stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,201400,2323933515,2960,2960,2960,2960,10809
20230724,201300,2323933515,2960,2960,2960,2960,0
20230724,201200,2323933515,2960,2960,2960,2960,0
20230724,201100,2323933515,2960,2960,2960,2960,0
20230724,201000,2323933515,2960,2960,2960,2960,0
20230724,200900,2323933515,2960,2960,2960,2960,0
20230724,200800,2323933515,2960,2960,2960,2960,0
20230724,200700,2323933515,2960,2960,2960,2960,0
20230724,200600,2323933515,2960,2960,2960,2960,0
20230724,200500,2323933515,2960,2960,2960,2960,0
20230724,200400,2323933515,2960,2960,2960,2960,0
20230724,200300,2323933515,2960,2960,2960,2960,0
20230724,200200,2323933515,2960,2960,2960,2960,0
20230724,200100,2323933515,2960,2960,2960,2960,0
20230724,200000,2323933515,2960,2960,2960,2960,0
20230724,195900,2323933515,2960,2960,2960,2960,0
20230724,195800,2323933515,2960,2960,2960,2960,0
20230724,195700,2323933515,2960,2960,2960,2960,0
20230724,195600,2323933515,2960,2960,2960,2960,0
20230724,195500,2323933515,2960,2960,2960,2960,0
20230724,195400,2323933515,2960,2960,2960,2960,0
20230724,195300,2323933515,2960,2960,2960,2960,0
20230724,195200,2323933515,2960,2960,2960,2960,0
20230724,195100,2323933515,2960,2960,2960,2960,0
20230724,195000,2323933515,2960,2960,2960,2960,0
20230724,194900,2323933515,2960,2960,2960,2960,0
20230724,194800,2323933515,2960,2960,2960,2960,0
20230724,194700,2323933515,2960,2960,2960,2960,0
20230724,194600,2323933515,2960,2960,2960,2960,0
20230724,194500,2323933515,2960,2960,2960,2960,0
20230724,194400,2323933515,2960,2960,2960,2960,10809
20230724,194300,2323933515,2960,2960,2960,2960,0
20230724,194200,2323933515,2960,2960,2960,2960,0
20230724,194100,2323933515,2960,2960,2960,2960,0
20230724,194000,2323933515,2960,2960,2960,2960,0
20230724,193900,2323933515,2960,2960,2960,2960,0
20230724,193800,2323933515,2960,2960,2960,2960,0
20230724,193700,2323933515,2960,2960,2960,2960,0
20230724,193600,2323933515,2960,2960,2960,2960,0
20230724,193500,2323933515,2960,2960,2960,2960,0
20230724,193400,2323933515,2960,2960,2960,2960,0
20230724,193300,2323933515,2960,2960,2960,2960,0
20230724,193200,2323933515,2960,2960,2960,2960,0
20230724,193100,2323933515,2960,2960,2960,2960,0
20230724,193000,2323933515,2960,2960,2960,2960,0
20230724,192900,2323933515,2960,2960,2960,2960,0
20230724,192800,2323933515,2960,2960,2960,2960,0
20230724,192700,2323933515,2960,2960,2960,2960,0
20230724,192600,2323933515,2960,2960,2960,2960,0
20230724,192500,2323933515,2960,2960,2960,2960,0
20230724,192400,2323933515,2960,2960,2960,2960,0
20230724,192300,2323933515,2960,2960,2960,2960,0
20230724,192200,2323933515,2960,2960,2960,2960,0
20230724,192100,2323933515,2960,2960,2960,2960,0
20230724,192000,2323933515,2960,2960,2960,2960,0
20230724,191900,2323933515,2960,2960,2960,2960,0
20230724,191800,2323933515,2960,2960,2960,2960,0
20230724,191700,2323933515,2960,2960,2960,2960,0
20230724,191600,2323933515,2960,2960,2960,2960,0
20230724,191500,2323933515,2960,2960,2960,2960,0
20230724,191400,2323933515,2960,2960,2960,2960,10809
20230724,191300,2323933515,2960,2960,2960,2960,0
20230724,191200,2323933515,2960,2960,2960,2960,0
20230724,191100,2323933515,2960,2960,2960,2960,0
20230724,191000,2323933515,2960,2960,2960,2960,0
20230724,190900,2323933515,2960,2960,2960,2960,0
20230724,190800,2323933515,2960,2960,2960,2960,0
20230724,190700,2323933515,2960,2960,2960,2960,0
20230724,190600,2323933515,2960,2960,2960,2960,0
20230724,190500,2323933515,2960,2960,2960,2960,0
20230724,190400,2323933515,2960,2960,2960,2960,0
20230724,190300,2323933515,2960,2960,2960,2960,0
20230724,190200,2323933515,2960,2960,2960,2960,0
20230724,190100,2323933515,2960,2960,2960,2960,0
20230724,190000,2323933515,2960,2960,2960,2960,0
20230724,185900,2323933515,2960,2960,2960,2960,0
20230724,185800,2323933515,2960,2960,2960,2960,0
20230724,185700,2323933515,2960,2960,2960,2960,0
20230724,185600,2323933515,2960,2960,2960,2960,0
20230724,185500,2323933515,2960,2960,2960,2960,0
20230724,185400,2323933515,2960,2960,2960,2960,0
20230724,185300,2323933515,2960,2960,2960,2960,0
20230724,185200,2323933515,2960,2960,2960,2960,0
20230724,185100,2323933515,2960,2960,2960,2960,0
20230724,185000,2323933515,2960,2960,2960,2960,0
