767
20230724,133600,4074060277,1357,1358,1358,1357,1149
20230724,133500,4072500945,1358,1358,1358,1356,7471
20230724,133400,4062358847,1358,1358,1358,1358,2430
20230724,133300,4059058907,1358,1358,1358,1358,100
20230724,133200,4058923107,1358,1358,1358,1358,1761
20230724,133100,4056531669,1359,1360,1361,1359,4156
20230724,133000,4050881604,1360,1361,1361,1360,3061
20230724,132900,4046717197,1362,1362,1362,1362,1002
20230724,132800,4045352473,1362,1362,1362,1362,2
20230724,132700,4045349749,1361,1361,1361,1361,1
20230724,132600,4045348388,1361,1362,1362,1361,1251
20230724,132500,4043645595,1362,1362,1362,1362,3
20230724,132400,4043641509,1362,1362,1362,1362,674
20230724,132300,4042723521,1362,1362,1362,1362,500
20230724,132200,4042042521,1362,1362,1362,1362,357
20230724,132100,4041556287,1363,1363,1363,1363,25
20230724,132000,4041522212,1363,1363,1363,1363,1
20230724,131900,4041520849,1362,1362,1362,1362,337
20230724,131800,4041061855,1362,1362,1362,1362,0
20230724,131700,4041061855,1362,1362,1362,1362,0
20230724,131600,4041061855,1362,1366,1366,1362,3818
20230724,131500,4035854651,1366,1366,1366,1366,5
20230724,131400,4035847821,1366,1363,1366,1362,2338
20230724,131300,4032655135,1363,1362,1363,1362,180
20230724,131200,4032409802,1362,1362,1362,1362,0
20230724,131100,4032409802,1362,1362,1362,1362,0
20230724,131000,4032409802,1362,1361,1362,1361,1398
20230724,130900,4030507113,1361,1361,1361,1361,3467
20230724,130800,4025788526,1365,1365,1365,1365,0
20230724,130700,4025788526,1365,1361,1365,1361,3189
20230724,130600,4021448289,1361,1361,1361,1361,450
20230724,130500,4020835839,1361,1361,1361,1361,6600
20230724,130400,4011853239,1365,1362,1365,1361,2088
20230724,130300,4009010967,1361,1361,1361,1361,3070
20230724,130200,4004832697,1361,1362,1362,1361,75
20230724,130100,4004730619,1362,1362,1362,1362,102
20230724,130000,4004591695,1362,1362,1362,1361,1200
20230724,125900,4002957439,1362,1362,1362,1362,0
20230724,125800,4002957439,1362,1361,1362,1361,379
20230724,125700,4002441471,1361,1361,1361,1361,0
20230724,125600,4002441471,1361,1362,1362,1361,4342
20230724,125500,3996531535,1362,1362,1362,1362,439
20230724,125400,3995933617,1361,1362,1362,1361,736
20230724,125300,3994931764,1362,1364,1364,1362,898
20230724,125200,3993708266,1364,1364,1364,1364,5
20230724,125100,3993701446,1364,1364,1364,1364,4101
20230724,125000,3988107682,1365,1365,1365,1365,1689
20230724,124900,3985802197,1365,1365,1365,1365,200
20230724,124800,3985529197,1367,1367,1367,1367,1789
20230724,124700,3983083634,1370,1370,1370,1370,154
20230724,124600,3982872654,1367,1367,1367,1365,268
20230724,124500,3982506330,1365,1365,1366,1365,638
20230724,124400,3981635450,1365,1365,1365,1365,31
20230724,124300,3981593135,1365,1365,1365,1365,70
20230724,124200,3981497585,1365,1365,1365,1365,2
20230724,124100,3981494855,1369,1367,1369,1367,7
20230724,124000,3981485284,1367,1368,1368,1367,1322
20230724,123900,3979678076,1371,1371,1371,1371,10
20230724,123800,3979664366,1371,1369,1371,1368,386
20230724,123700,3979135217,1368,1368,1368,1368,0
20230724,123600,3979135217,1368,1368,1368,1368,1878
20230724,123500,3976566113,1368,1368,1368,1368,0
20230724,123400,3976566113,1368,1368,1368,1368,139
20230724,123300,3976375961,1368,1367,1368,1367,513
20230724,123200,3975674290,1367,1367,1367,1366,1148
20230724,123100,3974104981,1366,1364,1366,1364,166
20230724,123000,3973878255,1363,1362,1363,1362,14
20230724,122900,3973859177,1361,1362,1362,1361,358
20230724,122800,3973371869,1361,1361,1361,1361,157
20230724,122700,3973158192,1367,1367,1367,1367,20000
