stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,190200,5042811105,2030,2030,2030,2030,66336
20230724,190100,5042811105,2030,2030,2030,2030,0
20230724,190000,5042811105,2030,2030,2030,2030,0
20230724,185900,5042811105,2030,2030,2030,2030,0
20230724,185800,5042811105,2030,2030,2030,2030,0
20230724,185700,5042811105,2030,2030,2030,2030,0
20230724,185600,5042811105,2030,2030,2030,2030,0
20230724,185500,5042811105,2030,2030,2030,2030,0
20230724,185400,5042811105,2030,2030,2030,2030,0
20230724,185300,5042811105,2030,2030,2030,2030,0
20230724,185200,5042811105,2030,2030,2030,2030,0
20230724,185100,5042811105,2030,2030,2030,2030,0
20230724,185000,5042811105,2030,2030,2030,2030,0
20230724,184900,5042811105,2030,2030,2030,2030,0
20230724,184800,5042811105,2030,2030,2030,2030,0
20230724,184700,5042811105,2030,2030,2030,2030,0
20230724,184600,5042811105,2030,2030,2030,2030,0
20230724,184500,5042811105,2030,2030,2030,2030,0
20230724,184400,5042811105,2030,2030,2030,2030,0
20230724,184300,5042811105,2030,2030,2030,2030,0
20230724,184200,5042811105,2030,2030,2030,2030,0
20230724,184100,5042811105,2030,2030,2030,2030,0
20230724,184000,5042811105,2030,2030,2030,2030,0
20230724,183900,5042811105,2030,2030,2030,2030,0
20230724,183800,5042811105,2030,2030,2030,2030,0
20230724,183700,5042811105,2030,2030,2030,2030,0
20230724,183600,5042811105,2030,2030,2030,2030,0
20230724,183500,5042811105,2030,2030,2030,2030,0
20230724,183400,5042811105,2030,2030,2030,2030,0
20230724,183300,5042811105,2030,2030,2030,2030,0
20230724,183200,5042811105,2030,2030,2030,2030,66336
20230724,183100,5042811105,2030,2030,2030,2030,0
20230724,183000,5042811105,2030,2030,2030,2030,0
20230724,182900,5042811105,2030,2030,2030,2030,0
20230724,182800,5042811105,2030,2030,2030,2030,0
20230724,182700,5042811105,2030,2030,2030,2030,0
20230724,182600,5042811105,2030,2030,2030,2030,0
20230724,182500,5042811105,2030,2030,2030,2030,0
20230724,182400,5042811105,2030,2030,2030,2030,0
20230724,182300,5042811105,2030,2030,2030,2030,0
20230724,182200,5042811105,2030,2030,2030,2030,0
20230724,182100,5042811105,2030,2030,2030,2030,0
20230724,182000,5042811105,2030,2030,2030,2030,0
20230724,181900,5042811105,2030,2030,2030,2030,0
20230724,181800,5042811105,2030,2030,2030,2030,0
20230724,181700,5042811105,2030,2030,2030,2030,0
20230724,181600,5042811105,2030,2030,2030,2030,0
20230724,181500,5042811105,2030,2030,2030,2030,0
20230724,181400,5042811105,2030,2030,2030,2030,0
20230724,181300,5042811105,2030,2030,2030,2030,0
20230724,181200,5042811105,2030,2030,2030,2030,0
20230724,181100,5042811105,2030,2030,2030,2030,0
20230724,181000,5042811105,2030,2030,2030,2030,0
20230724,180900,5042811105,2030,2030,2030,2030,0
20230724,180800,5042811105,2030,2030,2030,2030,0
20230724,180700,5042811105,2030,2030,2030,2030,0
20230724,180600,5042811105,2030,2030,2030,2030,0
20230724,180500,5042811105,2030,2030,2030,2030,0
20230724,180400,5042811105,2030,2030,2030,2030,0
20230724,180300,5042811105,2030,2030,2030,2030,0
20230724,180200,5042811105,2030,2030,2030,2030,66336
20230724,180100,5042811105,2030,2030,2030,2030,0
20230724,180000,5042811105,2030,2030,2030,2030,0
20230724,175900,5042811105,2030,2030,2030,2030,0
20230724,175800,5042811105,2030,2030,2030,2030,0
20230724,175700,5042811105,2030,2030,2030,2030,0
20230724,175600,5042811105,2030,2030,2030,2030,0
20230724,175500,5042811105,2030,2030,2030,2030,0
20230724,175400,5042811105,2030,2030,2030,2030,0
20230724,175300,5042811105,2030,2030,2030,2030,0
20230724,175200,5042811105,2030,2030,2030,2030,0
20230724,175100,5042811105,2030,2030,2030,2030,0
20230724,175000,5042811105,2030,2030,2030,2030,0
20230724,174900,5042811105,2030,2030,2030,2030,0
20230724,174800,5042811105,2030,2030,2030,2030,0
20230724,174700,5042811105,2030,2030,2030,2030,0
20230724,174600,5042811105,2030,2030,2030,2030,0
