stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,194100,3495948690,2990,2990,2990,2990,9892
20230724,194000,3495948690,2990,2990,2990,2990,0
20230724,193900,3495948690,2990,2990,2990,2990,0
20230724,193800,3495948690,2990,2990,2990,2990,0
20230724,193700,3495948690,2990,2990,2990,2990,0
20230724,193600,3495948690,2990,2990,2990,2990,0
20230724,193500,3495948690,2990,2990,2990,2990,0
20230724,193400,3495948690,2990,2990,2990,2990,0
20230724,193300,3495948690,2990,2990,2990,2990,0
20230724,193200,3495948690,2990,2990,2990,2990,0
20230724,193100,3495948690,2990,2990,2990,2990,0
20230724,193000,3495948690,2990,2990,2990,2990,0
20230724,192900,3495948690,2990,2990,2990,2990,0
20230724,192800,3495948690,2990,2990,2990,2990,0
20230724,192700,3495948690,2990,2990,2990,2990,0
20230724,192600,3495948690,2990,2990,2990,2990,0
20230724,192500,3495948690,2990,2990,2990,2990,0
20230724,192400,3495948690,2990,2990,2990,2990,0
20230724,192300,3495948690,2990,2990,2990,2990,0
20230724,192200,3495948690,2990,2990,2990,2990,0
20230724,192100,3495948690,2990,2990,2990,2990,0
20230724,192000,3495948690,2990,2990,2990,2990,0
20230724,191900,3495948690,2990,2990,2990,2990,0
20230724,191800,3495948690,2990,2990,2990,2990,0
20230724,191700,3495948690,2990,2990,2990,2990,0
20230724,191600,3495948690,2990,2990,2990,2990,0
20230724,191500,3495948690,2990,2990,2990,2990,0
20230724,191400,3495948690,2990,2990,2990,2990,0
20230724,191300,3495948690,2990,2990,2990,2990,0
20230724,191200,3495948690,2990,2990,2990,2990,0
20230724,191100,3495948690,2990,2990,2990,2990,9892
20230724,191000,3495948690,2990,2990,2990,2990,0
20230724,190900,3495948690,2990,2990,2990,2990,0
20230724,190800,3495948690,2990,2990,2990,2990,0
20230724,190700,3495948690,2990,2990,2990,2990,0
20230724,190600,3495948690,2990,2990,2990,2990,0
20230724,190500,3495948690,2990,2990,2990,2990,0
20230724,190400,3495948690,2990,2990,2990,2990,0
20230724,190300,3495948690,2990,2990,2990,2990,0
20230724,190200,3495948690,2990,2990,2990,2990,0
20230724,190100,3495948690,2990,2990,2990,2990,0
20230724,190000,3495948690,2990,2990,2990,2990,0
20230724,185900,3495948690,2990,2990,2990,2990,0
20230724,185800,3495948690,2990,2990,2990,2990,0
20230724,185700,3495948690,2990,2990,2990,2990,0
20230724,185600,3495948690,2990,2990,2990,2990,0
20230724,185500,3495948690,2990,2990,2990,2990,0
20230724,185400,3495948690,2990,2990,2990,2990,0
20230724,185300,3495948690,2990,2990,2990,2990,0
20230724,185200,3495948690,2990,2990,2990,2990,0
20230724,185100,3495948690,2990,2990,2990,2990,0
20230724,185000,3495948690,2990,2990,2990,2990,0
20230724,184900,3495948690,2990,2990,2990,2990,0
20230724,184800,3495948690,2990,2990,2990,2990,0
20230724,184700,3495948690,2990,2990,2990,2990,0
20230724,184600,3495948690,2990,2990,2990,2990,0
20230724,184500,3495948690,2990,2990,2990,2990,0
20230724,184400,3495948690,2990,2990,2990,2990,0
20230724,184300,3495948690,2990,2990,2990,2990,0
20230724,184200,3495948690,2990,2990,2990,2990,0
20230724,184100,3495948690,2990,2990,2990,2990,9892
20230724,184000,3495948690,2990,2990,2990,2990,0
20230724,183900,3495948690,2990,2990,2990,2990,0
20230724,183800,3495948690,2990,2990,2990,2990,0
20230724,183700,3495948690,2990,2990,2990,2990,0
20230724,183600,3495948690,2990,2990,2990,2990,0
20230724,183500,3495948690,2990,2990,2990,2990,0
20230724,183400,3495948690,2990,2990,2990,2990,0
20230724,183300,3495948690,2990,2990,2990,2990,0
20230724,183200,3495948690,2990,2990,2990,2990,0
20230724,183100,3495948690,2990,2990,2990,2990,0
20230724,183000,3495948690,2990,2990,2990,2990,0
20230724,182900,3495948690,2990,2990,2990,2990,0
20230724,182800,3495948690,2990,2990,2990,2990,0
20230724,182700,3495948690,2990,2990,2990,2990,0
20230724,182600,3495948690,2990,2990,2990,2990,0
20230724,182500,3495948690,2990,2990,2990,2990,0
20230724,182400,3495948690,2990,2990,2990,2990,0
20230724,182300,3495948690,2990,2990,2990,2990,0
20230724,182200,3495948690,2990,2990,2990,2990,0
20230724,182100,3495948690,2990,2990,2990,2990,0
20230724,182000,3495948690,2990,2990,2990,2990,0
