stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,194100,2456815865,2315,2315,2315,2315,20611
20230724,194000,2456815865,2315,2315,2315,2315,0
20230724,193900,2456815865,2315,2315,2315,2315,0
20230724,193800,2456815865,2315,2315,2315,2315,0
20230724,193700,2456815865,2315,2315,2315,2315,0
20230724,193600,2456815865,2315,2315,2315,2315,0
20230724,193500,2456815865,2315,2315,2315,2315,0
20230724,193400,2456815865,2315,2315,2315,2315,0
20230724,193300,2456815865,2315,2315,2315,2315,0
20230724,193200,2456815865,2315,2315,2315,2315,0
20230724,193100,2456815865,2315,2315,2315,2315,0
20230724,193000,2456815865,2315,2315,2315,2315,0
20230724,192900,2456815865,2315,2315,2315,2315,0
20230724,192800,2456815865,2315,2315,2315,2315,0
20230724,192700,2456815865,2315,2315,2315,2315,0
20230724,192600,2456815865,2315,2315,2315,2315,0
20230724,192500,2456815865,2315,2315,2315,2315,0
20230724,192400,2456815865,2315,2315,2315,2315,0
20230724,192300,2456815865,2315,2315,2315,2315,0
20230724,192200,2456815865,2315,2315,2315,2315,0
20230724,192100,2456815865,2315,2315,2315,2315,0
20230724,192000,2456815865,2315,2315,2315,2315,0
20230724,191900,2456815865,2315,2315,2315,2315,0
20230724,191800,2456815865,2315,2315,2315,2315,0
20230724,191700,2456815865,2315,2315,2315,2315,0
20230724,191600,2456815865,2315,2315,2315,2315,0
20230724,191500,2456815865,2315,2315,2315,2315,0
20230724,191400,2456815865,2315,2315,2315,2315,0
20230724,191300,2456815865,2315,2315,2315,2315,0
20230724,191200,2456815865,2315,2315,2315,2315,0
20230724,191100,2456815865,2315,2315,2315,2315,20611
20230724,191000,2456815865,2315,2315,2315,2315,0
20230724,190900,2456815865,2315,2315,2315,2315,0
20230724,190800,2456815865,2315,2315,2315,2315,0
20230724,190700,2456815865,2315,2315,2315,2315,0
20230724,190600,2456815865,2315,2315,2315,2315,0
20230724,190500,2456815865,2315,2315,2315,2315,0
20230724,190400,2456815865,2315,2315,2315,2315,0
20230724,190300,2456815865,2315,2315,2315,2315,0
20230724,190200,2456815865,2315,2315,2315,2315,0
20230724,190100,2456815865,2315,2315,2315,2315,0
20230724,190000,2456815865,2315,2315,2315,2315,0
20230724,185900,2456815865,2315,2315,2315,2315,0
20230724,185800,2456815865,2315,2315,2315,2315,0
20230724,185700,2456815865,2315,2315,2315,2315,0
20230724,185600,2456815865,2315,2315,2315,2315,0
20230724,185500,2456815865,2315,2315,2315,2315,0
20230724,185400,2456815865,2315,2315,2315,2315,0
20230724,185300,2456815865,2315,2315,2315,2315,0
20230724,185200,2456815865,2315,2315,2315,2315,0
20230724,185100,2456815865,2315,2315,2315,2315,0
20230724,185000,2456815865,2315,2315,2315,2315,0
20230724,184900,2456815865,2315,2315,2315,2315,0
20230724,184800,2456815865,2315,2315,2315,2315,0
20230724,184700,2456815865,2315,2315,2315,2315,0
20230724,184600,2456815865,2315,2315,2315,2315,0
20230724,184500,2456815865,2315,2315,2315,2315,0
20230724,184400,2456815865,2315,2315,2315,2315,0
20230724,184300,2456815865,2315,2315,2315,2315,0
20230724,184200,2456815865,2315,2315,2315,2315,0
20230724,184100,2456815865,2315,2315,2315,2315,20611
20230724,184000,2456815865,2315,2315,2315,2315,0
20230724,183900,2456815865,2315,2315,2315,2315,0
20230724,183800,2456815865,2315,2315,2315,2315,0
20230724,183700,2456815865,2315,2315,2315,2315,0
20230724,183600,2456815865,2315,2315,2315,2315,0
20230724,183500,2456815865,2315,2315,2315,2315,0
20230724,183400,2456815865,2315,2315,2315,2315,0
20230724,183300,2456815865,2315,2315,2315,2315,0
20230724,183200,2456815865,2315,2315,2315,2315,0
20230724,183100,2456815865,2315,2315,2315,2315,0
20230724,183000,2456815865,2315,2315,2315,2315,0
20230724,182900,2456815865,2315,2315,2315,2315,0
20230724,182800,2456815865,2315,2315,2315,2315,0
20230724,182700,2456815865,2315,2315,2315,2315,0
20230724,182600,2456815865,2315,2315,2315,2315,0
20230724,182500,2456815865,2315,2315,2315,2315,0
20230724,182400,2456815865,2315,2315,2315,2315,0
20230724,182300,2456815865,2315,2315,2315,2315,0
20230724,182200,2456815865,2315,2315,2315,2315,0
20230724,182100,2456815865,2315,2315,2315,2315,0