20230724,174500,5042811105,2030,2030,2030,2030,0
20230724,174400,5042811105,2030,2030,2030,2030,0
20230724,174300,5042811105,2030,2030,2030,2030,0
20230724,174200,5042811105,2030,2030,2030,2030,0
20230724,174100,5042811105,2030,2030,2030,2030,0
20230724,174000,5042811105,2030,2030,2030,2030,0
20230724,173900,5042811105,2030,2030,2030,2030,0
20230724,173800,5042811105,2030,2030,2030,2030,0
20230724,173700,5042811105,2030,2030,2030,2030,0
20230724,173600,5042811105,2030,2030,2030,2030,0
20230724,173500,5042811105,2030,2030,2030,2030,0
20230724,173400,5042811105,2030,2030,2030,2030,0
20230724,173300,5042811105,2030,2030,2030,2030,0
20230724,173200,5042811105,2030,2030,2030,2030,66336
20230724,173100,5042811105,2030,2030,2030,2030,0
20230724,173000,5042811105,2030,2030,2030,2030,0
20230724,172900,5042811105,2030,2030,2030,2030,0
20230724,172800,5042811105,2030,2030,2030,2030,0
20230724,172700,5042811105,2030,2030,2030,2030,0
20230724,172600,5042811105,2030,2030,2030,2030,0
20230724,172500,5042811105,2030,2030,2030,2030,0
20230724,172400,5042811105,2030,2030,2030,2030,0
20230724,172300,5042811105,2030,2030,2030,2030,0
20230724,172200,5042811105,2030,2030,2030,2030,0
20230724,172100,5042811105,2030,2030,2030,2030,0
20230724,172000,5042811105,2030,2030,2030,2030,0
20230724,171900,5042811105,2030,2030,2030,2030,0
20230724,171800,5042811105,2030,2030,2030,2030,0
20230724,171700,5042811105,2030,2030,2030,2030,0
20230724,171600,5042811105,2030,2030,2030,2030,0
20230724,171500,5042811105,2030,2030,2030,2030,0
20230724,171400,5042811105,2030,2030,2030,2030,0
20230724,171300,5042811105,2030,2030,2030,2030,0
20230724,171200,5042811105,2030,2030,2030,2030,0
20230724,171100,5042811105,2030,2030,2030,2030,0
20230724,171000,5042811105,2030,2030,2030,2030,0
20230724,170900,5042811105,2030,2030,2030,2030,0
20230724,170800,5042811105,2030,2030,2030,2030,0
20230724,170700,5042811105,2030,2030,2030,2030,0
20230724,170600,5042811105,2030,2030,2030,2030,0
20230724,170500,5042811105,2030,2030,2030,2030,0
20230724,170400,5042811105,2030,2030,2030,2030,0
20230724,170300,5042811105,2030,2030,2030,2030,0
20230724,170200,5042811105,2030,2030,2030,2030,66336
20230724,170100,5042811105,2030,2030,2030,2030,0
20230724,170000,5042811105,2030,2030,2030,2030,0
20230724,165900,5042811105,2030,2030,2030,2030,0
20230724,165800,5042811105,2030,2030,2030,2030,0
20230724,165700,5042811105,2030,2030,2030,2030,0
20230724,165600,5042811105,2030,2030,2030,2030,0
20230724,165500,5042811105,2030,2030,2030,2030,0
20230724,165400,5042811105,2030,2030,2030,2030,0
20230724,165300,5042811105,2030,2030,2030,2030,0
20230724,165200,5042811105,2030,2030,2030,2030,0
20230724,165100,5042811105,2030,2030,2030,2030,0
20230724,165000,5042811105,2030,2030,2030,2030,0
20230724,164900,5042811105,2030,2030,2030,2030,0
20230724,164800,5042811105,2030,2030,2030,2030,0
20230724,164700,5042811105,2030,2030,2030,2030,0
20230724,164600,5042811105,2030,2030,2030,2030,0
20230724,164500,5042811105,2030,2030,2030,2030,0
20230724,164400,5042811105,2030,2030,2030,2030,0
20230724,164300,5042811105,2030,2030,2030,2030,0
20230724,164200,5042811105,2030,2030,2030,2030,0
20230724,164100,5042811105,2030,2030,2030,2030,0
20230724,164000,5042811105,2030,2030,2030,2030,0
20230724,163900,5042811105,2030,2030,2030,2030,0
20230724,163800,5042811105,2030,2030,2030,2030,0
20230724,163700,5042811105,2030,2030,2030,2030,0
20230724,163600,5042811105,2030,2030,2030,2030,0
20230724,163500,5042811105,2030,2030,2030,2030,0
20230724,163400,5042811105,2030,2030,2030,2030,0
20230724,163300,5042811105,2030,2030,2030,2030,0
20230724,163200,5042811105,2030,2030,2030,2030,66336
20230724,163100,5042811105,2030,2030,2030,2030,0
20230724,163000,5042811105,2030,2030,2030,2030,0
20230724,162900,5042811105,2030,2030,2030,2030,0
20230724,162800,5042811105,2030,2030,2030,2030,0
