stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,200300,123910680,6190,6090,6190,6090,63
20230724,200200,123910680,6190,6190,6190,6190,0
20230724,200100,123910680,6190,6190,6190,6190,0
20230724,200000,123910680,6190,6190,6190,6190,0
20230724,195900,123910680,6190,6190,6190,6190,0
20230724,195800,123910680,6190,6190,6190,6190,0
20230724,195700,123910680,6190,6190,6190,6190,0
20230724,195600,123910680,6190,6190,6190,6190,0
20230724,195500,123910680,6190,6190,6190,6190,0
20230724,195400,123910680,6190,6190,6190,6190,0
20230724,195300,123910680,6190,6190,6190,6190,0
20230724,195200,123910680,6190,6190,6190,6190,0
20230724,195100,123910680,6190,6190,6190,6190,0
20230724,195000,123910680,6190,6190,6190,6190,0
20230724,194900,123910680,6190,6190,6190,6190,0
20230724,194800,123910680,6190,6190,6190,6190,0
20230724,194700,123910680,6190,6190,6190,6190,0
20230724,194600,123910680,6190,6190,6190,6190,0
20230724,194500,123910680,6190,6190,6190,6190,0
20230724,194400,123910680,6190,6190,6190,6190,0
20230724,194300,123910680,6190,6190,6190,6190,0
20230724,194200,123910680,6190,6190,6190,6190,0
20230724,194100,123910680,6190,6190,6190,6190,0
20230724,194000,123910680,6190,6190,6190,6190,0
20230724,193900,123910680,6190,6190,6190,6190,0
20230724,193800,123910680,6190,6190,6190,6190,0
20230724,193700,123910680,6190,6190,6190,6190,0
20230724,193600,123910680,6190,6190,6190,6190,0
20230724,193500,123910680,6190,6190,6190,6190,0
20230724,193400,123910680,6190,6190,6190,6190,0
20230724,193300,123910680,6190,6090,6190,6090,63
20230724,193200,123910680,6190,6190,6190,6190,0
20230724,193100,123910680,6190,6190,6190,6190,0
20230724,193000,123910680,6190,6190,6190,6190,0
20230724,192900,123910680,6190,6190,6190,6190,0
20230724,192800,123910680,6190,6190,6190,6190,0
20230724,192700,123910680,6190,6190,6190,6190,0
20230724,192600,123910680,6190,6190,6190,6190,0
20230724,192500,123910680,6190,6190,6190,6190,0
20230724,192400,123910680,6190,6190,6190,6190,0
20230724,192300,123910680,6190,6190,6190,6190,0
20230724,192200,123910680,6190,6190,6190,6190,0
20230724,192100,123910680,6190,6190,6190,6190,0
20230724,192000,123910680,6190,6190,6190,6190,0
20230724,191900,123910680,6190,6190,6190,6190,0
20230724,191800,123910680,6190,6190,6190,6190,0
20230724,191700,123910680,6190,6190,6190,6190,0
20230724,191600,123910680,6190,6190,6190,6190,0
20230724,191500,123910680,6190,6190,6190,6190,0
20230724,191400,123910680,6190,6190,6190,6190,0
20230724,191300,123910680,6190,6190,6190,6190,0
20230724,191200,123910680,6190,6190,6190,6190,0
20230724,191100,123910680,6190,6190,6190,6190,0
20230724,191000,123910680,6190,6190,6190,6190,0
20230724,190900,123910680,6190,6190,6190,6190,0
20230724,190800,123910680,6190,6190,6190,6190,0
20230724,190700,123910680,6190,6190,6190,6190,0
20230724,190600,123910680,6190,6190,6190,6190,0
20230724,190500,123910680,6190,6190,6190,6190,0
20230724,190400,123910680,6190,6190,6190,6190,0
20230724,190300,123910680,6190,6090,6190,6090,63
20230724,190200,123910680,6190,6190,6190,6190,0
20230724,190100,123910680,6190,6190,6190,6190,0
20230724,190000,123910680,6190,6190,6190,6190,0
20230724,185900,123910680,6190,6190,6190,6190,0
20230724,185800,123910680,6190,6190,6190,6190,0
20230724,185700,123910680,6190,6190,6190,6190,0
20230724,185600,123910680,6190,6190,6190,6190,0
20230724,185500,123910680,6190,6190,6190,6190,0
20230724,185400,123910680,6190,6190,6190,6190,0
20230724,185300,123910680,6190,6190,6190,6190,0
20230724,185200,123910680,6190,6190,6190,6190,0
20230724,185100,123910680,6190,6190,6190,6190,0
20230724,185000,123910680,6190,6190,6190,6190,0
20230724,184900,123910680,6190,6190,6190,6190,0
20230724,184800,123910680,6190,6190,6190,6190,0
20230724,184700,123910680,6190,6190,6190,6190,0
20230724,184600,123910680,6190,6190,6190,6190,0
20230724,184500,123910680,6190,6190,6190,6190,0
20230724,184400,123910680,6190,6190,6190,6190,0