20230724,182000,2456815865,2315,2315,2315,2315,0
20230724,181900,2456815865,2315,2315,2315,2315,0
20230724,181800,2456815865,2315,2315,2315,2315,0
20230724,181700,2456815865,2315,2315,2315,2315,0
20230724,181600,2456815865,2315,2315,2315,2315,0
20230724,181500,2456815865,2315,2315,2315,2315,0
20230724,181400,2456815865,2315,2315,2315,2315,0
20230724,181300,2456815865,2315,2315,2315,2315,0
20230724,181200,2456815865,2315,2315,2315,2315,0
20230724,181100,2456815865,2315,2315,2315,2315,20611
20230724,181000,2456815865,2315,2315,2315,2315,0
20230724,180900,2456815865,2315,2315,2315,2315,0
20230724,180800,2456815865,2315,2315,2315,2315,0
20230724,180700,2456815865,2315,2315,2315,2315,0
20230724,180600,2456815865,2315,2315,2315,2315,0
20230724,180500,2456815865,2315,2315,2315,2315,0
20230724,180400,2456815865,2315,2315,2315,2315,0
20230724,180300,2456815865,2315,2315,2315,2315,0
20230724,180200,2456815865,2315,2315,2315,2315,0
20230724,180100,2456815865,2315,2315,2315,2315,0
20230724,180000,2456815865,2315,2315,2315,2315,0
20230724,175900,2456815865,2315,2315,2315,2315,0
20230724,175800,2456815865,2315,2315,2315,2315,0
20230724,175700,2456815865,2315,2315,2315,2315,0
20230724,175600,2456815865,2315,2315,2315,2315,0
20230724,175500,2456815865,2315,2315,2315,2315,0
20230724,175400,2456815865,2315,2315,2315,2315,0
20230724,175300,2456815865,2315,2315,2315,2315,0
20230724,175200,2456815865,2315,2315,2315,2315,0
20230724,175100,2456815865,2315,2315,2315,2315,0
20230724,175000,2456815865,2315,2315,2315,2315,0
20230724,174900,2456815865,2315,2315,2315,2315,0
20230724,174800,2456815865,2315,2315,2315,2315,0
20230724,174700,2456815865,2315,2315,2315,2315,0
20230724,174600,2456815865,2315,2315,2315,2315,0
20230724,174500,2456815865,2315,2315,2315,2315,0
20230724,174400,2456815865,2315,2315,2315,2315,0
20230724,174300,2456815865,2315,2315,2315,2315,0
20230724,174200,2456815865,2315,2315,2315,2315,0
20230724,174100,2456815865,2315,2315,2315,2315,20611
20230724,174000,2456815865,2315,2315,2315,2315,0
20230724,173900,2456815865,2315,2315,2315,2315,0
20230724,173800,2456815865,2315,2315,2315,2315,0
20230724,173700,2456815865,2315,2315,2315,2315,0
20230724,173600,2456815865,2315,2315,2315,2315,0
20230724,173500,2456815865,2315,2315,2315,2315,0
20230724,173400,2456815865,2315,2315,2315,2315,0
20230724,173300,2456815865,2315,2315,2315,2315,0
20230724,173200,2456815865,2315,2315,2315,2315,0
20230724,173100,2456815865,2315,2315,2315,2315,0
20230724,173000,2456815865,2315,2315,2315,2315,0
20230724,172900,2456815865,2315,2315,2315,2315,0
20230724,172800,2456815865,2315,2315,2315,2315,0
20230724,172700,2456815865,2315,2315,2315,2315,0
20230724,172600,2456815865,2315,2315,2315,2315,0
20230724,172500,2456815865,2315,2315,2315,2315,0
20230724,172400,2456815865,2315,2315,2315,2315,0
20230724,172300,2456815865,2315,2315,2315,2315,0
20230724,172200,2456815865,2315,2315,2315,2315,0
20230724,172100,2456815865,2315,2315,2315,2315,0
20230724,172000,2456815865,2315,2315,2315,2315,0
20230724,171900,2456815865,2315,2315,2315,2315,0
20230724,171800,2456815865,2315,2315,2315,2315,0
20230724,171700,2456815865,2315,2315,2315,2315,0
20230724,171600,2456815865,2315,2315,2315,2315,0
20230724,171500,2456815865,2315,2315,2315,2315,0
20230724,171400,2456815865,2315,2315,2315,2315,0
20230724,171300,2456815865,2315,2315,2315,2315,0
20230724,171200,2456815865,2315,2315,2315,2315,0
20230724,171100,2456815865,2315,2315,2315,2315,20611
20230724,171000,2456815865,2315,2315,2315,2315,0
20230724,170900,2456815865,2315,2315,2315,2315,0
20230724,170800,2456815865,2315,2315,2315,2315,0
20230724,170700,2456815865,2315,2315,2315,2315,0
20230724,170600,2456815865,2315,2315,2315,2315,0
20230724,170500,2456815865,2315,2315,2315,2315,0
20230724,170400,2456815865,2315,2315,2315,2315,0
20230724,170300,2456815865,2315,2315,2315,2315,0
20230724,170200,2456815865,2315,2315,2315,2315,0
20230724,170100,2456815865,2315,2315,2315,2315,0
20230724,170000,2456815865,2315,2315,2315,2315,0
20230724,165900,2456815865,2315,2315,2315,2315,0
20230724,165800,2456815865,2315,2315,2315,2315,0
