stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,203500,1352427340,2720,2720,2720,2720,3519
20230724,203400,1352427340,2720,2720,2720,2720,0
20230724,203300,1352427340,2720,2720,2720,2720,0
20230724,203200,1352427340,2720,2720,2720,2720,0
20230724,203100,1352427340,2720,2720,2720,2720,0
20230724,203000,1352427340,2720,2720,2720,2720,0
20230724,202900,1352427340,2720,2720,2720,2720,0
20230724,202800,1352427340,2720,2720,2720,2720,0
20230724,202700,1352427340,2720,2720,2720,2720,0
20230724,202600,1352427340,2720,2720,2720,2720,0
20230724,202500,1352427340,2720,2720,2720,2720,0
20230724,202400,1352427340,2720,2720,2720,2720,0
20230724,202300,1352427340,2720,2720,2720,2720,0
20230724,202200,1352427340,2720,2720,2720,2720,0
20230724,202100,1352427340,2720,2720,2720,2720,0
20230724,202000,1352427340,2720,2720,2720,2720,0
20230724,201900,1352427340,2720,2720,2720,2720,0
20230724,201800,1352427340,2720,2720,2720,2720,0
20230724,201700,1352427340,2720,2720,2720,2720,0
20230724,201600,1352427340,2720,2720,2720,2720,0
20230724,201500,1352427340,2720,2720,2720,2720,0
20230724,201400,1352427340,2720,2720,2720,2720,0
20230724,201300,1352427340,2720,2720,2720,2720,0
20230724,201200,1352427340,2720,2720,2720,2720,0
20230724,201100,1352427340,2720,2720,2720,2720,0
20230724,201000,1352427340,2720,2720,2720,2720,0
20230724,200900,1352427340,2720,2720,2720,2720,0
20230724,200800,1352427340,2720,2720,2720,2720,0
20230724,200700,1352427340,2720,2720,2720,2720,0
20230724,200600,1352427340,2720,2720,2720,2720,0
20230724,200500,1352427340,2720,2720,2720,2720,3519
20230724,200400,1352427340,2720,2720,2720,2720,0
20230724,200300,1352427340,2720,2720,2720,2720,0
20230724,200200,1352427340,2720,2720,2720,2720,0
20230724,200100,1352427340,2720,2720,2720,2720,0
20230724,200000,1352427340,2720,2720,2720,2720,0
20230724,195900,1352427340,2720,2720,2720,2720,0
20230724,195800,1352427340,2720,2720,2720,2720,0
20230724,195700,1352427340,2720,2720,2720,2720,0
20230724,195600,1352427340,2720,2720,2720,2720,0
20230724,195500,1352427340,2720,2720,2720,2720,0
20230724,195400,1352427340,2720,2720,2720,2720,0
20230724,195300,1352427340,2720,2720,2720,2720,0
20230724,195200,1352427340,2720,2720,2720,2720,0
20230724,195100,1352427340,2720,2720,2720,2720,0
20230724,195000,1352427340,2720,2720,2720,2720,0
20230724,194900,1352427340,2720,2720,2720,2720,0
20230724,194800,1352427340,2720,2720,2720,2720,0
20230724,194700,1352427340,2720,2720,2720,2720,0
20230724,194600,1352427340,2720,2720,2720,2720,0
20230724,194500,1352427340,2720,2720,2720,2720,0
20230724,194400,1352427340,2720,2720,2720,2720,0
20230724,194300,1352427340,2720,2720,2720,2720,0
20230724,194200,1352427340,2720,2720,2720,2720,0
20230724,194100,1352427340,2720,2720,2720,2720,0
20230724,194000,1352427340,2720,2720,2720,2720,0
20230724,193900,1352427340,2720,2720,2720,2720,0
20230724,193800,1352427340,2720,2720,2720,2720,0
20230724,193700,1352427340,2720,2720,2720,2720,0
20230724,193600,1352427340,2720,2720,2720,2720,0
20230724,193500,1352427340,2720,2720,2720,2720,3519
20230724,193400,1352427340,2720,2720,2720,2720,0
20230724,193300,1352427340,2720,2720,2720,2720,0
20230724,193200,1352427340,2720,2720,2720,2720,0
20230724,193100,1352427340,2720,2720,2720,2720,0
20230724,193000,1352427340,2720,2720,2720,2720,0
20230724,192900,1352427340,2720,2720,2720,2720,0
20230724,192800,1352427340,2720,2720,2720,2720,0
20230724,192700,1352427340,2720,2720,2720,2720,0
20230724,192600,1352427340,2720,2720,2720,2720,0
20230724,192500,1352427340,2720,2720,2720,2720,0
20230724,192400,1352427340,2720,2720,2720,2720,0
20230724,192300,1352427340,2720,2720,2720,2720,0
20230724,192200,1352427340,2720,2720,2720,2720,0
20230724,192100,1352427340,2720,2720,2720,2720,0
20230724,192000,1352427340,2720,2720,2720,2720,0
20230724,191900,1352427340,2720,2720,2720,2720,0
20230724,191800,1352427340,2720,2720,2720,2720,0
20230724,191700,1352427340,2720,2720,2720,2720,0
20230724,191600,1352427340,2720,2720,2720,2720,0
20230724,191500,1352427340,2720,2720,2720,2720,0
20230724,191400,1352427340,2720,2720,2720,2720,0
20230724,191300,1352427340,2720,2720,2720,2720,0
20230724,191200,1352427340,2720,2720,2720,2720,0
20230724,191100,1352427340,2720,2720,2720,2720,0
20230724,191000,1352427340,2720,2720,2720,2720,0
20230724,190900,1352427340,2720,2720,2720,2720,0