20230724,162700,5042811105,2030,2030,2030,2030,0
20230724,162600,5042811105,2030,2030,2030,2030,0
20230724,162500,5042811105,2030,2030,2030,2030,0
20230724,162400,5042811105,2030,2030,2030,2030,0
20230724,162300,5042811105,2030,2030,2030,2030,0
20230724,162200,5042811105,2030,2030,2030,2030,0
20230724,162100,5042811105,2030,2030,2030,2030,0
20230724,162000,5042811105,2030,2030,2030,2030,0
20230724,161900,5042811105,2030,2030,2030,2030,0
20230724,161800,5042811105,2030,2030,2030,2030,0
20230724,161700,5042811105,2030,2030,2030,2030,0
20230724,161600,5042811105,2030,2030,2030,2030,0
20230724,161500,5042811105,2030,2030,2030,2030,0
20230724,161400,5042811105,2030,2030,2030,2030,0
20230724,161300,5042811105,2030,2030,2030,2030,0
20230724,161200,5042811105,2030,2030,2030,2030,0
20230724,161100,5042811105,2030,2030,2030,2030,0
20230724,161000,5042811105,2030,2030,2030,2030,0
20230724,160900,5042811105,2030,2030,2030,2030,0
20230724,160800,5042811105,2030,2030,2030,2030,0
20230724,160700,5042811105,2030,2030,2030,2030,0
20230724,160600,5042811105,2030,2030,2030,2030,0
20230724,160500,5042811105,2030,2030,2030,2030,0
20230724,160400,5042811105,2030,2030,2030,2030,0
20230724,160300,5042811105,2030,2030,2030,2030,0
20230724,160200,5042811105,2030,2030,2030,2030,66336
20230724,160100,5042811105,2030,2030,2030,2030,0
20230724,160000,5042811105,2030,2030,2030,2030,0
20230724,155900,5042811105,2030,2030,2030,2030,0
20230724,155800,5042811105,2030,2030,2030,2030,0
20230724,155700,5042811105,2030,2030,2030,2030,0
20230724,155600,5042811105,2030,2030,2030,2030,0
20230724,155500,5042811105,2030,2030,2030,2030,0
20230724,155400,5042811105,2030,2030,2030,2030,0
20230724,155300,5042811105,2030,2030,2030,2030,0
20230724,155200,5042811105,2030,2030,2030,2030,0
20230724,155100,5042811105,2030,2030,2030,2030,0
20230724,155000,5042811105,2030,2030,2030,2030,0
20230724,154900,5042811105,2030,2030,2030,2030,0
20230724,154800,5042811105,2030,2030,2030,2030,0
20230724,154700,5042811105,2030,2030,2030,2030,0
20230724,154600,5042811105,2030,2030,2030,2030,0
20230724,154500,5042811105,2030,2030,2030,2030,0
20230724,154400,5042811105,2030,2030,2030,2030,0
20230724,154300,5042811105,2030,2030,2030,2030,0
20230724,154200,5042811105,2030,2030,2030,2030,0
20230724,154100,5042811105,2030,2030,2030,2030,0
20230724,154000,5042811105,2030,2030,2030,2030,0
20230724,153900,5042811105,2030,2030,2030,2030,0
20230724,153800,5042811105,2030,2030,2030,2030,0
20230724,153700,5042811105,2030,2030,2030,2030,0
20230724,153600,5042811105,2030,2030,2030,2030,0
20230724,153500,5042811105,2030,2030,2030,2030,0
20230724,153400,5042811105,2030,2030,2030,2030,0
20230724,153300,5042811105,2030,2030,2030,2030,0
20230724,153200,5042811105,2030,2030,2030,2030,66336
20230724,153100,5042811105,2030,2030,2030,2030,0
20230724,153000,5042811105,2030,2030,2030,2030,66336
20230724,152900,4908149025,2045,2045,2045,2045,0
20230724,152800,4908149025,2045,2045,2045,2045,0
20230724,152700,4908149025,2045,2045,2045,2045,0
20230724,152600,4908149025,2045,2045,2045,2045,0
20230724,152500,4908149025,2045,2045,2045,2045,0
20230724,152400,4908149025,2045,2045,2045,2045,0
20230724,152300,4908149025,2045,2045,2045,2045,0
20230724,152200,4908149025,2045,2045,2045,2045,0
20230724,152100,4908149025,2045,2045,2045,2045,0
20230724,152000,4908149025,2045,2045,2045,2045,0
20230724,151900,4908149025,2045,2045,2045,2040,1461
20230724,151800,4905167995,2045,2040,2045,2040,2408
20230724,151700,4900251760,2040,2040,2045,2040,3902
20230724,151600,4892290425,2040,2040,2045,2035,2332
20230724,151500,4887533895,2040,2035,2045,2035,11694
20230724,151400,4863688980,2035,2035,2040,2035,1705
20230724,151300,4860219265,2035,2035,2040,2035,1917
20230724,151200,4856318015,2035,2040,2040,2035,17384
20230724,151100,4820938835,2040,2040,2040,2035,1343
20230724,151000,4818203180,2035,2045,2045,2035,21296