20230724,184300,123910680,6190,6190,6190,6190,0
20230724,184200,123910680,6190,6190,6190,6190,0
20230724,184100,123910680,6190,6190,6190,6190,0
20230724,184000,123910680,6190,6190,6190,6190,0
20230724,183900,123910680,6190,6190,6190,6190,0
20230724,183800,123910680,6190,6190,6190,6190,0
20230724,183700,123910680,6190,6190,6190,6190,0
20230724,183600,123910680,6190,6190,6190,6190,0
20230724,183500,123910680,6190,6190,6190,6190,0
20230724,183400,123910680,6190,6190,6190,6190,0
20230724,183300,123910680,6190,6090,6190,6090,63
20230724,183200,123910680,6190,6190,6190,6190,0
20230724,183100,123910680,6190,6190,6190,6190,0
20230724,183000,123910680,6190,6190,6190,6190,0
20230724,182900,123910680,6190,6190,6190,6190,0
20230724,182800,123910680,6190,6190,6190,6190,0
20230724,182700,123910680,6190,6190,6190,6190,0
20230724,182600,123910680,6190,6190,6190,6190,0
20230724,182500,123910680,6190,6190,6190,6190,0
20230724,182400,123910680,6190,6190,6190,6190,0
20230724,182300,123910680,6190,6190,6190,6190,0
20230724,182200,123910680,6190,6190,6190,6190,0
20230724,182100,123910680,6190,6190,6190,6190,0
20230724,182000,123910680,6190,6190,6190,6190,0
20230724,181900,123910680,6190,6190,6190,6190,0
20230724,181800,123910680,6190,6190,6190,6190,0
20230724,181700,123910680,6190,6190,6190,6190,0
20230724,181600,123910680,6190,6190,6190,6190,0
20230724,181500,123910680,6190,6190,6190,6190,0
20230724,181400,123910680,6190,6190,6190,6190,0
20230724,181300,123910680,6190,6190,6190,6190,0
20230724,181200,123910680,6190,6190,6190,6190,0
20230724,181100,123910680,6190,6190,6190,6190,0
20230724,181000,123910680,6190,6190,6190,6190,0
20230724,180900,123910680,6190,6190,6190,6190,0
20230724,180800,123910680,6190,6190,6190,6190,0
20230724,180700,123910680,6190,6190,6190,6190,0
20230724,180600,123910680,6190,6190,6190,6190,0
20230724,180500,123910680,6190,6190,6190,6190,0
20230724,180400,123910680,6190,6190,6190,6190,0
20230724,180300,123910680,6190,6090,6190,6090,63
20230724,180200,123910680,6190,6190,6190,6190,0
20230724,180100,123910680,6190,6190,6190,6190,0
20230724,180000,123910680,6190,6190,6190,6190,0
20230724,175900,123910680,6190,6190,6190,6190,0
20230724,175800,123910680,6190,6190,6190,6190,0
20230724,175700,123910680,6190,6190,6190,6190,0
20230724,175600,123910680,6190,6190,6190,6190,0
20230724,175500,123910680,6190,6190,6190,6190,0
20230724,175400,123910680,6190,6190,6190,6190,0
20230724,175300,123910680,6190,6190,6190,6190,0
20230724,175200,123910680,6190,6190,6190,6190,0
20230724,175100,123910680,6190,6190,6190,6190,0
20230724,175000,123910680,6190,6190,6190,6190,0
20230724,174900,123910680,6190,6190,6190,6190,0
20230724,174800,123910680,6190,6190,6190,6190,0
20230724,174700,123910680,6190,6190,6190,6190,0
20230724,174600,123910680,6190,6190,6190,6190,0
20230724,174500,123910680,6190,6190,6190,6190,0
20230724,174400,123910680,6190,6190,6190,6190,0
20230724,174300,123910680,6190,6190,6190,6190,0
20230724,174200,123910680,6190,6190,6190,6190,0
20230724,174100,123910680,6190,6190,6190,6190,0
20230724,174000,123910680,6190,6190,6190,6190,0
20230724,173900,123910680,6190,6190,6190,6190,0
20230724,173800,123910680,6190,6190,6190,6190,0
20230724,173700,123910680,6190,6190,6190,6190,0
20230724,173600,123910680,6190,6190,6190,6190,0
20230724,173500,123910680,6190,6190,6190,6190,0
20230724,173400,123910680,6190,6190,6190,6190,0
20230724,173300,123910680,6190,6090,6190,6090,63
20230724,173200,123910680,6190,6190,6190,6190,0
20230724,173100,123910680,6190,6190,6190,6190,0
20230724,173000,123910680,6190,6190,6190,6190,0
20230724,172900,123910680,6190,6190,6190,6190,0
20230724,172800,123910680,6190,6190,6190,6190,0
20230724,172700,123910680,6190,6190,6190,6190,0
20230724,172600,123910680,6190,6190,6190,6190,0
20230724,172500,123910680,6190,6190,6190,6190,0
20230724,172400,123910680,6190,6190,6190,6190,0
20230724,172300,123910680,6190,6190,6190,6190,0
