stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,205000,16253210,2180,2155,2180,2155,42
20230724,204900,16253210,2180,2180,2180,2180,0
20230724,204800,16253210,2180,2180,2180,2180,0
20230724,204700,16253210,2180,2180,2180,2180,0
20230724,204600,16253210,2180,2180,2180,2180,0
20230724,204500,16253210,2180,2180,2180,2180,0
20230724,204400,16253210,2180,2180,2180,2180,0
20230724,204300,16253210,2180,2180,2180,2180,0
20230724,204200,16253210,2180,2180,2180,2180,0
20230724,204100,16253210,2180,2180,2180,2180,0
20230724,204000,16253210,2180,2180,2180,2180,0
20230724,203900,16253210,2180,2180,2180,2180,0
20230724,203800,16253210,2180,2180,2180,2180,0
20230724,203700,16253210,2180,2180,2180,2180,0
20230724,203600,16253210,2180,2180,2180,2180,0
20230724,203500,16253210,2180,2180,2180,2180,0
20230724,203400,16253210,2180,2180,2180,2180,0
20230724,203300,16253210,2180,2180,2180,2180,0
20230724,203200,16253210,2180,2180,2180,2180,0
20230724,203100,16253210,2180,2180,2180,2180,0
20230724,203000,16253210,2180,2180,2180,2180,0
20230724,202900,16253210,2180,2180,2180,2180,0
20230724,202800,16253210,2180,2180,2180,2180,0
20230724,202700,16253210,2180,2180,2180,2180,0
20230724,202600,16253210,2180,2180,2180,2180,0
20230724,202500,16253210,2180,2180,2180,2180,0
20230724,202400,16253210,2180,2180,2180,2180,0
20230724,202300,16253210,2180,2180,2180,2180,0
20230724,202200,16253210,2180,2180,2180,2180,0
20230724,202100,16253210,2180,2180,2180,2180,0
20230724,202000,16253210,2180,2155,2180,2155,42
20230724,201900,16253210,2180,2180,2180,2180,0
20230724,201800,16253210,2180,2180,2180,2180,0
20230724,201700,16253210,2180,2180,2180,2180,0
20230724,201600,16253210,2180,2180,2180,2180,0
20230724,201500,16253210,2180,2180,2180,2180,0
20230724,201400,16253210,2180,2180,2180,2180,0
20230724,201300,16253210,2180,2180,2180,2180,0
20230724,201200,16253210,2180,2180,2180,2180,0
20230724,201100,16253210,2180,2180,2180,2180,0
20230724,201000,16253210,2180,2180,2180,2180,0
20230724,200900,16253210,2180,2180,2180,2180,0
20230724,200800,16253210,2180,2180,2180,2180,0
20230724,200700,16253210,2180,2180,2180,2180,0
20230724,200600,16253210,2180,2180,2180,2180,0
20230724,200500,16253210,2180,2180,2180,2180,0
20230724,200400,16253210,2180,2180,2180,2180,0
20230724,200300,16253210,2180,2180,2180,2180,0
20230724,200200,16253210,2180,2180,2180,2180,0
20230724,200100,16253210,2180,2180,2180,2180,0
20230724,200000,16253210,2180,2180,2180,2180,0
20230724,195900,16253210,2180,2180,2180,2180,0
20230724,195800,16253210,2180,2180,2180,2180,0
20230724,195700,16253210,2180,2180,2180,2180,0
20230724,195600,16253210,2180,2180,2180,2180,0
20230724,195500,16253210,2180,2180,2180,2180,0
20230724,195400,16253210,2180,2180,2180,2180,0
20230724,195300,16253210,2180,2180,2180,2180,0
20230724,195200,16253210,2180,2180,2180,2180,0
20230724,195100,16253210,2180,2180,2180,2180,0
20230724,195000,16253210,2180,2155,2180,2155,42
20230724,194900,16253210,2180,2180,2180,2180,0
20230724,194800,16253210,2180,2180,2180,2180,0
20230724,194700,16253210,2180,2180,2180,2180,0
20230724,194600,16253210,2180,2180,2180,2180,0
20230724,194500,16253210,2180,2180,2180,2180,0
20230724,194400,16253210,2180,2180,2180,2180,0
20230724,194300,16253210,2180,2180,2180,2180,0
20230724,194200,16253210,2180,2180,2180,2180,0
20230724,194100,16253210,2180,2180,2180,2180,0
20230724,194000,16253210,2180,2180,2180,2180,0
20230724,193900,16253210,2180,2180,2180,2180,0
20230724,193800,16253210,2180,2180,2180,2180,0
20230724,193700,16253210,2180,2180,2180,2180,0
20230724,193600,16253210,2180,2180,2180,2180,0
20230724,193500,16253210,2180,2180,2180,2180,0
20230724,193400,16253210,2180,2180,2180,2180,0
20230724,193300,16253210,2180,2180,2180,2180,0
20230724,193200,16253210,2180,2180,2180,2180,0
20230724,193100,16253210,2180,2180,2180,2180,0
20230724,193000,16253210,2180,2180,2180,2180,0
20230724,192900,16253210,2180,2180,2180,2180,0
20230724,192800,16253210,2180,2180,2180,2180,0
20230724,192700,16253210,2180,2180,2180,2180,0
20230724,192600,16253210,2180,2180,2180,2180,0
20230724,192500,16253210,2180,2180,2180,2180,0
20230724,192400,16253210,2180,2180,2180,2180,0
