stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,191300,678061315,2445,2445,2445,2445,7114
20230724,191200,678061315,2445,2445,2445,2445,0
20230724,191100,678061315,2445,2445,2445,2445,0
20230724,191000,678061315,2445,2445,2445,2445,0
20230724,190900,678061315,2445,2445,2445,2445,0
20230724,190800,678061315,2445,2445,2445,2445,0
20230724,190700,678061315,2445,2445,2445,2445,0
20230724,190600,678061315,2445,2445,2445,2445,0
20230724,190500,678061315,2445,2445,2445,2445,0
20230724,190400,678061315,2445,2445,2445,2445,0
20230724,190300,678061315,2445,2445,2445,2445,0
20230724,190200,678061315,2445,2445,2445,2445,0
20230724,190100,678061315,2445,2445,2445,2445,0
20230724,190000,678061315,2445,2445,2445,2445,0
20230724,185900,678061315,2445,2445,2445,2445,0
20230724,185800,678061315,2445,2445,2445,2445,0
20230724,185700,678061315,2445,2445,2445,2445,0
20230724,185600,678061315,2445,2445,2445,2445,0
20230724,185500,678061315,2445,2445,2445,2445,0
20230724,185400,678061315,2445,2445,2445,2445,0
20230724,185300,678061315,2445,2445,2445,2445,0
20230724,185200,678061315,2445,2445,2445,2445,0
20230724,185100,678061315,2445,2445,2445,2445,0
20230724,185000,678061315,2445,2445,2445,2445,0
20230724,184900,678061315,2445,2445,2445,2445,0
20230724,184800,678061315,2445,2445,2445,2445,0
20230724,184700,678061315,2445,2445,2445,2445,0
20230724,184600,678061315,2445,2445,2445,2445,0
20230724,184500,678061315,2445,2445,2445,2445,0
20230724,184400,678061315,2445,2445,2445,2445,0
20230724,184300,678061315,2445,2445,2445,2445,7114
20230724,184200,678061315,2445,2445,2445,2445,0
20230724,184100,678061315,2445,2445,2445,2445,0
20230724,184000,678061315,2445,2445,2445,2445,0
20230724,183900,678061315,2445,2445,2445,2445,0
20230724,183800,678061315,2445,2445,2445,2445,0
20230724,183700,678061315,2445,2445,2445,2445,0
20230724,183600,678061315,2445,2445,2445,2445,0
20230724,183500,678061315,2445,2445,2445,2445,0
20230724,183400,678061315,2445,2445,2445,2445,0
20230724,183300,678061315,2445,2445,2445,2445,0
20230724,183200,678061315,2445,2445,2445,2445,0
20230724,183100,678061315,2445,2445,2445,2445,0
20230724,183000,678061315,2445,2445,2445,2445,0
20230724,182900,678061315,2445,2445,2445,2445,0
20230724,182800,678061315,2445,2445,2445,2445,0
20230724,182700,678061315,2445,2445,2445,2445,0
20230724,182600,678061315,2445,2445,2445,2445,0
20230724,182500,678061315,2445,2445,2445,2445,0
20230724,182400,678061315,2445,2445,2445,2445,0
20230724,182300,678061315,2445,2445,2445,2445,0
20230724,182200,678061315,2445,2445,2445,2445,0
20230724,182100,678061315,2445,2445,2445,2445,0
20230724,182000,678061315,2445,2445,2445,2445,0
20230724,181900,678061315,2445,2445,2445,2445,0
20230724,181800,678061315,2445,2445,2445,2445,0
20230724,181700,678061315,2445,2445,2445,2445,0
20230724,181600,678061315,2445,2445,2445,2445,0
20230724,181500,678061315,2445,2445,2445,2445,0
20230724,181400,678061315,2445,2445,2445,2445,0
20230724,181300,678061315,2445,2445,2445,2445,7114
20230724,181200,678061315,2445,2445,2445,2445,0
20230724,181100,678061315,2445,2445,2445,2445,0
20230724,181000,678061315,2445,2445,2445,2445,0
20230724,180900,678061315,2445,2445,2445,2445,0
20230724,180800,678061315,2445,2445,2445,2445,0
20230724,180700,678061315,2445,2445,2445,2445,0
20230724,180600,678061315,2445,2445,2445,2445,0