20230724,122600,3945818192,1367,1367,1367,1367,0
20230724,122500,3945818192,1367,1360,1367,1360,6
20230724,122400,3945810025,1360,1360,1360,1360,1
20230724,122300,3945808665,1360,1360,1360,1360,2
20230724,122200,3945805945,1360,1360,1360,1360,1
20230724,122100,3945804585,1361,1361,1361,1361,5
20230724,122000,3945797780,1361,1360,1361,1360,1857
20230724,121900,3943272108,1360,1360,1360,1360,0
20230724,121800,3943272108,1360,1360,1360,1360,0
20230724,121700,3943272108,1360,1364,1364,1360,20986
20230724,121600,3914648460,1364,1365,1365,1364,1092
20230724,121500,3913157882,1365,1370,1370,1365,2208
20230724,121400,3910143947,1365,1365,1365,1365,50
20230724,121300,3910075697,1366,1366,1366,1366,0
20230724,121200,3910075697,1366,1370,1370,1366,187
20230724,121100,3909820251,1366,1366,1366,1366,44
20230724,121000,3909760147,1366,1366,1366,1365,252
20230724,120900,3909415916,1366,1367,1367,1366,5172
20230724,120800,3902349763,1367,1371,1371,1367,5909
20230724,120700,3894267055,1371,1371,1371,1371,565
20230724,120600,3893492440,1366,1366,1366,1366,0
20230724,120500,3893492440,1366,1366,1366,1366,0
20230724,120400,3893492440,1366,1366,1366,1366,20
20230724,120300,3893465120,1365,1365,1365,1365,0
20230724,120200,3893465120,1365,1365,1365,1365,201
20230724,120100,3893190755,1364,1364,1364,1364,866
20230724,120000,3892009531,1365,1371,1371,1365,2136
20230724,115900,3889091740,1369,1369,1369,1369,3333
20230724,115800,3884528863,1364,1364,1364,1364,45
20230724,115700,3884467483,1364,1364,1364,1364,4225
20230724,115600,3878704583,1362,1362,1362,1362,0
20230724,115500,3878704583,1362,1362,1362,1360,20024
20230724,115400,3851435135,1362,1364,1364,1362,12148
20230724,115300,3834889549,1363,1364,1364,1363,12166
20230724,115200,3818295845,1364,1364,1364,1364,47
20230724,115100,3818231737,1364,1364,1364,1364,978
20230724,115000,3816897745,1365,1366,1366,1365,4366
20230724,114900,3810935806,1371,1371,1371,1371,1
20230724,114800,3810934435,1371,1367,1371,1366,73
20230724,114700,3810834672,1367,1373,1373,1366,296
20230724,114600,3810429672,1372,1367,1373,1367,91
20230724,114500,3810305144,1366,1369,1369,1366,549
20230724,114400,3809555204,1369,1369,1369,1369,1
20230724,114300,3809553835,1365,1365,1365,1365,3
20230724,114200,3809549740,1367,1367,1367,1367,114
20230724,114100,3809393902,1367,1366,1367,1365,1702
20230724,114000,3807070667,1365,1365,1365,1365,0
20230724,113900,3807070667,1365,1365,1365,1365,588
20230724,113800,3806268047,1370,1370,1370,1365,772
20230724,113700,3805214207,1370,1370,1370,1370,533
20230724,113600,3804483997,1361,1372,1372,1360,1547
20230724,113500,3802378477,1372,1363,1373,1363,171
20230724,113400,3802144681,1363,1359,1363,1358,1471
20230724,113300,3800145788,1359,1358,1359,1358,14400
20230724,113200,3780588488,1358,1359,1359,1358,874
20230724,113100,3779401591,1359,1357,1359,1357,3666
20230724,113000,3774424701,1357,1358,1358,1357,1421
20230724,112900,3772496152,1368,1370,1370,1356,116214
20230724,112800,3613354929,1375,1375,1375,1375,18
20230724,112700,3613330179,1370,1376,1376,1370,51797
20230724,112600,3542347267,1372,1377,1377,1372,37
20230724,112500,3542296351,1377,1374,1378,1372,2154
20230724,112400,3539338774,1373,1373,1373,1372,3005
20230724,112300,3535212914,1372,1373,1375,1370,15117
20230724,112200,3514476112,1373,1374,1377,1373,2154
20230724,112100,3511515189,1373,1372,1374,1372,2170
20230724,112000,3508537900,1372,1371,1372,1371,4566
20230724,111900,3502275203,1371,1371,1371,1371,4434
20230724,111800,3496196189,1371,1372,1372,1371,12384
20230724,111700,3479209549,1372,1372,1373,1372,3313