20230724,192300,16253210,2180,2180,2180,2180,0
20230724,192200,16253210,2180,2180,2180,2180,0
20230724,192100,16253210,2180,2180,2180,2180,0
20230724,192000,16253210,2180,2155,2180,2155,42
20230724,191900,16253210,2180,2180,2180,2180,0
20230724,191800,16253210,2180,2180,2180,2180,0
20230724,191700,16253210,2180,2180,2180,2180,0
20230724,191600,16253210,2180,2180,2180,2180,0
20230724,191500,16253210,2180,2180,2180,2180,0
20230724,191400,16253210,2180,2180,2180,2180,0
20230724,191300,16253210,2180,2180,2180,2180,0
20230724,191200,16253210,2180,2180,2180,2180,0
20230724,191100,16253210,2180,2180,2180,2180,0
20230724,191000,16253210,2180,2180,2180,2180,0
20230724,190900,16253210,2180,2180,2180,2180,0
20230724,190800,16253210,2180,2180,2180,2180,0
20230724,190700,16253210,2180,2180,2180,2180,0
20230724,190600,16253210,2180,2180,2180,2180,0
20230724,190500,16253210,2180,2180,2180,2180,0
20230724,190400,16253210,2180,2180,2180,2180,0
20230724,190300,16253210,2180,2180,2180,2180,0
20230724,190200,16253210,2180,2180,2180,2180,0
20230724,190100,16253210,2180,2180,2180,2180,0
20230724,190000,16253210,2180,2180,2180,2180,0
20230724,185900,16253210,2180,2180,2180,2180,0
20230724,185800,16253210,2180,2180,2180,2180,0
20230724,185700,16253210,2180,2180,2180,2180,0
20230724,185600,16253210,2180,2180,2180,2180,0
20230724,185500,16253210,2180,2180,2180,2180,0
20230724,185400,16253210,2180,2180,2180,2180,0
20230724,185300,16253210,2180,2180,2180,2180,0
20230724,185200,16253210,2180,2180,2180,2180,0
20230724,185100,16253210,2180,2180,2180,2180,0
20230724,185000,16253210,2180,2155,2180,2155,42
20230724,184900,16253210,2180,2180,2180,2180,0
20230724,184800,16253210,2180,2180,2180,2180,0
20230724,184700,16253210,2180,2180,2180,2180,0
20230724,184600,16253210,2180,2180,2180,2180,0
20230724,184500,16253210,2180,2180,2180,2180,0
20230724,184400,16253210,2180,2180,2180,2180,0
20230724,184300,16253210,2180,2180,2180,2180,0
20230724,184200,16253210,2180,2180,2180,2180,0
20230724,184100,16253210,2180,2180,2180,2180,0
20230724,184000,16253210,2180,2180,2180,2180,0
20230724,183900,16253210,2180,2180,2180,2180,0
20230724,183800,16253210,2180,2180,2180,2180,0
20230724,183700,16253210,2180,2180,2180,2180,0
20230724,183600,16253210,2180,2180,2180,2180,0
20230724,183500,16253210,2180,2180,2180,2180,0
20230724,183400,16253210,2180,2180,2180,2180,0
20230724,183300,16253210,2180,2180,2180,2180,0
20230724,183200,16253210,2180,2180,2180,2180,0
20230724,183100,16253210,2180,2180,2180,2180,0
20230724,183000,16253210,2180,2180,2180,2180,0
20230724,182900,16253210,2180,2180,2180,2180,0
20230724,182800,16253210,2180,2180,2180,2180,0
20230724,182700,16253210,2180,2180,2180,2180,0
20230724,182600,16253210,2180,2180,2180,2180,0
20230724,182500,16253210,2180,2180,2180,2180,0
20230724,182400,16253210,2180,2180,2180,2180,0
20230724,182300,16253210,2180,2180,2180,2180,0
20230724,182200,16253210,2180,2180,2180,2180,0
20230724,182100,16253210,2180,2180,2180,2180,0
20230724,182000,16253210,2180,2155,2180,2155,42
20230724,181900,16253210,2180,2180,2180,2180,0
20230724,181800,16253210,2180,2180,2180,2180,0
20230724,181700,16253210,2180,2180,2180,2180,0
20230724,181600,16253210,2180,2180,2180,2180,0
20230724,181500,16253210,2180,2180,2180,2180,0
20230724,181400,16253210,2180,2180,2180,2180,0
20230724,181300,16253210,2180,2180,2180,2180,0
20230724,181200,16253210,2180,2180,2180,2180,0
20230724,181100,16253210,2180,2180,2180,2180,0
20230724,181000,16253210,2180,2180,2180,2180,0
20230724,180900,16253210,2180,2180,2180,2180,0
20230724,180800,16253210,2180,2180,2180,2180,0
20230724,180700,16253210,2180,2180,2180,2180,0
20230724,180600,16253210,2180,2180,2180,2180,0
20230724,180500,16253210,2180,2180,2180,2180,0
20230724,180400,16253210,2180,2180,2180,2180,0
20230724,180300,16253210,2180,2180,2180,2180,0
20230724,180200,16253210,2180,2180,2180,2180,0
20230724,180100,16253210,2180,2180,2180,2180,0
20230724,180000,16253210,2180,2180,2180,2180,0
20230724,175900,16253210,2180,2180,2180,2180,0
20230724,175800,16253210,2180,2180,2180,2180,0
20230724,175700,16253210,2180,2180,2180,2180,0
20230724,175600,16253210,2180,2180,2180,2180,0
20230724,175500,16253210,2180,2180,2180,2180,0