20230724,181900,3495948690,2990,2990,2990,2990,0
20230724,181800,3495948690,2990,2990,2990,2990,0
20230724,181700,3495948690,2990,2990,2990,2990,0
20230724,181600,3495948690,2990,2990,2990,2990,0
20230724,181500,3495948690,2990,2990,2990,2990,0
20230724,181400,3495948690,2990,2990,2990,2990,0
20230724,181300,3495948690,2990,2990,2990,2990,0
20230724,181200,3495948690,2990,2990,2990,2990,0
20230724,181100,3495948690,2990,2990,2990,2990,9892
20230724,181000,3495948690,2990,2990,2990,2990,0
20230724,180900,3495948690,2990,2990,2990,2990,0
20230724,180800,3495948690,2990,2990,2990,2990,0
20230724,180700,3495948690,2990,2990,2990,2990,0
20230724,180600,3495948690,2990,2990,2990,2990,0
20230724,180500,3495948690,2990,2990,2990,2990,0
20230724,180400,3495948690,2990,2990,2990,2990,0
20230724,180300,3495948690,2990,2990,2990,2990,0
20230724,180200,3495948690,2990,2990,2990,2990,0
20230724,180100,3495948690,2990,2990,2990,2990,0
20230724,180000,3495948690,2990,2990,2990,2990,0
20230724,175900,3495948690,2990,2990,2990,2990,0
20230724,175800,3495948690,2990,2990,2990,2990,0
20230724,175700,3495948690,2990,2990,2990,2990,0
20230724,175600,3495948690,2990,2990,2990,2990,0
20230724,175500,3495948690,2990,2990,2990,2990,0
20230724,175400,3495948690,2990,2990,2990,2990,0
20230724,175300,3495948690,2990,2990,2990,2990,0
20230724,175200,3495948690,2990,2990,2990,2990,0
20230724,175100,3495948690,2990,2990,2990,2990,0
20230724,175000,3495948690,2990,2990,2990,2990,0
20230724,174900,3495948690,2990,2990,2990,2990,0
20230724,174800,3495948690,2990,2990,2990,2990,0
20230724,174700,3495948690,2990,2990,2990,2990,0
20230724,174600,3495948690,2990,2990,2990,2990,0
20230724,174500,3495948690,2990,2990,2990,2990,0
20230724,174400,3495948690,2990,2990,2990,2990,0
20230724,174300,3495948690,2990,2990,2990,2990,0
20230724,174200,3495948690,2990,2990,2990,2990,0
20230724,174100,3495948690,2990,2990,2990,2990,9892
20230724,174000,3495948690,2990,2990,2990,2990,0
20230724,173900,3495948690,2990,2990,2990,2990,0
20230724,173800,3495948690,2990,2990,2990,2990,0
20230724,173700,3495948690,2990,2990,2990,2990,0
20230724,173600,3495948690,2990,2990,2990,2990,0
20230724,173500,3495948690,2990,2990,2990,2990,0
20230724,173400,3495948690,2990,2990,2990,2990,0
20230724,173300,3495948690,2990,2990,2990,2990,0
20230724,173200,3495948690,2990,2990,2990,2990,0
20230724,173100,3495948690,2990,2990,2990,2990,0
20230724,173000,3495948690,2990,2990,2990,2990,0
20230724,172900,3495948690,2990,2990,2990,2990,0
20230724,172800,3495948690,2990,2990,2990,2990,0
20230724,172700,3495948690,2990,2990,2990,2990,0
20230724,172600,3495948690,2990,2990,2990,2990,0
20230724,172500,3495948690,2990,2990,2990,2990,0
20230724,172400,3495948690,2990,2990,2990,2990,0
20230724,172300,3495948690,2990,2990,2990,2990,0
20230724,172200,3495948690,2990,2990,2990,2990,0
20230724,172100,3495948690,2990,2990,2990,2990,0
20230724,172000,3495948690,2990,2990,2990,2990,0
20230724,171900,3495948690,2990,2990,2990,2990,0
20230724,171800,3495948690,2990,2990,2990,2990,0
20230724,171700,3495948690,2990,2990,2990,2990,0
20230724,171600,3495948690,2990,2990,2990,2990,0
20230724,171500,3495948690,2990,2990,2990,2990,0
20230724,171400,3495948690,2990,2990,2990,2990,0
20230724,171300,3495948690,2990,2990,2990,2990,0
20230724,171200,3495948690,2990,2990,2990,2990,0
20230724,171100,3495948690,2990,2990,2990,2990,9892
20230724,171000,3495948690,2990,2990,2990,2990,0
20230724,170900,3495948690,2990,2990,2990,2990,0
20230724,170800,3495948690,2990,2990,2990,2990,0
20230724,170700,3495948690,2990,2990,2990,2990,0
20230724,170600,3495948690,2990,2990,2990,2990,0
20230724,170500,3495948690,2990,2990,2990,2990,0
20230724,170400,3495948690,2990,2990,2990,2990,0
20230724,170300,3495948690,2990,2990,2990,2990,0
20230724,170200,3495948690,2990,2990,2990,2990,0
20230724,170100,3495948690,2990,2990,2990,2990,0
20230724,170000,3495948690,2990,2990,2990,2990,0
20230724,165900,3495948690,2990,2990,2990,2990,0
20230724,165800,3495948690,2990,2990,2990,2990,0