20230724,172200,123910680,6190,6190,6190,6190,0
20230724,172100,123910680,6190,6190,6190,6190,0
20230724,172000,123910680,6190,6190,6190,6190,0
20230724,171900,123910680,6190,6190,6190,6190,0
20230724,171800,123910680,6190,6190,6190,6190,0
20230724,171700,123910680,6190,6190,6190,6190,0
20230724,171600,123910680,6190,6190,6190,6190,0
20230724,171500,123910680,6190,6190,6190,6190,0
20230724,171400,123910680,6190,6190,6190,6190,0
20230724,171300,123910680,6190,6190,6190,6190,0
20230724,171200,123910680,6190,6190,6190,6190,0
20230724,171100,123910680,6190,6190,6190,6190,0
20230724,171000,123910680,6190,6190,6190,6190,0
20230724,170900,123910680,6190,6190,6190,6190,0
20230724,170800,123910680,6190,6190,6190,6190,0
20230724,170700,123910680,6190,6190,6190,6190,0
20230724,170600,123910680,6190,6190,6190,6190,0
20230724,170500,123910680,6190,6190,6190,6190,0
20230724,170400,123910680,6190,6190,6190,6190,0
20230724,170300,123910680,6190,6090,6190,6090,63
20230724,170200,123910680,6190,6190,6190,6190,0
20230724,170100,123910680,6190,6190,6190,6190,0
20230724,170000,123910680,6190,6190,6190,6190,0
20230724,165900,123910680,6190,6190,6190,6190,0
20230724,165800,123910680,6190,6190,6190,6190,0
20230724,165700,123910680,6190,6190,6190,6190,0
20230724,165600,123910680,6190,6190,6190,6190,0
20230724,165500,123910680,6190,6190,6190,6190,0
20230724,165400,123910680,6190,6190,6190,6190,0
20230724,165300,123910680,6190,6190,6190,6190,0
20230724,165200,123910680,6190,6190,6190,6190,0
20230724,165100,123910680,6190,6190,6190,6190,0
20230724,165000,123910680,6190,6190,6190,6190,0
20230724,164900,123910680,6190,6190,6190,6190,0
20230724,164800,123910680,6190,6190,6190,6190,0
20230724,164700,123910680,6190,6190,6190,6190,0
20230724,164600,123910680,6190,6190,6190,6190,0
20230724,164500,123910680,6190,6190,6190,6190,0
20230724,164400,123910680,6190,6190,6190,6190,0
20230724,164300,123910680,6190,6190,6190,6190,0
20230724,164200,123910680,6190,6190,6190,6190,0
20230724,164100,123910680,6190,6190,6190,6190,0
20230724,164000,123910680,6190,6190,6190,6190,0
20230724,163900,123910680,6190,6190,6190,6190,0
20230724,163800,123910680,6190,6190,6190,6190,0
20230724,163700,123910680,6190,6190,6190,6190,0
20230724,163600,123910680,6190,6190,6190,6190,0
20230724,163500,123910680,6190,6190,6190,6190,0
20230724,163400,123910680,6190,6190,6190,6190,0
20230724,163300,123910680,6190,6090,6190,6090,63
20230724,163200,123910680,6190,6190,6190,6190,0
20230724,163100,123910680,6190,6190,6190,6190,0
20230724,163000,123910680,6190,6190,6190,6190,0
20230724,162900,123910680,6190,6190,6190,6190,0
20230724,162800,123910680,6190,6190,6190,6190,0
20230724,162700,123910680,6190,6190,6190,6190,0
20230724,162600,123910680,6190,6190,6190,6190,0
20230724,162500,123910680,6190,6190,6190,6190,0
20230724,162400,123910680,6190,6190,6190,6190,0
20230724,162300,123910680,6190,6190,6190,6190,0
20230724,162200,123910680,6190,6190,6190,6190,0
20230724,162100,123910680,6190,6190,6190,6190,0
20230724,162000,123910680,6190,6190,6190,6190,0
20230724,161900,123910680,6190,6190,6190,6190,0
20230724,161800,123910680,6190,6190,6190,6190,0
20230724,161700,123910680,6190,6190,6190,6190,0
20230724,161600,123910680,6190,6190,6190,6190,0
20230724,161500,123910680,6190,6190,6190,6190,0
20230724,161400,123910680,6190,6190,6190,6190,0
20230724,161300,123910680,6190,6190,6190,6190,0
20230724,161200,123910680,6190,6190,6190,6190,0
20230724,161100,123910680,6190,6190,6190,6190,0
20230724,161000,123910680,6190,6190,6190,6190,0
20230724,160900,123910680,6190,6190,6190,6190,0
20230724,160800,123910680,6190,6190,6190,6190,0
20230724,160700,123910680,6190,6190,6190,6190,0
20230724,160600,123910680,6190,6190,6190,6190,0
20230724,160500,123910680,6190,6190,6190,6190,0
20230724,160400,123910680,6190,6190,6190,6190,0
20230724,160300,123910680,6190,6090,6190,6090,63
20230724,160200,123910680,6190,6190,6190,6190,0