20230724,150900,4774845970,2045,2040,2045,2040,4745
20230724,150800,4765164705,2040,2040,2045,2035,577
20230724,150700,4763988130,2040,2040,2040,2040,18480
20230724,150600,4726288930,2045,2045,2045,2040,2732
20230724,150500,4720711990,2050,2045,2050,2040,3124
20230724,150400,4714320830,2045,2045,2050,2040,9163
20230724,150300,4695615420,2050,2050,2050,2045,298
20230724,150200,4695004560,2050,2050,2050,2050,53
20230724,150100,4694895910,2045,2050,2050,2045,2471
20230724,150000,4689841705,2050,2050,2050,2050,1012
20230724,145900,4687767105,2050,2045,2050,2045,1742
20230724,145800,4684204710,2040,2045,2045,2040,1719
20230724,145700,4680691355,2045,2045,2045,2045,409
20230724,145600,4679854950,2045,2050,2050,2045,4029
20230724,145500,4671605635,2050,2045,2050,2045,1648
20230724,145400,4668235235,2045,2050,2050,2045,5151
20230724,145300,4657683760,2050,2045,2050,2045,425
20230724,145200,4656814060,2045,2050,2050,2045,172
20230724,145100,4656462260,2050,2050,2050,2045,2347
20230724,145000,4651660180,2050,2045,2050,2045,4561
20230724,144900,4642332875,2055,2045,2055,2045,13001
20230724,144800,4615703975,2045,2045,2050,2045,1308
20230724,144700,4613026565,2045,2050,2050,2045,4787
20230724,144600,4603236545,2050,2050,2050,2050,218
20230724,144500,4602789645,2050,2045,2050,2045,312
20230724,144400,4602150145,2045,2045,2045,2045,15
20230724,144300,4602119470,2050,2050,2055,2045,15087
20230724,144200,4571191255,2050,2050,2050,2045,3549
20230724,144100,4563924810,2050,2050,2050,2050,320
20230724,144000,4563268810,2050,2045,2050,2040,16066
20230724,143900,4530400660,2045,2045,2045,2040,3824
20230724,143800,4522584270,2040,2045,2045,2040,2490
20230724,143700,4517492225,2040,2045,2045,2040,3601
20230724,143600,4510141410,2045,2035,2045,2035,2445
20230724,143500,4505153355,2040,2040,2040,2035,402
20230724,143400,4504335225,2040,2035,2040,2035,483
20230724,143300,4503352110,2035,2035,2040,2035,1952
20230724,143200,4499379780,2035,2035,2040,2035,1544
20230724,143100,4496237640,2035,2040,2040,2035,3851
20230724,143000,4488399600,2040,2040,2040,2040,480
20230724,142900,4487420400,2040,2035,2040,2035,151
20230724,142800,4487112390,2040,2035,2040,2030,5514
20230724,142700,4475887265,2035,2040,2040,2035,4768
20230724,142600,4466184335,2040,2040,2040,2040,3051
20230724,142500,4459960295,2040,2040,2040,2035,7152
20230724,142400,4445405930,2035,2040,2040,2035,691
20230724,142300,4443996515,2040,2040,2040,2040,2744
20230724,142200,4438398755,2045,2045,2045,2045,50
20230724,142100,4438296505,2045,2045,2045,2045,1
20230724,142000,4438294460,2045,2045,2045,2045,460
20230724,141900,4437353760,2045,2045,2045,2045,635
20230724,141800,4436055185,2045,2040,2045,2040,17217
20230724,141700,4400932500,2040,2040,2040,2040,0
20230724,141600,4400932500,2040,2040,2040,2040,1768
20230724,141500,4397325780,2040,2040,2040,2040,500
20230724,141400,4396305780,2040,2035,2040,2035,1527
20230724,141300,4393198315,2040,2040,2040,2040,119
20230724,141200,4392955555,2040,2040,2040,2040,1
20230724,141100,4392953515,2035,2040,2040,2035,410
20230724,141000,4392119115,2035,2040,2040,2035,10123
20230724,140900,4371518195,2035,2040,2040,2035,3961
20230724,140800,4363450845,2040,2045,2045,2040,123
20230724,140700,4363199920,2045,2045,2045,2045,30
20230724,140600,4363138570,2045,2045,2045,2035,6672
20230724,140500,4349544885,2045,2045,2045,2040,1275
20230724,140400,4346943065,2040,2040,2045,2040,546
20230724,140300,4345826525,2045,2040,2045,2040,340
20230724,140200,4345132920,2045,2040,2045,2040,33
20230724,140100,4345065445,2045,2040,2045,2040,16
20230724,140000,4345032800,2045,2040,2045,2040,78
20230724,135900,4344873485,2045,2045,2045,2040,622
20230724,135800,4343601500,2045,2045,2045,2040,1111
20230724,135700,4341334005,2045,2045,2045,2040,54
20230724,135600,4341223730,2040,2040,2045,2040,4055
