stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,185100,22510369845,2730,2730,2730,2730,140111
20230724,185000,22510369845,2730,2730,2730,2730,0
20230724,184900,22510369845,2730,2730,2730,2730,0
20230724,184800,22510369845,2730,2730,2730,2730,0
20230724,184700,22510369845,2730,2730,2730,2730,0
20230724,184600,22510369845,2730,2730,2730,2730,0
20230724,184500,22510369845,2730,2730,2730,2730,0
20230724,184400,22510369845,2730,2730,2730,2730,0
20230724,184300,22510369845,2730,2730,2730,2730,0
20230724,184200,22510369845,2730,2730,2730,2730,0
20230724,184100,22510369845,2730,2730,2730,2730,0
20230724,184000,22510369845,2730,2730,2730,2730,0
20230724,183900,22510369845,2730,2730,2730,2730,0
20230724,183800,22510369845,2730,2730,2730,2730,0
20230724,183700,22510369845,2730,2730,2730,2730,0
20230724,183600,22510369845,2730,2730,2730,2730,0
20230724,183500,22510369845,2730,2730,2730,2730,0
20230724,183400,22510369845,2730,2730,2730,2730,0
20230724,183300,22510369845,2730,2730,2730,2730,0
20230724,183200,22510369845,2730,2730,2730,2730,0
20230724,183100,22510369845,2730,2730,2730,2730,0
20230724,183000,22510369845,2730,2730,2730,2730,0
20230724,182900,22510369845,2730,2730,2730,2730,0
20230724,182800,22510369845,2730,2730,2730,2730,0
20230724,182700,22510369845,2730,2730,2730,2730,0
20230724,182600,22510369845,2730,2730,2730,2730,0
20230724,182500,22510369845,2730,2730,2730,2730,0
20230724,182400,22510369845,2730,2730,2730,2730,0
20230724,182300,22510369845,2730,2730,2730,2730,0
20230724,182200,22510369845,2730,2730,2730,2730,0
20230724,182100,22510369845,2730,2730,2730,2730,140111
20230724,182000,22510369845,2730,2730,2730,2730,0
20230724,181900,22510369845,2730,2730,2730,2730,0
20230724,181800,22510369845,2730,2730,2730,2730,0
20230724,181700,22510369845,2730,2730,2730,2730,0
20230724,181600,22510369845,2730,2730,2730,2730,0
20230724,181500,22510369845,2730,2730,2730,2730,0
20230724,181400,22510369845,2730,2730,2730,2730,0
20230724,181300,22510369845,2730,2730,2730,2730,0
20230724,181200,22510369845,2730,2730,2730,2730,0
20230724,181100,22510369845,2730,2730,2730,2730,0
20230724,181000,22510369845,2730,2730,2730,2730,0
20230724,180900,22510369845,2730,2730,2730,2730,0
20230724,180800,22510369845,2730,2730,2730,2730,0
20230724,180700,22510369845,2730,2730,2730,2730,0
20230724,180600,22510369845,2730,2730,2730,2730,0
20230724,180500,22510369845,2730,2730,2730,2730,0
20230724,180400,22510369845,2730,2730,2730,2730,0
20230724,180300,22510369845,2730,2730,2730,2730,0
20230724,180200,22510369845,2730,2730,2730,2730,0
20230724,180100,22510369845,2730,2730,2730,2730,0
20230724,180000,22510369845,2730,2730,2730,2730,0
20230724,175900,22510369845,2730,2730,2730,2730,0
20230724,175800,22510369845,2730,2730,2730,2730,0
20230724,175700,22510369845,2730,2730,2730,2730,0
20230724,175600,22510369845,2730,2730,2730,2730,0
20230724,175500,22510369845,2730,2730,2730,2730,0
20230724,175400,22510369845,2730,2730,2730,2730,0
20230724,175300,22510369845,2730,2730,2730,2730,0
20230724,175200,22510369845,2730,2730,2730,2730,0
20230724,175100,22510369845,2730,2730,2730,2730,140111
20230724,175000,22510369845,2730,2730,2730,2730,0
20230724,174900,22510369845,2730,2730,2730,2730,0
20230724,174800,22510369845,2730,2730,2730,2730,0
20230724,174700,22510369845,2730,2730,2730,2730,0
20230724,174600,22510369845,2730,2730,2730,2730,0
20230724,174500,22510369845,2730,2730,2730,2730,0
20230724,174400,22510369845,2730,2730,2730,2730,0
20230724,174300,22510369845,2730,2730,2730,2730,0
20230724,174200,22510369845,2730,2730,2730,2730,0
20230724,174100,22510369845,2730,2730,2730,2730,0
20230724,174000,22510369845,2730,2730,2730,2730,0
20230724,173900,22510369845,2730,2730,2730,2730,0
20230724,173800,22510369845,2730,2730,2730,2730,0
20230724,173700,22510369845,2730,2730,2730,2730,0
20230724,173600,22510369845,2730,2730,2730,2730,0