20230724,184900,2323933515,2960,2960,2960,2960,0
20230724,184800,2323933515,2960,2960,2960,2960,0
20230724,184700,2323933515,2960,2960,2960,2960,0
20230724,184600,2323933515,2960,2960,2960,2960,0
20230724,184500,2323933515,2960,2960,2960,2960,0
20230724,184400,2323933515,2960,2960,2960,2960,10809
20230724,184300,2323933515,2960,2960,2960,2960,0
20230724,184200,2323933515,2960,2960,2960,2960,0
20230724,184100,2323933515,2960,2960,2960,2960,0
20230724,184000,2323933515,2960,2960,2960,2960,0
20230724,183900,2323933515,2960,2960,2960,2960,0
20230724,183800,2323933515,2960,2960,2960,2960,0
20230724,183700,2323933515,2960,2960,2960,2960,0
20230724,183600,2323933515,2960,2960,2960,2960,0
20230724,183500,2323933515,2960,2960,2960,2960,0
20230724,183400,2323933515,2960,2960,2960,2960,0
20230724,183300,2323933515,2960,2960,2960,2960,0
20230724,183200,2323933515,2960,2960,2960,2960,0
20230724,183100,2323933515,2960,2960,2960,2960,0
20230724,183000,2323933515,2960,2960,2960,2960,0
20230724,182900,2323933515,2960,2960,2960,2960,0
20230724,182800,2323933515,2960,2960,2960,2960,0
20230724,182700,2323933515,2960,2960,2960,2960,0
20230724,182600,2323933515,2960,2960,2960,2960,0
20230724,182500,2323933515,2960,2960,2960,2960,0
20230724,182400,2323933515,2960,2960,2960,2960,0
20230724,182300,2323933515,2960,2960,2960,2960,0
20230724,182200,2323933515,2960,2960,2960,2960,0
20230724,182100,2323933515,2960,2960,2960,2960,0
20230724,182000,2323933515,2960,2960,2960,2960,0
20230724,181900,2323933515,2960,2960,2960,2960,0
20230724,181800,2323933515,2960,2960,2960,2960,0
20230724,181700,2323933515,2960,2960,2960,2960,0
20230724,181600,2323933515,2960,2960,2960,2960,0
20230724,181500,2323933515,2960,2960,2960,2960,0
20230724,181400,2323933515,2960,2960,2960,2960,10809
20230724,181300,2323933515,2960,2960,2960,2960,0
20230724,181200,2323933515,2960,2960,2960,2960,0
20230724,181100,2323933515,2960,2960,2960,2960,0
20230724,181000,2323933515,2960,2960,2960,2960,0
20230724,180900,2323933515,2960,2960,2960,2960,0
20230724,180800,2323933515,2960,2960,2960,2960,0
20230724,180700,2323933515,2960,2960,2960,2960,0
20230724,180600,2323933515,2960,2960,2960,2960,0
20230724,180500,2323933515,2960,2960,2960,2960,0
20230724,180400,2323933515,2960,2960,2960,2960,0
20230724,180300,2323933515,2960,2960,2960,2960,0
20230724,180200,2323933515,2960,2960,2960,2960,0
20230724,180100,2323933515,2960,2960,2960,2960,0
20230724,180000,2323933515,2960,2960,2960,2960,0
20230724,175900,2323933515,2960,2960,2960,2960,0
20230724,175800,2323933515,2960,2960,2960,2960,0
20230724,175700,2323933515,2960,2960,2960,2960,0
20230724,175600,2323933515,2960,2960,2960,2960,0
20230724,175500,2323933515,2960,2960,2960,2960,0
20230724,175400,2323933515,2960,2960,2960,2960,0
20230724,175300,2323933515,2960,2960,2960,2960,0
20230724,175200,2323933515,2960,2960,2960,2960,0
20230724,175100,2323933515,2960,2960,2960,2960,0
20230724,175000,2323933515,2960,2960,2960,2960,0
20230724,174900,2323933515,2960,2960,2960,2960,0
20230724,174800,2323933515,2960,2960,2960,2960,0
20230724,174700,2323933515,2960,2960,2960,2960,0
20230724,174600,2323933515,2960,2960,2960,2960,0
20230724,174500,2323933515,2960,2960,2960,2960,0
20230724,174400,2323933515,2960,2960,2960,2960,10809
20230724,174300,2323933515,2960,2960,2960,2960,0
20230724,174200,2323933515,2960,2960,2960,2960,0
20230724,174100,2323933515,2960,2960,2960,2960,0
20230724,174000,2323933515,2960,2960,2960,2960,0
20230724,173900,2323933515,2960,2960,2960,2960,0
20230724,173800,2323933515,2960,2960,2960,2960,0
20230724,173700,2323933515,2960,2960,2960,2960,0
20230724,173600,2323933515,2960,2960,2960,2960,0
20230724,173500,2323933515,2960,2960,2960,2960,0
20230724,173400,2323933515,2960,2960,2960,2960,0
20230724,173300,2323933515,2960,2960,2960,2960,0
20230724,173200,2323933515,2960,2960,2960,2960,0
20230724,173100,2323933515,2960,2960,2960,2960,0
20230724,173000,2323933515,2960,2960,2960,2960,0
20230724,172900,2323933515,2960,2960,2960,2960,0
20230724,172800,2323933515,2960,2960,2960,2960,0
20230724,172700,2323933515,2960,2960,2960,2960,0
20230724,172600,2323933515,2960,2960,2960,2960,0
20230724,172500,2323933515,2960,2960,2960,2960,0
20230724,172400,2323933515,2960,2960,2960,2960,0