20230724,160100,123910680,6190,6190,6190,6190,0
20230724,160000,123910680,6190,6190,6190,6190,0
20230724,155900,123910680,6190,6190,6190,6190,0
20230724,155800,123910680,6190,6190,6190,6190,0
20230724,155700,123910680,6190,6190,6190,6190,0
20230724,155600,123910680,6190,6190,6190,6190,0
20230724,155500,123910680,6190,6190,6190,6190,0
20230724,155400,123910680,6190,6190,6190,6190,0
20230724,155300,123910680,6190,6190,6190,6190,0
20230724,155200,123910680,6190,6190,6190,6190,0
20230724,155100,123910680,6190,6190,6190,6190,0
20230724,155000,123910680,6190,6190,6190,6190,0
20230724,154900,123910680,6190,6190,6190,6190,0
20230724,154800,123910680,6190,6190,6190,6190,0
20230724,154700,123910680,6190,6190,6190,6190,0
20230724,154600,123910680,6190,6190,6190,6190,0
20230724,154500,123910680,6190,6190,6190,6190,0
20230724,154400,123910680,6190,6190,6190,6190,0
20230724,154300,123910680,6190,6190,6190,6190,0
20230724,154200,123910680,6190,6190,6190,6190,0
20230724,154100,123910680,6190,6190,6190,6190,0
20230724,154000,123910680,6190,6190,6190,6190,0
20230724,153900,123910680,6190,6190,6190,6190,0
20230724,153800,123910680,6190,6190,6190,6190,0
20230724,153700,123910680,6190,6190,6190,6190,0
20230724,153600,123910680,6190,6190,6190,6190,0
20230724,153500,123910680,6190,6190,6190,6190,0
20230724,153400,123910680,6190,6190,6190,6190,0
20230724,153300,123910680,6190,6090,6190,6090,63
20230724,153200,123910680,6190,6190,6190,6190,0
20230724,153100,123910680,6190,6190,6190,6190,0
20230724,153000,123910680,6190,6190,6190,6190,0
20230724,152900,123910680,6190,6190,6190,6190,0
20230724,152800,123910680,6190,6190,6190,6190,0
20230724,152700,123910680,6190,6190,6190,6190,0
20230724,152600,123910680,6190,6190,6190,6190,0
20230724,152500,123910680,6190,6190,6190,6190,0
20230724,152400,123910680,6190,6190,6190,6190,0
20230724,152300,123910680,6190,6190,6190,6190,0
20230724,152200,123910680,6190,6190,6190,6190,0
20230724,152100,123910680,6190,6190,6190,6190,0
20230724,152000,123910680,6190,6190,6190,6190,0
20230724,151900,123910680,6190,6190,6190,6190,0
20230724,151800,123910680,6190,6190,6190,6190,0
20230724,151700,123910680,6190,6190,6190,6190,0
20230724,151600,123910680,6190,6190,6190,6190,0
20230724,151500,123910680,6190,6190,6190,6190,0
20230724,151400,123910680,6190,6190,6190,6190,0
20230724,151300,123910680,6190,6190,6190,6190,0
20230724,151200,123910680,6190,6190,6190,6190,0
20230724,151100,123910680,6190,6190,6190,6190,0
20230724,151000,123910680,6190,6190,6190,6190,0
20230724,150900,123910680,6190,6190,6190,6190,0
20230724,150800,123910680,6190,6190,6190,6190,0
20230724,150700,123910680,6190,6190,6190,6190,0
20230724,150600,123910680,6190,6190,6190,6190,0
20230724,150500,123910680,6190,6190,6190,6190,0
20230724,150400,123910680,6190,6090,6190,6090,63
20230724,150300,123526910,6090,6090,6090,6090,10
20230724,150200,123466010,6090,6090,6090,6090,0
20230724,150100,123466010,6090,6090,6090,6090,8
20230724,150000,123417290,6090,6090,6090,6090,0
20230724,145900,123417290,6090,6090,6090,6090,0
20230724,145800,123417290,6090,6090,6090,6090,0
20230724,145700,123417290,6090,6090,6090,6090,0
20230724,145600,123417290,6090,6080,6090,6080,164
20230724,145500,122418550,6090,6090,6090,6090,0
20230724,145400,122418550,6090,6090,6090,6090,0
20230724,145300,122418550,6090,6090,6090,6090,0
20230724,145200,122418550,6090,6090,6090,6090,0
20230724,145100,122418550,6090,6090,6090,6090,0
20230724,145000,122418550,6090,6090,6090,6090,0
20230724,144900,122418550,6090,6090,6090,6090,0
20230724,144800,122418550,6090,6090,6090,6090,0
20230724,144700,122418550,6090,6090,6090,6090,0
20230724,144600,122418550,6090,6090,6090,6090,0
20230724,144500,122418550,6090,6090,6090,6090,0
20230724,144400,122418550,6090,6090,6090,6090,0
20230724,144300,122418550,6090,6090,6090,6090,0
20230724,144200,122418550,6090,6090,6090,6090,0
20230724,144100,122418550,6090,6090,6090,6090,0