20230724,173500,22510369845,2730,2730,2730,2730,0
20230724,173400,22510369845,2730,2730,2730,2730,0
20230724,173300,22510369845,2730,2730,2730,2730,0
20230724,173200,22510369845,2730,2730,2730,2730,0
20230724,173100,22510369845,2730,2730,2730,2730,0
20230724,173000,22510369845,2730,2730,2730,2730,0
20230724,172900,22510369845,2730,2730,2730,2730,0
20230724,172800,22510369845,2730,2730,2730,2730,0
20230724,172700,22510369845,2730,2730,2730,2730,0
20230724,172600,22510369845,2730,2730,2730,2730,0
20230724,172500,22510369845,2730,2730,2730,2730,0
20230724,172400,22510369845,2730,2730,2730,2730,0
20230724,172300,22510369845,2730,2730,2730,2730,0
20230724,172200,22510369845,2730,2730,2730,2730,0
20230724,172100,22510369845,2730,2730,2730,2730,140111
20230724,172000,22510369845,2730,2730,2730,2730,0
20230724,171900,22510369845,2730,2730,2730,2730,0
20230724,171800,22510369845,2730,2730,2730,2730,0
20230724,171700,22510369845,2730,2730,2730,2730,0
20230724,171600,22510369845,2730,2730,2730,2730,0
20230724,171500,22510369845,2730,2730,2730,2730,0
20230724,171400,22510369845,2730,2730,2730,2730,0
20230724,171300,22510369845,2730,2730,2730,2730,0
20230724,171200,22510369845,2730,2730,2730,2730,0
20230724,171100,22510369845,2730,2730,2730,2730,0
20230724,171000,22510369845,2730,2730,2730,2730,0
20230724,170900,22510369845,2730,2730,2730,2730,0
20230724,170800,22510369845,2730,2730,2730,2730,0
20230724,170700,22510369845,2730,2730,2730,2730,0
20230724,170600,22510369845,2730,2730,2730,2730,0
20230724,170500,22510369845,2730,2730,2730,2730,0
20230724,170400,22510369845,2730,2730,2730,2730,0
20230724,170300,22510369845,2730,2730,2730,2730,0
20230724,170200,22510369845,2730,2730,2730,2730,0
20230724,170100,22510369845,2730,2730,2730,2730,0
20230724,170000,22510369845,2730,2730,2730,2730,0
20230724,165900,22510369845,2730,2730,2730,2730,0
20230724,165800,22510369845,2730,2730,2730,2730,0
20230724,165700,22510369845,2730,2730,2730,2730,0
20230724,165600,22510369845,2730,2730,2730,2730,0
20230724,165500,22510369845,2730,2730,2730,2730,0
20230724,165400,22510369845,2730,2730,2730,2730,0
20230724,165300,22510369845,2730,2730,2730,2730,0
20230724,165200,22510369845,2730,2730,2730,2730,0
20230724,165100,22510369845,2730,2730,2730,2730,140111
20230724,165000,22510369845,2730,2730,2730,2730,0
20230724,164900,22510369845,2730,2730,2730,2730,0
20230724,164800,22510369845,2730,2730,2730,2730,0
20230724,164700,22510369845,2730,2730,2730,2730,0
20230724,164600,22510369845,2730,2730,2730,2730,0
20230724,164500,22510369845,2730,2730,2730,2730,0
20230724,164400,22510369845,2730,2730,2730,2730,0
20230724,164300,22510369845,2730,2730,2730,2730,0
20230724,164200,22510369845,2730,2730,2730,2730,0
20230724,164100,22510369845,2730,2730,2730,2730,0
20230724,164000,22510369845,2730,2730,2730,2730,0
20230724,163900,22510369845,2730,2730,2730,2730,0
20230724,163800,22510369845,2730,2730,2730,2730,0
20230724,163700,22510369845,2730,2730,2730,2730,0
20230724,163600,22510369845,2730,2730,2730,2730,0
20230724,163500,22510369845,2730,2730,2730,2730,0
20230724,163400,22510369845,2730,2730,2730,2730,0
20230724,163300,22510369845,2730,2730,2730,2730,0
20230724,163200,22510369845,2730,2730,2730,2730,0
20230724,163100,22510369845,2730,2730,2730,2730,0
20230724,163000,22510369845,2730,2730,2730,2730,0
20230724,162900,22510369845,2730,2730,2730,2730,0
20230724,162800,22510369845,2730,2730,2730,2730,0
20230724,162700,22510369845,2730,2730,2730,2730,0
20230724,162600,22510369845,2730,2730,2730,2730,0
20230724,162500,22510369845,2730,2730,2730,2730,0
20230724,162400,22510369845,2730,2730,2730,2730,0
20230724,162300,22510369845,2730,2730,2730,2730,0
20230724,162200,22510369845,2730,2730,2730,2730,0
20230724,162100,22510369845,2730,2730,2730,2730,140111
20230724,162000,22510369845,2730,2730,2730,2730,0
20230724,161900,22510369845,2730,2730,2730,2730,0