20230724,135500,4332951525,2045,2040,2045,2040,4257
20230724,135400,4324266475,2035,2040,2040,2035,121
20230724,135300,4324019640,2040,2040,2040,2040,2386
20230724,135200,4319152200,2040,2035,2040,2035,2243
20230724,135100,4314587670,2035,2035,2035,2035,835
20230724,135000,4312888445,2035,2035,2035,2035,2427
20230724,134900,4307949500,2040,2040,2040,2035,2430
20230724,134800,4303003305,2030,2040,2040,2025,29002
20230724,134700,4244032460,2040,2035,2040,2035,222
20230724,134600,4243580565,2040,2035,2040,2035,2159
20230724,134500,4239178205,2035,2035,2040,2035,566
20230724,134400,4238025925,2040,2035,2040,2035,773
20230724,134300,4236452575,2035,2035,2035,2025,3170
20230724,134200,4230003025,2025,2035,2035,2025,1261
20230724,134100,4227443350,2035,2030,2035,2030,3255
20230724,134000,4220835340,2030,2035,2035,2030,353
20230724,133900,4220118745,2035,2025,2035,2025,13116
20230724,133800,4193493630,2025,2030,2030,2025,13006
20230724,133700,4167156450,2030,2030,2030,2030,1183
20230724,133600,4164754960,2030,2030,2030,2030,1125
20230724,133500,4162471210,2030,2030,2035,2030,633
20230724,133400,4161186205,2035,2030,2035,2030,485
20230724,133300,4160201195,2030,2035,2035,2025,2765
20230724,133200,4154599210,2025,2030,2030,2025,12609
20230724,133100,4129060625,2030,2030,2035,2030,649
20230724,133000,4127743140,2030,2035,2035,2030,6305
20230724,132900,4114942945,2035,2035,2035,2030,373
20230724,132800,4114185515,2035,2030,2035,2030,2130
20230724,132700,4109861255,2030,2035,2035,2030,3714
20230724,132600,4102319320,2035,2035,2035,2035,122
20230724,132500,4102071050,2035,2035,2035,2035,1834
20230724,132400,4098338860,2040,2040,2040,2035,3755
20230724,132300,4090678665,2035,2030,2035,2030,3349
20230724,132200,4083863570,2030,2035,2035,2030,568
20230724,132100,4082708190,2030,2030,2040,2030,2954
20230724,132000,4076711520,2030,2040,2040,2030,1277
20230724,131900,4074118980,2040,2035,2040,2030,1040
20230724,131800,4072006765,2040,2035,2040,2035,1262
20230724,131700,4069438520,2030,2040,2040,2030,15555
20230724,131600,4037859045,2040,2040,2040,2030,6331
20230724,131500,4024982495,2035,2040,2040,2035,2727
20230724,131400,4019424400,2045,2045,2045,2045,23
20230724,131300,4019377365,2045,2040,2045,2035,1809
20230724,131200,4015693285,2035,2045,2045,2035,16340
20230724,131100,3982377555,2045,2045,2045,2040,2802
20230724,131000,3976647970,2045,2040,2045,2040,3154
20230724,130900,3970198790,2040,2045,2045,2040,1207
20230724,130800,3967732505,2040,2040,2045,2040,570
20230724,130700,3966568950,2040,2040,2040,2035,1273
20230724,130600,3963974215,2040,2045,2045,2035,10180
20230724,130500,3943238610,2040,2040,2040,2040,4504
20230724,130400,3934050450,2040,2040,2045,2040,1134
20230724,130300,3931736990,2040,2040,2045,2040,42
20230724,130200,3931651210,2045,2045,2045,2045,1
20230724,130100,3931649165,2040,2040,2045,2040,749
20230724,130000,3930121110,2040,2040,2040,2040,2913
20230724,125900,3924178590,2040,2045,2045,2040,2305
20230724,125800,3919476240,2045,2045,2045,2045,35
20230724,125700,3919404665,2045,2040,2045,2035,6924
20230724,125600,3905265365,2035,2040,2040,2035,7151
20230724,125500,3890711495,2035,2040,2040,2035,1144
20230724,125400,3888382955,2040,2040,2040,2040,170
20230724,125300,3888036155,2040,2040,2040,2040,211
20230724,125200,3887605715,2040,2030,2040,2030,4105
20230724,125100,3879271515,2040,2025,2040,2025,7136
20230724,125000,3864762035,2025,2030,2035,2015,39784
20230724,124900,3784271325,2030,2035,2035,2030,3126
20230724,124800,3777919915,2035,2035,2035,2030,763
20230724,124700,3776367860,2035,2030,2035,2030,2174
20230724,124600,3771953645,2030,2035,2035,2030,3006
20230724,124500,3765846735,2035,2040,2040,2035,390
20230724,124400,3765051445,2035,2040,2040,2030,52413
20230724,124300,3658541835,2040,2040,2040,2035,12265
20230724,124200,3633534640,2045,2045,2045,2040,15181