20230724,144000,122418550,6090,6090,6090,6090,0
20230724,143900,122418550,6090,6090,6090,6090,0
20230724,143800,122418550,6090,6090,6090,6090,0
20230724,143700,122418550,6090,6090,6090,6090,0
20230724,143600,122418550,6090,6090,6090,6090,0
20230724,143500,122418550,6090,6090,6090,6090,0
20230724,143400,122418550,6090,6090,6090,6090,1
20230724,143300,122412460,6060,6060,6060,6060,0
20230724,143200,122412460,6060,6060,6060,6060,0
20230724,143100,122412460,6060,6060,6060,6060,0
20230724,143000,122412460,6060,6060,6060,6060,70
20230724,142900,121988260,6090,6090,6090,6090,0
20230724,142800,121988260,6090,6090,6090,6090,0
20230724,142700,121988260,6090,6090,6090,6090,0
20230724,142600,121988260,6090,6080,6090,6080,100
20230724,142500,121380250,6070,6070,6070,6070,0
20230724,142400,121380250,6070,6070,6070,6070,0
20230724,142300,121380250,6070,6070,6070,6070,0
20230724,142200,121380250,6070,6070,6070,6070,0
20230724,142100,121380250,6070,6070,6070,6070,0
20230724,142000,121380250,6070,6070,6070,6070,0
20230724,141900,121380250,6070,6070,6070,6070,0
20230724,141800,121380250,6070,6070,6070,6070,1
20230724,141700,121374180,6060,6060,6060,6060,0
20230724,141600,121374180,6060,6060,6060,6060,0
20230724,141500,121374180,6060,6060,6060,6060,0
20230724,141400,121374180,6060,6020,6060,6020,13930
20230724,141300,37093880,6050,6050,6050,6050,0
20230724,141200,37093880,6050,6050,6050,6050,0
20230724,141100,37093880,6050,6050,6050,6050,0
20230724,141000,37093880,6050,6050,6050,6050,0
20230724,140900,37093880,6050,6050,6050,6050,0
20230724,140800,37093880,6050,6050,6050,6050,0
20230724,140700,37093880,6050,6050,6050,6050,0
20230724,140600,37093880,6050,6050,6050,6050,0
20230724,140500,37093880,6050,6050,6050,6050,0
20230724,140400,37093880,6050,6050,6050,6050,0
20230724,140300,37093880,6050,6050,6050,6050,0
20230724,140200,37093880,6050,6050,6050,6050,0
20230724,140100,37093880,6050,6050,6050,6050,0
20230724,140000,37093880,6050,6050,6050,6050,0
20230724,135900,37093880,6050,6050,6050,6050,0
20230724,135800,37093880,6050,6050,6050,6050,0
20230724,135700,37093880,6050,6050,6050,6050,0
20230724,135600,37093880,6050,6050,6050,6050,0
20230724,135500,37093880,6050,6050,6050,6050,0
20230724,135400,37093880,6050,6050,6050,6050,0
20230724,135300,37093880,6050,6050,6050,6050,0
20230724,135200,37093880,6050,6050,6050,6050,0
20230724,135100,37093880,6050,6050,6050,6050,0
20230724,135000,37093880,6050,6050,6050,6050,0
20230724,134900,37093880,6050,6050,6050,6050,0
20230724,134800,37093880,6050,6050,6050,6050,0
20230724,134700,37093880,6050,6050,6050,6050,0
20230724,134600,37093880,6050,6050,6050,6050,0
20230724,134500,37093880,6050,6050,6050,6050,0
20230724,134400,37093880,6050,6050,6050,6050,0
20230724,134300,37093880,6050,6050,6050,6050,0
20230724,134200,37093880,6050,6050,6050,6050,0
20230724,134100,37093880,6050,6050,6050,6050,0
20230724,134000,37093880,6050,6050,6050,6050,0
20230724,133900,37093880,6050,6050,6050,6050,0
20230724,133800,37093880,6050,6050,6050,6050,0
20230724,133700,37093880,6050,6050,6050,6050,0
20230724,133600,37093880,6050,6050,6050,6050,0
20230724,133500,37093880,6050,6050,6050,6050,0
20230724,133400,37093880,6050,6050,6050,6050,0
20230724,133300,37093880,6050,6050,6050,6050,0
20230724,133200,37093880,6050,6050,6050,6050,0
20230724,133100,37093880,6050,6050,6050,6050,0
20230724,133000,37093880,6050,6050,6050,6050,0
20230724,132900,37093880,6050,6050,6050,6050,0
20230724,132800,37093880,6050,6050,6050,6050,0
20230724,132700,37093880,6050,6050,6050,6050,0
20230724,132600,37093880,6050,6050,6050,6050,0
20230724,132500,37093880,6050,6050,6050,6050,0
20230724,132400,37093880,6050,6050,6050,6050,0
20230724,132300,37093880,6050,6050,6050,6050,0
20230724,132200,37093880,6050,6050,6050,6050,0
20230724,132100,37093880,6050,6050,6050,6050,0
20230724,132000,37093880,6050,6050,6050,6050,0
20230724,131900,37093880,6050,6050,6050,6050,0