20230724,161800,22510369845,2730,2730,2730,2730,0
20230724,161700,22510369845,2730,2730,2730,2730,0
20230724,161600,22510369845,2730,2730,2730,2730,0
20230724,161500,22510369845,2730,2730,2730,2730,0
20230724,161400,22510369845,2730,2730,2730,2730,0
20230724,161300,22510369845,2730,2730,2730,2730,0
20230724,161200,22510369845,2730,2730,2730,2730,0
20230724,161100,22510369845,2730,2730,2730,2730,0
20230724,161000,22510369845,2730,2730,2730,2730,0
20230724,160900,22510369845,2730,2730,2730,2730,0
20230724,160800,22510369845,2730,2730,2730,2730,0
20230724,160700,22510369845,2730,2730,2730,2730,0
20230724,160600,22510369845,2730,2730,2730,2730,0
20230724,160500,22510369845,2730,2730,2730,2730,0
20230724,160400,22510369845,2730,2730,2730,2730,0
20230724,160300,22510369845,2730,2730,2730,2730,0
20230724,160200,22510369845,2730,2730,2730,2730,0
20230724,160100,22510369845,2730,2730,2730,2730,0
20230724,160000,22510369845,2730,2730,2730,2730,0
20230724,155900,22510369845,2730,2730,2730,2730,0
20230724,155800,22510369845,2730,2730,2730,2730,0
20230724,155700,22510369845,2730,2730,2730,2730,0
20230724,155600,22510369845,2730,2730,2730,2730,0
20230724,155500,22510369845,2730,2730,2730,2730,0
20230724,155400,22510369845,2730,2730,2730,2730,0
20230724,155300,22510369845,2730,2730,2730,2730,0
20230724,155200,22510369845,2730,2730,2730,2730,0
20230724,155100,22510369845,2730,2730,2730,2730,140111
20230724,155000,22510369845,2730,2730,2730,2730,0
20230724,154900,22510369845,2730,2730,2730,2730,0
20230724,154800,22510369845,2730,2730,2730,2730,0
20230724,154700,22510369845,2730,2730,2730,2730,0
20230724,154600,22510369845,2730,2730,2730,2730,0
20230724,154500,22510369845,2730,2730,2730,2730,0
20230724,154400,22510369845,2730,2730,2730,2730,0
20230724,154300,22510369845,2730,2730,2730,2730,0
20230724,154200,22510369845,2730,2730,2730,2730,0
20230724,154100,22510369845,2730,2730,2730,2730,0
20230724,154000,22510369845,2730,2730,2730,2730,0
20230724,153900,22510369845,2730,2730,2730,2730,0
20230724,153800,22510369845,2730,2730,2730,2730,0
20230724,153700,22510369845,2730,2730,2730,2730,0
20230724,153600,22510369845,2730,2730,2730,2730,0
20230724,153500,22510369845,2730,2730,2730,2730,0
20230724,153400,22510369845,2730,2730,2730,2730,0
20230724,153300,22510369845,2730,2730,2730,2730,0
20230724,153200,22510369845,2730,2730,2730,2730,0
20230724,153100,22510369845,2730,2730,2730,2730,0
20230724,153000,22510369845,2730,2730,2730,2730,140111
20230724,152900,22127866815,2730,2730,2730,2730,0
20230724,152800,22127866815,2730,2730,2730,2730,0
20230724,152700,22127866815,2730,2730,2730,2730,0
20230724,152600,22127866815,2730,2730,2730,2730,0
20230724,152500,22127866815,2730,2730,2730,2730,0
20230724,152400,22127866815,2730,2730,2730,2730,0
20230724,152300,22127866815,2730,2730,2730,2730,0
20230724,152200,22127866815,2730,2730,2730,2730,0
20230724,152100,22127866815,2730,2730,2730,2730,0
20230724,152000,22127866815,2730,2730,2730,2730,0
20230724,151900,22127866815,2730,2730,2735,2720,41712
20230724,151800,22014106825,2730,2710,2735,2710,151570
20230724,151700,21601653810,2710,2705,2715,2705,22035
20230724,151600,21541922050,2710,2710,2715,2705,28177
20230724,151500,21465579100,2715,2710,2715,2710,22554
20230724,151400,21404452455,2715,2710,2715,2710,6327
20230724,151300,21387295995,2710,2715,2715,2710,10685
20230724,151200,21358322255,2715,2705,2715,2705,58745
20230724,151100,21199054930,2705,2705,2705,2700,14249
20230724,151000,21160519025,2700,2705,2705,2700,17984
20230724,150900,21111883920,2705,2705,2710,2705,46561
20230724,150800,20985830820,2705,2705,2710,2705,12189
20230724,150700,20952819225,2710,2710,2715,2705,14279
20230724,150600,20914124135,2710,2710,2715,2705,8135
20230724,150500,20892078245,2710,2720,2720,2705,72725
20230724,150400,20694757115,2720,2720,2720,2715,10023
20230724,150300,20667511175,2720,2720,2720,2715,7439