20230724,165700,3495948690,2990,2990,2990,2990,0
20230724,165600,3495948690,2990,2990,2990,2990,0
20230724,165500,3495948690,2990,2990,2990,2990,0
20230724,165400,3495948690,2990,2990,2990,2990,0
20230724,165300,3495948690,2990,2990,2990,2990,0
20230724,165200,3495948690,2990,2990,2990,2990,0
20230724,165100,3495948690,2990,2990,2990,2990,0
20230724,165000,3495948690,2990,2990,2990,2990,0
20230724,164900,3495948690,2990,2990,2990,2990,0
20230724,164800,3495948690,2990,2990,2990,2990,0
20230724,164700,3495948690,2990,2990,2990,2990,0
20230724,164600,3495948690,2990,2990,2990,2990,0
20230724,164500,3495948690,2990,2990,2990,2990,0
20230724,164400,3495948690,2990,2990,2990,2990,0
20230724,164300,3495948690,2990,2990,2990,2990,0
20230724,164200,3495948690,2990,2990,2990,2990,0
20230724,164100,3495948690,2990,2990,2990,2990,9892
20230724,164000,3495948690,2990,2990,2990,2990,0
20230724,163900,3495948690,2990,2990,2990,2990,0
20230724,163800,3495948690,2990,2990,2990,2990,0
20230724,163700,3495948690,2990,2990,2990,2990,0
20230724,163600,3495948690,2990,2990,2990,2990,0
20230724,163500,3495948690,2990,2990,2990,2990,0
20230724,163400,3495948690,2990,2990,2990,2990,0
20230724,163300,3495948690,2990,2990,2990,2990,0
20230724,163200,3495948690,2990,2990,2990,2990,0
20230724,163100,3495948690,2990,2990,2990,2990,0
20230724,163000,3495948690,2990,2990,2990,2990,0
20230724,162900,3495948690,2990,2990,2990,2990,0
20230724,162800,3495948690,2990,2990,2990,2990,0
20230724,162700,3495948690,2990,2990,2990,2990,0
20230724,162600,3495948690,2990,2990,2990,2990,0
20230724,162500,3495948690,2990,2990,2990,2990,0
20230724,162400,3495948690,2990,2990,2990,2990,0
20230724,162300,3495948690,2990,2990,2990,2990,0
20230724,162200,3495948690,2990,2990,2990,2990,0
20230724,162100,3495948690,2990,2990,2990,2990,0
20230724,162000,3495948690,2990,2990,2990,2990,0
20230724,161900,3495948690,2990,2990,2990,2990,0
20230724,161800,3495948690,2990,2990,2990,2990,0
20230724,161700,3495948690,2990,2990,2990,2990,0
20230724,161600,3495948690,2990,2990,2990,2990,0
20230724,161500,3495948690,2990,2990,2990,2990,0
20230724,161400,3495948690,2990,2990,2990,2990,0
20230724,161300,3495948690,2990,2990,2990,2990,0
20230724,161200,3495948690,2990,2990,2990,2990,0
20230724,161100,3495948690,2990,2990,2990,2990,9892
20230724,161000,3495948690,2990,2990,2990,2990,0
20230724,160900,3495948690,2990,2990,2990,2990,0
20230724,160800,3495948690,2990,2990,2990,2990,0
20230724,160700,3495948690,2990,2990,2990,2990,0
20230724,160600,3495948690,2990,2990,2990,2990,0
20230724,160500,3495948690,2990,2990,2990,2990,0
20230724,160400,3495948690,2990,2990,2990,2990,0
20230724,160300,3495948690,2990,2990,2990,2990,0
20230724,160200,3495948690,2990,2990,2990,2990,0
20230724,160100,3495948690,2990,2990,2990,2990,0
20230724,160000,3495948690,2990,2990,2990,2990,0
20230724,155900,3495948690,2990,2990,2990,2990,0
20230724,155800,3495948690,2990,2990,2990,2990,0
20230724,155700,3495948690,2990,2990,2990,2990,0
20230724,155600,3495948690,2990,2990,2990,2990,0
20230724,155500,3495948690,2990,2990,2990,2990,0
20230724,155400,3495948690,2990,2990,2990,2990,0
20230724,155300,3495948690,2990,2990,2990,2990,0
20230724,155200,3495948690,2990,2990,2990,2990,0
20230724,155100,3495948690,2990,2990,2990,2990,0
20230724,155000,3495948690,2990,2990,2990,2990,0
20230724,154900,3495948690,2990,2990,2990,2990,0
20230724,154800,3495948690,2990,2990,2990,2990,0
20230724,154700,3495948690,2990,2990,2990,2990,0
20230724,154600,3495948690,2990,2990,2990,2990,0
20230724,154500,3495948690,2990,2990,2990,2990,0
20230724,154400,3495948690,2990,2990,2990,2990,0
20230724,154300,3495948690,2990,2990,2990,2990,0
20230724,154200,3495948690,2990,2990,2990,2990,0
20230724,154100,3495948690,2990,2990,2990,2990,9892
20230724,154000,3495948690,2990,2990,2990,2990,0
20230724,153900,3495948690,2990,2990,2990,2990,0
20230724,153800,3495948690,2990,2990,2990,2990,0
20230724,153700,3495948690,2990,2990,2990,2990,0
20230724,153600,3495948690,2990,2990,2990,2990,0
20230724,153500,3495948690,2990,2990,2990,2990,0