20230724,190800,1352427340,2720,2720,2720,2720,0
20230724,190700,1352427340,2720,2720,2720,2720,0
20230724,190600,1352427340,2720,2720,2720,2720,0
20230724,190500,1352427340,2720,2720,2720,2720,3519
20230724,190400,1352427340,2720,2720,2720,2720,0
20230724,190300,1352427340,2720,2720,2720,2720,0
20230724,190200,1352427340,2720,2720,2720,2720,0
20230724,190100,1352427340,2720,2720,2720,2720,0
20230724,190000,1352427340,2720,2720,2720,2720,0
20230724,185900,1352427340,2720,2720,2720,2720,0
20230724,185800,1352427340,2720,2720,2720,2720,0
20230724,185700,1352427340,2720,2720,2720,2720,0
20230724,185600,1352427340,2720,2720,2720,2720,0
20230724,185500,1352427340,2720,2720,2720,2720,0
20230724,185400,1352427340,2720,2720,2720,2720,0
20230724,185300,1352427340,2720,2720,2720,2720,0
20230724,185200,1352427340,2720,2720,2720,2720,0
20230724,185100,1352427340,2720,2720,2720,2720,0
20230724,185000,1352427340,2720,2720,2720,2720,0
20230724,184900,1352427340,2720,2720,2720,2720,0
20230724,184800,1352427340,2720,2720,2720,2720,0
20230724,184700,1352427340,2720,2720,2720,2720,0
20230724,184600,1352427340,2720,2720,2720,2720,0
20230724,184500,1352427340,2720,2720,2720,2720,0
20230724,184400,1352427340,2720,2720,2720,2720,0
20230724,184300,1352427340,2720,2720,2720,2720,0
20230724,184200,1352427340,2720,2720,2720,2720,0
20230724,184100,1352427340,2720,2720,2720,2720,0
20230724,184000,1352427340,2720,2720,2720,2720,0
20230724,183900,1352427340,2720,2720,2720,2720,0
20230724,183800,1352427340,2720,2720,2720,2720,0
20230724,183700,1352427340,2720,2720,2720,2720,0
20230724,183600,1352427340,2720,2720,2720,2720,0
20230724,183500,1352427340,2720,2720,2720,2720,3519
20230724,183400,1352427340,2720,2720,2720,2720,0
20230724,183300,1352427340,2720,2720,2720,2720,0
20230724,183200,1352427340,2720,2720,2720,2720,0
20230724,183100,1352427340,2720,2720,2720,2720,0
20230724,183000,1352427340,2720,2720,2720,2720,0
20230724,182900,1352427340,2720,2720,2720,2720,0
20230724,182800,1352427340,2720,2720,2720,2720,0
20230724,182700,1352427340,2720,2720,2720,2720,0
20230724,182600,1352427340,2720,2720,2720,2720,0
20230724,182500,1352427340,2720,2720,2720,2720,0
20230724,182400,1352427340,2720,2720,2720,2720,0
20230724,182300,1352427340,2720,2720,2720,2720,0
20230724,182200,1352427340,2720,2720,2720,2720,0
20230724,182100,1352427340,2720,2720,2720,2720,0
20230724,182000,1352427340,2720,2720,2720,2720,0
20230724,181900,1352427340,2720,2720,2720,2720,0
20230724,181800,1352427340,2720,2720,2720,2720,0
20230724,181700,1352427340,2720,2720,2720,2720,0
20230724,181600,1352427340,2720,2720,2720,2720,0
20230724,181500,1352427340,2720,2720,2720,2720,0
20230724,181400,1352427340,2720,2720,2720,2720,0
20230724,181300,1352427340,2720,2720,2720,2720,0
20230724,181200,1352427340,2720,2720,2720,2720,0
20230724,181100,1352427340,2720,2720,2720,2720,0
20230724,181000,1352427340,2720,2720,2720,2720,0
20230724,180900,1352427340,2720,2720,2720,2720,0
20230724,180800,1352427340,2720,2720,2720,2720,0
20230724,180700,1352427340,2720,2720,2720,2720,0
20230724,180600,1352427340,2720,2720,2720,2720,0
20230724,180500,1352427340,2720,2720,2720,2720,3519
20230724,180400,1352427340,2720,2720,2720,2720,0
20230724,180300,1352427340,2720,2720,2720,2720,0
20230724,180200,1352427340,2720,2720,2720,2720,0
20230724,180100,1352427340,2720,2720,2720,2720,0
20230724,180000,1352427340,2720,2720,2720,2720,0
20230724,175900,1352427340,2720,2720,2720,2720,0
20230724,175800,1352427340,2720,2720,2720,2720,0
20230724,175700,1352427340,2720,2720,2720,2720,0
20230724,175600,1352427340,2720,2720,2720,2720,0
20230724,175500,1352427340,2720,2720,2720,2720,0
20230724,175400,1352427340,2720,2720,2720,2720,0
20230724,175300,1352427340,2720,2720,2720,2720,0
20230724,175200,1352427340,2720,2720,2720,2720,0
20230724,175100,1352427340,2720,2720,2720,2720,0
20230724,175000,1352427340,2720,2720,2720,2720,0
20230724,174900,1352427340,2720,2720,2720,2720,0
20230724,174800,1352427340,2720,2720,2720,2720,0
20230724,174700,1352427340,2720,2720,2720,2720,0
20230724,174600,1352427340,2720,2720,2720,2720,0
20230724,174500,1352427340,2720,2720,2720,2720,0
20230724,174400,1352427340,2720,2720,2720,2720,0
20230724,174300,1352427340,2720,2720,2720,2720,0
20230724,174200,1352427340,2720,2720,2720,2720,0
20230724,174100,1352427340,2720,2720,2720,2720,0