20230724,150200,20647289430,2720,2715,2720,2715,25147
20230724,150100,20578951555,2715,2720,2720,2710,12070
20230724,150000,20546181695,2720,2710,2720,2710,33007
20230724,145900,20456567220,2710,2715,2715,2710,13746
20230724,145800,20419314010,2710,2705,2715,2705,27445
20230724,145700,20344952480,2705,2705,2710,2705,14262
20230724,145600,20306338375,2710,2710,2710,2705,22017
20230724,145500,20246676365,2710,2710,2715,2710,17087
20230724,145400,20200367765,2710,2710,2715,2710,14822
20230724,145300,20160197035,2710,2715,2715,2710,9133
20230724,145200,20135440215,2715,2710,2715,2705,11413
20230724,145100,20104511705,2705,2710,2715,2705,33778
20230724,145000,20012971000,2710,2700,2710,2700,24859
20230724,144900,19945653940,2705,2700,2705,2690,11719
20230724,144800,19914027415,2695,2705,2705,2690,39601
20230724,144700,19807164865,2705,2705,2705,2700,17860
20230724,144600,19758856020,2700,2715,2715,2700,37112
20230724,144500,19658466150,2710,2710,2720,2705,74030
20230724,144400,19457645535,2710,2700,2725,2700,195144
20230724,144300,18928649500,2700,2675,2700,2670,169363
20230724,144200,18473328680,2675,2670,2680,2665,39716
20230724,144100,18367171170,2670,2650,2670,2650,45826
20230724,144000,18245295605,2650,2655,2655,2650,1593
20230724,143900,18241074130,2650,2655,2655,2650,3045
20230724,143800,18233004710,2655,2650,2655,2645,2143
20230724,143700,18227326930,2650,2660,2660,2650,27135
20230724,143600,18155416030,2655,2655,2655,2650,4178
20230724,143500,18144338075,2655,2655,2655,2650,1689
20230724,143400,18139854405,2655,2660,2660,2655,3469
20230724,143300,18130644155,2660,2660,2660,2655,1943
20230724,143200,18125482415,2655,2655,2655,2655,958
20230724,143100,18122938925,2655,2655,2660,2650,6139
20230724,143000,18106641475,2660,2660,2660,2655,2134
20230724,142900,18100967870,2655,2665,2665,2655,2688
20230724,142800,18093827280,2665,2660,2665,2655,10386
20230724,142700,18066197715,2665,2665,2665,2660,2866
20230724,142600,18058573210,2665,2665,2665,2660,2388
20230724,142500,18052209195,2665,2665,2665,2660,9799
20230724,142400,18026135155,2665,2665,2665,2660,4717
20230724,142300,18013580780,2665,2665,2665,2660,6024
20230724,142200,17997527720,2665,2665,2665,2660,6771
20230724,142100,17979513950,2660,2660,2665,2660,2609
20230724,142000,17972567890,2660,2660,2665,2660,2423
20230724,141900,17966118870,2665,2665,2665,2660,1586
20230724,141800,17961897180,2665,2660,2665,2660,8096
20230724,141700,17940358630,2660,2665,2665,2660,3193
20230724,141600,17931851565,2665,2665,2670,2665,6480
20230724,141500,17914582355,2660,2660,2670,2660,16637
20230724,141400,17870247980,2660,2655,2660,2655,16002
20230724,141300,17827685360,2655,2660,2660,2655,1704
20230724,141200,17823160675,2660,2660,2660,2655,4494
20230724,141100,17811207760,2660,2655,2660,2655,4247
20230724,141000,17799931905,2655,2655,2660,2655,648
20230724,140900,17798211415,2655,2655,2660,2655,1761
20230724,140800,17793531900,2660,2660,2660,2655,1150
20230724,140700,17790478090,2660,2655,2660,2655,5790
20230724,140600,17775105510,2650,2655,2655,2650,2125
20230724,140500,17769463755,2650,2655,2655,2650,6003
20230724,140400,17753541780,2655,2655,2655,2650,1581
20230724,140300,17749348540,2650,2655,2655,2650,3117
20230724,140200,17741086280,2655,2655,2655,2650,4316
20230724,140100,17729635160,2655,2645,2655,2645,3199
20230724,140000,17721157290,2645,2650,2655,2645,4045
20230724,135900,17710453310,2655,2655,2655,2650,826
20230724,135800,17708262795,2655,2650,2655,2645,4352
20230724,135700,17696734510,2645,2645,2650,2640,16144
20230724,135600,17654023250,2645,2645,2645,2640,3864
20230724,135500,17643811890,2645,2640,2645,2640,3473
20230724,135400,17634641370,2640,2640,2645,2640,2954
20230724,135300,17626842780,2645,2645,2650,2640,2819
20230724,135200,17619385970,2645,2645,2650,2640,5606
20230724,135100,17604578100,2650,2640,2650,2640,3577
20230724,135000,17595117440,2645,2640,2645,2640,6767