20230724,111600,3474663113,1373,1374,1374,1373,4981
20230724,111500,3467824198,1376,1376,1378,1373,3196
20230724,111400,3463433178,1375,1376,1376,1375,3676
20230724,111300,3458376830,1379,1377,1379,1377,3
20230724,111200,3458372697,1379,1379,1379,1379,8
20230724,111100,3458361665,1376,1378,1378,1376,51
20230724,111000,3458291459,1382,1382,1382,1382,3
20230724,110900,3458287313,1377,1382,1390,1377,3935
20230724,110800,3452850209,1380,1378,1380,1378,9399
20230724,110700,3439885159,1378,1376,1378,1376,1210
20230724,110600,3438218000,1377,1377,1377,1377,510
20230724,110500,3437515730,1378,1378,1378,1378,74
20230724,110400,3437413758,1375,1375,1378,1375,61
20230724,110300,3437329760,1378,1378,1378,1378,2051
20230724,110200,3434503482,1378,1375,1378,1375,82
20230724,110100,3434390489,1375,1375,1375,1375,300
20230724,110000,3433977989,1375,1375,1375,1375,3989
20230724,105900,3428493114,1375,1375,1375,1375,50
20230724,105800,3428424364,1374,1375,1375,1374,17
20230724,105700,3428400990,1374,1375,1376,1374,4
20230724,105600,3428395490,1374,1378,1378,1374,2040
20230724,105500,3425592512,1375,1375,1378,1375,1521
20230724,105400,3423498935,1378,1380,1380,1375,24954
20230724,105300,3389099680,1380,1388,1388,1380,12290
20230724,105200,3372135067,1385,1384,1385,1384,600
20230724,105100,3371304167,1384,1384,1384,1384,36
20230724,105000,3371254343,1383,1380,1383,1380,3336
20230724,104900,3366640820,1380,1381,1381,1380,5629
20230724,104800,3358868611,1381,1381,1381,1381,12
20230724,104700,3358852039,1380,1380,1380,1380,217
20230724,104600,3358552579,1379,1379,1379,1379,0
20230724,104500,3358552579,1379,1380,1380,1379,5457
20230724,104400,3351023945,1380,1382,1382,1380,1422
20230724,104300,3349060182,1383,1381,1383,1380,62
20230724,104200,3348974548,1383,1382,1383,1380,5191
20230724,104100,3341801442,1382,1380,1382,1379,5
20230724,104000,3341794541,1380,1382,1383,1380,150
20230724,103900,3341587304,1383,1382,1383,1382,800
20230724,103800,3340481195,1382,1379,1382,1378,9108
20230724,103700,3327921241,1379,1379,1379,1378,318
20230724,103600,3327482746,1379,1378,1379,1378,2007
20230724,103500,3324715100,1378,1379,1380,1378,264
20230724,103400,3324351119,1378,1378,1378,1378,1461
20230724,103300,3322337861,1378,1382,1382,1378,505
20230724,103200,3321641949,1378,1382,1382,1378,841
20230724,103100,3320482605,1382,1383,1383,1382,380
20230724,103000,3319957170,1383,1383,1383,1382,117
20230724,102900,3319795466,1378,1378,1378,1377,3458
20230724,102800,3315031798,1377,1386,1386,1376,7166
20230724,102700,3305150861,1386,1391,1393,1384,3738
20230724,102600,3299973862,1393,1390,1393,1387,1819
20230724,102500,3297446935,1391,1391,1395,1391,8575
20230724,102400,3285514826,1391,1387,1398,1387,4634
20230724,102300,3279076098,1387,1383,1387,1383,11111
20230724,102200,3263680351,1383,1381,1384,1381,16
20230724,102100,3263658223,1381,1380,1384,1379,1944
20230724,102000,3260972282,1379,1380,1380,1378,3549
20230724,101900,3256078201,1376,1383,1383,1376,22743
20230724,101800,3224660143,1383,1384,1384,1381,3714
20230724,101700,3219527324,1384,1384,1384,1384,377
20230724,101600,3219005556,1383,1382,1386,1382,386
20230724,101500,3218471825,1379,1380,1380,1379,3881
20230724,101400,3213119367,1379,1381,1386,1379,1635
20230724,101300,3210859579,1383,1379,1383,1379,653
20230724,101200,3209958691,1379,1380,1380,1379,1007
20230724,101100,3208570031,1376,1378,1378,1376,505
20230724,101000,3207874972,1380,1383,1383,1380,3736
20230724,100900,3202716730,1383,1376,1383,1376,71
20230724,100800,3202618978,1376,1382,1384,1376,379