20230724,180500,678061315,2445,2445,2445,2445,0
20230724,180400,678061315,2445,2445,2445,2445,0
20230724,180300,678061315,2445,2445,2445,2445,0
20230724,180200,678061315,2445,2445,2445,2445,0
20230724,180100,678061315,2445,2445,2445,2445,0
20230724,180000,678061315,2445,2445,2445,2445,0
20230724,175900,678061315,2445,2445,2445,2445,0
20230724,175800,678061315,2445,2445,2445,2445,0
20230724,175700,678061315,2445,2445,2445,2445,0
20230724,175600,678061315,2445,2445,2445,2445,0
20230724,175500,678061315,2445,2445,2445,2445,0
20230724,175400,678061315,2445,2445,2445,2445,0
20230724,175300,678061315,2445,2445,2445,2445,0
20230724,175200,678061315,2445,2445,2445,2445,0
20230724,175100,678061315,2445,2445,2445,2445,0
20230724,175000,678061315,2445,2445,2445,2445,0
20230724,174900,678061315,2445,2445,2445,2445,0
20230724,174800,678061315,2445,2445,2445,2445,0
20230724,174700,678061315,2445,2445,2445,2445,0
20230724,174600,678061315,2445,2445,2445,2445,0
20230724,174500,678061315,2445,2445,2445,2445,0
20230724,174400,678061315,2445,2445,2445,2445,0
20230724,174300,678061315,2445,2445,2445,2445,7114
20230724,174200,678061315,2445,2445,2445,2445,0
20230724,174100,678061315,2445,2445,2445,2445,0
20230724,174000,678061315,2445,2445,2445,2445,0
20230724,173900,678061315,2445,2445,2445,2445,0
20230724,173800,678061315,2445,2445,2445,2445,0
20230724,173700,678061315,2445,2445,2445,2445,0
20230724,173600,678061315,2445,2445,2445,2445,0
20230724,173500,678061315,2445,2445,2445,2445,0
20230724,173400,678061315,2445,2445,2445,2445,0
20230724,173300,678061315,2445,2445,2445,2445,0
20230724,173200,678061315,2445,2445,2445,2445,0
20230724,173100,678061315,2445,2445,2445,2445,0
20230724,173000,678061315,2445,2445,2445,2445,0
20230724,172900,678061315,2445,2445,2445,2445,0
20230724,172800,678061315,2445,2445,2445,2445,0
20230724,172700,678061315,2445,2445,2445,2445,0
20230724,172600,678061315,2445,2445,2445,2445,0
20230724,172500,678061315,2445,2445,2445,2445,0
20230724,172400,678061315,2445,2445,2445,2445,0
20230724,172300,678061315,2445,2445,2445,2445,0
20230724,172200,678061315,2445,2445,2445,2445,0
20230724,172100,678061315,2445,2445,2445,2445,0
20230724,172000,678061315,2445,2445,2445,2445,0
20230724,171900,678061315,2445,2445,2445,2445,0
20230724,171800,678061315,2445,2445,2445,2445,0
20230724,171700,678061315,2445,2445,2445,2445,0
20230724,171600,678061315,2445,2445,2445,2445,0
20230724,171500,678061315,2445,2445,2445,2445,0
20230724,171400,678061315,2445,2445,2445,2445,0
20230724,171300,678061315,2445,2445,2445,2445,7114
20230724,171200,678061315,2445,2445,2445,2445,0
20230724,171100,678061315,2445,2445,2445,2445,0
20230724,171000,678061315,2445,2445,2445,2445,0
20230724,170900,678061315,2445,2445,2445,2445,0
20230724,170800,678061315,2445,2445,2445,2445,0
20230724,170700,678061315,2445,2445,2445,2445,0
20230724,170600,678061315,2445,2445,2445,2445,0
20230724,170500,678061315,2445,2445,2445,2445,0
20230724,170400,678061315,2445,2445,2445,2445,0
20230724,170300,678061315,2445,2445,2445,2445,0
20230724,170200,678061315,2445,2445,2445,2445,0
20230724,170100,678061315,2445,2445,2445,2445,0
20230724,170000,678061315,2445,2445,2445,2445,0
20230724,165900,678061315,2445,2445,2445,2445,0
20230724,165800,678061315,2445,2445,2445,2445,0
20230724,165700,678061315,2445,2445,2445,2445,0