20230724,165700,2456815865,2315,2315,2315,2315,0
20230724,165600,2456815865,2315,2315,2315,2315,0
20230724,165500,2456815865,2315,2315,2315,2315,0
20230724,165400,2456815865,2315,2315,2315,2315,0
20230724,165300,2456815865,2315,2315,2315,2315,0
20230724,165200,2456815865,2315,2315,2315,2315,0
20230724,165100,2456815865,2315,2315,2315,2315,0
20230724,165000,2456815865,2315,2315,2315,2315,0
20230724,164900,2456815865,2315,2315,2315,2315,0
20230724,164800,2456815865,2315,2315,2315,2315,0
20230724,164700,2456815865,2315,2315,2315,2315,0
20230724,164600,2456815865,2315,2315,2315,2315,0
20230724,164500,2456815865,2315,2315,2315,2315,0
20230724,164400,2456815865,2315,2315,2315,2315,0
20230724,164300,2456815865,2315,2315,2315,2315,0
20230724,164200,2456815865,2315,2315,2315,2315,0
20230724,164100,2456815865,2315,2315,2315,2315,20611
20230724,164000,2456815865,2315,2315,2315,2315,0
20230724,163900,2456815865,2315,2315,2315,2315,0
20230724,163800,2456815865,2315,2315,2315,2315,0
20230724,163700,2456815865,2315,2315,2315,2315,0
20230724,163600,2456815865,2315,2315,2315,2315,0
20230724,163500,2456815865,2315,2315,2315,2315,0
20230724,163400,2456815865,2315,2315,2315,2315,0
20230724,163300,2456815865,2315,2315,2315,2315,0
20230724,163200,2456815865,2315,2315,2315,2315,0
20230724,163100,2456815865,2315,2315,2315,2315,0
20230724,163000,2456815865,2315,2315,2315,2315,0
20230724,162900,2456815865,2315,2315,2315,2315,0
20230724,162800,2456815865,2315,2315,2315,2315,0
20230724,162700,2456815865,2315,2315,2315,2315,0
20230724,162600,2456815865,2315,2315,2315,2315,0
20230724,162500,2456815865,2315,2315,2315,2315,0
20230724,162400,2456815865,2315,2315,2315,2315,0
20230724,162300,2456815865,2315,2315,2315,2315,0
20230724,162200,2456815865,2315,2315,2315,2315,0
20230724,162100,2456815865,2315,2315,2315,2315,0
20230724,162000,2456815865,2315,2315,2315,2315,0
20230724,161900,2456815865,2315,2315,2315,2315,0
20230724,161800,2456815865,2315,2315,2315,2315,0
20230724,161700,2456815865,2315,2315,2315,2315,0
20230724,161600,2456815865,2315,2315,2315,2315,0
20230724,161500,2456815865,2315,2315,2315,2315,0
20230724,161400,2456815865,2315,2315,2315,2315,0
20230724,161300,2456815865,2315,2315,2315,2315,0
20230724,161200,2456815865,2315,2315,2315,2315,0
20230724,161100,2456815865,2315,2315,2315,2315,20611
20230724,161000,2456815865,2315,2315,2315,2315,0
20230724,160900,2456815865,2315,2315,2315,2315,0
20230724,160800,2456815865,2315,2315,2315,2315,0
20230724,160700,2456815865,2315,2315,2315,2315,0
20230724,160600,2456815865,2315,2315,2315,2315,0
20230724,160500,2456815865,2315,2315,2315,2315,0
20230724,160400,2456815865,2315,2315,2315,2315,0
20230724,160300,2456815865,2315,2315,2315,2315,0
20230724,160200,2456815865,2315,2315,2315,2315,0
20230724,160100,2456815865,2315,2315,2315,2315,0
20230724,160000,2456815865,2315,2315,2315,2315,0
20230724,155900,2456815865,2315,2315,2315,2315,0
20230724,155800,2456815865,2315,2315,2315,2315,0
20230724,155700,2456815865,2315,2315,2315,2315,0
20230724,155600,2456815865,2315,2315,2315,2315,0
20230724,155500,2456815865,2315,2315,2315,2315,0
20230724,155400,2456815865,2315,2315,2315,2315,0
20230724,155300,2456815865,2315,2315,2315,2315,0
20230724,155200,2456815865,2315,2315,2315,2315,0
20230724,155100,2456815865,2315,2315,2315,2315,0
20230724,155000,2456815865,2315,2315,2315,2315,0
20230724,154900,2456815865,2315,2315,2315,2315,0
20230724,154800,2456815865,2315,2315,2315,2315,0
20230724,154700,2456815865,2315,2315,2315,2315,0
20230724,154600,2456815865,2315,2315,2315,2315,0
20230724,154500,2456815865,2315,2315,2315,2315,0
20230724,154400,2456815865,2315,2315,2315,2315,0
20230724,154300,2456815865,2315,2315,2315,2315,0
20230724,154200,2456815865,2315,2315,2315,2315,0
20230724,154100,2456815865,2315,2315,2315,2315,20611
20230724,154000,2456815865,2315,2315,2315,2315,0
20230724,153900,2456815865,2315,2315,2315,2315,0
20230724,153800,2456815865,2315,2315,2315,2315,0
20230724,153700,2456815865,2315,2315,2315,2315,0
20230724,153600,2456815865,2315,2315,2315,2315,0