20230724,175400,16253210,2180,2180,2180,2180,0
20230724,175300,16253210,2180,2180,2180,2180,0
20230724,175200,16253210,2180,2180,2180,2180,0
20230724,175100,16253210,2180,2180,2180,2180,0
20230724,175000,16253210,2180,2155,2180,2155,42
20230724,174900,16253210,2180,2180,2180,2180,0
20230724,174800,16253210,2180,2180,2180,2180,0
20230724,174700,16253210,2180,2180,2180,2180,0
20230724,174600,16253210,2180,2180,2180,2180,0
20230724,174500,16253210,2180,2180,2180,2180,0
20230724,174400,16253210,2180,2180,2180,2180,0
20230724,174300,16253210,2180,2180,2180,2180,0
20230724,174200,16253210,2180,2180,2180,2180,0
20230724,174100,16253210,2180,2180,2180,2180,0
20230724,174000,16253210,2180,2180,2180,2180,0
20230724,173900,16253210,2180,2180,2180,2180,0
20230724,173800,16253210,2180,2180,2180,2180,0
20230724,173700,16253210,2180,2180,2180,2180,0
20230724,173600,16253210,2180,2180,2180,2180,0
20230724,173500,16253210,2180,2180,2180,2180,0
20230724,173400,16253210,2180,2180,2180,2180,0
20230724,173300,16253210,2180,2180,2180,2180,0
20230724,173200,16253210,2180,2180,2180,2180,0
20230724,173100,16253210,2180,2180,2180,2180,0
20230724,173000,16253210,2180,2180,2180,2180,0
20230724,172900,16253210,2180,2180,2180,2180,0
20230724,172800,16253210,2180,2180,2180,2180,0
20230724,172700,16253210,2180,2180,2180,2180,0
20230724,172600,16253210,2180,2180,2180,2180,0
20230724,172500,16253210,2180,2180,2180,2180,0
20230724,172400,16253210,2180,2180,2180,2180,0
20230724,172300,16253210,2180,2180,2180,2180,0
20230724,172200,16253210,2180,2180,2180,2180,0
20230724,172100,16253210,2180,2180,2180,2180,0
20230724,172000,16253210,2180,2155,2180,2155,42
20230724,171900,16253210,2180,2180,2180,2180,0
20230724,171800,16253210,2180,2180,2180,2180,0
20230724,171700,16253210,2180,2180,2180,2180,0
20230724,171600,16253210,2180,2180,2180,2180,0
20230724,171500,16253210,2180,2180,2180,2180,0
20230724,171400,16253210,2180,2180,2180,2180,0
20230724,171300,16253210,2180,2180,2180,2180,0
20230724,171200,16253210,2180,2180,2180,2180,0
20230724,171100,16253210,2180,2180,2180,2180,0
20230724,171000,16253210,2180,2180,2180,2180,0
20230724,170900,16253210,2180,2180,2180,2180,0
20230724,170800,16253210,2180,2180,2180,2180,0
20230724,170700,16253210,2180,2180,2180,2180,0
20230724,170600,16253210,2180,2180,2180,2180,0
20230724,170500,16253210,2180,2180,2180,2180,0
20230724,170400,16253210,2180,2180,2180,2180,0
20230724,170300,16253210,2180,2180,2180,2180,0
20230724,170200,16253210,2180,2180,2180,2180,0
20230724,170100,16253210,2180,2180,2180,2180,0
20230724,170000,16253210,2180,2180,2180,2180,0
20230724,165900,16253210,2180,2180,2180,2180,0
20230724,165800,16253210,2180,2180,2180,2180,0
20230724,165700,16253210,2180,2180,2180,2180,0
20230724,165600,16253210,2180,2180,2180,2180,0
20230724,165500,16253210,2180,2180,2180,2180,0
20230724,165400,16253210,2180,2180,2180,2180,0
20230724,165300,16253210,2180,2180,2180,2180,0
20230724,165200,16253210,2180,2180,2180,2180,0
20230724,165100,16253210,2180,2180,2180,2180,0
20230724,165000,16253210,2180,2155,2180,2155,42
20230724,164900,16253210,2180,2180,2180,2180,0
20230724,164800,16253210,2180,2180,2180,2180,0
20230724,164700,16253210,2180,2180,2180,2180,0
20230724,164600,16253210,2180,2180,2180,2180,0
20230724,164500,16253210,2180,2180,2180,2180,0
20230724,164400,16253210,2180,2180,2180,2180,0
20230724,164300,16253210,2180,2180,2180,2180,0
20230724,164200,16253210,2180,2180,2180,2180,0
20230724,164100,16253210,2180,2180,2180,2180,0
20230724,164000,16253210,2180,2180,2180,2180,0
20230724,163900,16253210,2180,2180,2180,2180,0
20230724,163800,16253210,2180,2180,2180,2180,0
20230724,163700,16253210,2180,2180,2180,2180,0
20230724,163600,16253210,2180,2180,2180,2180,0
20230724,163500,16253210,2180,2180,2180,2180,0
20230724,163400,16253210,2180,2180,2180,2180,0
20230724,163300,16253210,2180,2180,2180,2180,0
20230724,163200,16253210,2180,2180,2180,2180,0
20230724,163100,16253210,2180,2180,2180,2180,0
20230724,163000,16253210,2180,2180,2180,2180,0
20230724,162900,16253210,2180,2180,2180,2180,0
20230724,162800,16253210,2180,2180,2180,2180,0
20230724,162700,16253210,2180,2180,2180,2180,0