20230724,134900,17577249320,2645,2640,2645,2640,6420
20230724,134800,17560295545,2640,2635,2645,2635,5825
20230724,134700,17544895145,2635,2640,2645,2635,10851
20230724,134600,17516258610,2640,2640,2645,2635,22584
20230724,134500,17456670120,2640,2645,2645,2640,7607
20230724,134400,17436587110,2645,2640,2645,2640,5273
20230724,134300,17422660560,2640,2640,2645,2640,7557
20230724,134200,17402700390,2645,2645,2645,2640,9998
20230724,134100,17376303405,2640,2640,2645,2640,7976
20230724,134000,17355237845,2645,2645,2645,2640,10994
20230724,133900,17326197770,2645,2645,2650,2640,15479
20230724,133800,17285260095,2645,2650,2650,2645,12540
20230724,133700,17252091405,2650,2650,2650,2645,3770
20230724,133600,17242114000,2650,2650,2650,2645,2210
20230724,133500,17236261595,2650,2650,2650,2645,12349
20230724,133400,17203592940,2650,2650,2650,2645,2910
20230724,133300,17195894705,2645,2650,2650,2645,18043
20230724,133200,17148163780,2650,2650,2655,2645,2516
20230724,133100,17141497375,2650,2655,2655,2645,20809
20230724,133000,17086353500,2650,2655,2655,2650,10386
20230724,132900,17058809170,2655,2660,2665,2655,9515
20230724,132800,17033538880,2655,2665,2665,2655,21229
20230724,132700,16977090745,2665,2665,2665,2660,5831
20230724,132600,16961557760,2660,2665,2665,2660,3528
20230724,132500,16952157660,2660,2670,2670,2660,10442
20230724,132400,16924324600,2665,2670,2670,2665,3917
20230724,132300,16913884660,2670,2670,2670,2665,11368
20230724,132200,16883561825,2670,2670,2670,2665,3311
20230724,132100,16874721470,2670,2665,2670,2660,10940
20230724,132000,16845565460,2665,2660,2665,2660,4556
20230724,131900,16833439165,2655,2655,2660,2655,2451
20230724,131800,16826919730,2655,2660,2660,2655,4814
20230724,131700,16814132955,2660,2660,2660,2655,7246
20230724,131600,16794882255,2660,2655,2660,2655,2401
20230724,131500,16788498330,2660,2660,2660,2655,1959
20230724,131400,16783287410,2660,2665,2665,2655,7687
20230724,131300,16762876100,2665,2660,2665,2655,9201
20230724,131200,16738401370,2660,2660,2665,2660,7020
20230724,131100,16719724370,2665,2660,2665,2660,3989
20230724,131000,16709104915,2665,2660,2665,2660,3242
20230724,130900,16700471485,2665,2665,2670,2665,7156
20230724,130800,16681400640,2670,2665,2670,2660,22021
20230724,130700,16622714665,2665,2665,2665,2660,368
20230724,130600,16621734585,2665,2660,2665,2660,4791
20230724,130500,16608985100,2665,2660,2665,2655,3046
20230724,130400,16600883340,2660,2660,2660,2655,5675
20230724,130300,16585795640,2660,2660,2660,2655,12347
20230724,130200,16552970025,2655,2660,2660,2655,1123
20230724,130100,16549982915,2660,2660,2660,2655,2766
20230724,130000,16542632850,2660,2655,2660,2655,1065
20230724,125900,16539802590,2655,2650,2655,2650,5716
20230724,125800,16524628725,2655,2655,2655,2650,4843
20230724,125700,16511791625,2655,2655,2660,2650,7719
20230724,125600,16491297680,2660,2660,2660,2655,682
20230724,125500,16489484605,2660,2655,2660,2650,2248
20230724,125400,16483516260,2655,2650,2655,2650,7571
20230724,125300,16463440165,2650,2655,2655,2650,3393
20230724,125200,16454435260,2655,2655,2655,2650,6839
20230724,125100,16436277815,2655,2655,2660,2655,3469
20230724,125000,16427060720,2660,2660,2660,2660,912
20230724,124900,16424634800,2650,2660,2660,2650,5639
20230724,124800,16409676485,2660,2650,2660,2650,3746
20230724,124700,16399736500,2650,2655,2655,2650,4078
20230724,124600,16388913855,2655,2650,2655,2650,7166
20230724,124500,16369913440,2650,2650,2655,2650,5642
20230724,124400,16354961340,2650,2645,2655,2645,3746
20230724,124300,16345033740,2645,2650,2650,2645,2507
20230724,124200,16338399180,2645,2650,2650,2645,5299
20230724,124100,16324368520,2645,2645,2650,2645,4270
20230724,124000,16313059980,2650,2650,2655,2645,16393
20230724,123900,16269629525,2650,2650,2650,2645,4041
20230724,123800,16258932875,2650,2650,2650,2645,232