20230724,124100,3602545350,2045,2045,2045,2045,50
20230724,124000,3602443100,2045,2050,2050,2045,411
20230724,123900,3601602590,2045,2050,2050,2045,75
20230724,123800,3601449140,2050,2050,2050,2045,285
20230724,123700,3600865265,2050,2050,2050,2050,2
20230724,123600,3600861165,2045,2050,2050,2045,19
20230724,123500,3600822265,2040,2050,2050,2040,3179
20230724,123400,3594332215,2045,2045,2045,2045,100
20230724,123300,3594127715,2050,2050,2050,2040,1017
20230724,123200,3592047655,2045,2050,2050,2045,1401
20230724,123100,3589182605,2050,2050,2050,2045,1020
20230724,123000,3587094105,2050,2045,2050,2045,3266
20230724,122900,3580414965,2045,2045,2045,2040,412
20230724,122800,3579572985,2040,2040,2045,2040,2650
20230724,122700,3574166830,2045,2045,2045,2040,2247
20230724,122600,3569581940,2045,2045,2050,2040,4748
20230724,122500,3559888515,2045,2040,2045,2040,2014
20230724,122400,3555772030,2045,2045,2045,2045,92
20230724,122300,3555583890,2045,2045,2045,2040,3275
20230724,122200,3548899265,2050,2045,2050,2040,1648
20230724,122100,3545531395,2045,2045,2045,2040,3869
20230724,122000,3537619340,2045,2045,2050,2045,3594
20230724,121900,3530269505,2050,2050,2050,2050,252
20230724,121800,3529752905,2050,2045,2050,2045,10004
20230724,121700,3509294650,2045,2045,2050,2045,1942
20230724,121600,3505323255,2050,2050,2050,2050,2900
20230724,121500,3499378255,2050,2050,2050,2050,364
20230724,121400,3498632055,2050,2050,2050,2045,174
20230724,121300,3498275365,2045,2050,2050,2045,678
20230724,121200,3496887345,2050,2050,2050,2045,626
20230724,121100,3495604260,2050,2050,2050,2045,7054
20230724,121000,3481146690,2055,2050,2055,2050,4281
20230724,120900,3472359420,2055,2055,2055,2055,135
20230724,120800,3472081995,2055,2055,2055,2050,236
20230724,120700,3471597020,2055,2055,2055,2055,0
20230724,120600,3471597020,2055,2055,2055,2055,400
20230724,120500,3470775020,2055,2050,2055,2050,10530
20230724,120400,3449173645,2045,2045,2050,2045,1341
20230724,120300,3446431290,2045,2045,2045,2045,6884
20230724,120200,3432353510,2045,2045,2045,2040,5898
20230724,120100,3420293325,2045,2040,2045,2040,1237
20230724,120000,3417766670,2045,2045,2045,2040,885
20230724,115900,3415957045,2045,2040,2045,2040,4439
20230724,115800,3406896485,2040,2040,2040,2040,19430
20230724,115700,3367259285,2045,2045,2045,2040,39384
20230724,115600,3286911895,2040,2045,2055,2040,16279
20230724,115500,3253627145,2045,2055,2055,2045,26369
20230724,115400,3199570635,2050,2055,2055,2050,1308
20230724,115300,3196885610,2055,2055,2055,2055,53
20230724,115200,3196776695,2055,2055,2055,2055,1246
20230724,115100,3194216165,2055,2060,2060,2055,1728
20230724,115000,3190665115,2060,2055,2060,2055,1470
20230724,114900,3187644210,2060,2060,2060,2060,365
20230724,114800,3186892310,2055,2060,2060,2055,2985
20230724,114700,3180743215,2055,2055,2055,2055,266
20230724,114600,3180196585,2055,2055,2060,2055,830
20230724,114500,3178490885,2060,2060,2060,2050,7052
20230724,114400,3163996890,2055,2060,2060,2055,6633
20230724,114300,3150366055,2055,2055,2060,2050,3370
20230724,114200,3143440825,2055,2050,2055,2045,14547
20230724,114100,3113664205,2050,2055,2055,2050,178
20230724,114000,3113298420,2055,2055,2055,2055,515
20230724,113900,3112240095,2055,2050,2055,2050,1339
20230724,113800,3109490950,2055,2050,2055,2050,2756
20230724,113700,3103840850,2050,2055,2055,2050,4210
20230724,113600,3095210110,2050,2055,2055,2050,590
20230724,113500,3094000350,2055,2055,2060,2050,377
20230724,113400,3093227060,2050,2055,2060,2050,4649
20230724,113300,3083673840,2055,2050,2055,2050,1603
20230724,113200,3080385115,2055,2050,2055,2045,2088
20230724,113100,3076109805,2045,2050,2050,2045,4936
20230724,113000,3065991445,2055,2055,2055,2050,4304
20230724,112900,3057165170,2055,2055,2055,2055,671
20230724,112800,3055786265,2055,2055,2055,2055,1277
20230724,112700,3053162030,2050,2050,2055,2045,1292