20230724,162600,16253210,2180,2180,2180,2180,0
20230724,162500,16253210,2180,2180,2180,2180,0
20230724,162400,16253210,2180,2180,2180,2180,0
20230724,162300,16253210,2180,2180,2180,2180,0
20230724,162200,16253210,2180,2180,2180,2180,0
20230724,162100,16253210,2180,2180,2180,2180,0
20230724,162000,16253210,2180,2155,2180,2155,42
20230724,161900,16253210,2180,2180,2180,2180,0
20230724,161800,16253210,2180,2180,2180,2180,0
20230724,161700,16253210,2180,2180,2180,2180,0
20230724,161600,16253210,2180,2180,2180,2180,0
20230724,161500,16253210,2180,2180,2180,2180,0
20230724,161400,16253210,2180,2180,2180,2180,0
20230724,161300,16253210,2180,2180,2180,2180,0
20230724,161200,16253210,2180,2180,2180,2180,0
20230724,161100,16253210,2180,2180,2180,2180,0
20230724,161000,16253210,2180,2180,2180,2180,0
20230724,160900,16253210,2180,2180,2180,2180,0
20230724,160800,16253210,2180,2180,2180,2180,0
20230724,160700,16253210,2180,2180,2180,2180,0
20230724,160600,16253210,2180,2180,2180,2180,0
20230724,160500,16253210,2180,2180,2180,2180,0
20230724,160400,16253210,2180,2180,2180,2180,0
20230724,160300,16253210,2180,2180,2180,2180,0
20230724,160200,16253210,2180,2180,2180,2180,0
20230724,160100,16253210,2180,2180,2180,2180,0
20230724,160000,16253210,2180,2180,2180,2180,0
20230724,155900,16253210,2180,2180,2180,2180,0
20230724,155800,16253210,2180,2180,2180,2180,0
20230724,155700,16253210,2180,2180,2180,2180,0
20230724,155600,16253210,2180,2180,2180,2180,0
20230724,155500,16253210,2180,2180,2180,2180,0
20230724,155400,16253210,2180,2180,2180,2180,0
20230724,155300,16253210,2180,2180,2180,2180,0
20230724,155200,16253210,2180,2180,2180,2180,0
20230724,155100,16253210,2180,2180,2180,2180,0
20230724,155000,16253210,2180,2155,2180,2155,42
20230724,154900,16253210,2180,2180,2180,2180,0
20230724,154800,16253210,2180,2180,2180,2180,0
20230724,154700,16253210,2180,2180,2180,2180,0
20230724,154600,16253210,2180,2180,2180,2180,0
20230724,154500,16253210,2180,2180,2180,2180,0
20230724,154400,16253210,2180,2180,2180,2180,0
20230724,154300,16253210,2180,2180,2180,2180,0
20230724,154200,16253210,2180,2180,2180,2180,0
20230724,154100,16253210,2180,2180,2180,2180,0
20230724,154000,16253210,2180,2180,2180,2180,0
20230724,153900,16253210,2180,2180,2180,2180,0
20230724,153800,16253210,2180,2180,2180,2180,0
20230724,153700,16253210,2180,2180,2180,2180,0
20230724,153600,16253210,2180,2180,2180,2180,0
20230724,153500,16253210,2180,2180,2180,2180,0
20230724,153400,16253210,2180,2180,2180,2180,0
20230724,153300,16253210,2180,2180,2180,2180,0
20230724,153200,16253210,2180,2180,2180,2180,0
20230724,153100,16253210,2180,2180,2180,2180,0
20230724,153000,16253210,2180,2180,2180,2180,0
20230724,152900,16253210,2180,2180,2180,2180,0
20230724,152800,16253210,2180,2180,2180,2180,0
20230724,152700,16253210,2180,2180,2180,2180,0
20230724,152600,16253210,2180,2180,2180,2180,0
20230724,152500,16253210,2180,2180,2180,2180,0
20230724,152400,16253210,2180,2180,2180,2180,0
20230724,152300,16253210,2180,2180,2180,2180,0
20230724,152200,16253210,2180,2180,2180,2180,0
20230724,152100,16253210,2180,2180,2180,2180,0
20230724,152000,16253210,2180,2180,2180,2180,0
20230724,151900,16253210,2180,2180,2180,2180,0
20230724,151800,16253210,2180,2155,2180,2155,42
20230724,151700,16162120,2175,2155,2175,2155,29
20230724,151600,16099405,2155,2155,2160,2155,51
20230724,151500,15989490,2175,2155,2175,2155,28
20230724,151400,15928860,2175,2175,2175,2175,0
20230724,151300,15928860,2175,2155,2175,2155,57
20230724,151200,15805845,2175,2175,2175,2175,0
20230724,151100,15805845,2175,2155,2175,2155,1016
20230724,151000,13602875,2165,2155,2165,2155,48
20230724,150900,13499365,2165,2155,2165,2155,16
20230724,150800,13464815,2165,2155,2165,2155,16
20230724,150700,13430265,2165,2160,2165,2155,26
20230724,150600,13374095,2155,2155,2155,2155,29
20230724,150500,13311600,2165,2155,2165,2155,58
20230724,150400,13186360,2155,2155,2155,2155,6
20230724,150300,13173430,2165,2155,2165,2155,83
20230724,150200,12994325,2155,2155,2165,2155,22
20230724,150100,12946845,2165,2155,2165,2155,16
20230724,150000,12912295,2165,2160,2165,2155,80
20230724,145900,12739465,2160,2160,2165,2155,48