20230724,131800,37093880,6050,6050,6050,6050,0
20230724,131700,37093880,6050,6050,6050,6050,0
20230724,131600,37093880,6050,6050,6050,6050,0
20230724,131500,37093880,6050,6050,6050,6050,0
20230724,131400,37093880,6050,6050,6050,6050,0
20230724,131300,37093880,6050,6050,6050,6050,0
20230724,131200,37093880,6050,6050,6050,6050,0
20230724,131100,37093880,6050,6050,6050,6050,0
20230724,131000,37093880,6050,6050,6050,6050,0
20230724,130900,37093880,6050,6050,6050,6050,0
20230724,130800,37093880,6050,6050,6050,6050,0
20230724,130700,37093880,6050,6050,6050,6050,0
20230724,130600,37093880,6050,6050,6050,6050,0
20230724,130500,37093880,6050,6050,6050,6050,0
20230724,130400,37093880,6050,6050,6050,6050,0
20230724,130300,37093880,6050,6050,6050,6050,0
20230724,130200,37093880,6050,6050,6050,6050,0
20230724,130100,37093880,6050,6050,6050,6050,0
20230724,130000,37093880,6050,6050,6050,6050,0
20230724,125900,37093880,6050,6050,6050,6050,6000
20230724,125800,793880,6060,6060,6060,6060,0
20230724,125700,793880,6060,6060,6060,6060,0
20230724,125600,793880,6060,6060,6060,6060,0
20230724,125500,793880,6060,6060,6060,6060,0
20230724,125400,793880,6060,6060,6060,6060,0
20230724,125300,793880,6060,6060,6060,6060,0
20230724,125200,793880,6060,6060,6060,6060,0
20230724,125100,793880,6060,6060,6060,6060,0
20230724,125000,793880,6060,6060,6060,6060,0
20230724,124900,793880,6060,6060,6060,6060,0
20230724,124800,793880,6060,6060,6060,6060,0
20230724,124700,793880,6060,6060,6060,6060,0
20230724,124600,793880,6060,6060,6060,6060,0
20230724,124500,793880,6060,6060,6060,6060,0
20230724,124400,793880,6060,6060,6060,6060,0
20230724,124300,793880,6060,6060,6060,6060,0
20230724,124200,793880,6060,6060,6060,6060,0
20230724,124100,793880,6060,6060,6060,6060,0
20230724,124000,793880,6060,6060,6060,6060,0
20230724,123900,793880,6060,6060,6060,6060,0
20230724,123800,793880,6060,6060,6060,6060,0
20230724,123700,793880,6060,6060,6060,6060,0
20230724,123600,793880,6060,6060,6060,6060,0
20230724,123500,793880,6060,6060,6060,6060,0
20230724,123400,793880,6060,6060,6060,6060,0
20230724,123300,793880,6060,6060,6060,6060,0
20230724,123200,793880,6060,6060,6060,6060,0
20230724,123100,793880,6060,6060,6060,6060,0
20230724,123000,793880,6060,6060,6060,6060,0
20230724,122900,793880,6060,6060,6060,6060,0
20230724,122800,793880,6060,6060,6060,6060,0
20230724,122700,793880,6060,6060,6060,6060,0
20230724,122600,793880,6060,6060,6060,6060,0
20230724,122500,793880,6060,6060,6060,6060,0
20230724,122400,793880,6060,6060,6060,6060,0
20230724,122300,793880,6060,6060,6060,6060,0
20230724,122200,793880,6060,6060,6060,6060,0
20230724,122100,793880,6060,6060,6060,6060,0
20230724,122000,793880,6060,6060,6060,6060,0
20230724,121900,793880,6060,6060,6060,6060,0
20230724,121800,793880,6060,6060,6060,6060,0
20230724,121700,793880,6060,6060,6060,6060,0
20230724,121600,793880,6060,6060,6060,6060,0
20230724,121500,793880,6060,6060,6060,6060,1
20230724,121400,787820,5990,5990,5990,5990,0
20230724,121300,787820,5990,5990,5990,5990,0
20230724,121200,787820,5990,5990,5990,5990,0
20230724,121100,787820,5990,5990,5990,5990,0
20230724,121000,787820,5990,5990,5990,5990,0
20230724,120900,787820,5990,5990,5990,5990,0
20230724,120800,787820,5990,5990,5990,5990,0
20230724,120700,787820,5990,5990,5990,5990,0
20230724,120600,787820,5990,5990,5990,5990,0
20230724,120500,787820,5990,5990,5990,5990,10
20230724,120400,727920,6060,6060,6060,6060,0
20230724,120300,727920,6060,6060,6060,6060,0
20230724,120200,727920,6060,6060,6060,6060,0
20230724,120100,727920,6060,6060,6060,6060,0
20230724,120000,727920,6060,6060,6060,6060,0
20230724,115900,727920,6060,6060,6060,6060,0
20230724,115800,727920,6060,6060,6060,6060,0
20230724,115700,727920,6060,6060,6060,6060,0
20230724,115600,727920,6060,6060,6060,6060,0
20230724,115500,727920,6060,6060,6060,6060,0
20230724,115400,727920,6060,6060,6060,6060,0