20230724,153500,2456815865,2315,2315,2315,2315,0
20230724,153400,2456815865,2315,2315,2315,2315,0
20230724,153300,2456815865,2315,2315,2315,2315,0
20230724,153200,2456815865,2315,2315,2315,2315,0
20230724,153100,2456815865,2315,2315,2315,2315,0
20230724,153000,2456815865,2315,2315,2315,2315,20611
20230724,152900,2409101400,2310,2310,2310,2310,0
20230724,152800,2409101400,2310,2310,2310,2310,0
20230724,152700,2409101400,2310,2310,2310,2310,0
20230724,152600,2409101400,2310,2310,2310,2310,0
20230724,152500,2409101400,2310,2310,2310,2310,0
20230724,152400,2409101400,2310,2310,2310,2310,0
20230724,152300,2409101400,2310,2310,2310,2310,0
20230724,152200,2409101400,2310,2310,2310,2310,0
20230724,152100,2409101400,2310,2310,2310,2310,0
20230724,152000,2409101400,2310,2310,2310,2310,0
20230724,151900,2409101400,2310,2310,2315,2305,5733
20230724,151800,2395863915,2315,2315,2315,2310,62
20230724,151700,2395720635,2310,2315,2320,2310,4598
20230724,151600,2385098060,2320,2310,2320,2310,3889
20230724,151500,2376109340,2310,2310,2310,2300,10137
20230724,151400,2352794190,2310,2310,2310,2300,6781
20230724,151300,2337192095,2310,2315,2315,2305,15370
20230724,151200,2301708785,2320,2320,2320,2320,990
20230724,151100,2299411985,2320,2320,2320,2320,2005
20230724,151000,2294760385,2320,2320,2320,2320,0
20230724,150900,2294760385,2320,2310,2320,2310,2023
20230724,150800,2290067075,2320,2315,2320,2315,1000
20230724,150700,2287748645,2320,2310,2320,2310,1731
20230724,150600,2283750025,2320,2310,2320,2310,1880
20230724,150500,2279397225,2315,2310,2315,2310,1821
20230724,150400,2275181625,2315,2310,2315,2305,384
20230724,150300,2274296490,2310,2310,2315,2305,2164
20230724,150200,2269305890,2310,2320,2320,2310,3145
20230724,150100,2262010470,2320,2320,2320,2320,800
20230724,150000,2260154470,2325,2320,2325,2300,4777
20230724,145900,2249109105,2325,2315,2325,2315,105
20230724,145800,2248865980,2315,2315,2315,2315,10
20230724,145700,2248842830,2315,2320,2320,2315,2060
20230724,145600,2244071210,2330,2320,2330,2315,2001
20230724,145500,2239438680,2330,2330,2330,2320,2071
20230724,145400,2234633275,2330,2330,2335,2330,41
20230724,145300,2234537740,2315,2335,2335,2315,5200
20230724,145200,2222482895,2335,2325,2335,2315,9573
20230724,145100,2200251925,2325,2325,2330,2325,1023
20230724,145000,2197873440,2330,2330,2330,2325,28
20230724,144900,2197808250,2330,2330,2330,2330,214
20230724,144800,2197309630,2330,2325,2330,2325,786
20230724,144700,2195482170,2325,2325,2325,2325,10
20230724,144600,2195458920,2320,2325,2325,2320,721
20230724,144500,2193786170,2325,2325,2325,2325,0
20230724,144400,2193786170,2325,2320,2325,2320,511
20230724,144300,2192600595,2325,2320,2325,2320,52
20230724,144200,2192479945,2325,2325,2325,2320,2014
20230724,144100,2187807445,2320,2320,2320,2320,4399
20230724,144000,2177601765,2325,2325,2325,2320,2230
20230724,143900,2172423135,2325,2325,2325,2325,2000
20230724,143800,2167773135,2325,2325,2325,2320,64
20230724,143700,2167624440,2320,2315,2320,2315,3145
20230724,143600,2160328140,2320,2320,2320,2320,138
20230724,143500,2160007980,2320,2320,2320,2315,744
20230724,143400,2158285600,2320,2320,2320,2320,2000
20230724,143300,2153645600,2320,2320,2320,2320,1288
20230724,143200,2150657440,2320,2330,2330,2320,6258
20230724,143100,2136107425,2330,2330,2330,2325,2912
20230724,143000,2129328625,2330,2330,2330,2325,7868
20230724,142900,2110997685,2330,2320,2330,2320,4547
20230724,142800,2100423380,2325,2320,2325,2320,4740
20230724,142700,2089424705,2320,2310,2320,2310,6536
20230724,142600,2074294105,2315,2305,2315,2305,1685
20230724,142500,2070401865,2305,2305,2305,2305,1693
20230724,142400,2066499500,2305,2310,2310,2305,2342
20230724,142300,2061096085,2315,2315,2315,2315,5
20230724,142200,2061084510,2315,2315,2315,2315,17
20230724,142100,2061045155,2315,2315,2315,2315,377
20230724,142000,2060172400,2315,2315,2315,2310,650
20230724,141900,2058670150,2315,2310,2315,2310,2712
20230724,141800,2052405420,2315,2305,2315,2305,3151
20230724,141700,2045126945,2310,2310,2310,2310,1