20230724,112600,3050516360,2050,2050,2055,2045,588
20230724,112500,3049310960,2055,2050,2055,2040,44296
20230724,112400,2958692875,2050,2050,2050,2045,437
20230724,112300,2957797080,2050,2050,2050,2045,1007
20230724,112200,2955732780,2055,2050,2055,2050,133
20230724,112100,2955459920,2050,2050,2050,2045,997
20230724,112000,2953416170,2050,2050,2055,2050,3088
20230724,111900,2947085275,2050,2055,2055,2050,3959
20230724,111800,2938969275,2050,2050,2050,2050,2590
20230724,111700,2933659775,2050,2045,2050,2045,2040
20230724,111600,2929486525,2045,2045,2050,2040,14357
20230724,111500,2900127100,2045,2045,2050,2045,2260
20230724,111400,2895500325,2050,2045,2050,2045,1640
20230724,111300,2892142005,2045,2055,2055,2040,23911
20230724,111200,2843269310,2050,2055,2055,2050,11036
20230724,111100,2820642710,2055,2055,2055,2055,2494
20230724,111000,2815517540,2055,2055,2055,2055,569
20230724,110900,2814348245,2055,2055,2055,2050,46562
20230724,110800,2718873580,2055,2060,2060,2055,19383
20230724,110700,2679040305,2060,2065,2065,2060,7094
20230724,110600,2664426440,2065,2060,2065,2060,504
20230724,110500,2663387890,2060,2065,2065,2060,1661
20230724,110400,2659965730,2060,2065,2065,2060,109
20230724,110300,2659741140,2065,2060,2065,2060,1731
20230724,110200,2656175275,2060,2060,2060,2055,3401
20230724,110100,2649169235,2060,2055,2060,2055,2404
20230724,110000,2644222640,2060,2055,2060,2055,547
20230724,105900,2643098430,2060,2055,2060,2055,3103
20230724,105800,2636720260,2055,2060,2060,2050,9572
20230724,105700,2617045365,2060,2055,2060,2055,2598
20230724,105600,2611701125,2055,2060,2060,2055,3734
20230724,105500,2604027745,2055,2055,2060,2055,3499
20230724,105400,2596837295,2055,2055,2055,2055,1233
20230724,105300,2594303480,2055,2055,2060,2050,11290
20230724,105200,2571122580,2055,2060,2060,2055,13132
20230724,105100,2544136170,2055,2055,2060,2055,5089
20230724,105000,2533678125,2055,2055,2060,2055,1828
20230724,104900,2529918980,2060,2060,2060,2055,4151
20230724,104800,2521378220,2060,2060,2060,2055,1511
20230724,104700,2518266060,2060,2060,2060,2060,397
20230724,104600,2517448240,2055,2060,2060,2055,13147
20230724,104500,2490372410,2060,2060,2060,2060,671
20230724,104400,2488990150,2065,2060,2065,2060,1470
20230724,104300,2485956220,2065,2060,2065,2060,4884
20230724,104200,2475889805,2060,2060,2060,2055,1168
20230724,104100,2473484735,2060,2060,2065,2060,1852
20230724,104000,2469669555,2060,2060,2065,2055,531
20230724,103900,2468575845,2065,2060,2065,2055,1578
20230724,103800,2465326910,2060,2065,2065,2060,935
20230724,103700,2463400755,2065,2055,2065,2055,2093
20230724,103600,2459079070,2060,2060,2065,2060,2515
20230724,103500,2453897090,2060,2060,2065,2055,5014
20230724,103400,2443583310,2060,2060,2065,2060,1699
20230724,103300,2440083100,2065,2050,2065,2050,7832
20230724,103200,2424007965,2050,2065,2065,2050,27078
20230724,103100,2368340860,2060,2055,2060,2055,13137
20230724,103000,2341316095,2055,2060,2060,2055,3115
20230724,102900,2334910650,2060,2060,2060,2060,8992
20230724,102800,2316387130,2060,2065,2065,2060,821
20230724,102700,2314693620,2065,2065,2065,2065,257
20230724,102600,2314162915,2060,2060,2065,2055,7154
20230724,102500,2299426025,2055,2060,2065,2055,14801
20230724,102400,2268953300,2060,2070,2070,2060,34559
20230724,102300,2197676050,2070,2060,2070,2060,5350
20230724,102200,2186633015,2065,2065,2065,2065,3742
20230724,102100,2178905785,2065,2065,2070,2060,6443
20230724,102000,2165610975,2065,2070,2070,2065,9020
20230724,101900,2146984230,2070,2065,2075,2065,367
20230724,101800,2146226185,2065,2070,2070,2065,7782
20230724,101700,2130138995,2075,2070,2075,2070,3416
20230724,101600,2123066875,2070,2075,2075,2070,147
20230724,101500,2122762495,2075,2075,2075,2070,2072
20230724,101400,2118468095,2075,2075,2075,2070,267