20230724,172300,2323933515,2960,2960,2960,2960,0
20230724,172200,2323933515,2960,2960,2960,2960,0
20230724,172100,2323933515,2960,2960,2960,2960,0
20230724,172000,2323933515,2960,2960,2960,2960,0
20230724,171900,2323933515,2960,2960,2960,2960,0
20230724,171800,2323933515,2960,2960,2960,2960,0
20230724,171700,2323933515,2960,2960,2960,2960,0
20230724,171600,2323933515,2960,2960,2960,2960,0
20230724,171500,2323933515,2960,2960,2960,2960,0
20230724,171400,2323933515,2960,2960,2960,2960,10809
20230724,171300,2323933515,2960,2960,2960,2960,0
20230724,171200,2323933515,2960,2960,2960,2960,0
20230724,171100,2323933515,2960,2960,2960,2960,0
20230724,171000,2323933515,2960,2960,2960,2960,0
20230724,170900,2323933515,2960,2960,2960,2960,0
20230724,170800,2323933515,2960,2960,2960,2960,0
20230724,170700,2323933515,2960,2960,2960,2960,0
20230724,170600,2323933515,2960,2960,2960,2960,0
20230724,170500,2323933515,2960,2960,2960,2960,0
20230724,170400,2323933515,2960,2960,2960,2960,0
20230724,170300,2323933515,2960,2960,2960,2960,0
20230724,170200,2323933515,2960,2960,2960,2960,0
20230724,170100,2323933515,2960,2960,2960,2960,0
20230724,170000,2323933515,2960,2960,2960,2960,0
20230724,165900,2323933515,2960,2960,2960,2960,0
20230724,165800,2323933515,2960,2960,2960,2960,0
20230724,165700,2323933515,2960,2960,2960,2960,0
20230724,165600,2323933515,2960,2960,2960,2960,0
20230724,165500,2323933515,2960,2960,2960,2960,0
20230724,165400,2323933515,2960,2960,2960,2960,0
20230724,165300,2323933515,2960,2960,2960,2960,0
20230724,165200,2323933515,2960,2960,2960,2960,0
20230724,165100,2323933515,2960,2960,2960,2960,0
20230724,165000,2323933515,2960,2960,2960,2960,0
20230724,164900,2323933515,2960,2960,2960,2960,0
20230724,164800,2323933515,2960,2960,2960,2960,0
20230724,164700,2323933515,2960,2960,2960,2960,0
20230724,164600,2323933515,2960,2960,2960,2960,0
20230724,164500,2323933515,2960,2960,2960,2960,0
20230724,164400,2323933515,2960,2960,2960,2960,10809
20230724,164300,2323933515,2960,2960,2960,2960,0
20230724,164200,2323933515,2960,2960,2960,2960,0
20230724,164100,2323933515,2960,2960,2960,2960,0
20230724,164000,2323933515,2960,2960,2960,2960,0
20230724,163900,2323933515,2960,2960,2960,2960,0
20230724,163800,2323933515,2960,2960,2960,2960,0
20230724,163700,2323933515,2960,2960,2960,2960,0
20230724,163600,2323933515,2960,2960,2960,2960,0
20230724,163500,2323933515,2960,2960,2960,2960,0
20230724,163400,2323933515,2960,2960,2960,2960,0
20230724,163300,2323933515,2960,2960,2960,2960,0
20230724,163200,2323933515,2960,2960,2960,2960,0
20230724,163100,2323933515,2960,2960,2960,2960,0
20230724,163000,2323933515,2960,2960,2960,2960,0
20230724,162900,2323933515,2960,2960,2960,2960,0
20230724,162800,2323933515,2960,2960,2960,2960,0
20230724,162700,2323933515,2960,2960,2960,2960,0
20230724,162600,2323933515,2960,2960,2960,2960,0
20230724,162500,2323933515,2960,2960,2960,2960,0
20230724,162400,2323933515,2960,2960,2960,2960,0
20230724,162300,2323933515,2960,2960,2960,2960,0
20230724,162200,2323933515,2960,2960,2960,2960,0
20230724,162100,2323933515,2960,2960,2960,2960,0
20230724,162000,2323933515,2960,2960,2960,2960,0
20230724,161900,2323933515,2960,2960,2960,2960,0
20230724,161800,2323933515,2960,2960,2960,2960,0
20230724,161700,2323933515,2960,2960,2960,2960,0
20230724,161600,2323933515,2960,2960,2960,2960,0
20230724,161500,2323933515,2960,2960,2960,2960,0
20230724,161400,2323933515,2960,2960,2960,2960,10809
20230724,161300,2323933515,2960,2960,2960,2960,0
20230724,161200,2323933515,2960,2960,2960,2960,0
20230724,161100,2323933515,2960,2960,2960,2960,0
20230724,161000,2323933515,2960,2960,2960,2960,0
20230724,160900,2323933515,2960,2960,2960,2960,0
20230724,160800,2323933515,2960,2960,2960,2960,0
20230724,160700,2323933515,2960,2960,2960,2960,0
20230724,160600,2323933515,2960,2960,2960,2960,0
20230724,160500,2323933515,2960,2960,2960,2960,0
20230724,160400,2323933515,2960,2960,2960,2960,0
20230724,160300,2323933515,2960,2960,2960,2960,0
20230724,160200,2323933515,2960,2960,2960,2960,0
20230724,160100,2323933515,2960,2960,2960,2960,0
20230724,160000,2323933515,2960,2960,2960,2960,0
20230724,155900,2323933515,2960,2960,2960,2960,0
20230724,155800,2323933515,2960,2960,2960,2960,0