20230724,123700,16258318715,2645,2645,2650,2645,6279
20230724,123600,16241710750,2645,2650,2650,2645,4565
20230724,123500,16229633270,2645,2645,2650,2645,2094
20230724,123400,16224092255,2650,2645,2650,2645,7284
20230724,123300,16204824955,2645,2645,2650,2645,3311
20230724,123200,16196067190,2645,2645,2650,2645,4264
20230724,123100,16184788350,2650,2645,2650,2645,2758
20230724,123000,16177490670,2650,2645,2650,2645,1476
20230724,122900,16173581750,2645,2645,2650,2645,3157
20230724,122800,16165229985,2645,2645,2655,2640,10980
20230724,122700,16136194895,2645,2650,2650,2645,10233
20230724,122600,16109127990,2650,2655,2655,2650,8871
20230724,122500,16085614585,2655,2650,2660,2645,3938
20230724,122400,16075169620,2645,2655,2655,2645,14665
20230724,122300,16036313260,2655,2655,2655,2650,2206
20230724,122200,16030461100,2655,2660,2660,2655,4851
20230724,122100,16017574320,2660,2655,2660,2655,5192
20230724,122000,16003777845,2655,2655,2660,2655,1230
20230724,121900,16000511470,2655,2660,2660,2650,12380
20230724,121800,15967594955,2660,2655,2660,2650,4179
20230724,121700,15956491050,2650,2655,2665,2650,21654
20230724,121600,15898913880,2655,2655,2655,2650,4236
20230724,121500,15887672695,2655,2650,2655,2645,4938
20230724,121400,15874586920,2650,2640,2650,2640,3872
20230724,121300,15864343685,2645,2640,2645,2640,5377
20230724,121200,15850127310,2645,2640,2645,2635,3872
20230724,121100,15839911575,2640,2640,2640,2640,1356
20230724,121000,15836331735,2635,2640,2645,2635,11332
20230724,120900,15806456770,2635,2640,2645,2635,6290
20230724,120800,15789862230,2640,2635,2640,2635,6518
20230724,120700,15772654895,2635,2635,2640,2635,1928
20230724,120600,15767574605,2640,2640,2640,2630,3170
20230724,120500,15759221505,2640,2640,2640,2635,10584
20230724,120400,15731332255,2640,2640,2640,2635,23955
20230724,120300,15668207010,2640,2635,2640,2630,1284
20230724,120200,15664821320,2635,2635,2635,2630,34780
20230724,120100,15573329880,2635,2630,2635,2630,28322
20230724,120000,15498822375,2635,2630,2635,2630,21588
20230724,115900,15442031185,2630,2635,2635,2630,11358
20230724,115800,15412119540,2635,2635,2640,2635,3847
20230724,115700,15401981395,2635,2635,2640,2635,22638
20230724,115600,15342302440,2635,2640,2640,2635,3771
20230724,115500,15332361570,2640,2640,2640,2635,2664
20230724,115400,15325338565,2635,2640,2640,2635,3410
20230724,115300,15316342585,2640,2640,2640,2635,5987
20230724,115200,15300543115,2635,2640,2640,2635,3377
20230724,115100,15291637145,2640,2640,2640,2630,18533
20230724,115000,15242839690,2635,2635,2640,2635,12282
20230724,114900,15210475550,2640,2635,2640,2635,12718
20230724,114800,15176962375,2640,2635,2640,2630,21724
20230724,114700,15119742405,2630,2635,2640,2630,36516
20230724,114600,15023652480,2640,2635,2640,2635,30925
20230724,114500,14942163765,2635,2640,2640,2635,25171
20230724,114400,14875806370,2640,2645,2645,2640,24020
20230724,114300,14812392800,2645,2640,2645,2640,7382
20230724,114200,14792903655,2640,2650,2650,2640,22493
20230724,114100,14733455280,2650,2640,2650,2640,5011
20230724,114000,14720196835,2640,2645,2650,2640,6076
20230724,113900,14704124965,2645,2650,2650,2645,6077
20230724,113800,14688041555,2650,2645,2650,2645,4652
20230724,113700,14675730240,2645,2645,2650,2645,5455
20230724,113600,14661301665,2650,2655,2655,2645,2489
20230724,113500,14654707410,2650,2650,2655,2650,9734
20230724,113400,14628912300,2645,2655,2660,2645,36467
20230724,113300,14532370685,2650,2650,2660,2650,9311
20230724,113200,14507652525,2650,2660,2660,2650,7152
20230724,113100,14488669725,2655,2660,2660,2655,6422
20230724,113000,14471619280,2655,2650,2660,2650,1733
20230724,112900,14467020195,2650,2655,2655,2650,16486
20230724,112800,14423273325,2655,2640,2655,2640,38522
20230724,112700,14321260515,2645,2640,2645,2640,4729
20230724,112600,14308770770,2640,2635,2645,2635,44141
20230724,112500,14192330540,2635,2635,2640,2635,35374