20230724,165600,678061315,2445,2445,2445,2445,0
20230724,165500,678061315,2445,2445,2445,2445,0
20230724,165400,678061315,2445,2445,2445,2445,0
20230724,165300,678061315,2445,2445,2445,2445,0
20230724,165200,678061315,2445,2445,2445,2445,0
20230724,165100,678061315,2445,2445,2445,2445,0
20230724,165000,678061315,2445,2445,2445,2445,0
20230724,164900,678061315,2445,2445,2445,2445,0
20230724,164800,678061315,2445,2445,2445,2445,0
20230724,164700,678061315,2445,2445,2445,2445,0
20230724,164600,678061315,2445,2445,2445,2445,0
20230724,164500,678061315,2445,2445,2445,2445,0
20230724,164400,678061315,2445,2445,2445,2445,0
20230724,164300,678061315,2445,2445,2445,2445,7114
20230724,164200,678061315,2445,2445,2445,2445,0
20230724,164100,678061315,2445,2445,2445,2445,0
20230724,164000,678061315,2445,2445,2445,2445,0
20230724,163900,678061315,2445,2445,2445,2445,0
20230724,163800,678061315,2445,2445,2445,2445,0
20230724,163700,678061315,2445,2445,2445,2445,0
20230724,163600,678061315,2445,2445,2445,2445,0
20230724,163500,678061315,2445,2445,2445,2445,0
20230724,163400,678061315,2445,2445,2445,2445,0
20230724,163300,678061315,2445,2445,2445,2445,0
20230724,163200,678061315,2445,2445,2445,2445,0
20230724,163100,678061315,2445,2445,2445,2445,0
20230724,163000,678061315,2445,2445,2445,2445,0
20230724,162900,678061315,2445,2445,2445,2445,0
20230724,162800,678061315,2445,2445,2445,2445,0
20230724,162700,678061315,2445,2445,2445,2445,0
20230724,162600,678061315,2445,2445,2445,2445,0
20230724,162500,678061315,2445,2445,2445,2445,0
20230724,162400,678061315,2445,2445,2445,2445,0
20230724,162300,678061315,2445,2445,2445,2445,0
20230724,162200,678061315,2445,2445,2445,2445,0
20230724,162100,678061315,2445,2445,2445,2445,0
20230724,162000,678061315,2445,2445,2445,2445,0
20230724,161900,678061315,2445,2445,2445,2445,0
20230724,161800,678061315,2445,2445,2445,2445,0
20230724,161700,678061315,2445,2445,2445,2445,0
20230724,161600,678061315,2445,2445,2445,2445,0
20230724,161500,678061315,2445,2445,2445,2445,0
20230724,161400,678061315,2445,2445,2445,2445,0
20230724,161300,678061315,2445,2445,2445,2445,7114
20230724,161200,678061315,2445,2445,2445,2445,0
20230724,161100,678061315,2445,2445,2445,2445,0
20230724,161000,678061315,2445,2445,2445,2445,0
20230724,160900,678061315,2445,2445,2445,2445,0
20230724,160800,678061315,2445,2445,2445,2445,0
20230724,160700,678061315,2445,2445,2445,2445,0
20230724,160600,678061315,2445,2445,2445,2445,0
20230724,160500,678061315,2445,2445,2445,2445,0
20230724,160400,678061315,2445,2445,2445,2445,0
20230724,160300,678061315,2445,2445,2445,2445,0
20230724,160200,678061315,2445,2445,2445,2445,0
20230724,160100,678061315,2445,2445,2445,2445,0
20230724,160000,678061315,2445,2445,2445,2445,0
20230724,155900,678061315,2445,2445,2445,2445,0
20230724,155800,678061315,2445,2445,2445,2445,0
20230724,155700,678061315,2445,2445,2445,2445,0
20230724,155600,678061315,2445,2445,2445,2445,0
20230724,155500,678061315,2445,2445,2445,2445,0
20230724,155400,678061315,2445,2445,2445,2445,0
20230724,155300,678061315,2445,2445,2445,2445,0
20230724,155200,678061315,2445,2445,2445,2445,0
20230724,155100,678061315,2445,2445,2445,2445,0
20230724,155000,678061315,2445,2445,2445,2445,0
20230724,154900,678061315,2445,2445,2445,2445,0
20230724,154800,678061315,2445,2445,2445,2445,0
20230724,154700,678061315,2445,2445,2445,2445,0