20230724,174000,1352427340,2720,2720,2720,2720,0
20230724,173900,1352427340,2720,2720,2720,2720,0
20230724,173800,1352427340,2720,2720,2720,2720,0
20230724,173700,1352427340,2720,2720,2720,2720,0
20230724,173600,1352427340,2720,2720,2720,2720,0
20230724,173500,1352427340,2720,2720,2720,2720,3519
20230724,173400,1352427340,2720,2720,2720,2720,0
20230724,173300,1352427340,2720,2720,2720,2720,0
20230724,173200,1352427340,2720,2720,2720,2720,0
20230724,173100,1352427340,2720,2720,2720,2720,0
20230724,173000,1352427340,2720,2720,2720,2720,0
20230724,172900,1352427340,2720,2720,2720,2720,0
20230724,172800,1352427340,2720,2720,2720,2720,0
20230724,172700,1352427340,2720,2720,2720,2720,0
20230724,172600,1352427340,2720,2720,2720,2720,0
20230724,172500,1352427340,2720,2720,2720,2720,0
20230724,172400,1352427340,2720,2720,2720,2720,0
20230724,172300,1352427340,2720,2720,2720,2720,0
20230724,172200,1352427340,2720,2720,2720,2720,0
20230724,172100,1352427340,2720,2720,2720,2720,0
20230724,172000,1352427340,2720,2720,2720,2720,0
20230724,171900,1352427340,2720,2720,2720,2720,0
20230724,171800,1352427340,2720,2720,2720,2720,0
20230724,171700,1352427340,2720,2720,2720,2720,0
20230724,171600,1352427340,2720,2720,2720,2720,0
20230724,171500,1352427340,2720,2720,2720,2720,0
20230724,171400,1352427340,2720,2720,2720,2720,0
20230724,171300,1352427340,2720,2720,2720,2720,0
20230724,171200,1352427340,2720,2720,2720,2720,0
20230724,171100,1352427340,2720,2720,2720,2720,0
20230724,171000,1352427340,2720,2720,2720,2720,0
20230724,170900,1352427340,2720,2720,2720,2720,0
20230724,170800,1352427340,2720,2720,2720,2720,0
20230724,170700,1352427340,2720,2720,2720,2720,0
20230724,170600,1352427340,2720,2720,2720,2720,0
20230724,170500,1352427340,2720,2720,2720,2720,3519
20230724,170400,1352427340,2720,2720,2720,2720,0
20230724,170300,1352427340,2720,2720,2720,2720,0
20230724,170200,1352427340,2720,2720,2720,2720,0
20230724,170100,1352427340,2720,2720,2720,2720,0
20230724,170000,1352427340,2720,2720,2720,2720,0
20230724,165900,1352427340,2720,2720,2720,2720,0
20230724,165800,1352427340,2720,2720,2720,2720,0
20230724,165700,1352427340,2720,2720,2720,2720,0
20230724,165600,1352427340,2720,2720,2720,2720,0
20230724,165500,1352427340,2720,2720,2720,2720,0
20230724,165400,1352427340,2720,2720,2720,2720,0
20230724,165300,1352427340,2720,2720,2720,2720,0
20230724,165200,1352427340,2720,2720,2720,2720,0
20230724,165100,1352427340,2720,2720,2720,2720,0
20230724,165000,1352427340,2720,2720,2720,2720,0
20230724,164900,1352427340,2720,2720,2720,2720,0
20230724,164800,1352427340,2720,2720,2720,2720,0
20230724,164700,1352427340,2720,2720,2720,2720,0
20230724,164600,1352427340,2720,2720,2720,2720,0
20230724,164500,1352427340,2720,2720,2720,2720,0
20230724,164400,1352427340,2720,2720,2720,2720,0
20230724,164300,1352427340,2720,2720,2720,2720,0
20230724,164200,1352427340,2720,2720,2720,2720,0
20230724,164100,1352427340,2720,2720,2720,2720,0
20230724,164000,1352427340,2720,2720,2720,2720,0
20230724,163900,1352427340,2720,2720,2720,2720,0
20230724,163800,1352427340,2720,2720,2720,2720,0
20230724,163700,1352427340,2720,2720,2720,2720,0
20230724,163600,1352427340,2720,2720,2720,2720,0
20230724,163500,1352427340,2720,2720,2720,2720,3519
20230724,163400,1352427340,2720,2720,2720,2720,0
20230724,163300,1352427340,2720,2720,2720,2720,0
20230724,163200,1352427340,2720,2720,2720,2720,0
20230724,163100,1352427340,2720,2720,2720,2720,0
20230724,163000,1352427340,2720,2720,2720,2720,0
20230724,162900,1352427340,2720,2720,2720,2720,0
20230724,162800,1352427340,2720,2720,2720,2720,0
20230724,162700,1352427340,2720,2720,2720,2720,0
20230724,162600,1352427340,2720,2720,2720,2720,0
20230724,162500,1352427340,2720,2720,2720,2720,0
20230724,162400,1352427340,2720,2720,2720,2720,0
20230724,162300,1352427340,2720,2720,2720,2720,0
20230724,162200,1352427340,2720,2720,2720,2720,0
20230724,162100,1352427340,2720,2720,2720,2720,0
20230724,162000,1352427340,2720,2720,2720,2720,0
20230724,161900,1352427340,2720,2720,2720,2720,0
20230724,161800,1352427340,2720,2720,2720,2720,0
20230724,161700,1352427340,2720,2720,2720,2720,0
20230724,161600,1352427340,2720,2720,2720,2720,0
20230724,161500,1352427340,2720,2720,2720,2720,0
20230724,161400,1352427340,2720,2720,2720,2720,0
20230724,161300,1352427340,2720,2720,2720,2720,0
20230724,161200,1352427340,2720,2720,2720,2720,0