20230724,141600,2045124635,2305,2305,2305,2305,749
20230724,141500,2043398190,2310,2310,2310,2310,63
20230724,141400,2043252660,2305,2305,2305,2305,1325
20230724,141300,2040198535,2310,2310,2310,2305,139
20230724,141200,2039878060,2310,2305,2310,2305,444
20230724,141100,2038854635,2310,2305,2310,2305,361
20230724,141000,2038022525,2310,2310,2310,2310,27
20230724,140900,2037960155,2310,2295,2310,2295,6980
20230724,140800,2021914330,2295,2295,2295,2295,166
20230724,140700,2021533360,2300,2300,2300,2300,50
20230724,140600,2021418360,2300,2295,2300,2295,5468
20230724,140500,2008851285,2295,2295,2295,2295,160
20230724,140400,2008484085,2300,2300,2300,2300,2601
20230724,140300,2002501785,2295,2295,2295,2295,2700
20230724,140200,1996305285,2295,2295,2300,2295,2182
20230724,140100,1991297590,2295,2300,2300,2295,1876
20230724,140000,1986991965,2300,2295,2300,2295,53
20230724,135900,1986870315,2295,2300,2300,2295,1023
20230724,135800,1984517430,2295,2295,2295,2295,6447
20230724,135700,1969721565,2295,2295,2295,2295,11
20230724,135600,1969696320,2295,2290,2295,2290,9663
20230724,135500,1947566830,2280,2275,2285,2270,18764
20230724,135400,1904729590,2275,2275,2275,2275,0
20230724,135300,1904729590,2275,2275,2275,2275,800
20230724,135200,1902909590,2275,2275,2275,2275,1296
20230724,135100,1899961190,2275,2270,2275,2270,273
20230724,135000,1899341445,2270,2270,2270,2270,175
20230724,134900,1898944195,2270,2270,2270,2270,719
20230724,134800,1897312065,2270,2270,2270,2270,100
20230724,134700,1897085065,2270,2270,2270,2270,828
20230724,134600,1895205505,2270,2270,2270,2270,100
20230724,134500,1894978505,2270,2265,2270,2265,254
20230724,134400,1894402695,2265,2265,2265,2265,0
20230724,134300,1894402695,2265,2265,2265,2265,2000
20230724,134200,1889872695,2270,2270,2270,2270,529
20230724,134100,1888671865,2265,2270,2270,2265,4141
20230724,134000,1879290225,2265,2275,2275,2265,29205
20230724,133900,1812884555,2275,2275,2275,2275,100
20230724,133800,1812657055,2280,2285,2285,2280,19
20230724,133700,1812613730,2280,2280,2280,2280,2436
20230724,133600,1807059650,2280,2280,2280,2280,1550
20230724,133500,1803525650,2285,2285,2285,2285,40
20230724,133400,1803434250,2285,2285,2285,2285,1
20230724,133300,1803431965,2280,2280,2280,2280,53
20230724,133200,1803311125,2280,2280,2280,2280,8685
20230724,133100,1783509325,2280,2280,2280,2280,1
20230724,133000,1783507045,2285,2285,2285,2285,321
20230724,132900,1782773560,2285,2285,2285,2280,1002
20230724,132800,1780488990,2280,2280,2285,2280,73
20230724,132700,1780322540,2280,2280,2280,2280,30
20230724,132600,1780254140,2280,2280,2280,2280,11
20230724,132500,1780229060,2280,2285,2285,2280,2467
20230724,132400,1774602300,2275,2280,2280,2275,400
20230724,132300,1773692225,2280,2285,2285,2280,6000
20230724,132200,1760012175,2280,2285,2285,2280,1586
20230724,132100,1756389665,2290,2290,2290,2290,200
20230724,132000,1755931665,2290,2280,2290,2280,1005
20230724,131900,1753640215,2280,2280,2280,2280,2815
20230724,131800,1747222015,2285,2285,2285,2285,1166
20230724,131700,1744557705,2290,2285,2290,2285,661
20230724,131600,1743044515,2290,2285,2290,2285,990
20230724,131500,1740778920,2280,2280,2280,2280,0
20230724,131400,1740778920,2280,2280,2280,2280,811
20230724,131300,1738929840,2280,2280,2280,2280,983
20230724,131200,1736688600,2280,2285,2285,2280,1000
20230724,131100,1734406550,2290,2285,2290,2285,2799
20230724,131000,1728009935,2290,2290,2290,2290,370
20230724,130900,1727162635,2295,2290,2295,2290,1713
20230724,130800,1723236855,2290,2295,2295,2290,800
20230724,130700,1721401855,2295,2295,2295,2295,2
20230724,130600,1721397265,2295,2295,2295,2295,1044
20230724,130500,1719001285,2295,2290,2295,2290,1586
20230724,130400,1715362145,2295,2290,2295,2290,2775
20230724,130300,1708998955,2290,2290,2290,2290,1
20230724,130200,1708996665,2290,2290,2290,2285,429
20230724,130100,1708016365,2285,2285,2285,2280,4173
20230724,130000,1698491415,2285,2280,2285,2280,1574
20230724,125900,1694902685,2275,2285,2285,2275,1124
20230724,125800,1692345575,2280,2280,2280,2280,270