20230724,155700,2323933515,2960,2960,2960,2960,0
20230724,155600,2323933515,2960,2960,2960,2960,0
20230724,155500,2323933515,2960,2960,2960,2960,0
20230724,155400,2323933515,2960,2960,2960,2960,0
20230724,155300,2323933515,2960,2960,2960,2960,0
20230724,155200,2323933515,2960,2960,2960,2960,0
20230724,155100,2323933515,2960,2960,2960,2960,0
20230724,155000,2323933515,2960,2960,2960,2960,0
20230724,154900,2323933515,2960,2960,2960,2960,0
20230724,154800,2323933515,2960,2960,2960,2960,0
20230724,154700,2323933515,2960,2960,2960,2960,0
20230724,154600,2323933515,2960,2960,2960,2960,0
20230724,154500,2323933515,2960,2960,2960,2960,0
20230724,154400,2323933515,2960,2960,2960,2960,10809
20230724,154300,2323933515,2960,2960,2960,2960,0
20230724,154200,2323933515,2960,2960,2960,2960,0
20230724,154100,2323933515,2960,2960,2960,2960,0
20230724,154000,2323933515,2960,2960,2960,2960,0
20230724,153900,2323933515,2960,2960,2960,2960,0
20230724,153800,2323933515,2960,2960,2960,2960,0
20230724,153700,2323933515,2960,2960,2960,2960,0
20230724,153600,2323933515,2960,2960,2960,2960,0
20230724,153500,2323933515,2960,2960,2960,2960,0
20230724,153400,2323933515,2960,2960,2960,2960,0
20230724,153300,2323933515,2960,2960,2960,2960,0
20230724,153200,2323933515,2960,2960,2960,2960,0
20230724,153100,2323933515,2960,2960,2960,2960,0
20230724,153000,2323933515,2960,2960,2960,2960,10809
20230724,152900,2291938875,2960,2960,2960,2960,0
20230724,152800,2291938875,2960,2960,2960,2960,0
20230724,152700,2291938875,2960,2960,2960,2960,0
20230724,152600,2291938875,2960,2960,2960,2960,0
20230724,152500,2291938875,2960,2960,2960,2960,0
20230724,152400,2291938875,2960,2960,2960,2960,0
20230724,152300,2291938875,2960,2960,2960,2960,0
20230724,152200,2291938875,2960,2960,2960,2960,0
20230724,152100,2291938875,2960,2960,2960,2960,0
20230724,152000,2291938875,2960,2960,2960,2960,0
20230724,151900,2291938875,2960,2960,2960,2955,4277
20230724,151800,2279295430,2960,2965,2965,2960,3089
20230724,151700,2270150740,2965,2960,2965,2960,61
20230724,151600,2269970125,2960,2960,2960,2960,0
20230724,151500,2269970125,2960,2965,2965,2960,836
20230724,151400,2267495550,2965,2965,2965,2965,30
20230724,151300,2267406600,2955,2960,2960,2955,2703
20230724,151200,2259407475,2965,2960,2965,2960,802
20230724,151100,2257033545,2960,2965,2965,2960,1611
20230724,151000,2252264890,2960,2965,2965,2960,1142
20230724,150900,2248884555,2970,2970,2970,2970,18
20230724,150800,2248831095,2960,2965,2965,2960,1001
20230724,150700,2245868130,2960,2960,2960,2960,170
20230724,150600,2245364930,2955,2980,2980,2955,29528
20230724,150500,2157959725,2980,2970,2980,2970,504
20230724,150400,2156462805,2970,2970,2970,2970,14
20230724,150300,2156421225,2975,2975,2975,2975,0
20230724,150200,2156421225,2975,2975,2975,2975,1526
20230724,150100,2151881375,2975,2975,2975,2975,1474
20230724,150000,2147496225,2975,2970,2975,2970,3177
20230724,145900,2138045535,2970,2970,2970,2970,0
20230724,145800,2138045535,2970,2970,2970,2970,486
20230724,145700,2136602115,2970,2970,2975,2970,1140
20230724,145600,2133216065,2975,2975,2975,2975,0
20230724,145500,2133216065,2975,2970,2975,2970,301
20230724,145400,2132322090,2975,2970,2975,2970,359
20230724,145300,2131255340,2970,2970,2970,2970,795
20230724,145200,2128894190,2970,2970,2970,2970,105
20230724,145100,2128582340,2970,2970,2970,2970,779
20230724,145000,2126268710,2965,2965,2965,2965,1555
20230724,144900,2121658135,2965,2965,2965,2965,0
20230724,144800,2121658135,2965,2965,2965,2965,91
20230724,144700,2121388320,2970,2970,2970,2970,81
20230724,144600,2121147750,2970,2965,2975,2965,512
20230724,144500,2119629620,2970,2970,2975,2970,1506
20230724,144400,2115156795,2970,2970,2970,2970,335
20230724,144300,2114161845,2965,2965,2965,2965,28
20230724,144200,2114078825,2965,2965,2965,2965,22
20230724,144100,2114013595,2960,2960,2960,2960,1300
20230724,144000,2110165595,2970,2970,2970,2970,36
20230724,143900,2110058675,2970,2960,2970,2960,952
20230724,143800,2107235235,2960,2960,2960,2960,0
20230724,143700,2107235235,2960,2960,2960,2960,0
20230724,143600,2107235235,2960,2970,2970,2960,1305
20230724,143500,2103371525,2960,2960,2960,2960,310
20230724,143400,2102453925,2960,2960,2960,2960,0
20230724,143300,2102453925,2960,2960,2960,2960,365