20230724,153400,3495948690,2990,2990,2990,2990,0
20230724,153300,3495948690,2990,2990,2990,2990,0
20230724,153200,3495948690,2990,2990,2990,2990,0
20230724,153100,3495948690,2990,2990,2990,2990,0
20230724,153000,3495948690,2990,2990,2990,2990,9892
20230724,152900,3466371610,2980,2980,2980,2980,0
20230724,152800,3466371610,2980,2980,2980,2980,0
20230724,152700,3466371610,2980,2980,2980,2980,0
20230724,152600,3466371610,2980,2980,2980,2980,0
20230724,152500,3466371610,2980,2980,2980,2980,0
20230724,152400,3466371610,2980,2980,2980,2980,0
20230724,152300,3466371610,2980,2980,2980,2980,0
20230724,152200,3466371610,2980,2980,2980,2980,0
20230724,152100,3466371610,2980,2980,2980,2980,0
20230724,152000,3466371610,2980,2980,2980,2980,0
20230724,151900,3466371610,2980,2970,3000,2970,3284
20230724,151800,3456587985,2975,2970,2975,2970,11806
20230724,151700,3421510960,2970,2980,2985,2970,15414
20230724,151600,3375611245,2985,2980,2985,2980,11480
20230724,151500,3341384050,2980,2980,2985,2980,4063
20230724,151400,3329273710,2980,2980,2985,2980,2793
20230724,151300,3320946330,2985,2975,2985,2975,2594
20230724,151200,3313220180,2975,2975,2980,2975,3946
20230724,151100,3301467295,2975,2980,2980,2975,1733
20230724,151000,3296311330,2975,2980,2985,2970,83174
20230724,150900,3048735885,2980,2985,2985,2980,2775
20230724,150800,3040460860,2985,2985,2990,2980,14648
20230724,150700,2996773765,2985,2985,2990,2985,2451
20230724,150600,2989457485,2985,2985,2990,2985,4577
20230724,150500,2975795090,2985,2990,2990,2985,1673
20230724,150400,2970801170,2985,2985,2990,2985,3902
20230724,150300,2959149900,2985,2985,2990,2985,1670
20230724,150200,2954160995,2985,2985,2985,2985,2700
20230724,150100,2946101495,2985,2985,2990,2985,1193
20230724,150000,2942540300,2985,2985,2990,2985,2892
20230724,145900,2933906365,2990,2985,2990,2985,2855
20230724,145800,2925378345,2985,2985,2990,2985,3077
20230724,145700,2916183445,2990,2985,2990,2985,4668
20230724,145600,2902239465,2985,2985,2990,2985,2837
20230724,145500,2893770830,2985,2990,2990,2985,1420
20230724,145400,2889529525,2990,2990,2990,2985,1061
20230724,145300,2886361670,2990,2990,2990,2985,2242
20230724,145200,2879669240,2985,2985,2990,2985,1010
20230724,145100,2876654380,2990,2985,2990,2985,1620
20230724,145000,2871817980,2990,2985,2990,2985,1377
20230724,144900,2867707330,2985,2990,2990,2985,1547
20230724,144800,2863089435,2990,2990,2990,2985,3536
20230724,144700,2852524410,2985,2990,2990,2985,1562
20230724,144600,2847856025,2995,2990,2995,2990,676
20230724,144500,2845834480,2990,2995,2995,2990,2918
20230724,144400,2837099555,2995,2990,2995,2990,4778
20230724,144300,2822795930,2990,2985,2995,2985,1619
20230724,144200,2817956035,2985,2990,2990,2985,1561
20230724,144100,2813296440,2990,2990,2990,2985,1641
20230724,144000,2808392255,2995,2985,2995,2985,3112
20230724,143900,2799090645,2985,2990,2990,2985,6859
20230724,143800,2778587125,2985,2990,2990,2985,1753
20230724,143700,2773354315,2985,2985,2990,2985,1718
20230724,143600,2768226060,2990,2985,2990,2985,690
20230724,143500,2766166175,2985,2985,2990,2985,1877
20230724,143400,2760562805,2985,2985,2990,2985,1238
20230724,143300,2756867320,2985,2985,2990,2985,1814
20230724,143200,2751452440,2990,2990,2990,2985,1562
20230724,143100,2746788450,2990,2990,2990,2985,2372
20230724,143000,2739705480,2985,2990,2990,2985,1720
20230724,142900,2734568830,2990,2990,2990,2985,4109
20230724,142800,2722290850,2990,2990,2990,2985,3602
20230724,142700,2711535025,2990,2990,2990,2985,1167
20230724,142600,2708050685,2990,2985,2990,2985,2948
20230724,142500,2699245865,2985,2985,2985,2985,2059
20230724,142400,2693099750,2985,2985,2990,2985,1365
20230724,142300,2689025145,2985,2985,2990,2985,2506
20230724,142200,2681544635,2990,2990,2990,2985,166
20230724,142100,2681048795,2990,2990,2990,2985,2023
20230724,142000,2675010050,2985,2980,2985,2980,6453
20230724,141900,2655760845,2985,2980,2985,2980,8243
20230724,141800,2631194885,2980,2980,2985,2980,13331
20230724,141700,2591468250,2980,2985,2985,2980,1696
20230724,141600,2586413715,2985,2980,2985,2980,2248