20230724,125700,1691729975,2280,2280,2280,2280,1417
20230724,125600,1688499215,2280,2285,2285,2280,65
20230724,125500,1688350990,2285,2285,2285,2285,1
20230724,125400,1688348705,2285,2280,2285,2280,91
20230724,125300,1688141175,2280,2280,2280,2280,1030
20230724,125200,1685792775,2280,2275,2280,2275,303
20230724,125100,1685101940,2275,2275,2275,2275,2
20230724,125000,1685097390,2275,2280,2280,2275,1304
20230724,124900,1682129235,2285,2285,2285,2285,3507
20230724,124800,1674115740,2285,2280,2285,2280,1343
20230724,124700,1671049350,2285,2285,2285,2285,0
20230724,124600,1671049350,2285,2280,2285,2280,1017
20230724,124500,1668725560,2280,2275,2280,2275,64
20230724,124400,1668579645,2275,2280,2280,2275,129
20230724,124300,1668285570,2275,2280,2280,2275,230
20230724,124200,1667761325,2280,2275,2280,2275,2866
20230724,124100,1661226850,2275,2280,2280,2270,3667
20230724,124000,1652882935,2280,2280,2280,2280,10
20230724,123900,1652860135,2280,2280,2280,2280,71
20230724,123800,1652698255,2275,2275,2275,2275,1921
20230724,123700,1648327980,2275,2280,2280,2275,2948
20230724,123600,1641606755,2280,2280,2280,2280,306
20230724,123500,1640909075,2280,2275,2280,2275,2
20230724,123400,1640904520,2275,2275,2275,2275,905
20230724,123300,1638845645,2275,2275,2275,2275,19
20230724,123200,1638802420,2275,2275,2275,2275,1
20230724,123100,1638800145,2275,2275,2275,2275,82
20230724,123000,1638613595,2275,2275,2275,2275,44
20230724,122900,1638513495,2275,2275,2275,2275,1591
20230724,122800,1634893970,2280,2285,2285,2280,71
20230724,122700,1634732085,2280,2280,2280,2280,771
20230724,122600,1632974205,2280,2275,2280,2275,19
20230724,122500,1632930910,2280,2280,2280,2280,400
20230724,122400,1632018910,2280,2280,2280,2280,2332
20230724,122300,1626701950,2280,2275,2280,2275,655
20230724,122200,1625209310,2275,2275,2275,2275,304
20230724,122100,1624517710,2275,2275,2275,2275,907
20230724,122000,1622454285,2275,2270,2275,2270,6218
20230724,121900,1608337270,2270,2270,2270,2270,311
20230724,121800,1607631300,2270,2270,2270,2270,2
20230724,121700,1607626760,2270,2265,2270,2265,35
20230724,121600,1607547480,2260,2270,2270,2260,22483
20230724,121500,1556655395,2270,2270,2270,2270,407
20230724,121400,1555731505,2270,2270,2270,2270,503
20230724,121300,1554589695,2270,2270,2270,2265,1843
20230724,121200,1550411720,2270,2275,2275,2265,3765
20230724,121100,1541872030,2275,2275,2275,2275,2
20230724,121000,1541867480,2275,2275,2275,2275,2
20230724,120900,1541862930,2275,2275,2275,2275,92
20230724,120800,1541653630,2275,2270,2275,2265,4002
20230724,120700,1532576540,2275,2270,2275,2270,706
20230724,120600,1530970395,2270,2270,2270,2270,3204
20230724,120500,1523697315,2270,2275,2275,2270,2178
20230724,120400,1518753015,2275,2275,2275,2275,214
20230724,120300,1518266165,2270,2270,2270,2270,10
20230724,120200,1518243465,2275,2270,2275,2270,4503
20230724,120100,1508021645,2270,2270,2270,2270,503
20230724,120000,1506879835,2275,2270,2275,2270,1232
20230724,115900,1504083190,2270,2270,2270,2270,52
20230724,115800,1503965150,2270,2270,2275,2270,651
20230724,115700,1502485930,2270,2270,2270,2265,5023
20230724,115600,1491106280,2275,2275,2275,2265,14570
20230724,115500,1458045220,2275,2275,2275,2275,1234
20230724,115400,1455237870,2280,2280,2280,2280,157
20230724,115300,1454879910,2280,2280,2280,2280,2252
20230724,115200,1449745350,2280,2290,2290,2280,12624
20230724,115100,1420955120,2290,2285,2290,2285,56
20230724,115000,1420826885,2285,2285,2285,2285,22
20230724,114900,1420776615,2285,2290,2290,2285,546
20230724,114800,1419526820,2290,2295,2295,2280,1627
20230724,114700,1415802500,2295,2285,2295,2280,1631
20230724,114600,1412059635,2285,2290,2290,2285,10786
20230724,114500,1387413620,2290,2290,2295,2290,2842
20230724,114400,1380905415,2290,2295,2295,2290,462
20230724,114300,1379847055,2300,2285,2300,2285,1238
20230724,114200,1377018075,2285,2285,2285,2285,2
20230724,114100,1377013505,2285,2285,2290,2285,4103
20230724,114000,1367637150,2285,2290,2290,2285,2695
20230724,113900,1361465915,2290,2290,2290,2290,53