20230724,143200,2101373525,2960,2960,2960,2960,0
20230724,143100,2101373525,2960,2960,2960,2960,1831
20230724,143000,2095953765,2960,2960,2960,2960,11
20230724,142900,2095921205,2960,2960,2960,2960,2551
20230724,142800,2088370245,2960,2965,2970,2960,36745
20230724,142700,1979571095,2965,2975,2975,2965,833
20230724,142600,1977098875,2975,2975,2975,2975,0
20230724,142500,1977098875,2975,2975,2975,2975,424
20230724,142400,1975837475,2975,2975,2975,2975,601
20230724,142300,1974049500,2975,2970,2975,2970,23
20230724,142200,1973981180,2975,2975,2975,2970,904
20230724,142100,1971295280,2975,2975,2975,2970,1005
20230724,142000,1968309405,2975,2975,2975,2975,20
20230724,141900,1968249905,2975,2975,2975,2975,9
20230724,141800,1968223130,2975,2970,2975,2970,189
20230724,141700,1967661180,2970,2970,2970,2970,404
20230724,141600,1966461300,2970,2965,2970,2965,1001
20230724,141500,1963488335,2965,2970,2970,2965,2481
20230724,141400,1956120350,2970,2970,2970,2970,0
20230724,141300,1956120350,2970,2965,2970,2965,1018
20230724,141200,1953101890,2970,2965,2970,2965,252
20230724,141100,1952354545,2965,2965,2965,2965,0
20230724,141000,1952354545,2965,2965,2965,2965,1400
20230724,140900,1948203545,2965,2970,2970,2965,781
20230724,140800,1945887865,2975,2975,2975,2975,0
20230724,140700,1945887865,2975,2965,2975,2965,212
20230724,140600,1945259165,2975,2965,2975,2965,1195
20230724,140500,1941715760,2965,2965,2965,2965,0
20230724,140400,1941715760,2965,2970,2970,2965,1052
20230724,140300,1938596315,2970,2970,2970,2970,45
20230724,140200,1938462665,2970,2970,2970,2970,829
20230724,140100,1936000535,2970,2970,2970,2970,10
20230724,140000,1935970835,2975,2975,2975,2975,700
20230724,135900,1933888335,2975,2975,2975,2975,179
20230724,135800,1933355810,2975,2975,2975,2975,600
20230724,135700,1931570810,2975,2975,2975,2975,20
20230724,135600,1931511310,2970,2970,2970,2970,3522
20230724,135500,1921050970,2970,2970,2970,2970,437
20230724,135400,1919753080,2970,2970,2970,2970,1575
20230724,135300,1915075330,2975,2970,2975,2970,322
20230724,135200,1914118655,2970,2975,2975,2970,501
20230724,135100,1912630670,2970,2970,2970,2970,0
20230724,135000,1912630670,2970,2970,2970,2970,100
20230724,134900,1912333670,2975,2975,2975,2975,320
20230724,134800,1911381670,2975,2975,2975,2975,81
20230724,134700,1911140695,2975,2975,2975,2975,255
20230724,134600,1910382070,2970,2970,2970,2970,850
20230724,134500,1907857570,2970,2970,2970,2970,0
20230724,134400,1907857570,2970,2970,2970,2970,0
20230724,134300,1907857570,2970,2975,2975,2970,1029
20230724,134200,1904801390,2975,2970,2975,2970,351
20230724,134100,1903758670,2970,2960,2970,2960,1056
20230724,134000,1900627350,2960,2960,2960,2960,477
20230724,133900,1899215430,2970,2965,2970,2960,250
20230724,133800,1898474925,2960,2960,2960,2960,9405
20230724,133700,1870636125,2960,2960,2960,2960,2146
20230724,133600,1864283965,2960,2965,2965,2960,11014
20230724,133500,1831627495,2965,2965,2965,2965,392
20230724,133400,1830465215,2970,2970,2970,2970,130
20230724,133300,1830079115,2970,2970,2970,2970,413
20230724,133200,1828852505,2970,2970,2970,2970,100
20230724,133100,1828555505,2975,2970,2975,2970,350
20230724,133000,1827515990,2970,2970,2970,2970,200
20230724,132900,1826921990,2970,2970,2970,2970,220
20230724,132800,1826268590,2970,2970,2970,2965,835
20230724,132700,1823789765,2965,2965,2965,2965,0
20230724,132600,1823789765,2965,2965,2965,2965,500
20230724,132500,1822307265,2965,2965,2965,2965,908
20230724,132400,1819615045,2965,2970,2970,2965,4367
20230724,132300,1806665055,2970,2970,2970,2970,0
20230724,132200,1806665055,2970,2965,2970,2965,189
20230724,132100,1806104375,2970,2970,2970,2970,200
20230724,132000,1805510375,2965,2970,2970,2965,1635
20230724,131900,1800662495,2970,2970,2970,2970,2
20230724,131800,1800656555,2970,2970,2970,2970,0
20230724,131700,1800656555,2970,2970,2970,2970,158
20230724,131600,1800187295,2970,2970,2970,2970,518
20230724,131500,1798648835,2975,2970,2975,2970,502
20230724,131400,1797157885,2980,2975,2980,2975,501
20230724,131300,1795667405,2980,2980,2980,2980,10
20230724,131200,1795637605,2980,2970,2980,2970,5252
20230724,131100,1780012970,2970,2970,2970,2970,711
20230724,131000,1777901300,2970,2970,2970,2970,176