20230724,145800,12635805,2155,2155,2165,2155,22
20230724,145700,12588325,2165,2165,2165,2165,0
20230724,145600,12588325,2165,2155,2165,2155,71
20230724,145500,12435215,2165,2155,2165,2155,27
20230724,145400,12376930,2165,2155,2165,2155,22
20230724,145300,12329450,2165,2155,2165,2155,38
20230724,145200,12247460,2165,2155,2165,2155,44
20230724,145100,12152440,2170,2160,2170,2155,26
20230724,145000,12096320,2155,2160,2170,2155,26
20230724,144900,12040080,2155,2160,2170,2155,54
20230724,144800,11923500,2155,2160,2170,2155,36
20230724,144700,11845615,2155,2155,2155,2155,6
20230724,144600,11832685,2170,2155,2170,2155,59
20230724,144500,11705325,2155,2155,2155,2155,6
20230724,144400,11692395,2170,2155,2170,2155,48
20230724,144300,11588650,2170,2160,2170,2155,61
20230724,144200,11456855,2160,2155,2170,2155,27
20230724,144100,11398450,2170,2170,2170,2170,0
20230724,144000,11398450,2170,2160,2170,2160,40
20230724,143900,11311835,2155,2155,2155,2155,36
20230724,143800,11234255,2170,2155,2170,2155,32
20230724,143700,11164995,2170,2170,2170,2170,0
20230724,143600,11164995,2170,2155,2170,2155,42
20230724,143500,11074335,2170,2170,2170,2170,0
20230724,143400,11074335,2170,2170,2170,2170,0
20230724,143300,11074335,2170,2155,2170,2155,39
20230724,143200,10990140,2170,2170,2170,2170,0
20230724,143100,10990140,2170,2170,2170,2170,0
20230724,143000,10990140,2170,2165,2170,2165,10
20230724,142900,10968470,2155,2155,2155,2155,32
20230724,142800,10899510,2170,2170,2170,2170,0
20230724,142700,10899510,2170,2170,2170,2170,0
20230724,142600,10899510,2170,2155,2170,2155,39
20230724,142500,10815345,2170,2170,2170,2170,0
20230724,142400,10815345,2170,2170,2170,2170,0
20230724,142300,10815345,2170,2165,2170,2165,10
20230724,142200,10793650,2155,2155,2155,2155,31
20230724,142100,10726845,2170,2170,2170,2170,0
20230724,142000,10726845,2170,2170,2170,2170,0
20230724,141900,10726845,2170,2160,2170,2160,41
20230724,141800,10638205,2170,2170,2170,2170,0
20230724,141700,10638205,2170,2170,2170,2170,0
20230724,141600,10638205,2170,2160,2170,2160,42
20230724,141500,10547465,2170,2170,2170,2170,0
20230724,141400,10547465,2170,2170,2170,2170,0
20230724,141300,10547465,2170,2170,2170,2170,0
20230724,141200,10547465,2170,2155,2170,2155,31
20230724,141100,10480550,2170,2170,2170,2170,0
20230724,141000,10480550,2170,2170,2170,2170,0
20230724,140900,10480550,2170,2155,2170,2155,48
20230724,140800,10376960,2170,2170,2170,2170,0
20230724,140700,10376960,2170,2170,2170,2170,0
20230724,140600,10376960,2170,2155,2170,2155,33
20230724,140500,10305710,2170,2170,2170,2170,0
20230724,140400,10305710,2170,2170,2170,2170,0
20230724,140300,10305710,2170,2170,2170,2170,0
20230724,140200,10305710,2170,2155,2170,2155,46
20230724,140100,10206430,2170,2170,2170,2170,0
20230724,140000,10206430,2170,2170,2170,2170,0
20230724,135900,10206430,2170,2155,2170,2155,45
20230724,135800,10109215,2170,2170,2170,2170,0
20230724,135700,10109215,2170,2170,2170,2170,0
20230724,135600,10109215,2170,2160,2170,2160,50
20230724,135500,10001095,2160,2160,2160,2160,5
20230724,135400,9990295,2170,2170,2170,2170,0
20230724,135300,9990295,2170,2170,2170,2170,0
20230724,135200,9990295,2170,2155,2170,2155,42
20230724,135100,9899540,2170,2170,2170,2170,0
20230724,135000,9899540,2170,2170,2170,2170,0
20230724,134900,9899540,2170,2150,2170,2150,61
20230724,134800,9767900,2170,2170,2170,2170,0
20230724,134700,9767900,2170,2170,2170,2170,0
20230724,134600,9767900,2170,2160,2170,2160,80
20230724,134500,9595080,2150,2155,2160,2150,40
20230724,134400,9509015,2160,2160,2160,2160,0
20230724,134300,9509015,2160,2160,2160,2160,0
20230724,134200,9509015,2160,2150,2160,2150,44
20230724,134100,9414355,2160,2160,2160,2160,0
20230724,134000,9414355,2160,2160,2160,2160,0
20230724,133900,9414355,2160,2150,2160,2150,47
20230724,133800,9313110,2160,2160,2160,2160,0
20230724,133700,9313110,2160,2160,2160,2160,0
20230724,133600,9313110,2160,2160,2160,2160,0
20230724,133500,9313110,2160,2150,2160,2150,46
20230724,133400,9214140,2160,2160,2160,2160,0
20230724,133300,9214140,2160,2160,2160,2160,0
20230724,133200,9214140,2160,2150,2160,2150,35
20230724,133100,9138790,2160,2160,2160,2160,0