20230724,115300,727920,6060,6060,6060,6060,0
20230724,115200,727920,6060,6060,6060,6060,0
20230724,115100,727920,6060,6060,6060,6060,0
20230724,115000,727920,6060,6060,6060,6060,0
20230724,114900,727920,6060,6060,6060,6060,0
20230724,114800,727920,6060,6060,6060,6060,0
20230724,114700,727920,6060,6060,6060,6060,0
20230724,114600,727920,6060,6060,6060,6060,0
20230724,114500,727920,6060,6060,6060,6060,0
20230724,114400,727920,6060,6060,6060,6060,0
20230724,114300,727920,6060,6060,6060,6060,0
20230724,114200,727920,6060,6060,6060,6060,0
20230724,114100,727920,6060,6060,6060,6060,0
20230724,114000,727920,6060,6060,6060,6060,0
20230724,113900,727920,6060,6060,6060,6060,0
20230724,113800,727920,6060,6060,6060,6060,0
20230724,113700,727920,6060,6060,6060,6060,0
20230724,113600,727920,6060,6060,6060,6060,0
20230724,113500,727920,6060,6060,6060,6060,0
20230724,113400,727920,6060,6060,6060,6060,0
20230724,113300,727920,6060,6060,6060,6060,0
20230724,113200,727920,6060,6060,6060,6060,0
20230724,113100,727920,6060,6060,6060,6060,0
20230724,113000,727920,6060,6060,6060,6060,0
20230724,112900,727920,6060,6060,6060,6060,0
20230724,112800,727920,6060,6060,6060,6060,0
20230724,112700,727920,6060,6060,6060,6060,0
20230724,112600,727920,6060,6060,6060,6060,0
20230724,112500,727920,6060,6060,6060,6060,0
20230724,112400,727920,6060,6060,6060,6060,0
20230724,112300,727920,6060,6060,6060,6060,0
20230724,112200,727920,6060,6060,6060,6060,0
20230724,112100,727920,6060,6060,6060,6060,0
20230724,112000,727920,6060,6060,6060,6060,0
20230724,111900,727920,6060,6060,6060,6060,0
20230724,111800,727920,6060,6060,6060,6060,0
20230724,111700,727920,6060,6060,6060,6060,0
20230724,111600,727920,6060,6060,6060,6060,0
20230724,111500,727920,6060,6060,6060,6060,0
20230724,111400,727920,6060,6060,6060,6060,0
20230724,111300,727920,6060,6060,6060,6060,0
20230724,111200,727920,6060,6060,6060,6060,0
20230724,111100,727920,6060,6060,6060,6060,0
20230724,111000,727920,6060,6060,6060,6060,0
20230724,110900,727920,6060,6060,6060,6060,1
20230724,110800,721860,5940,5940,5940,5940,0
20230724,110700,721860,5940,5940,5940,5940,0
20230724,110600,721860,5940,5940,5940,5940,0
20230724,110500,721860,5940,5940,5940,5940,0
20230724,110400,721860,5940,5940,5940,5940,0
20230724,110300,721860,5940,5940,5940,5940,0
20230724,110200,721860,5940,5940,5940,5940,0
20230724,110100,721860,5940,5940,5940,5940,0
20230724,110000,721860,5940,5940,5940,5940,0
20230724,105900,721860,5940,5940,5940,5940,0
20230724,105800,721860,5940,5940,5940,5940,0
20230724,105700,721860,5940,5940,5940,5940,0
20230724,105600,721860,5940,5940,5940,5940,0
20230724,105500,721860,5940,5940,5940,5940,0
20230724,105400,721860,5940,5940,5940,5940,50
20230724,105300,424860,6060,6060,6060,6060,0
20230724,105200,424860,6060,6060,6060,6060,0
20230724,105100,424860,6060,6060,6060,6060,0
20230724,105000,424860,6060,6060,6060,6060,0
20230724,104900,424860,6060,6060,6060,6060,0
20230724,104800,424860,6060,6060,6060,6060,0
20230724,104700,424860,6060,6060,6060,6060,0
20230724,104600,424860,6060,6060,6060,6060,0
20230724,104500,424860,6060,6060,6060,6060,0
20230724,104400,424860,6060,6060,6060,6060,0
20230724,104300,424860,6060,6060,6060,6060,0
20230724,104200,424860,6060,6060,6060,6060,0
20230724,104100,424860,6060,6060,6060,6060,0
20230724,104000,424860,6060,6060,6060,6060,0
20230724,103900,424860,6060,6060,6060,6060,0
20230724,103800,424860,6060,6060,6060,6060,0
20230724,103700,424860,6060,6060,6060,6060,0
20230724,103600,424860,6060,6060,6060,6060,0
20230724,103500,424860,6060,6060,6060,6060,1
20230724,103400,418800,5940,5940,5940,5940,0
20230724,103300,418800,5940,5940,5940,5940,0
20230724,103200,418800,5940,5940,5940,5940,50
20230724,103100,121800,6090,6090,6090,6090,0
20230724,103000,121800,6090,6090,6090,6090,0
20230724,102900,121800,6090,6090,6090,6090,0
20230724,102800,121800,6090,6090,6090,6090,0