20230724,130900,1777378580,2975,2970,2975,2970,4773
20230724,130800,1763202540,2970,2975,2975,2970,533
20230724,130700,1761619010,2975,2975,2975,2970,165
20230724,130600,1761128885,2980,2980,2980,2980,20
20230724,130500,1761069285,2980,2980,2980,2980,10
20230724,130400,1761039485,2970,2970,2970,2970,5
20230724,130300,1761024635,2980,2970,2980,2970,134
20230724,130200,1760625655,2970,2970,2970,2970,2
20230724,130100,1760619715,2970,2975,2975,2970,1199
20230724,130000,1757056165,2975,2975,2975,2975,503
20230724,125900,1755559740,2970,2970,2970,2970,0
20230724,125800,1755559740,2970,2970,2970,2970,1
20230724,125700,1755556770,2970,2970,2970,2970,200
20230724,125600,1754962770,2970,2970,2970,2970,1000
20230724,125500,1751992770,2970,2970,2970,2970,0
20230724,125400,1751992770,2970,2970,2970,2970,0
20230724,125300,1751992770,2970,2970,2970,2970,0
20230724,125200,1751992770,2970,2970,2970,2970,3176
20230724,125100,1742560050,2970,2970,2970,2970,406
20230724,125000,1741354230,2970,2970,2970,2970,1125
20230724,124900,1738012980,2970,2970,2970,2970,3925
20230724,124800,1726355730,2970,2970,2970,2970,4238
20230724,124700,1713768870,2980,2980,2980,2980,105
20230724,124600,1713455970,2980,2975,2980,2970,4391
20230724,124500,1700400930,2975,2975,2975,2975,0
20230724,124400,1700400930,2975,2975,2975,2975,0
20230724,124300,1700400930,2975,2975,2975,2975,0
20230724,124200,1700400930,2975,2975,2975,2975,500
20230724,124100,1698913430,2975,2975,2980,2975,1003
20230724,124000,1695929490,2975,2975,2975,2975,30
20230724,123900,1695840240,2980,2980,2980,2980,0
20230724,123800,1695840240,2980,2970,2980,2970,206
20230724,123700,1695228300,2970,2980,2980,2970,834
20230724,123600,1692750980,2970,2975,2975,2970,2280
20230724,123500,1685975620,2980,2980,2980,2980,350
20230724,123400,1684932620,2980,2980,2980,2980,0
20230724,123300,1684932620,2980,2980,2980,2980,35
20230724,123200,1684828320,2980,2980,2980,2980,64
20230724,123100,1684637600,2980,2980,2980,2980,100
20230724,123000,1684339600,2970,2970,2970,2970,295
20230724,122900,1683463450,2970,2970,2970,2970,0
20230724,122800,1683463450,2970,2970,2970,2970,2
20230724,122700,1683457510,2970,2970,2970,2970,4
20230724,122600,1683445630,2970,2990,2990,2970,302
20230724,122500,1682548670,2990,2990,2990,2990,1000
20230724,122400,1679558670,2970,2970,2970,2970,3955
20230724,122300,1667812320,2970,2970,2970,2970,100
20230724,122200,1667515320,2975,2975,2975,2975,2911
20230724,122100,1658855095,2975,2975,2975,2975,1044
20230724,122000,1655749195,2980,2980,2980,2980,221
20230724,121900,1655090615,2990,2990,2990,2990,32
20230724,121800,1654994935,2990,2990,2990,2990,0
20230724,121700,1654994935,2990,2990,2990,2990,15
20230724,121600,1654950085,2990,2990,2990,2990,10
20230724,121500,1654920185,2970,2980,2980,2970,4290
20230724,121400,1642171720,2980,2980,2980,2980,0
20230724,121300,1642171720,2980,2980,2980,2980,180
20230724,121200,1641635320,2980,2980,2980,2975,2866
20230724,121100,1633099160,2980,2980,2980,2980,91
20230724,121000,1632827980,2980,2990,2990,2980,771
20230724,120900,1630530200,2990,2980,2990,2980,4920
20230724,120800,1615865100,2970,2970,2970,2970,0
20230724,120700,1615865100,2970,2970,2970,2970,101
20230724,120600,1615565130,2965,2965,2965,2965,1549
20230724,120500,1610972345,2965,2975,2975,2965,906
20230724,120400,1608282065,2965,2965,2965,2965,100
20230724,120300,1607985565,2965,2970,2970,2965,3654
20230724,120200,1597151445,2965,2965,2965,2965,0
20230724,120100,1597151445,2965,2970,2970,2965,195
20230724,120000,1596573220,2965,2975,2975,2965,1010
20230724,115900,1593578410,2975,2975,2975,2975,23
20230724,115800,1593509985,2975,2975,2975,2975,20
20230724,115700,1593450485,2975,2975,2975,2970,830
20230724,115600,1590981290,2965,2965,2965,2965,61
20230724,115500,1590800425,2960,2965,2965,2960,854
20230724,115400,1588268815,2965,2965,2965,2965,4
20230724,115300,1588256955,2965,2965,2965,2965,9250
20230724,115200,1560830705,2980,2980,2980,2980,3356
20230724,115100,1550829825,2980,2980,2980,2980,200
20230724,115000,1550233825,2980,2965,2980,2965,3421
20230724,114900,1540040390,2965,2970,2970,2965,1077
20230724,114800,1536847035,2980,2980,2980,2980,0
20230724,114700,1536847035,2980,2980,2980,2980,0
20230724,114600,1536847035,2980,2980,2980,2980,819