20230724,133000,9138790,2160,2160,2160,2160,0
20230724,132900,9138790,2160,2160,2160,2160,10
20230724,132800,9117190,2150,2150,2150,2150,38
20230724,132700,9035490,2160,2160,2160,2160,0
20230724,132600,9035490,2160,2160,2160,2160,0
20230724,132500,9035490,2160,2150,2160,2150,32
20230724,132400,8966590,2160,2160,2160,2160,0
20230724,132300,8966590,2160,2160,2160,2160,0
20230724,132200,8966590,2160,2150,2160,2150,44
20230724,132100,8871890,2160,2160,2160,2160,0
20230724,132000,8871890,2160,2160,2160,2160,0
20230724,131900,8871890,2160,2160,2160,2160,0
20230724,131800,8871890,2160,2150,2160,2150,37
20230724,131700,8792240,2160,2160,2160,2160,0
20230724,131600,8792240,2160,2160,2160,2160,0
20230724,131500,8792240,2160,2150,2160,2150,45
20230724,131400,8695390,2160,2160,2160,2160,0
20230724,131300,8695390,2160,2160,2160,2160,0
20230724,131200,8695390,2160,2150,2160,2150,36
20230724,131100,8617890,2160,2160,2160,2160,0
20230724,131000,8617890,2160,2160,2160,2160,0
20230724,130900,8617890,2160,2155,2160,2155,100
20230724,130800,8402280,2155,2150,2155,2150,44
20230724,130700,8307630,2155,2155,2155,2155,0
20230724,130600,8307630,2155,2155,2155,2155,0
20230724,130500,8307630,2155,2150,2155,2150,37
20230724,130400,8228030,2155,2155,2155,2155,0
20230724,130300,8228030,2155,2155,2155,2155,0
20230724,130200,8228030,2155,2155,2155,2155,10
20230724,130100,8206480,2150,2150,2150,2150,37
20230724,130000,8126930,2155,2155,2155,2155,0
20230724,125900,8126930,2155,2155,2155,2155,10
20230724,125800,8105380,2150,2150,2150,2150,24
20230724,125700,8053780,2155,2155,2155,2155,0
20230724,125600,8053780,2155,2155,2155,2155,5
20230724,125500,8043005,2155,2150,2155,2150,48
20230724,125400,7939755,2155,2155,2155,2155,0
20230724,125300,7939755,2155,2155,2155,2155,0
20230724,125200,7939755,2155,2155,2155,2155,10
20230724,125100,7918205,2150,2150,2150,2150,23
20230724,125000,7868755,2155,2155,2155,2155,0
20230724,124900,7868755,2155,2155,2155,2155,0
20230724,124800,7868755,2155,2150,2155,2150,45
20230724,124700,7771955,2155,2155,2155,2155,0
20230724,124600,7771955,2155,2155,2155,2155,0
20230724,124500,7771955,2155,2150,2155,2150,36
20230724,124400,7694505,2155,2155,2155,2155,0
20230724,124300,7694505,2155,2155,2155,2155,0
20230724,124200,7694505,2155,2155,2155,2155,10
20230724,124100,7672955,2150,2150,2150,2150,32
20230724,124000,7604155,2155,2155,2155,2155,0
20230724,123900,7604155,2155,2155,2155,2155,0
20230724,123800,7604155,2155,2150,2155,2150,39
20230724,123700,7520255,2155,2155,2155,2155,10
20230724,123600,7498705,2150,2150,2150,2150,0
20230724,123500,7498705,2150,2150,2150,2150,0
20230724,123400,7498705,2150,2150,2150,2150,39
20230724,123300,7414855,2150,2150,2150,2150,300
20230724,123200,6769855,2150,2150,2150,2150,0
20230724,123100,6769855,2150,2150,2150,2150,22
20230724,123000,6722555,2150,2150,2150,2150,0
20230724,122900,6722555,2150,2150,2150,2150,0
20230724,122800,6722555,2150,2150,2150,2150,32
20230724,122700,6653755,2150,2150,2150,2150,0
20230724,122600,6653755,2150,2150,2150,2150,0
20230724,122500,6653755,2150,2150,2150,2150,0
20230724,122400,6653755,2150,2150,2150,2150,28
20230724,122300,6593555,2150,2150,2150,2150,0
20230724,122200,6593555,2150,2150,2150,2150,0
20230724,122100,6593555,2150,2150,2150,2150,32
20230724,122000,6524755,2150,2150,2150,2150,0
20230724,121900,6524755,2150,2150,2150,2150,0
20230724,121800,6524755,2150,2150,2150,2150,29
20230724,121700,6462405,2150,2150,2150,2150,0
20230724,121600,6462405,2150,2150,2150,2150,0
20230724,121500,6462405,2150,2150,2150,2150,0
20230724,121400,6462405,2150,2150,2150,2150,32
20230724,121300,6393605,2150,2150,2150,2150,0
20230724,121200,6393605,2150,2150,2150,2150,0
20230724,121100,6393605,2150,2150,2150,2150,29
20230724,121000,6331255,2150,2150,2150,2150,74
20230724,120900,6172155,2150,2150,2150,2150,0
20230724,120800,6172155,2150,2150,2150,2150,0
20230724,120700,6172155,2150,2150,2150,2150,36
20230724,120600,6094755,2150,2150,2150,2150,0
20230724,120500,6094755,2150,2150,2150,2150,0
20230724,120400,6094755,2150,2150,2150,2150,25
20230724,120300,6041005,2150,2150,2150,2150,0
20230724,120200,6041005,2150,2150,2150,2150,0
20230724,120100,6041005,2150,2150,2150,2150,30