20230724,161100,1352427340,2720,2720,2720,2720,0
20230724,161000,1352427340,2720,2720,2720,2720,0
20230724,160900,1352427340,2720,2720,2720,2720,0
20230724,160800,1352427340,2720,2720,2720,2720,0
20230724,160700,1352427340,2720,2720,2720,2720,0
20230724,160600,1352427340,2720,2720,2720,2720,0
20230724,160500,1352427340,2720,2720,2720,2720,3519
20230724,160400,1352427340,2720,2720,2720,2720,0
20230724,160300,1352427340,2720,2720,2720,2720,0
20230724,160200,1352427340,2720,2720,2720,2720,0
20230724,160100,1352427340,2720,2720,2720,2720,0
20230724,160000,1352427340,2720,2720,2720,2720,0
20230724,155900,1352427340,2720,2720,2720,2720,0
20230724,155800,1352427340,2720,2720,2720,2720,0
20230724,155700,1352427340,2720,2720,2720,2720,0
20230724,155600,1352427340,2720,2720,2720,2720,0
20230724,155500,1352427340,2720,2720,2720,2720,0
20230724,155400,1352427340,2720,2720,2720,2720,0
20230724,155300,1352427340,2720,2720,2720,2720,0
20230724,155200,1352427340,2720,2720,2720,2720,0
20230724,155100,1352427340,2720,2720,2720,2720,0
20230724,155000,1352427340,2720,2720,2720,2720,0
20230724,154900,1352427340,2720,2720,2720,2720,0
20230724,154800,1352427340,2720,2720,2720,2720,0
20230724,154700,1352427340,2720,2720,2720,2720,0
20230724,154600,1352427340,2720,2720,2720,2720,0
20230724,154500,1352427340,2720,2720,2720,2720,0
20230724,154400,1352427340,2720,2720,2720,2720,0
20230724,154300,1352427340,2720,2720,2720,2720,0
20230724,154200,1352427340,2720,2720,2720,2720,0
20230724,154100,1352427340,2720,2720,2720,2720,0
20230724,154000,1352427340,2720,2720,2720,2720,0
20230724,153900,1352427340,2720,2720,2720,2720,0
20230724,153800,1352427340,2720,2720,2720,2720,0
20230724,153700,1352427340,2720,2720,2720,2720,0
20230724,153600,1352427340,2720,2720,2720,2720,0
20230724,153500,1352427340,2720,2720,2720,2720,3519
20230724,153400,1352427340,2720,2720,2720,2720,0
20230724,153300,1352427340,2720,2720,2720,2720,0
20230724,153200,1352427340,2720,2720,2720,2720,0
20230724,153100,1352427340,2720,2720,2720,2720,0
20230724,153000,1352427340,2720,2720,2720,2720,3519
20230724,152900,1342855660,2710,2710,2710,2710,0
20230724,152800,1342855660,2710,2710,2710,2710,0
20230724,152700,1342855660,2710,2710,2710,2710,0
20230724,152600,1342855660,2710,2710,2710,2710,0
20230724,152500,1342855660,2710,2710,2710,2710,0
20230724,152400,1342855660,2710,2710,2710,2710,0
20230724,152300,1342855660,2710,2710,2710,2710,0
20230724,152200,1342855660,2710,2710,2710,2710,0
20230724,152100,1342855660,2710,2710,2710,2710,0
20230724,152000,1342855660,2710,2710,2710,2710,0
20230724,151900,1342855660,2710,2725,2725,2710,8899
20230724,151800,1318666055,2725,2720,2725,2720,1458
20230724,151700,1314697555,2725,2720,2725,2720,1068
20230724,151600,1311792585,2720,2720,2720,2715,4020
20230724,151500,1300873185,2720,2725,2725,2720,215
20230724,151400,1300288370,2725,2720,2725,2715,3632
20230724,151300,1290413350,2725,2725,2725,2725,1868
20230724,151200,1285323050,2725,2725,2725,2715,454
20230724,151100,1284086000,2715,2730,2730,2715,6762
20230724,151000,1265721935,2730,2730,2730,2730,116
20230724,150900,1265405255,2730,2720,2730,2720,233
20230724,150800,1264769195,2720,2720,2725,2720,6999
20230724,150700,1245723820,2720,2720,2725,2720,1178
20230724,150600,1242519635,2720,2720,2720,2715,1889
20230724,150500,1237382525,2720,2725,2725,2720,485
20230724,150400,1236063320,2725,2720,2725,2720,5634
20230724,150300,1220734960,2720,2725,2730,2720,4117
20230724,150200,1209530490,2730,2730,2730,2730,500
20230724,150100,1208165490,2725,2725,2725,2725,0
20230724,150000,1208165490,2725,2725,2725,2725,300
20230724,145900,1207347990,2735,2735,2735,2725,429
20230724,145800,1206177175,2735,2735,2735,2735,2
20230724,145700,1206171705,2735,2730,2735,2730,848
20230724,145600,1203856565,2730,2725,2730,2725,2451
20230724,145500,1197170575,2725,2725,2725,2725,500
20230724,145400,1195808075,2725,2735,2735,2725,704
20230724,145300,1193886095,2735,2735,2735,2735,500
20230724,145200,1192518595,2735,2730,2735,2730,246
20230724,145100,1191846960,2735,2735,2735,2725,401
20230724,145000,1190753605,2735,2725,2735,2725,486
20230724,144900,1189426500,2730,2725,2730,2725,36
20230724,144800,1189328240,2725,2725,2725,2725,1
20230724,144700,1189325515,2720,2730,2730,2720,1823
20230724,144600,1184360765,2730,2735,2735,2730,44