20230724,114500,1534406415,2980,2980,2980,2980,0
20230724,114400,1534406415,2980,2980,2980,2980,481
20230724,114300,1532973035,2970,2970,2970,2970,150
20230724,114200,1532527535,2970,2970,2970,2970,100
20230724,114100,1532230535,2970,2970,2970,2970,3
20230724,114000,1532221625,2965,2970,2970,2965,600
20230724,113900,1530439975,2980,2975,2980,2975,743
20230724,113800,1528229525,2975,2975,2975,2975,20
20230724,113700,1528170025,2970,2970,2970,2970,0
20230724,113600,1528170025,2970,2970,2970,2970,180
20230724,113500,1527635425,2970,2970,2970,2970,501
20230724,113400,1526147455,2975,2970,2975,2970,49
20230724,113300,1526001685,2970,2970,2970,2970,7090
20230724,113200,1504944385,2970,2970,2970,2970,346
20230724,113100,1503916765,2970,2970,2970,2970,851
20230724,113000,1501389295,2975,2975,2975,2975,500
20230724,112900,1499901795,2975,2975,2975,2970,1827
20230724,112800,1494466830,2975,2975,2975,2975,9
20230724,112700,1494440055,2970,2970,2970,2970,0
20230724,112600,1494440055,2970,2970,2970,2970,170
20230724,112500,1493935155,2970,2970,2970,2970,0
20230724,112400,1493935155,2970,2970,2970,2970,276
20230724,112300,1493115435,2975,2975,2975,2975,2
20230724,112200,1493109485,2970,2975,2975,2970,1584
20230724,112100,1488397215,2980,2980,2980,2980,714
20230724,112000,1486269495,2985,2980,2985,2980,8432
20230724,111900,1461111415,2980,2980,2980,2980,1000
20230724,111800,1458131415,2985,2985,2985,2985,0
20230724,111700,1458131415,2985,2985,2985,2985,1
20230724,111600,1458128430,2980,2985,2985,2980,330
20230724,111500,1457144880,2985,2985,2985,2985,100
20230724,111400,1456846380,2980,2980,2980,2980,153
20230724,111300,1456390440,2980,2980,2980,2980,1273
20230724,111200,1452596900,2985,2990,2990,2985,1052
20230724,111100,1449454020,2990,2990,2990,2990,84
20230724,111000,1449202860,2990,2990,2990,2990,515
20230724,110900,1447663010,2985,2985,2985,2985,0
20230724,110800,1447663010,2985,2980,2985,2980,2723
20230724,110700,1439534905,2980,2980,2980,2980,2302
20230724,110600,1432674945,2980,2980,2980,2980,2503
20230724,110500,1425216005,2980,2980,2980,2975,1443
20230724,110400,1420922965,2980,2975,2980,2975,268
20230724,110300,1420124825,2975,2975,2975,2975,0
20230724,110200,1420124825,2975,2975,2975,2975,567
20230724,110100,1418438000,2975,2975,2975,2975,699
20230724,110000,1416358475,2970,2970,2970,2970,2591
20230724,105900,1408663205,2970,2970,2970,2970,5128
20230724,105800,1393433045,2975,2975,2975,2975,1
20230724,105700,1393430070,2975,2980,2980,2970,1748
20230724,105600,1388238490,2970,2970,2970,2970,520
20230724,105500,1386694090,2970,2970,2970,2970,150
20230724,105400,1386248590,2970,2970,2970,2970,100
20230724,105300,1385951590,2970,2975,2975,2970,603
20230724,105200,1384160155,2970,2965,2970,2965,9823
20230724,105100,1355019215,2970,2970,2970,2970,1
20230724,105000,1355016245,2970,2975,2975,2970,516
20230724,104900,1353481810,2975,2980,2980,2975,750
20230724,104800,1351249310,2980,2980,2980,2980,3102
20230724,104700,1342005350,2975,2975,2975,2975,1535
20230724,104600,1337438725,2965,2970,2970,2965,4589
20230724,104500,1323827340,2970,2970,2970,2970,347
20230724,104400,1322796750,2970,2970,2970,2965,4183
20230724,104300,1310384760,2970,2970,2970,2970,6483
20230724,104200,1291130250,2970,2970,2970,2970,39
20230724,104100,1291014420,2975,2985,2985,2975,3049
20230724,104000,1281929330,2985,2985,2985,2980,776
20230724,103900,1279613470,2985,2985,2985,2985,266
20230724,103800,1278819460,2980,2975,2980,2975,721
20230724,103700,1276672680,2970,2975,2975,2970,3000
20230724,103600,1267762205,2975,2975,2975,2975,1947
20230724,103500,1261969880,2980,2980,2980,2980,3
20230724,103400,1261960940,2975,2980,2980,2975,611
20230724,103300,1260143165,2980,2980,2980,2980,5
20230724,103200,1260128265,2980,2980,2980,2975,98
20230724,103100,1259836275,2980,2975,2980,2975,1860
20230724,103000,1254301770,2975,2975,2975,2975,496
20230724,102900,1252826170,2970,2975,2975,2970,438
20230724,102800,1251525155,2980,2975,2980,2970,25
20230724,102700,1251450880,2975,2980,2980,2975,402
20230724,102600,1250252925,2980,2980,2980,2980,639
20230724,102500,1248348705,2970,2970,2970,2970,310
20230724,102400,1247428005,2970,2980,2985,2970,469
20230724,102300,1246030405,2985,2985,2985,2985,1