20230724,120000,5976505,2150,2150,2150,2150,0
20230724,115900,5976505,2150,2150,2150,2150,0
20230724,115800,5976505,2150,2150,2150,2150,0
20230724,115700,5976505,2150,2150,2150,2150,33
20230724,115600,5905555,2150,2150,2150,2150,0
20230724,115500,5905555,2150,2150,2150,2150,0
20230724,115400,5905555,2150,2150,2150,2150,27
20230724,115300,5847505,2150,2150,2150,2150,0
20230724,115200,5847505,2150,2150,2150,2150,0
20230724,115100,5847505,2150,2150,2150,2150,32
20230724,115000,5778705,2150,2150,2150,2150,0
20230724,114900,5778705,2150,2150,2150,2150,0
20230724,114800,5778705,2150,2150,2150,2150,0
20230724,114700,5778705,2150,2150,2150,2150,28
20230724,114600,5718505,2150,2150,2150,2150,0
20230724,114500,5718505,2150,2150,2150,2150,0
20230724,114400,5718505,2150,2150,2150,2150,36
20230724,114300,5641105,2155,2155,2155,2155,0
20230724,114200,5641105,2155,2155,2155,2155,0
20230724,114100,5641105,2155,2155,2155,2155,0
20230724,114000,5641105,2155,2155,2155,2155,1
20230724,113900,5638950,2150,2150,2150,2150,0
20230724,113800,5638950,2150,2150,2150,2150,0
20230724,113700,5638950,2150,2150,2150,2150,33
20230724,113600,5568000,2150,2150,2150,2150,0
20230724,113500,5568000,2150,2150,2150,2150,0
20230724,113400,5568000,2150,2150,2150,2150,27
20230724,113300,5509950,2150,2150,2150,2150,0
20230724,113200,5509950,2150,2150,2150,2150,0
20230724,113100,5509950,2150,2150,2150,2150,0
20230724,113000,5509950,2150,2150,2150,2150,38
20230724,112900,5428250,2150,2150,2150,2150,0
20230724,112800,5428250,2150,2150,2150,2150,0
20230724,112700,5428250,2150,2150,2150,2150,22
20230724,112600,5380950,2150,2150,2150,2150,0
20230724,112500,5380950,2150,2150,2150,2150,0
20230724,112400,5380950,2150,2150,2150,2150,33
20230724,112300,5310000,2150,2150,2150,2150,0
20230724,112200,5310000,2150,2150,2150,2150,0
20230724,112100,5310000,2150,2150,2150,2150,0
20230724,112000,5310000,2150,2150,2150,2150,27
20230724,111900,5251950,2150,2150,2150,2150,0
20230724,111800,5251950,2150,2150,2150,2150,0
20230724,111700,5251950,2150,2150,2150,2150,33
20230724,111600,5181000,2150,2150,2150,2150,0
20230724,111500,5181000,2150,2150,2150,2150,0
20230724,111400,5181000,2150,2150,2150,2150,0
20230724,111300,5181000,2150,2150,2150,2150,27
20230724,111200,5122950,2150,2150,2150,2150,0
20230724,111100,5122950,2150,2150,2150,2150,0
20230724,111000,5122950,2150,2150,2150,2150,33
20230724,110900,5052000,2160,2160,2160,2160,0
20230724,110800,5052000,2160,2160,2160,2160,10
20230724,110700,5030400,2150,2150,2150,2150,27
20230724,110600,4972350,2160,2160,2160,2160,0
20230724,110500,4972350,2160,2160,2160,2160,0
20230724,110400,4972350,2160,2160,2160,2160,60
20230724,110300,4842750,2150,2150,2150,2150,39
20230724,110200,4758900,2160,2160,2160,2160,10
20230724,110100,4737300,2150,2150,2150,2150,0
20230724,110000,4737300,2150,2150,2150,2150,22
20230724,105900,4690000,2160,2160,2160,2160,0
20230724,105800,4690000,2160,2160,2160,2160,0
20230724,105700,4690000,2160,2150,2160,2150,49
20230724,105600,4584550,2160,2160,2160,2160,0
20230724,105500,4584550,2160,2160,2160,2160,0
20230724,105400,4584550,2160,2160,2160,2160,10
20230724,105300,4562950,2150,2150,2150,2150,21
20230724,105200,4517800,2160,2160,2160,2160,0
20230724,105100,4517800,2160,2160,2160,2160,10
20230724,105000,4496200,2150,2150,2150,2150,31
20230724,104900,4429550,2160,2160,2160,2160,0
20230724,104800,4429550,2160,2155,2160,2155,30
20230724,104700,4364895,2150,2150,2150,2150,0
20230724,104600,4364895,2150,2150,2150,2150,29
20230724,104500,4302545,2150,2150,2150,2150,0
20230724,104400,4302545,2150,2150,2150,2150,0
20230724,104300,4302545,2150,2150,2150,2150,35
20230724,104200,4227295,2150,2150,2150,2150,0
20230724,104100,4227295,2150,2150,2150,2150,0
20230724,104000,4227295,2150,2150,2150,2150,25
20230724,103900,4173545,2150,2150,2150,2150,0
20230724,103800,4173545,2150,2150,2150,2150,0
20230724,103700,4173545,2150,2150,2150,2150,0
20230724,103600,4173545,2150,2150,2150,2150,37
20230724,103500,4093995,2150,2150,2150,2150,26
20230724,103400,4038095,2150,2150,2150,2150,0
20230724,103300,4038095,2150,2150,2150,2150,23
20230724,103200,3988645,2155,2155,2155,2155,0
20230724,103100,3988645,2155,2155,2155,2155,0