20230724,102700,121800,6090,6090,6090,6090,0
20230724,102600,121800,6090,6090,6090,6090,0
20230724,102500,121800,6090,6090,6090,6090,0
20230724,102400,121800,6090,6090,6090,6090,0
20230724,102300,121800,6090,6090,6090,6090,0
20230724,102200,121800,6090,6090,6090,6090,0
20230724,102100,121800,6090,6090,6090,6090,0
20230724,102000,121800,6090,6090,6090,6090,0
20230724,101900,121800,6090,6090,6090,6090,0
20230724,101800,121800,6090,6090,6090,6090,0
20230724,101700,121800,6090,6090,6090,6090,0
20230724,101600,121800,6090,6090,6090,6090,0
20230724,101500,121800,6090,6090,6090,6090,0
20230724,101400,121800,6090,6090,6090,6090,0
20230724,101300,121800,6090,6090,6090,6090,0
20230724,101200,121800,6090,6090,6090,6090,0
20230724,101100,121800,6090,6090,6090,6090,0
20230724,101000,121800,6090,6090,6090,6090,0
20230724,100900,121800,6090,6090,6090,6090,0
20230724,100800,121800,6090,6090,6090,6090,0
20230724,100700,121800,6090,6090,6090,6090,0
20230724,100600,121800,6090,6090,6090,6090,0
20230724,100500,121800,6090,6090,6090,6090,0
20230724,100400,121800,6090,6090,6090,6090,0
20230724,100300,121800,6090,6090,6090,6090,0
20230724,100200,121800,6090,6090,6090,6090,0
20230724,100100,121800,6090,6090,6090,6090,0
20230724,100000,121800,6090,6090,6090,6090,0
20230724,095900,121800,6090,6090,6090,6090,0
20230724,095800,121800,6090,6090,6090,6090,0
20230724,095700,121800,6090,6090,6090,6090,0
20230724,095600,121800,6090,6090,6090,6090,0
20230724,095500,121800,6090,6090,6090,6090,0
20230724,095400,121800,6090,6090,6090,6090,0
20230724,095300,121800,6090,6090,6090,6090,0
20230724,095200,121800,6090,6090,6090,6090,0
20230724,095100,121800,6090,6090,6090,6090,0
20230724,095000,121800,6090,6090,6090,6090,0
20230724,094900,121800,6090,6090,6090,6090,0
20230724,094800,121800,6090,6090,6090,6090,0
20230724,094700,121800,6090,6090,6090,6090,0
20230724,094600,121800,6090,6090,6090,6090,0
20230724,094500,121800,6090,6090,6090,6090,0
20230724,094400,121800,6090,6090,6090,6090,0
20230724,094300,121800,6090,6090,6090,6090,0
20230724,094200,121800,6090,6090,6090,6090,0
20230724,094100,121800,6090,6090,6090,6090,0
20230724,094000,121800,6090,6090,6090,6090,0
20230724,093900,121800,6090,6090,6090,6090,0
20230724,093800,121800,6090,6090,6090,6090,0
20230724,093700,121800,6090,6090,6090,6090,0
20230724,093600,121800,6090,6090,6090,6090,0
20230724,093500,121800,6090,6090,6090,6090,0
20230724,093400,121800,6090,6090,6090,6090,0
20230724,093300,121800,6090,6090,6090,6090,0
20230724,093200,121800,6090,6090,6090,6090,0
20230724,093100,121800,6090,6090,6090,6090,0
20230724,093000,121800,6090,6090,6090,6090,0
20230724,092900,121800,6090,6090,6090,6090,0
20230724,092800,121800,6090,6090,6090,6090,0
20230724,092700,121800,6090,6090,6090,6090,0
20230724,092600,121800,6090,6090,6090,6090,0
20230724,092500,121800,6090,6090,6090,6090,0
20230724,092400,121800,6090,6090,6090,6090,0
20230724,092300,121800,6090,6090,6090,6090,0
20230724,092200,121800,6090,6090,6090,6090,0
20230724,092100,121800,6090,6090,6090,6090,0
20230724,092000,121800,6090,6090,6090,6090,0
20230724,091900,121800,6090,6090,6090,6090,0
20230724,091800,121800,6090,6090,6090,6090,0
20230724,091700,121800,6090,6090,6090,6090,0
20230724,091600,121800,6090,6090,6090,6090,0
20230724,091500,121800,6090,6090,6090,6090,0
20230724,091400,121800,6090,6090,6090,6090,0
20230724,091300,121800,6090,6090,6090,6090,0
20230724,091200,121800,6090,6090,6090,6090,20
20230724,091100,0,6090,6090,6090,6090,0
20230724,091000,0,6090,6090,6090,6090,0
20230724,090900,0,6090,6090,6090,6090,0
20230724,090800,0,6090,6090,6090,6090,0
20230724,090700,0,6090,6090,6090,6090,0
20230724,090600,0,6090,6090,6090,6090,0
20230724,090500,0,6090,6090,6090,6090,0
20230724,090400,0,6090,6090,6090,6090,0
20230724,090300,0,6090,6090,6090,6090,0
20230724,090200,0,6090,6090,6090,6090,0
20230724,090100,0,6090,6090,6090,6090,0
20230724,090000,0,6090,6090,6090,6090,0