20230724,154600,678061315,2445,2445,2445,2445,0
20230724,154500,678061315,2445,2445,2445,2445,0
20230724,154400,678061315,2445,2445,2445,2445,0
20230724,154300,678061315,2445,2445,2445,2445,7114
20230724,154200,678061315,2445,2445,2445,2445,0
20230724,154100,678061315,2445,2445,2445,2445,0
20230724,154000,678061315,2445,2445,2445,2445,0
20230724,153900,678061315,2445,2445,2445,2445,0
20230724,153800,678061315,2445,2445,2445,2445,0
20230724,153700,678061315,2445,2445,2445,2445,0
20230724,153600,678061315,2445,2445,2445,2445,0
20230724,153500,678061315,2445,2445,2445,2445,0
20230724,153400,678061315,2445,2445,2445,2445,0
20230724,153300,678061315,2445,2445,2445,2445,0
20230724,153200,678061315,2445,2445,2445,2445,0
20230724,153100,678061315,2445,2445,2445,2445,0
20230724,153000,678061315,2445,2445,2445,2445,7114
20230724,152900,660667585,2455,2455,2455,2455,0
20230724,152800,660667585,2455,2455,2455,2455,0
20230724,152700,660667585,2455,2455,2455,2455,0
20230724,152600,660667585,2455,2455,2455,2455,0
20230724,152500,660667585,2455,2455,2455,2455,0
20230724,152400,660667585,2455,2455,2455,2455,0
20230724,152300,660667585,2455,2455,2455,2455,0
20230724,152200,660667585,2455,2455,2455,2455,0
20230724,152100,660667585,2455,2455,2455,2455,0
20230724,152000,660667585,2455,2455,2455,2455,0
20230724,151900,660667585,2455,2450,2455,2450,254
20230724,151800,660044200,2455,2455,2455,2450,38
20230724,151700,659951080,2450,2460,2460,2450,21
20230724,151600,659899570,2465,2465,2465,2465,1
20230724,151500,659897105,2465,2465,2465,2465,0
20230724,151400,659897105,2465,2465,2465,2465,1106
20230724,151300,657170815,2465,2455,2465,2455,2823
20230724,151200,650225305,2450,2450,2450,2450,133
20230724,151100,649899455,2450,2445,2450,2445,306
20230724,151000,649151280,2450,2450,2450,2445,552
20230724,150900,647801625,2445,2445,2445,2445,100
20230724,150800,647557125,2445,2445,2445,2445,5
20230724,150700,647544900,2450,2450,2450,2450,5
20230724,150600,647532650,2450,2445,2450,2445,2700
20230724,150500,640931130,2445,2445,2445,2445,600
20230724,150400,639464130,2450,2445,2450,2445,6
20230724,150300,639449455,2450,2450,2450,2450,100
20230724,150200,639204455,2450,2450,2450,2450,99
20230724,150100,638961905,2450,2450,2450,2450,0
20230724,150000,638961905,2450,2450,2450,2450,0
20230724,145900,638961905,2450,2450,2450,2450,1153
20230724,145800,636137055,2450,2455,2455,2450,424
20230724,145700,635096235,2455,2455,2455,2455,0
20230724,145600,635096235,2455,2455,2455,2455,23
20230724,145500,635039770,2455,2455,2455,2455,0
20230724,145400,635039770,2455,2455,2455,2455,120
20230724,145300,634745170,2460,2460,2460,2455,12
20230724,145200,634715655,2460,2450,2460,2450,3052
20230724,145100,627218635,2445,2445,2445,2445,0
20230724,145000,627218635,2445,2445,2445,2445,145
20230724,144900,626864110,2445,2450,2450,2445,1040
20230724,144800,624318110,2450,2450,2450,2450,0
20230724,144700,624318110,2450,2450,2450,2450,365
20230724,144600,623423860,2450,2460,2460,2445,1564
20230724,144500,619593100,2460,2455,2460,2455,2260
20230724,144400,614044795,2455,2450,2455,2450,4003
20230724,144300,604223115,2455,2455,2455,2455,1
20230724,144200,604220660,2450,2450,2450,2450,1
20230724,144100,604218210,2450,2455,2455,2450,32
20230724,144000,604139805,2450,2450,2450,2450,5
20230724,143900,604127555,2455,2455,2455,2455,2