20230724,112400,14099111705,2635,2650,2650,2635,118437
20230724,112300,13786322210,2650,2645,2650,2645,15016
20230724,112200,13746565470,2645,2650,2650,2645,37414
20230724,112100,13647550930,2650,2650,2655,2650,32248
20230724,112000,13562087725,2650,2650,2655,2650,7143
20230724,111900,13543147565,2650,2650,2655,2650,18968
20230724,111800,13492878735,2650,2650,2650,2645,23434
20230724,111700,13430828880,2650,2655,2655,2645,45854
20230724,111600,13309469085,2650,2655,2655,2650,22738
20230724,111500,13249178025,2655,2650,2655,2650,85720
20230724,111400,13022019980,2650,2660,2665,2650,231522
20230724,111300,12406980320,2660,2660,2665,2660,32925
20230724,111200,12319398065,2665,2665,2670,2660,18164
20230724,111100,12271007905,2665,2670,2670,2660,22157
20230724,111000,12211965050,2665,2665,2670,2665,7445
20230724,110900,12192123520,2665,2665,2670,2660,10128
20230724,110800,12165118485,2665,2665,2665,2660,10249
20230724,110700,12137813595,2665,2665,2670,2665,23545
20230724,110600,12075065665,2665,2665,2670,2665,3263
20230724,110500,12066369745,2665,2670,2670,2665,6313
20230724,110400,12049515335,2675,2670,2675,2665,9880
20230724,110300,12023138920,2670,2665,2670,2660,16107
20230724,110200,11980225180,2665,2660,2665,2660,18797
20230724,110100,11930214390,2665,2665,2665,2660,34873
20230724,110000,11837288525,2665,2665,2665,2660,5329
20230724,105900,11823094415,2665,2660,2665,2660,5031
20230724,105800,11809697110,2665,2665,2665,2660,8552
20230724,105700,11786926585,2665,2665,2670,2665,6851
20230724,105600,11768668665,2665,2670,2670,2660,5143
20230724,105500,11754963270,2670,2665,2670,2665,16162
20230724,105400,11711854990,2665,2665,2670,2660,8181
20230724,105300,11690058240,2670,2665,2670,2660,27049
20230724,105200,11617961185,2670,2665,2670,2665,9752
20230724,105100,11591945670,2670,2665,2670,2665,4922
20230724,105000,11578828175,2665,2670,2670,2665,11789
20230724,104900,11547404310,2670,2665,2670,2665,6792
20230724,104800,11529293320,2665,2670,2670,2665,13383
20230724,104700,11493593500,2665,2665,2670,2665,12230
20230724,104600,11460995005,2665,2665,2670,2665,5038
20230724,104500,11447556120,2665,2665,2670,2665,11961
20230724,104400,11415679895,2665,2670,2670,2660,43016
20230724,104300,11301041625,2670,2670,2670,2665,34861
20230724,104200,11208093075,2665,2670,2670,2665,6473
20230724,104100,11190826175,2665,2670,2670,2665,1701
20230724,104000,11186285045,2670,2670,2670,2665,9732
20230724,103900,11160303210,2670,2675,2675,2665,12202
20230724,103800,11127724740,2670,2675,2675,2670,3846
20230724,103700,11117448160,2675,2670,2675,2670,12752
20230724,103600,11083397430,2675,2670,2675,2670,3142
20230724,103500,11075004310,2675,2670,2675,2670,13598
20230724,103400,11038689935,2670,2670,2675,2665,7725
20230724,103300,11018042775,2665,2675,2675,2665,10452
20230724,103200,10990128325,2675,2675,2675,2670,13194
20230724,103100,10954896830,2675,2675,2675,2670,17007
20230724,103000,10909480085,2675,2670,2680,2670,7407
20230724,102900,10889680155,2670,2670,2675,2670,18099
20230724,102800,10841304730,2675,2670,2675,2670,1547
20230724,102700,10837171750,2670,2665,2670,2665,15906
20230724,102600,10794720240,2670,2670,2670,2665,14318
20230724,102500,10756540970,2670,2670,2670,2665,14638
20230724,102400,10717507195,2670,2670,2675,2665,9257
20230724,102300,10692817695,2670,2670,2675,2665,14293
20230724,102200,10654650620,2675,2675,2675,2670,16851
20230724,102100,10609600060,2675,2670,2675,2670,19035
20230724,102000,10558731845,2675,2670,2675,2670,9469
20230724,101900,10533431840,2670,2670,2675,2670,18809
20230724,101800,10483210310,2670,2675,2680,2670,16584
20230724,101700,10438897155,2675,2680,2680,2675,14072
20230724,101600,10401250825,2680,2680,2685,2680,18159
20230724,101500,10352570720,2680,2680,2685,2680,3412
20230724,101400,10343420350,2680,2680,2680,2675,14863
20230724,101300,10303593440,2680,2685,2685,2680,14208