20230724,144500,1184240625,2730,2735,2735,2730,350
20230724,144400,1183284680,2735,2735,2735,2735,1260
20230724,144300,1179838580,2740,2740,2740,2740,5
20230724,144200,1179824880,2740,2730,2740,2730,610
20230724,144100,1178153580,2730,2735,2735,2730,659
20230724,144000,1176354215,2740,2740,2740,2735,79
20230724,143900,1176138040,2740,2725,2745,2725,1536
20230724,143800,1171939200,2730,2730,2730,2730,4
20230724,143700,1171928280,2730,2735,2735,2730,272
20230724,143600,1171184400,2740,2735,2740,2735,110
20230724,143500,1170883175,2740,2735,2740,2735,762
20230724,143400,1168799100,2735,2735,2735,2735,146
20230724,143300,1168399790,2735,2735,2735,2735,61
20230724,143200,1168232955,2735,2735,2735,2735,0
20230724,143100,1168232955,2735,2730,2735,2730,2178
20230724,143000,1162283910,2715,2725,2725,2715,1274
20230724,142900,1158821335,2730,2730,2730,2730,54
20230724,142800,1158673915,2720,2725,2725,2720,2841
20230724,142700,1150943540,2725,2730,2730,2725,337
20230724,142600,1150024865,2735,2735,2750,2730,3671
20230724,142500,1139979260,2735,2745,2745,2735,4500
20230724,142400,1127655630,2750,2745,2750,2745,116
20230724,142300,1127336995,2750,2750,2750,2750,0
20230724,142200,1127336995,2750,2750,2750,2750,20
20230724,142100,1127281995,2750,2750,2750,2750,658
20230724,142000,1125472495,2750,2750,2750,2750,150
20230724,141900,1125059995,2740,2740,2740,2740,0
20230724,141800,1125059995,2740,2740,2740,2740,7
20230724,141700,1125040815,2740,2740,2740,2740,171
20230724,141600,1124572275,2745,2745,2745,2745,367
20230724,141500,1123564860,2750,2750,2750,2750,2
20230724,141400,1123559360,2745,2750,2750,2745,9
20230724,141300,1123534615,2745,2745,2745,2745,0
20230724,141200,1123534615,2745,2745,2750,2745,1062
20230724,141100,1120617425,2740,2740,2740,2740,62
20230724,141000,1120447545,2740,2740,2740,2740,640
20230724,140900,1118693945,2740,2740,2740,2740,118
20230724,140800,1118370625,2740,2740,2740,2740,17
20230724,140700,1118324045,2740,2740,2740,2735,903
20230724,140600,1115852325,2740,2740,2740,2740,118
20230724,140500,1115529005,2740,2745,2745,2735,858
20230724,140400,1113181710,2750,2740,2750,2740,36
20230724,140300,1113083050,2740,2740,2745,2740,1177
20230724,140200,1109858020,2740,2740,2740,2740,500
20230724,140100,1108488020,2750,2750,2750,2750,0
20230724,140000,1108488020,2750,2750,2750,2740,156
20230724,135900,1108060020,2750,2750,2750,2750,36
20230724,135800,1107961020,2750,2740,2750,2740,11
20230724,135700,1107930870,2750,2750,2750,2750,313
20230724,135600,1107070120,2750,2750,2750,2750,0
20230724,135500,1107070120,2750,2750,2750,2740,12
20230724,135400,1107037210,2745,2745,2745,2745,12
20230724,135300,1107004270,2745,2745,2745,2745,0
20230724,135200,1107004270,2745,2740,2745,2740,1119
20230724,135100,1103938205,2735,2730,2735,2730,844
20230724,135000,1101630365,2730,2735,2735,2730,170
20230724,134900,1101166165,2735,2740,2740,2735,33
20230724,134800,1101075835,2735,2735,2735,2735,1138
20230724,134700,1097963405,2730,2730,2730,2720,1556
20230724,134600,1093724365,2730,2730,2730,2730,100
20230724,134500,1093451365,2730,2720,2730,2720,951
20230724,134400,1090859870,2720,2720,2720,2715,1689
20230724,134300,1086271195,2720,2720,2720,2715,108
20230724,134200,1085977440,2720,2710,2720,2710,364
20230724,134100,1084987670,2710,2720,2720,2710,5462
20230724,134000,1070159025,2720,2720,2725,2720,1868
20230724,133900,1065077745,2725,2730,2735,2725,2341
20230724,133800,1058696685,2735,2735,2735,2735,204
20230724,133700,1058138745,2735,2740,2740,2735,339
20230724,133600,1057210325,2745,2745,2745,2745,500
20230724,133500,1055837825,2750,2745,2750,2745,6
20230724,133400,1055821350,2750,2750,2755,2750,268
20230724,133300,1055083070,2750,2745,2750,2745,901
20230724,133200,1052608820,2745,2745,2745,2745,1
20230724,133100,1052606075,2750,2750,2750,2750,0
20230724,133000,1052606075,2750,2755,2755,2745,2434
20230724,132900,1045924040,2765,2765,2765,2765,0
20230724,132800,1045924040,2765,2755,2765,2750,4001
20230724,132700,1034910785,2765,2750,2765,2750,5575
20230724,132600,1019575760,2750,2745,2750,2745,490
20230724,132500,1018229355,2745,2750,2750,2745,5
20230724,132400,1018215620,2750,2745,2750,2745,342
20230724,132300,1017276260,2750,2750,2750,2750,2368
20230724,132200,1010764260,2750,2740,2750,2740,7285
20230724,132100,990767080,2740,2740,2740,2740,13
20230724,132000,990731460,2740,2735,2740,2735,60