20230724,141500,2579713675,2985,2985,2985,2980,1302
20230724,141400,2575829710,2980,2980,2985,2980,1859
20230724,141300,2570289160,2980,2980,2980,2980,1733
20230724,141200,2565124820,2980,2985,2985,2980,1218
20230724,141100,2561494225,2980,2985,2985,2980,2683
20230724,141000,2553493445,2980,2985,2985,2980,7930
20230724,140900,2529861985,2985,2985,2990,2980,23673
20230724,140800,2459200220,2985,2985,2990,2985,2079
20230724,140700,2452993055,2985,2985,2990,2985,5638
20230724,140600,2436163020,2985,2985,2990,2985,2328
20230724,140500,2429213905,2985,2990,2990,2985,1384
20230724,140400,2425082630,2990,2985,2990,2985,949
20230724,140300,2422249775,2985,2990,2990,2985,9658
20230724,140200,2393378890,2990,2990,2995,2990,1812
20230724,140100,2387960955,2990,2990,2995,2990,27457
20230724,140000,2305864520,2990,2990,2995,2990,2118
20230724,135900,2299531665,2990,2990,2995,2990,441
20230724,135800,2298212040,2990,2995,2995,2990,2926
20230724,135700,2289463290,2995,2990,2995,2990,814
20230724,135600,2287029325,2990,2990,2995,2990,22535
20230724,135500,2219649175,2995,2995,2995,2990,1015
20230724,135400,2216609270,2990,2990,2990,2990,1773
20230724,135300,2211308000,2990,2995,2995,2990,1875
20230724,135200,2205695340,2990,2990,2995,2990,1788
20230724,135100,2200345665,2990,2995,2995,2990,802
20230724,135000,2197946675,2990,2995,2995,2990,915
20230724,134900,2195209480,2990,2990,2995,2990,1715
20230724,134800,2190081525,2995,2995,2995,2990,1962
20230724,134700,2184209690,2995,2990,2995,2990,3016
20230724,134600,2175182210,2990,2990,2990,2990,1455
20230724,134500,2170831760,2990,2995,2995,2990,905
20230724,134400,2168125760,2990,2990,2995,2990,4022
20230724,134300,2156099755,2990,2995,2995,2990,3477
20230724,134200,2145698070,2995,2995,2995,2990,667
20230724,134100,2143703585,2990,2990,2995,2990,2421
20230724,134000,2136464735,2995,2995,2995,2990,994
20230724,133900,2133491475,2995,2995,2995,2990,6430
20230724,133800,2114237670,2995,2995,2995,2990,1299
20230724,133700,2110353635,2995,2990,2995,2990,2025
20230724,133600,2104298620,2995,2990,2995,2990,4670
20230724,133500,2090329955,2990,2990,2995,2990,1538
20230724,133400,2085731080,2990,2995,2995,2990,1306
20230724,133300,2081824405,2995,2995,2995,2990,1648
20230724,133200,2076896455,2995,2995,2995,2990,393
20230724,133100,2075721340,2990,2995,2995,2990,1869
20230724,133000,2070132865,2990,2995,2995,2990,555
20230724,132900,2068472205,2995,2995,2995,2990,1023
20230724,132800,2065413410,2995,2995,2995,2990,981
20230724,132700,2062480130,2990,2995,2995,2990,534
20230724,132600,2060883225,2995,2995,2995,2995,84
20230724,132500,2060631645,2995,2995,2995,2990,669
20230724,132400,2058629735,2995,2990,2995,2990,151
20230724,132300,2058178240,2995,2990,2995,2990,1991
20230724,132200,2052216845,2995,2995,2995,2990,1047
20230724,132100,2049083190,2995,2995,2995,2990,1214
20230724,132000,2045449910,2995,2990,2995,2990,3342
20230724,131900,2035457275,2995,2995,2995,2990,1683
20230724,131800,2030418150,2995,2990,2995,2990,367
20230724,131700,2029320390,2990,2990,2995,2990,1257
20230724,131600,2025561950,2990,2995,2995,2990,3959
20230724,131500,2013722620,2995,2990,2995,2990,2586
20230724,131400,2005990445,2990,2990,2990,2990,865
20230724,131300,2003404095,2990,2995,2995,2990,581
20230724,131200,2001666400,2995,2995,2995,2990,5396
20230724,131100,1985532300,2990,2995,2995,2990,430
20230724,131000,1984245670,2995,2990,2995,2990,940
20230724,130900,1981433935,2995,2990,2995,2990,1423
20230724,130800,1977178755,2990,2995,2995,2990,703
20230724,130700,1975075430,2995,2990,2995,2990,2907
20230724,130600,1966378350,2995,2995,2995,2990,660
20230724,130500,1964404845,2995,2995,2995,2990,916
20230724,130400,1961662925,2995,2990,2995,2990,1636
20230724,130300,1956766165,2990,2995,2995,2990,2477
20230724,130200,1949355600,2990,2990,2990,2990,900
20230724,130100,1946664600,2990,2995,2995,2990,703
20230724,130000,1944562540,2995,2990,2995,2990,266
20230724,125900,1943767185,2990,2990,2995,2990,4764
20230724,125800,1929522810,2995,2990,2995,2990,4735
20230724,125700,1915343125,2990,2990,2990,2990,378