20230724,103000,3988645,2155,2155,2155,2155,13
20230724,102900,3960630,2155,2155,2155,2155,0
20230724,102800,3960630,2155,2155,2155,2155,0
20230724,102700,3960630,2155,2155,2155,2155,287
20230724,102600,3342145,2150,2150,2150,2150,21
20230724,102500,3296995,2150,2150,2150,2150,0
20230724,102400,3296995,2150,2150,2150,2150,0
20230724,102300,3296995,2150,2150,2150,2150,34
20230724,102200,3223895,2150,2150,2150,2150,0
20230724,102100,3223895,2150,2150,2150,2150,0
20230724,102000,3223895,2150,2150,2150,2150,0
20230724,101900,3223895,2150,2150,2150,2150,26
20230724,101800,3167995,2150,2150,2150,2150,0
20230724,101700,3167995,2150,2150,2150,2150,0
20230724,101600,3167995,2150,2150,2150,2150,36
20230724,101500,3090595,2150,2150,2150,2150,0
20230724,101400,3090595,2150,2150,2150,2150,0
20230724,101300,3090595,2150,2150,2150,2150,24
20230724,101200,3038995,2150,2150,2150,2150,0
20230724,101100,3038995,2150,2150,2150,2150,0
20230724,101000,3038995,2150,2150,2150,2150,0
20230724,100900,3038995,2150,2150,2150,2150,38
20230724,100800,2957295,2150,2150,2150,2150,0
20230724,100700,2957295,2150,2150,2150,2150,233
20230724,100600,2456345,2150,2150,2150,2150,22
20230724,100500,2409045,2150,2150,2150,2150,0
20230724,100400,2409045,2150,2150,2150,2150,47
20230724,100300,2307995,2150,2150,2150,2150,37
20230724,100200,2228445,2155,2155,2155,2155,0
20230724,100100,2228445,2155,2155,2155,2155,0
20230724,100000,2228445,2155,2155,2155,2155,254
20230724,095900,1681075,2155,2155,2155,2155,23
20230724,095800,1631510,2155,2155,2155,2155,32
20230724,095700,1562550,2160,2160,2160,2160,0
20230724,095600,1562550,2160,2160,2160,2160,5
20230724,095500,1551750,2155,2155,2155,2155,0
20230724,095400,1551750,2155,2155,2155,2155,0
20230724,095300,1551750,2155,2155,2155,2155,0
20230724,095200,1551750,2155,2155,2155,2155,23
20230724,095100,1502185,2155,2155,2155,2155,48
20230724,095000,1398745,2155,2155,2155,2155,47
20230724,094900,1297460,2155,2155,2155,2155,39
20230724,094800,1213415,2170,2170,2170,2170,0
20230724,094700,1213415,2170,2170,2170,2170,0
20230724,094600,1213415,2170,2155,2170,2155,31
20230724,094500,1146460,2155,2155,2155,2155,0
20230724,094400,1146460,2155,2155,2155,2155,0
20230724,094300,1146460,2155,2155,2155,2155,0
20230724,094200,1146460,2155,2155,2155,2155,30
20230724,094100,1081810,2155,2155,2155,2155,0
20230724,094000,1081810,2155,2155,2155,2155,0
20230724,093900,1081810,2155,2155,2155,2155,0
20230724,093800,1081810,2155,2155,2155,2155,0
20230724,093700,1081810,2155,2155,2155,2155,0
20230724,093600,1081810,2155,2155,2155,2155,0
20230724,093500,1081810,2155,2155,2155,2155,0
20230724,093400,1081810,2155,2155,2155,2155,0
20230724,093300,1081810,2155,2155,2155,2155,0
20230724,093200,1081810,2155,2155,2155,2155,0
20230724,093100,1081810,2155,2155,2155,2155,0
20230724,093000,1081810,2155,2155,2155,2155,0
20230724,092900,1081810,2155,2155,2155,2155,0
20230724,092800,1081810,2155,2155,2155,2155,0
20230724,092700,1081810,2155,2155,2155,2155,0
20230724,092600,1081810,2155,2155,2155,2155,0
20230724,092500,1081810,2155,2155,2155,2155,0
20230724,092400,1081810,2155,2155,2155,2155,0
20230724,092300,1081810,2155,2155,2155,2155,500
20230724,092200,4310,2155,2155,2155,2155,0
20230724,092100,4310,2155,2155,2155,2155,0
20230724,092000,4310,2155,2155,2155,2155,0
20230724,091900,4310,2155,2155,2155,2155,0
20230724,091800,4310,2155,2155,2155,2155,0
20230724,091700,4310,2155,2155,2155,2155,0
20230724,091600,4310,2155,2155,2155,2155,0
20230724,091500,4310,2155,2155,2155,2155,0
20230724,091400,4310,2155,2155,2155,2155,0
20230724,091300,4310,2155,2155,2155,2155,0
20230724,091200,4310,2155,2155,2155,2155,0
20230724,091100,4310,2155,2155,2155,2155,0
20230724,091000,4310,2155,2155,2155,2155,0
20230724,090900,4310,2155,2155,2155,2155,0
20230724,090800,4310,2155,2155,2155,2155,0
20230724,090700,4310,2155,2155,2155,2155,0
20230724,090600,4310,2155,2155,2155,2155,0
20230724,090500,4310,2155,2155,2155,2155,0
20230724,090400,4310,2155,2155,2155,2155,0
20230724,090300,4310,2155,2155,2155,2155,0
20230724,090200,4310,2155,2155,2155,2155,0
20230724,090100,4310,2155,2155,2155,2155,0
20230724,090000,4310,2155,2155,2155,2155,2