20230724,131900,990567150,2735,2735,2735,2735,483
20230724,131800,989246145,2745,2745,2745,2745,0
20230724,131700,989246145,2745,2745,2745,2745,5
20230724,131600,989232420,2745,2740,2745,2740,24
20230724,131500,989166640,2750,2735,2750,2735,9
20230724,131400,989141915,2750,2750,2750,2750,0
20230724,131300,989141915,2750,2740,2750,2740,502
20230724,131200,987766420,2735,2735,2735,2735,1
20230724,131100,987763685,2740,2740,2740,2740,120
20230724,131000,987434885,2745,2760,2760,2745,1551
20230724,130900,983177300,2755,2765,2765,2745,4871
20230724,130800,969803735,2765,2760,2765,2755,1193
20230724,130700,966516945,2760,2760,2760,2760,15
20230724,130600,966475545,2760,2735,2760,2735,5321
20230724,130500,951867170,2735,2740,2740,2735,225
20230724,130400,951251770,2740,2740,2740,2740,5
20230724,130300,951238070,2740,2740,2740,2740,64
20230724,130200,951062710,2740,2740,2740,2740,0
20230724,130100,951062710,2740,2740,2740,2740,3
20230724,130000,951054490,2740,2740,2740,2740,119
20230724,125900,950728430,2745,2735,2745,2730,743
20230724,125800,948693820,2740,2735,2740,2735,598
20230724,125700,947058285,2735,2725,2735,2725,780
20230724,125600,944929370,2725,2725,2725,2725,0
20230724,125500,944929370,2725,2725,2725,2725,318
20230724,125400,944062820,2725,2725,2725,2725,0
20230724,125300,944062820,2725,2725,2725,2725,504
20230724,125200,942689420,2725,2725,2725,2725,405
20230724,125100,941585795,2725,2730,2730,2725,34
20230724,125000,941493035,2735,2735,2735,2735,2
20230724,124900,941487565,2735,2740,2740,2735,1149
20230724,124800,938345005,2740,2745,2745,2740,126
20230724,124700,937999725,2745,2740,2745,2740,145
20230724,124600,937602395,2740,2740,2740,2735,409
20230724,124500,936482770,2740,2735,2740,2735,545
20230724,124400,934991190,2740,2740,2740,2740,11
20230724,124300,934961050,2735,2735,2735,2730,312
20230724,124200,934107735,2730,2730,2730,2730,227
20230724,124100,933488025,2730,2720,2730,2715,1650
20230724,124000,928997340,2720,2720,2720,2720,0
20230724,123900,928997340,2720,2720,2720,2720,196
20230724,123800,928464220,2720,2725,2725,2720,372
20230724,123700,927452045,2725,2725,2725,2725,378
20230724,123600,926421995,2725,2725,2725,2720,88
20230724,123500,926182285,2725,2720,2725,2720,411
20230724,123400,925064310,2725,2725,2725,2720,333
20230724,123300,924158475,2725,2715,2725,2715,797
20230724,123200,921991030,2715,2725,2725,2715,486
20230724,123100,920668800,2720,2720,2720,2720,0
20230724,123000,920668800,2720,2720,2720,2720,70
20230724,122900,920478400,2725,2725,2725,2725,64
20230724,122800,920304000,2725,2725,2725,2725,550
20230724,122700,918805250,2730,2725,2730,2720,1645
20230724,122600,914323375,2720,2720,2720,2720,50
20230724,122500,914187375,2720,2720,2720,2720,1279
20230724,122400,910708495,2730,2730,2730,2730,40
20230724,122300,910599295,2730,2735,2740,2730,193
20230724,122200,910071805,2730,2730,2730,2710,902
20230724,122100,907615555,2730,2725,2730,2725,556
20230724,122000,906100410,2720,2710,2720,2710,1139
20230724,121900,903005870,2710,2720,2720,2710,3029
20230724,121800,894787600,2720,2720,2720,2720,27
20230724,121700,894714160,2730,2730,2730,2730,0
20230724,121600,894714160,2730,2730,2730,2730,2
20230724,121500,894708700,2720,2720,2720,2720,0
20230724,121400,894708700,2720,2720,2720,2720,50
20230724,121300,894572700,2730,2730,2730,2730,2
20230724,121200,894567240,2730,2725,2730,2710,2041
20230724,121100,889025740,2720,2720,2720,2720,2
20230724,121000,889020300,2720,2720,2720,2720,201
20230724,120900,888473580,2720,2720,2720,2720,430
20230724,120800,887303980,2720,2720,2720,2720,270
20230724,120700,886569580,2725,2720,2725,2720,4
20230724,120600,886558690,2720,2725,2725,2720,178
20230724,120500,886074295,2730,2725,2730,2720,2108
20230724,120400,880330235,2720,2720,2720,2720,21
20230724,120300,880273115,2720,2720,2720,2720,0
20230724,120200,880273115,2720,2720,2720,2720,177
20230724,120100,879791675,2720,2715,2720,2715,113
20230724,120000,879484335,2715,2715,2715,2715,0
20230724,115900,879484335,2715,2715,2715,2715,5
20230724,115800,879470760,2710,2710,2710,2710,5
20230724,115700,879457210,2710,2710,2710,2710,463
20230724,115600,878202480,2710,2720,2725,2710,2319
20230724,115500,871913885,2720,2720,2720,2710,444
20230724,115400,870708440,2720,2720,2720,2720,19
20230724,115300,870656760,2715,2720,2720,2715,5