20230724,100700,3202096059,1380,1376,1380,1376,527
20230724,100600,3201369027,1377,1378,1378,1377,256
20230724,100500,3201016262,1378,1373,1378,1373,4575
20230724,100400,3194714979,1374,1376,1376,1374,2890
20230724,100300,3190742744,1375,1373,1375,1372,4729
20230724,100200,3184247048,1373,1378,1378,1373,15769
20230724,100100,3162552409,1380,1384,1384,1379,10489
20230724,100000,3148081046,1381,1381,1385,1381,2127
20230724,095900,3145143573,1381,1387,1387,1381,3196
20230724,095800,3140727948,1388,1387,1400,1384,6008
20230724,095700,3132378025,1394,1386,1396,1386,2429
20230724,095600,3128995966,1386,1381,1388,1381,251
20230724,095500,3128649323,1381,1380,1384,1380,5601
20230724,095400,3120899318,1380,1379,1380,1379,3398
20230724,095300,3116210194,1379,1379,1380,1378,11163
20230724,095200,3100816384,1379,1382,1382,1379,3345
20230724,095100,3096197227,1382,1386,1386,1382,3758
20230724,095000,3090996793,1386,1388,1388,1385,1460
20230724,094900,3088971314,1392,1389,1392,1388,9577
20230724,094800,3075646926,1389,1393,1394,1389,6652
20230724,094700,3066394861,1393,1388,1393,1388,1134
20230724,094600,3064820285,1388,1382,1388,1380,20216
20230724,094500,3036920641,1382,1382,1382,1380,20695
20230724,094400,3008360880,1382,1380,1382,1380,94178
20230724,094300,2878392379,1384,1383,1384,1380,21507
20230724,094200,2848682792,1383,1384,1385,1382,5464
20230724,094100,2841122707,1384,1386,1386,1384,14367
20230724,094000,2821229015,1386,1394,1395,1386,31095
20230724,093900,2778047300,1395,1397,1397,1395,18491
20230724,093800,2752232666,1398,1401,1402,1397,7214
20230724,093700,2742134361,1402,1396,1403,1396,26440
20230724,093600,2705105631,1395,1391,1398,1389,12852
20230724,093500,2687227618,1390,1394,1398,1390,31848
20230724,093400,2642920521,1394,1398,1398,1392,18290
20230724,093300,2617404459,1397,1400,1401,1397,5428
20230724,093200,2609808260,1401,1403,1409,1400,30240
20230724,093100,2567423005,1403,1414,1415,1402,39641
20230724,093000,2511686470,1414,1417,1417,1414,14355
20230724,092900,2491366337,1417,1425,1429,1417,28610
20230724,092800,2450668618,1425,1440,1443,1425,70202
20230724,092700,2349905447,1444,1445,1450,1440,59771
20230724,092600,2263432451,1448,1441,1449,1439,12767
20230724,092500,2244991404,1439,1445,1450,1439,18476
20230724,092400,2218325494,1449,1449,1450,1443,10894
20230724,092300,2202545567,1449,1441,1449,1440,8891
20230724,092200,2189709917,1440,1439,1440,1438,15951
20230724,092100,2166752916,1440,1439,1443,1438,4054
20230724,092000,2160912204,1442,1445,1446,1438,41770
20230724,091900,2100783646,1445,1450,1451,1443,47203
20230724,091800,2032501280,1450,1449,1453,1443,23797
20230724,091700,1998080013,1444,1450,1453,1435,50502
20230724,091600,1925264953,1450,1454,1455,1445,28344
20230724,091500,1884152822,1455,1457,1458,1448,56199
20230724,091400,1802434604,1459,1455,1461,1442,39108
20230724,091300,1745789498,1455,1475,1475,1455,40450
20230724,091200,1686600588,1475,1463,1476,1458,34576
20230724,091100,1635854747,1457,1455,1466,1445,20015
20230724,091000,1606798927,1448,1477,1479,1435,80811
20230724,090900,1488632549,1477,1469,1488,1467,128152
20230724,090800,1298937288,1475,1469,1500,1467,206809
20230724,090700,992016340,1471,1437,1474,1437,37763
20230724,090600,937133215,1452,1432,1452,1432,20315
20230724,090500,907849906,1432,1451,1451,1427,51743
20230724,090400,833556860,1449,1463,1463,1445,62998
20230724,090300,741993264,1462,1469,1484,1457,157845
20230724,090200,509565200,1458,1407,1473,1407,123852
20230724,090100,330649334,1407,1408,1419,1403,50857
20230724,090000,258903341,1423,1370,1438,1370,172005