20230724,125600,1914212905,2990,2990,2995,2990,800
20230724,125500,1911818290,2990,2995,2995,2990,1262
20230724,125400,1908043910,2995,2995,2995,2990,944
20230724,125300,1905219970,2995,2990,2995,2990,711
20230724,125200,1903092535,2990,2990,2995,2990,1644
20230724,125100,1898174475,2990,2990,2995,2990,525
20230724,125000,1896604175,2990,2995,2995,2990,11458
20230724,124900,1862343505,2995,2990,2995,2990,802
20230724,124800,1859944260,2995,2995,2995,2990,717
20230724,124700,1857800375,2995,2990,2995,2990,1065
20230724,124600,1854615750,2990,2995,2995,2990,2519
20230724,124500,1847071570,2995,2990,2995,2990,471
20230724,124400,1845663255,2990,2995,2995,2990,1609
20230724,124300,1840851760,2995,2995,2995,2990,1135
20230724,124200,1837458035,2990,2990,2995,2990,830
20230724,124100,1834976030,2990,2990,2995,2990,1102
20230724,124000,1831680980,2995,2990,2995,2990,1570
20230724,123900,1826985930,2990,2995,2995,2990,2019
20230724,123800,1820948380,2995,2995,2995,2990,2186
20230724,123700,1814408545,2995,2990,2995,2990,821
20230724,123600,1811950005,2990,2995,3000,2990,993
20230724,123500,1808976880,2995,2995,2995,2990,3890
20230724,123400,1797328165,2990,2995,2995,2990,1663
20230724,123300,1792350360,2995,2995,2995,2990,5572
20230724,123200,1775664580,2995,2995,2995,2990,2485
20230724,123100,1768222275,2995,2995,2995,2990,557
20230724,123000,1766555670,3000,2995,3000,2990,2097
20230724,122900,1760275160,2995,2990,3000,2990,1940
20230724,122800,1754465430,2995,2995,2995,2990,1071
20230724,122700,1751260655,2995,2995,2995,2990,1824
20230724,122600,1745797780,2995,2995,2995,2990,516
20230724,122500,1744253500,2995,2995,2995,2995,1732
20230724,122400,1739066160,2995,2995,3000,2995,3005
20230724,122300,1730066135,2995,2995,2995,2995,773
20230724,122200,1727751000,2995,3000,3000,2995,1154
20230724,122100,1724292250,2995,2995,3000,2995,513
20230724,122000,1722755285,2995,2995,3000,2995,514
20230724,121900,1721215605,2995,2995,3000,2995,960
20230724,121800,1718340360,2995,2995,2995,2995,6331
20230724,121700,1699379015,2995,2995,3000,2995,1053
20230724,121600,1696224990,3000,2995,3000,2995,1627
20230724,121500,1691352090,2995,3000,3000,2995,256
20230724,121400,1690585270,3000,2995,3000,2995,1177
20230724,121300,1687059605,3000,2995,3000,2995,812
20230724,121200,1684626665,2995,3000,3000,2995,887
20230724,121100,1681970060,2995,2995,3000,2995,1359
20230724,121000,1677899845,2995,3000,3000,2995,2250
20230724,120900,1671160885,3000,2995,3000,2995,124
20230724,120800,1670789450,2995,2995,2995,2995,1149
20230724,120700,1667348195,2995,3000,3000,2995,1386
20230724,120600,1663196960,3000,3000,3000,2995,55
20230724,120500,1663032195,2995,3000,3000,2995,972
20230724,120400,1660121050,3000,3000,3000,2995,1152
20230724,120300,1656670725,2995,3000,3000,2995,696
20230724,120200,1654586095,2995,3000,3000,2995,1525
20230724,120100,1650018660,3000,2995,3000,2995,981
20230724,120000,1647076065,2995,2995,3000,2995,1591
20230724,115900,1642310960,2995,2995,3000,2995,4075
20230724,115800,1630101295,2995,3000,3000,2995,7724
20230724,115700,1606947265,3005,3000,3005,3000,2426
20230724,115600,1599668220,3005,3000,3005,3000,1188
20230724,115500,1596104170,3000,3005,3005,3000,593
20230724,115400,1594325140,3005,2995,3005,2995,3008
20230724,115300,1585303070,3000,3000,3000,3000,112
20230724,115200,1584967070,3000,3000,3005,3000,628
20230724,115100,1583083035,3000,3000,3000,2995,14746
20230724,115000,1538849565,3000,3000,3005,3000,1924
20230724,114900,1533077550,3000,2995,3000,2995,238
20230724,114800,1532364730,2995,2995,2995,2995,1097
20230724,114700,1529079215,3000,2995,3005,2995,38
20230724,114600,1528965345,2995,2995,2995,2995,599
20230724,114500,1527171340,3000,2995,3000,2995,3972
20230724,114400,1515258525,2995,2990,3000,2990,6275
20230724,114300,1496465380,2995,2995,2995,2990,519
20230724,114200,1494913260,2995,2995,2995,2990,2185
20230724,114100,1488379715,2995,2995,2995,2995,1203
20230724,114000,1484776730,2990,2995,2995,2990,2376
20230724,113900,1477662885,2995,2990,2995,2990,1929