20230724,102200,1246027420,2980,2975,2985,2970,8872
20230724,102100,1219620410,2975,2975,2975,2975,3230
20230724,102000,1210011160,2980,2980,2985,2980,3051
20230724,101900,1200918680,2980,2985,2985,2980,2480
20230724,101800,1193524510,2985,2985,2985,2985,0
20230724,101700,1193524510,2985,2985,2985,2985,300
20230724,101600,1192629010,2980,2990,2990,2980,1096
20230724,101500,1189355955,2995,2995,2995,2995,23
20230724,101400,1189287070,2980,2995,2995,2980,1436
20230724,101300,1184987300,2995,2990,2995,2990,3685
20230724,101200,1173952785,2980,2980,2985,2980,3310
20230724,101100,1164076175,2980,2985,2985,2980,9
20230724,101000,1164049315,2980,2970,2980,2970,4193
20230724,100900,1151571705,2970,2965,2970,2965,287
20230724,100800,1150719365,2970,2965,2970,2965,3732
20230724,100700,1139640325,2970,2970,2970,2970,33
20230724,100600,1139542315,2965,2970,2970,2965,798
20230724,100500,1137175890,2970,2970,2970,2970,195
20230724,100400,1136596740,2970,2970,2975,2970,3798
20230724,100300,1125316640,2965,2965,2970,2965,610
20230724,100200,1123507470,2965,2965,2975,2965,4147
20230724,100100,1111211600,2975,2970,2975,2970,109
20230724,100000,1110887845,2965,2970,2970,2965,2022
20230724,095900,1104882610,2975,2970,2975,2970,2000
20230724,095800,1098932615,2960,2965,2965,2960,443
20230724,095700,1097620675,2960,2960,2960,2960,349
20230724,095600,1096587635,2955,2965,2965,2955,1002
20230724,095500,1093620475,2960,2960,2960,2960,4963
20230724,095400,1078929995,2955,2960,2960,2955,17439
20230724,095300,1027337825,2960,2970,2970,2955,14633
20230724,095200,984022815,2970,2975,2975,2970,242
20230724,095100,983303925,2970,2965,2970,2965,1730
20230724,095000,978172725,2965,2970,2970,2965,349
20230724,094900,977136445,2970,2970,2970,2965,3552
20230724,094800,966589755,2970,2965,2970,2965,526
20230724,094700,965029035,2965,2970,2970,2965,407
20230724,094600,963820405,2970,2965,2970,2965,3267
20230724,094500,954129540,2965,2970,2970,2960,27438
20230724,094400,872815110,2970,2970,2970,2965,790
20230724,094300,870470505,2970,2970,2970,2965,566
20230724,094200,868791470,2970,2970,2970,2970,3324
20230724,094100,858919190,2965,2970,2970,2965,8688
20230724,094000,833159205,2970,2970,2970,2970,3032
20230724,093900,824154165,2970,2970,2970,2970,38
20230724,093800,824041305,2965,2965,2965,2965,0
20230724,093700,824041305,2965,2970,2970,2965,3505
20230724,093600,813638355,2970,2975,2975,2970,343
20230724,093500,812618145,2970,2970,2975,2970,4912
20230724,093400,798025160,2975,2980,2980,2975,2509
20230724,093300,790548845,2985,2980,2985,2980,514
20230724,093200,789017120,2975,2970,2980,2970,5387
20230724,093100,773015810,2985,2985,2985,2970,5210
20230724,093000,757515970,2985,2990,2990,2985,109
20230724,092900,757190560,2980,2990,2990,2980,1024
20230724,092800,754132350,2990,2995,2995,2990,4976
20230724,092700,739234730,2995,2995,2995,2995,1998
20230724,092600,733250720,2990,2990,2990,2990,779
20230724,092500,730921510,2980,2975,2990,2975,2456
20230724,092400,723581665,2975,2975,2975,2975,564
20230724,092300,721903765,2975,2975,2975,2970,6606
20230724,092200,702274695,2975,2990,2990,2975,1892
20230724,092100,696626270,2990,2995,2995,2990,1694
20230724,092000,691554350,2995,2980,2995,2975,6540
20230724,091900,672059530,2975,2965,2975,2965,1063
20230724,091800,668907315,2965,2965,2975,2965,8519
20230724,091700,643621620,2960,2960,2960,2955,4059
20230724,091600,631625675,2955,2960,2960,2955,10977
20230724,091500,599147150,2960,2970,2970,2960,3576
20230724,091400,588545780,2965,2965,2970,2965,2543
20230724,091300,581005775,2965,2970,2970,2965,8581
20230724,091200,555561605,2970,2980,2980,2965,6920
20230724,091100,534986765,2980,2970,2980,2960,6748
20230724,091000,514947655,2965,2990,2995,2960,38031
20230724,090900,401738990,2990,2995,2995,2990,453
20230724,090800,400382770,2995,3000,3000,2980,17483
20230724,090700,348118480,3000,3010,3010,2995,13274
20230724,090600,308268530,3010,3020,3020,3010,5986
20230724,090500,290232805,3015,3030,3030,3015,17298
20230724,090400,237949445,3030,3060,3060,3030,10789
20230724,090300,205083960,3060,3060,3075,3060,2549
20230724,090200,197272505,3075,3055,3075,3055,15702
20230724,090100,149271785,3055,3060,3060,3055,13975
20230724,090000,106519070,3060,3060,3080,3060,34772