20230724,115200,870643165,2715,2715,2715,2715,0
20230724,115100,870643165,2715,2715,2715,2715,13
20230724,115000,870607870,2715,2710,2715,2710,5648
20230724,114900,855298855,2715,2710,2715,2710,618
20230724,114800,853623485,2710,2720,2720,2710,3092
20230724,114700,845241660,2720,2720,2720,2720,283
20230724,114600,844471900,2720,2720,2720,2720,407
20230724,114500,843364860,2720,2725,2725,2720,1405
20230724,114400,839543245,2730,2725,2730,2725,2
20230724,114300,839537790,2720,2720,2720,2720,2
20230724,114200,839532350,2720,2720,2720,2720,102
20230724,114100,839254910,2720,2720,2720,2720,340
20230724,114000,838330110,2710,2710,2710,2710,808
20230724,113900,836140430,2710,2720,2720,2710,1053
20230724,113800,833282935,2720,2715,2720,2710,4572
20230724,113700,820874000,2720,2720,2720,2720,923
20230724,113600,818363440,2725,2725,2730,2720,2024
20230724,113500,812855665,2730,2730,2730,2730,11
20230724,113400,812825635,2730,2730,2730,2725,1742
20230724,113300,808078650,2730,2725,2730,2725,31
20230724,113200,807994115,2725,2725,2725,2725,152
20230724,113100,807579915,2730,2730,2730,2730,0
20230724,113000,807579915,2730,2745,2745,2730,214
20230724,112900,806994735,2730,2730,2730,2730,2821
20230724,112800,799293405,2745,2745,2745,2745,0
20230724,112700,799293405,2745,2730,2745,2730,1646
20230724,112600,794791545,2730,2730,2730,2730,309
20230724,112500,793947975,2730,2730,2730,2730,1427
20230724,112400,790052265,2735,2735,2735,2735,20
20230724,112300,789997565,2735,2730,2735,2730,4135
20230724,112200,778709010,2725,2725,2725,2725,1814
20230724,112100,773765860,2725,2730,2730,2725,598
20230724,112000,772133420,2730,2735,2735,2730,510
20230724,111900,770741100,2735,2735,2735,2735,4
20230724,111800,770730160,2735,2730,2735,2730,49
20230724,111700,770596295,2735,2735,2735,2735,803
20230724,111600,768400090,2730,2730,2730,2730,125
20230724,111500,768058840,2730,2730,2730,2730,0
20230724,111400,768058840,2730,2725,2730,2725,900
20230724,111300,765604340,2725,2730,2730,2725,1188
20230724,111200,762361120,2740,2740,2740,2740,0
20230724,111100,762361120,2740,2740,2740,2740,0
20230724,111000,762361120,2740,2740,2740,2740,200
20230724,110900,761813120,2735,2735,2735,2725,1205
20230724,110800,758521120,2740,2730,2740,2720,12657
20230724,110700,723989325,2730,2735,2735,2730,5530
20230724,110600,708892015,2735,2735,2735,2735,2277
20230724,110500,702664420,2740,2745,2745,2740,2641
20230724,110400,695427975,2740,2740,2740,2740,0
20230724,110300,695427975,2740,2745,2755,2740,303
20230724,110200,694596225,2745,2755,2755,2745,1335
20230724,110100,690930290,2755,2755,2760,2755,1940
20230724,110000,685580915,2755,2755,2755,2755,7
20230724,105900,685561630,2755,2755,2755,2755,64
20230724,105800,685385310,2760,2760,2760,2760,363
20230724,105700,684383430,2760,2740,2760,2740,1305
20230724,105600,680788970,2740,2740,2740,2740,50
20230724,105500,680651970,2745,2745,2745,2745,2150
20230724,105400,674750220,2745,2745,2745,2745,23
20230724,105300,674687085,2745,2750,2750,2745,1393
20230724,105200,670857010,2750,2750,2750,2750,812
20230724,105100,668624010,2750,2750,2750,2750,1
20230724,105000,668621260,2750,2750,2750,2750,831
20230724,104900,666336010,2750,2760,2760,2750,722
20230724,104800,664344210,2760,2775,2775,2760,871
20230724,104700,661938375,2780,2775,2780,2775,1933
20230724,104600,656574285,2775,2770,2795,2770,2560
20230724,104500,649471815,2770,2770,2770,2770,2
20230724,104400,649466275,2770,2770,2770,2770,0
20230724,104300,649466275,2770,2770,2770,2770,1
20230724,104200,649463505,2755,2765,2765,2755,530
20230724,104100,648000805,2765,2765,2765,2765,209
20230724,104000,647422920,2765,2760,2765,2760,86
20230724,103900,647185515,2760,2760,2760,2760,321
20230724,103800,646299555,2760,2770,2770,2760,571
20230724,103700,644719710,2770,2760,2770,2755,953
20230724,103600,642087475,2760,2755,2760,2755,2019
20230724,103500,636522100,2755,2755,2755,2755,24
20230724,103400,636455980,2750,2750,2750,2750,1022
20230724,103300,633645480,2750,2750,2750,2750,5
20230724,103200,633631730,2750,2750,2750,2750,202
20230724,103100,633076230,2750,2755,2755,2750,604
20230724,103000,631415215,2755,2750,2755,2750,153
20230724,102900,630994460,2750,2755,2755,2750,59
20230724,102800,630831925,2750,2755,2755,2745,1514
20230724,102700,626672120,2750,2755,2755,2745,112
20230724,102600,626364335,2750,2740,2750,2735,1152