20230724,113800,1471887905,2995,2990,2995,2990,760
20230724,113700,1469614650,2995,2990,2995,2990,2244
20230724,113600,1462896675,2990,2990,2990,2990,3287
20230724,113500,1453068545,2990,2990,2995,2990,2179
20230724,113400,1446552220,2990,2990,2995,2990,926
20230724,113300,1443783020,2990,2995,2995,2990,7734
20230724,113200,1420621355,2995,2995,3000,2990,7464
20230724,113100,1398266910,2995,3000,3000,2995,2267
20230724,113000,1391471345,3000,3000,3005,3000,2295
20230724,112900,1384586290,3000,3000,3000,3000,6352
20230724,112800,1365530290,2995,3000,3000,2995,1681
20230724,112700,1360491365,3000,2995,3000,2995,779
20230724,112600,1358158195,3000,2995,3000,2995,2720
20230724,112500,1350009295,3000,2995,3000,2995,1250
20230724,112400,1346263980,2995,2995,2995,2995,724
20230724,112300,1344095600,2995,2995,3000,2995,3273
20230724,112200,1334292880,3000,2995,3000,2995,4421
20230724,112100,1321051970,2995,3000,3000,2995,721
20230724,112000,1318892570,3000,2995,3000,2995,834
20230724,111900,1316394700,3000,2995,3000,2995,788
20230724,111800,1314034365,2995,3000,3000,2995,766
20230724,111700,1311739650,3000,2995,3000,2995,2082
20230724,111600,1305504050,2995,2995,3000,2995,3020
20230724,111500,1296447510,3000,2995,3000,2995,2518
20230724,111400,1288905445,2995,3000,3000,2995,1570
20230724,111300,1284203180,2995,3000,3000,2995,8818
20230724,111200,1257793195,3000,2995,3000,2995,501
20230724,111100,1256292695,3000,3000,3000,2995,5846
20230724,111000,1238768335,3000,2995,3000,2995,2044
20230724,110900,1232640290,3000,3000,3000,3000,1333
20230724,110800,1228641290,3000,3000,3000,3000,1194
20230724,110700,1225059290,3000,3000,3005,3000,1173
20230724,110600,1221539445,3000,2995,3000,2995,1419
20230724,110500,1217287710,2995,3005,3005,2995,2528
20230724,110400,1209696850,3000,3000,3005,3000,3573
20230724,110300,1198967620,3005,3000,3005,3000,1664
20230724,110200,1193973095,3000,3000,3000,3000,666
20230724,110100,1191975095,3000,3000,3005,3000,786
20230724,110000,1189617085,3000,2995,3000,2995,3783
20230724,105900,1178276075,2995,2995,3000,2995,960
20230724,105800,1175400565,3000,2995,3000,2995,1380
20230724,105700,1171263130,2995,2995,3000,2995,5266
20230724,105600,1155491455,2995,3000,3005,2995,2749
20230724,105500,1147247365,3000,3000,3000,3000,3223
20230724,105400,1137578365,3000,3000,3005,3000,1737
20230724,105300,1132366950,3000,3000,3010,3000,6484
20230724,105200,1112909330,3000,3000,3000,3000,4570
20230724,105100,1099199330,3000,3000,3005,3000,3816
20230724,105000,1087751305,3000,3000,3000,3000,297
20230724,104900,1086860305,3000,3000,3005,3000,1824
20230724,104800,1081387780,3000,3000,3005,3000,1719
20230724,104700,1076230690,3000,3005,3005,3000,973
20230724,104600,1073311440,3020,3000,3020,3000,1212
20230724,104500,1069674545,3000,3000,3005,3000,1475
20230724,104400,1065244545,3000,3000,3000,3000,1561
20230724,104300,1060561545,3000,3000,3005,3000,1641
20230724,104200,1055633535,3000,3000,3000,3000,3095
20230724,104100,1046348535,3000,3000,3005,3000,975
20230724,104000,1043423530,3000,3005,3005,3000,1520
20230724,103900,1038863005,3000,3000,3000,3000,1643
20230724,103800,1033934005,3000,3005,3005,3000,2325
20230724,103700,1026958360,3005,3000,3020,3000,1564
20230724,103600,1022265865,3000,3005,3005,3000,11208
20230724,103500,988639915,3005,3000,3010,3000,1346
20230724,103400,984600365,3000,3005,3020,3000,2087
20230724,103300,978326375,3010,3010,3010,3005,1416
20230724,103200,974069130,3010,3000,3010,3000,3016
20230724,103100,965008295,3000,3005,3005,3000,1656
20230724,103000,960036850,3005,3000,3005,3000,724
20230724,102900,957864825,3000,3000,3000,3000,854
20230724,102800,955302825,3000,3000,3005,3000,2306
20230724,102700,948377410,3000,3000,3005,3000,2514
20230724,102600,940835245,3000,3000,3005,3000,1949
20230724,102500,934983245,3000,3000,3005,3000,1019
20230724,102400,931926180,3000,3000,3005,3000,624
20230724,102300,930054170,3005,3000,3005,3000,1113
20230724,102200,926715005,3000,3000,3000,3000,2270
20230724,102100,919905005,3000,3000,3005,3000,1945
20230724,102000,914069535,3000,3000,3005,3000,3531