20230724,113800,1361344545,2290,2290,2290,2290,42
20230724,113700,1361248365,2290,2290,2300,2290,4236
20230724,113600,1351537925,2290,2290,2290,2290,2
20230724,113500,1351533345,2290,2290,2290,2290,603
20230724,113400,1350152475,2290,2300,2300,2290,101
20230724,113300,1349921175,2290,2290,2290,2290,884
20230724,113200,1347896815,2290,2290,2290,2290,1001
20230724,113100,1345604525,2290,2290,2290,2290,92
20230724,113000,1345393845,2290,2295,2295,2290,2502
20230724,112900,1339654265,2300,2295,2300,2295,403
20230724,112800,1338728865,2295,2295,2295,2295,3
20230724,112700,1338721980,2295,2290,2295,2290,8376
20230724,112600,1319499315,2290,2290,2290,2290,2
20230724,112500,1319494735,2290,2290,2290,2290,411
20230724,112400,1318553545,2290,2290,2295,2290,7090
20230724,112300,1302316435,2290,2285,2290,2285,143
20230724,112200,1301989215,2285,2295,2295,2285,10912
20230724,112100,1277002230,2295,2295,2295,2295,1731
20230724,112000,1273029585,2295,2295,2295,2295,1401
20230724,111900,1269814290,2295,2295,2295,2295,350
20230724,111800,1269011040,2290,2295,2300,2290,3758
20230724,111700,1260388950,2295,2295,2300,2295,260
20230724,111600,1259792245,2295,2295,2300,2295,6226
20230724,111500,1245503465,2295,2295,2300,2295,2273
20230724,111400,1240286900,2300,2300,2300,2300,981
20230724,111300,1238030600,2300,2295,2300,2295,202
20230724,111200,1237567005,2300,2295,2300,2295,2
20230724,111100,1237562410,2300,2300,2300,2300,1052
20230724,111000,1235142810,2300,2290,2300,2290,3195
20230724,110900,1227824500,2300,2300,2300,2290,723
20230724,110800,1226165340,2295,2295,2300,2290,2654
20230724,110700,1220074410,2300,2300,2300,2300,1
20230724,110600,1220072110,2300,2300,2300,2290,3089
20230724,110500,1212982780,2295,2300,2300,2295,681
20230724,110400,1211418790,2295,2295,2300,2295,717
20230724,110300,1209770770,2300,2295,2300,2295,301
20230724,110200,1209079970,2300,2300,2300,2300,500
20230724,110100,1207929970,2300,2295,2300,2290,2220
20230724,110000,1202835685,2295,2295,2295,2295,0
20230724,105900,1202835685,2295,2290,2300,2290,316
20230724,105800,1202111905,2300,2300,2300,2300,0
20230724,105700,1202111905,2300,2300,2300,2290,1315
20230724,105600,1199099430,2300,2295,2300,2290,3622
20230724,105500,1190796445,2295,2300,2300,2295,303
20230724,105400,1190100795,2290,2295,2300,2290,259
20230724,105300,1189506500,2300,2300,2305,2290,4614
20230724,105200,1178912905,2305,2305,2305,2305,22
20230724,105100,1178862195,2305,2300,2305,2300,564
20230724,105000,1177564980,2305,2305,2305,2300,575
20230724,104900,1176241970,2305,2300,2305,2300,2989
20230724,104800,1169367265,2300,2295,2305,2295,9068
20230724,104700,1148513615,2300,2300,2300,2300,493
20230724,104600,1147379715,2300,2300,2300,2300,106
20230724,104500,1147135915,2300,2300,2300,2295,453
20230724,104400,1146095515,2300,2305,2305,2295,549
20230724,104300,1144833605,2305,2305,2305,2300,2349
20230724,104200,1139430895,2305,2305,2310,2300,5549
20230724,104100,1126641945,2305,2310,2310,2305,269
20230724,104000,1126021885,2310,2310,2310,2310,16
20230724,103900,1125984925,2310,2310,2310,2305,152
20230724,103800,1125634415,2305,2310,2310,2305,1760
20230724,103700,1121576110,2310,2305,2310,2305,491
20230724,103600,1120444330,2310,2300,2310,2300,1122
20230724,103500,1117862510,2310,2310,2310,2310,2
20230724,103400,1117857890,2300,2310,2310,2300,17
20230724,103300,1117818770,2310,2310,2310,2310,8
20230724,103200,1117800290,2300,2305,2310,2300,2254
20230724,103100,1112605515,2305,2300,2305,2300,3720
20230724,103000,1104049460,2305,2300,2305,2300,357
20230724,102900,1103228350,2305,2305,2305,2305,1
20230724,102800,1103226045,2310,2315,2315,2300,21696
20230724,102700,1053205930,2315,2315,2320,2315,5599
20230724,102600,1040243980,2320,2320,2325,2320,285
20230724,102500,1039582770,2325,2325,2325,2325,21
20230724,102400,1039533945,2325,2325,2325,2325,1
20230724,102300,1039531620,2325,2325,2325,2315,204
20230724,102200,1039058330,2320,2325,2325,2320,1001
20230724,102100,1036736005,2325,2325,2325,2320,3836
20230724,102000,1027836475,2325,2325,2330,2325,1813
20230724,101900,1023621245,2330,2330,2330,2325,202