20230724,102500,623206925,2740,2735,2740,2735,136
20230724,102400,622834305,2735,2730,2740,2730,471
20230724,102300,621546590,2730,2740,2740,2730,392
20230724,102200,620472925,2745,2745,2755,2745,1727
20230724,102100,615731220,2745,2750,2750,2745,767
20230724,102000,613624305,2750,2750,2750,2730,6796
20230724,101900,594972490,2755,2750,2755,2750,482
20230724,101800,593645940,2755,2755,2755,2755,521
20230724,101700,592210585,2755,2750,2755,2750,484
20230724,101600,590878215,2755,2755,2755,2750,303
20230724,101500,590044450,2755,2755,2755,2750,190
20230724,101400,589521195,2750,2755,2755,2750,957
20230724,101300,586889250,2760,2760,2760,2755,278
20230724,101200,586122425,2760,2755,2760,2755,2219
20230724,101100,579998975,2755,2760,2760,2755,363
20230724,101000,578998605,2755,2755,2760,2755,162
20230724,100900,578552285,2760,2765,2765,2760,291
20230724,100800,577748775,2760,2755,2760,2750,3568
20230724,100700,567915210,2750,2745,2750,2745,744
20230724,100600,565869275,2745,2750,2750,2745,628
20230724,100500,564144665,2750,2750,2750,2750,1951
20230724,100400,558779415,2755,2755,2755,2750,1593
20230724,100300,554394555,2755,2755,2755,2755,180
20230724,100200,553898655,2760,2760,2760,2755,84
20230724,100100,553667170,2760,2760,2760,2755,265
20230724,100000,552936835,2755,2755,2755,2755,357
20230724,095900,551953300,2760,2760,2760,2760,201
20230724,095800,551398540,2755,2750,2755,2750,401
20230724,095700,550295285,2750,2765,2765,2750,1015
20230724,095600,547498335,2760,2760,2760,2760,257
20230724,095500,546789015,2760,2765,2765,2760,161
20230724,095400,546343900,2765,2770,2770,2765,468
20230724,095300,545048115,2775,2780,2785,2775,2291
20230724,095200,538688955,2795,2805,2805,2780,18921
20230724,095100,485900570,2805,2800,2805,2790,248
20230724,095000,485206265,2790,2800,2800,2790,906
20230724,094900,482671955,2805,2800,2805,2800,1414
20230724,094800,478708530,2800,2795,2805,2795,2301
20230724,094700,472272985,2795,2785,2795,2785,576
20230724,094600,470666065,2785,2790,2790,2780,1463
20230724,094500,466590310,2790,2780,2790,2780,1212
20230724,094400,463216935,2780,2790,2790,2780,728
20230724,094300,461189065,2785,2780,2790,2780,681
20230724,094200,459291550,2785,2765,2785,2760,2602
20230724,094100,452085850,2765,2755,2775,2755,13180
20230724,094000,415751040,2755,2760,2760,2755,2149
20230724,093900,409829410,2770,2770,2770,2770,12
20230724,093800,409796170,2770,2770,2770,2770,444
20230724,093700,408566290,2750,2745,2750,2735,2135
20230724,093600,402697685,2750,2765,2770,2750,5238
20230724,093500,388274550,2755,2765,2765,2755,357
20230724,093400,387289210,2770,2770,2775,2765,120
20230724,093300,386957370,2775,2775,2775,2770,182
20230724,093200,386453210,2770,2775,2775,2770,1303
20230724,093100,382843415,2770,2745,2770,2745,3525
20230724,093000,373149170,2745,2745,2750,2740,3965
20230724,092900,362267660,2740,2740,2750,2735,3950
20230724,092800,351436110,2740,2710,2740,2710,11072
20230724,092700,321267655,2710,2730,2730,2710,12010
20230724,092600,288635575,2735,2740,2740,2730,326
20230724,092500,287744945,2735,2740,2740,2735,470
20230724,092400,286457605,2740,2745,2745,2740,3337
20230724,092300,277307885,2745,2750,2750,2745,63
20230724,092200,277134885,2750,2750,2750,2740,2406
20230724,092100,270528025,2750,2745,2750,2745,2197
20230724,092000,264494465,2745,2750,2750,2740,186
20230724,091900,263983860,2745,2755,2755,2745,413
20230724,091800,262849645,2755,2735,2755,2725,5700
20230724,091700,247230245,2725,2735,2735,2720,4240
20230724,091600,235677295,2730,2735,2735,2730,1104
20230724,091500,232661115,2735,2740,2740,2735,1891
20230724,091400,227489170,2740,2745,2745,2740,529
20230724,091300,226038910,2745,2765,2765,2745,2708
20230724,091200,218586430,2760,2770,2770,2760,657
20230724,091100,216772960,2765,2745,2765,2735,23304
20230724,091000,152787285,2745,2745,2745,2745,35
20230724,090900,152691210,2735,2750,2750,2730,6047
20230724,090800,136134875,2730,2750,2750,2725,21639
20230724,090700,77096600,2750,2755,2755,2740,870
20230724,090600,74707940,2750,2750,2760,2750,2084
20230724,090500,68971380,2740,2750,2750,2735,2063
20230724,090400,63315030,2750,2770,2770,2705,6444
20230724,090300,45657025,2765,2760,2765,2760,830
20230724,090200,43362575,2760,2800,2815,2760,5943
20230724,090100,26856295,2800,2800,2815,2780,5847
20230724,090000,10494400,2800,2800,2800,2800,3748