20230724,101900,903474495,3000,3000,3000,3000,2536
20230724,101800,895866495,3000,3000,3000,3000,1497
20230724,101700,891375495,3000,3000,3000,3000,3107
20230724,101600,882054495,3000,3000,3005,3000,1051
20230724,101500,878901340,3000,3000,3000,3000,1119
20230724,101400,875544340,3000,3000,3005,3000,4444
20230724,101300,862212260,3000,3000,3000,3000,1019
20230724,101200,859155260,3000,3005,3005,3000,1747
20230724,101100,853908945,3000,3000,3005,3000,2952
20230724,101000,845052845,3000,3000,3005,3000,619
20230724,100900,843195760,3000,3000,3000,3000,1083
20230724,100800,839946760,3000,3000,3000,3000,3803
20230724,100700,828537760,3000,3005,3005,3000,1853
20230724,100600,822978225,3005,3000,3010,3000,597
20230724,100500,821186840,3000,3010,3010,3000,30984
20230724,100400,728164925,3010,3010,3015,3010,1456
20230724,100300,723780690,3010,3010,3015,3010,2622
20230724,100200,715886860,3010,3010,3015,3010,3840
20230724,100100,704327420,3015,3010,3015,3010,1256
20230724,100000,700544825,3015,3015,3015,3010,917
20230724,095900,697782655,3015,3010,3020,3010,1425
20230724,095800,693488645,3010,3010,3015,3010,1890
20230724,095700,687799740,3010,3010,3010,3010,563
20230724,095600,686105110,3010,3015,3015,3010,2101
20230724,095500,679778955,3020,3015,3020,3010,1208
20230724,095400,676135700,3010,3015,3020,3010,999
20230724,095300,673125840,3010,3010,3015,3010,1281
20230724,095200,669269105,3010,3005,3010,3005,1408
20230724,095100,665034740,3005,3010,3015,3005,6071
20230724,095000,646764200,3010,3010,3010,3010,3270
20230724,094900,636921500,3010,3010,3015,3010,696
20230724,094800,634826430,3010,3015,3015,3010,1392
20230724,094700,630632175,3015,3015,3020,3010,9057
20230724,094600,603330505,3015,3015,3030,3010,4502
20230724,094500,589743370,3015,3010,3015,3010,789
20230724,094400,587367930,3010,3005,3010,3005,798
20230724,094300,584967380,3005,3005,3010,3005,1811
20230724,094200,579525315,3010,3005,3010,3005,901
20230724,094100,576817215,3005,3005,3015,3005,713
20230724,094000,574674495,3005,3005,3010,3005,1363
20230724,093900,570578515,3005,3015,3015,3005,2381
20230724,093800,563414000,3015,3010,3015,3010,1038
20230724,093700,560289595,3010,3005,3010,3005,4007
20230724,093600,548231290,3005,3010,3010,3005,2010
20230724,093500,542188400,3010,3005,3010,3005,1607
20230724,093400,537355945,3005,3010,3010,3005,1137
20230724,093300,533936895,3005,3010,3010,3005,1647
20230724,093200,528981285,3010,3000,3010,3000,989
20230724,093100,526008225,3010,3005,3010,3000,1242
20230724,093000,522278465,3000,3000,3005,3000,4058
20230724,092900,510095040,3000,3000,3010,3000,2953
20230724,092800,501225080,3000,3000,3000,3000,2918
20230724,092700,492471080,3000,3000,3000,2995,2237
20230724,092600,485761140,3000,2995,3000,2995,5332
20230724,092500,469773975,2995,2995,3000,2995,774
20230724,092400,467454840,3000,2995,3000,2995,1453
20230724,092300,463101265,2995,2995,3000,2995,1402
20230724,092200,458902085,2995,2995,3000,2995,1469
20230724,092100,454501190,2995,2995,3000,2995,2363
20230724,092000,447416270,3000,2995,3000,2995,5583
20230724,091900,430687580,2995,2995,3000,2995,1198
20230724,091800,427095490,2995,2995,3010,2995,1474
20230724,091700,422670785,2995,2995,3000,2995,5292
20230724,091600,406803000,2995,2995,3000,2990,4112
20230724,091500,394487390,3000,2995,3000,2990,1984
20230724,091400,388548380,2995,2990,2995,2990,5311
20230724,091300,372657855,2995,2995,3000,2990,8966
20230724,091200,345822825,2995,2995,3000,2990,12865
20230724,091100,307321730,3000,2995,3000,2995,1475
20230724,091000,302904005,2995,3000,3000,2990,12882
20230724,090900,264317105,3000,3010,3015,3000,4316
20230724,090800,251331630,3010,3000,3010,3000,2982
20230724,090700,242361040,3005,2995,3005,2995,8039
20230724,090600,218253000,3000,3000,3010,2995,17705
20230724,090500,165145010,3000,3005,3015,3000,7399
20230724,090400,142928540,3010,3010,3015,3005,3362
20230724,090300,132806965,3010,3015,3025,3010,8612
20230724,090200,106858480,3010,3030,3035,3010,9015
20230724,090100,79603005,3035,3035,3040,3030,6410
20230724,090000,60149245,3035,3095,3095,3035,19542