20230724,101800,1023151585,2330,2325,2330,2325,1200
20230724,101700,1020361075,2330,2330,2330,2325,221
20230724,101600,1019846195,2330,2325,2330,2325,1756
20230724,101500,1015763465,2330,2325,2330,2325,1197
20230724,101400,1012980425,2330,2330,2330,2325,702
20230724,101300,1011348265,2330,2330,2330,2325,913
20230724,101200,1009221975,2330,2330,2330,2330,301
20230724,101100,1008520645,2330,2330,2330,2325,295
20230724,101000,1007834265,2325,2330,2335,2325,292
20230724,100900,1007154900,2335,2335,2335,2335,1
20230724,100800,1007152565,2335,2325,2335,2325,1408
20230724,100700,1003878895,2325,2325,2325,2325,2897
20230724,100600,997143370,2330,2330,2330,2330,31
20230724,100500,997071140,2330,2335,2335,2330,3637
20230724,100400,988596910,2335,2335,2335,2330,7920
20230724,100300,970103715,2340,2340,2340,2340,1
20230724,100200,970101375,2340,2335,2340,2335,2298
20230724,100100,964735510,2340,2340,2340,2335,147
20230724,100000,964391540,2340,2340,2340,2340,1651
20230724,095900,960528200,2340,2340,2345,2335,5066
20230724,095800,948673650,2345,2345,2350,2335,1807
20230724,095700,944446200,2350,2350,2350,2330,5864
20230724,095600,930736960,2350,2350,2360,2345,19466
20230724,095500,884991820,2355,2350,2355,2345,7602
20230724,095400,867109980,2345,2345,2350,2335,11232
20230724,095300,840840630,2340,2340,2345,2340,3771
20230724,095200,832016470,2340,2335,2340,2335,3905
20230724,095100,822889700,2335,2340,2340,2325,1665
20230724,095000,819010670,2335,2325,2340,2320,11534
20230724,094900,792132235,2325,2325,2325,2325,3682
20230724,094800,783571585,2325,2325,2325,2320,5877
20230724,094700,769910265,2325,2320,2325,2315,3249
20230724,094600,762374545,2320,2320,2320,2320,11
20230724,094500,762349025,2320,2320,2320,2320,106
20230724,094400,762103105,2320,2320,2320,2310,1711
20230724,094300,758142665,2320,2315,2320,2315,2315
20230724,094200,752783435,2320,2310,2320,2310,3282
20230724,094100,745194050,2315,2315,2315,2315,540
20230724,094000,743943950,2320,2315,2320,2310,400
20230724,093900,743017675,2315,2325,2325,2315,697
20230724,093800,741404050,2320,2320,2320,2310,4058
20230724,093700,731996965,2320,2310,2320,2310,50
20230724,093600,731881455,2315,2315,2320,2315,2488
20230724,093500,726121700,2315,2310,2315,2305,21955
20230724,093400,675388790,2310,2310,2310,2310,210
20230724,093300,674903690,2315,2315,2315,2300,1715
20230724,093200,670943765,2315,2315,2315,2310,3802
20230724,093100,662157585,2315,2305,2315,2305,3299
20230724,093000,654536955,2305,2305,2310,2300,3294
20230724,092900,646959935,2305,2300,2310,2300,774
20230724,092800,645176260,2305,2305,2305,2305,290
20230724,092700,644507810,2305,2305,2305,2305,124
20230724,092600,644221990,2305,2305,2305,2305,0
20230724,092500,644221990,2305,2300,2305,2300,8317
20230724,092400,625068805,2300,2295,2300,2285,13780
20230724,092300,593377345,2295,2285,2300,2280,9393
20230724,092200,571831010,2285,2285,2295,2280,4982
20230724,092100,560433755,2285,2280,2285,2270,3738
20230724,092000,551940690,2275,2290,2290,2275,4181
20230724,091900,542403340,2280,2275,2280,2270,14756
20230724,091800,508835060,2280,2290,2290,2280,25811
20230724,091700,449944100,2285,2290,2295,2285,2470
20230724,091600,444299110,2290,2290,2290,2285,5713
20230724,091500,431220400,2290,2295,2295,2285,7469
20230724,091400,414137415,2300,2300,2300,2295,235
20230724,091300,413597010,2300,2295,2300,2285,6078
20230724,091200,399681795,2300,2295,2305,2290,17035
20230724,091100,360506715,2290,2290,2290,2285,13800
20230724,091000,328941060,2290,2290,2300,2290,7445
20230724,090900,311890850,2300,2305,2305,2295,3420
20230724,090800,304036305,2305,2310,2310,2295,1082
20230724,090700,301552240,2310,2295,2310,2290,24520
20230724,090600,245195960,2295,2295,2300,2290,5125
20230724,090500,233446610,2300,2300,2300,2295,1734
20230724,090400,229458935,2300,2295,2300,2295,5378
20230724,090300,217116405,2300,2325,2325,2280,43479
20230724,090200,117176580,2310,2320,2335,2305,24873
20230724,090100,59567165,2325,2325,2325,2315,4901
20230724,090000,48194040,2325,2310,2325,2310,20850