20230724,101200,10265474290,2685,2685,2690,2685,6163
20230724,101100,10248925530,2685,2690,2690,2685,2723
20230724,101000,10241609435,2690,2685,2695,2680,22419
20230724,100900,10181347435,2680,2680,2685,2680,15531
20230724,100800,10139673485,2685,2685,2690,2685,4119
20230724,100700,10128613755,2685,2670,2685,2670,24936
20230724,100600,10061919290,2670,2670,2675,2670,17636
20230724,100500,10014827230,2670,2670,2675,2670,18563
20230724,100400,9965241955,2675,2675,2675,2670,40319
20230724,100300,9857524910,2670,2675,2680,2670,16436
20230724,100200,9813558780,2675,2680,2685,2675,41961
20230724,100100,9701293855,2685,2680,2685,2680,16925
20230724,100000,9655933510,2685,2690,2690,2680,14851
20230724,095900,9616069230,2690,2685,2690,2685,9262
20230724,095800,9591198570,2685,2690,2690,2685,4171
20230724,095700,9579998810,2685,2680,2690,2680,29996
20230724,095600,9499536040,2685,2685,2685,2680,18705
20230724,095500,9449401605,2680,2685,2685,2680,17146
20230724,095400,9403394410,2685,2685,2685,2680,11378
20230724,095300,9372866840,2685,2695,2695,2680,84642
20230724,095200,9145403720,2695,2700,2700,2695,23786
20230724,095100,9081273790,2700,2695,2700,2695,9963
20230724,095000,9054395515,2695,2700,2700,2695,13574
20230724,094900,9017749580,2700,2695,2700,2695,12781
20230724,094800,8983254680,2695,2700,2700,2695,21400
20230724,094700,8925485540,2700,2695,2700,2690,7361
20230724,094600,8905653275,2690,2695,2695,2690,16847
20230724,094500,8860263205,2695,2685,2695,2685,16104
20230724,094400,8816948975,2690,2690,2695,2685,11074
20230724,094300,8787172770,2690,2690,2695,2685,14485
20230724,094200,8748237850,2690,2690,2690,2685,19418
20230724,094100,8696059830,2685,2690,2690,2685,9229
20230724,094000,8671241025,2690,2690,2695,2685,11695
20230724,093900,8639801200,2685,2690,2690,2685,4828
20230724,093800,8626825180,2690,2685,2690,2685,12568
20230724,093700,8593070355,2685,2685,2690,2685,15392
20230724,093600,8551740140,2685,2685,2690,2685,12206
20230724,093500,8518959470,2690,2690,2695,2685,23613
20230724,093400,8455475285,2695,2705,2705,2690,35913
20230724,093300,8358623065,2705,2705,2705,2695,42167
20230724,093200,8244717220,2700,2690,2705,2690,39317
20230724,093100,8138677595,2690,2685,2690,2685,24554
20230724,093000,8072686860,2685,2690,2695,2680,37175
20230724,092900,7972867260,2690,2680,2690,2670,21259
20230724,092800,7915866720,2675,2685,2685,2670,71603
20230724,092700,7724248460,2685,2685,2690,2680,27320
20230724,092600,7650903385,2685,2695,2695,2680,27784
20230724,092500,7576249905,2695,2690,2700,2685,31716
20230724,092400,7490894960,2685,2685,2695,2685,32082
20230724,092300,7404625365,2685,2685,2690,2680,28895
20230724,092200,7327037230,2680,2670,2685,2670,26733
20230724,092100,7255467830,2675,2680,2680,2660,73000
20230724,092000,7060644630,2680,2665,2680,2665,40710
20230724,091900,6951960550,2665,2665,2670,2660,65999
20230724,091800,6775973690,2670,2675,2685,2660,129740
20230724,091700,6429736285,2680,2680,2680,2675,61191
20230724,091600,6265916920,2675,2685,2690,2675,125883
20230724,091500,5928429915,2685,2685,2690,2680,97024
20230724,091400,5667974640,2685,2695,2700,2685,45590
20230724,091300,5545243065,2695,2705,2710,2690,39965
20230724,091200,5437364660,2705,2690,2710,2690,31049
20230724,091100,5353521585,2690,2685,2695,2685,59871
20230724,091000,5192548495,2685,2695,2695,2685,90642
20230724,090900,4948868775,2695,2705,2705,2690,79057
20230724,090800,4735500030,2705,2695,2720,2695,73853
20230724,090700,4535594380,2700,2730,2735,2680,345372
20230724,090600,3602412290,2730,2755,2760,2725,183404
20230724,090500,3100352695,2755,2740,2760,2740,165468
20230724,090400,2645075190,2740,2730,2745,2730,48355
20230724,090300,2512708675,2730,2725,2735,2725,79980
20230724,090200,2294260875,2735,2755,2755,2725,274701
20230724,090100,1541165105,2750,2770,2770,2745,139874
20230724,090000,1155671310,2770,2760,2775,2745,418838