20230724,101300,2117914075,2075,2070,2075,2065,6194
20230724,101200,2105098910,2070,2070,2070,2065,35162
20230724,101100,2032382555,2070,2080,2080,2070,26815
20230724,101000,1976761740,2075,2075,2080,2075,3545
20230724,100900,1969405700,2075,2075,2080,2075,3052
20230724,100800,1963071675,2075,2080,2080,2075,2505
20230724,100700,1957872780,2075,2080,2080,2075,4934
20230724,100600,1947631440,2080,2080,2080,2075,455
20230724,100500,1946685340,2080,2080,2080,2075,6208
20230724,100400,1933789325,2085,2085,2085,2080,4393
20230724,100300,1924649920,2085,2085,2085,2080,309
20230724,100200,1924006850,2080,2080,2080,2080,8647
20230724,100100,1906021090,2080,2080,2085,2080,2235
20230724,100000,1901369220,2080,2075,2080,2075,19853
20230724,095900,1860078390,2075,2070,2080,2070,4072
20230724,095800,1851630000,2070,2075,2080,2070,2616
20230724,095700,1846202625,2075,2075,2080,2070,6033
20230724,095600,1833686220,2070,2070,2075,2070,21693
20230724,095500,1788712220,2070,2070,2075,2065,3371
20230724,095400,1781738645,2070,2075,2075,2070,9566
20230724,095300,1761934520,2070,2075,2075,2070,1677
20230724,095200,1758461240,2075,2075,2075,2070,11682
20230724,095100,1734273190,2075,2075,2080,2075,5655
20230724,095000,1722538065,2075,2075,2080,2075,28821
20230724,094900,1662732145,2075,2075,2080,2075,3327
20230724,094800,1655828545,2075,2080,2080,2075,4610
20230724,094700,1646256085,2080,2080,2080,2080,12782
20230724,094600,1619669525,2080,2080,2085,2080,7117
20230724,094500,1604866155,2085,2080,2085,2080,5982
20230724,094400,1592407310,2080,2080,2085,2080,9046
20230724,094300,1573589230,2085,2085,2085,2080,3920
20230724,094200,1565429210,2085,2085,2085,2085,776
20230724,094100,1563811250,2085,2080,2085,2080,5098
20230724,094000,1553189495,2080,2080,2085,2080,6465
20230724,093900,1539742210,2080,2090,2090,2080,7497
20230724,093800,1524136725,2090,2080,2090,2080,2856
20230724,093700,1518189080,2085,2080,2085,2080,2835
20230724,093600,1512291955,2080,2080,2090,2080,13316
20230724,093500,1484588650,2080,2080,2080,2075,12868
20230724,093400,1457840475,2080,2085,2085,2080,10757
20230724,093300,1435448140,2080,2085,2090,2080,4895
20230724,093200,1425234445,2085,2085,2085,2075,2370
20230724,093100,1420305085,2085,2080,2085,2075,10208
20230724,093000,1399084615,2075,2090,2090,2075,29358
20230724,092900,1337969620,2090,2090,2100,2090,14474
20230724,092800,1307709355,2095,2100,2100,2090,1954
20230724,092700,1303615345,2095,2100,2100,2090,13629
20230724,092600,1275059465,2100,2105,2105,2095,4075
20230724,092500,1266502115,2105,2100,2105,2100,5537
20230724,092400,1254868075,2100,2090,2100,2090,5814
20230724,092300,1242704135,2100,2090,2100,2090,21943
20230724,092200,1196764675,2090,2090,2095,2080,29137
20230724,092100,1135954270,2090,2085,2090,2080,15467
20230724,092000,1103672625,2090,2090,2095,2085,16666
20230724,091900,1068874890,2090,2090,2090,2085,7293
20230724,091800,1053637560,2090,2090,2095,2085,9209
20230724,091700,1034407890,2090,2085,2095,2080,37673
20230724,091600,955744175,2085,2100,2100,2085,32843
20230724,091500,887115415,2100,2100,2100,2090,15551
20230724,091400,854567725,2095,2095,2100,2090,6172
20230724,091300,841642435,2095,2095,2100,2090,4763
20230724,091200,831680790,2095,2100,2110,2090,16795
20230724,091100,796459900,2100,2100,2110,2095,14511
20230724,091000,765982295,2100,2100,2110,2100,6175
20230724,090900,753007880,2100,2110,2115,2100,16196
20230724,090800,718935585,2105,2090,2110,2085,48389
20230724,090700,617295320,2090,2090,2090,2085,12830
20230724,090600,590533855,2085,2110,2110,2085,19637
20230724,090500,549376830,2110,2080,2110,2080,28502
20230724,090400,489594585,2090,2085,2090,2075,44311
20230724,090300,397418670,2085,2095,2095,2075,29767
20230724,090200,335348350,2095,2120,2120,2095,49148
20230724,090100,231980880,2115,2115,2130,2110,13858
20230724,090000,202622540,2125,2145,2145,2095,91088