20230724,143800,604122645,2455,2455,2455,2455,1
20230724,143700,604120190,2455,2450,2455,2450,39
20230724,143600,604024600,2455,2450,2455,2450,6
20230724,143500,604009875,2450,2450,2450,2450,5
20230724,143400,603997625,2455,2455,2455,2455,0
20230724,143300,603997625,2455,2455,2455,2450,37
20230724,143200,603906945,2450,2450,2455,2450,210
20230724,143100,603392440,2450,2450,2455,2450,701
20230724,143000,601674985,2450,2450,2450,2450,1
20230724,142900,601672535,2450,2450,2450,2450,5
20230724,142800,601660285,2455,2455,2455,2455,0
20230724,142700,601660285,2455,2450,2455,2450,101
20230724,142600,601412830,2455,2455,2455,2455,12
20230724,142500,601383370,2455,2450,2455,2450,211
20230724,142400,600866415,2455,2455,2455,2455,64
20230724,142300,600709295,2455,2455,2455,2455,0
20230724,142200,600709295,2455,2450,2455,2450,165
20230724,142100,600305035,2455,2455,2455,2455,0
20230724,142000,600305035,2455,2455,2455,2455,1
20230724,141900,600302580,2455,2455,2455,2455,0
20230724,141800,600302580,2455,2455,2455,2455,0
20230724,141700,600302580,2455,2455,2455,2455,1
20230724,141600,600300125,2455,2455,2455,2450,52
20230724,141500,600172700,2455,2445,2455,2445,1189
20230724,141400,597259665,2450,2450,2450,2450,4
20230724,141300,597249865,2445,2445,2445,2445,31
20230724,141200,597174070,2450,2450,2450,2450,1
20230724,141100,597171620,2445,2445,2450,2445,536
20230724,141000,595858470,2450,2450,2450,2450,0
20230724,140900,595858470,2450,2445,2450,2445,439
20230724,140800,594785100,2445,2445,2445,2445,5
20230724,140700,594772875,2445,2445,2445,2445,0
20230724,140600,594772875,2445,2445,2445,2445,0
20230724,140500,594772875,2445,2445,2445,2445,0
20230724,140400,594772875,2445,2445,2445,2445,1000
20230724,140300,592327875,2445,2450,2450,2445,1001
20230724,140200,589880425,2450,2450,2450,2450,3
20230724,140100,589873075,2450,2450,2450,2450,0
20230724,140000,589873075,2450,2450,2450,2450,1
20230724,135900,589870625,2445,2445,2445,2445,1139
20230724,135800,587085770,2440,2445,2445,2440,2242
20230724,135700,581604085,2445,2445,2445,2445,58
20230724,135600,581462275,2445,2440,2445,2440,1183
20230724,135500,578575745,2440,2435,2440,2435,1296
20230724,135400,575413530,2440,2440,2440,2440,113
20230724,135300,575137810,2440,2435,2440,2435,12
20230724,135200,575108580,2435,2435,2435,2435,132
20230724,135100,574787160,2435,2430,2435,2430,1680
20230724,135000,570696415,2435,2430,2435,2430,302
20230724,134900,569962505,2430,2430,2430,2430,1
20230724,134800,569960075,2425,2425,2430,2425,1247
20230724,134700,566936090,2430,2435,2435,2430,56
20230724,134600,566799775,2435,2430,2435,2430,202
20230724,134500,566308910,2430,2430,2430,2430,10
20230724,134400,566284610,2430,2430,2430,2430,1
20230724,134300,566282180,2430,2430,2430,2430,101
20230724,134200,566036750,2430,2430,2430,2430,2469
20230724,134100,560037080,2430,2430,2430,2430,500
20230724,134000,558822080,2435,2430,2435,2430,1432
20230724,133900,555342315,2435,2435,2435,2435,6
20230724,133800,555327705,2430,2430,2430,2430,500
20230724,133700,554112705,2435,2440,2440,2435,33
20230724,133600,554032340,2440,2440,2440,2440,2319
20230724,133500,548373980,2435,2435,2435,2435,120
20230724,133400,548081780,2440,2435,2440,2435,135
20230724,133300,547752835,2435,2435,2435,2435,128
20230724,133200,547441155,2435,2435,2435,2435,0
20230724,133100,547441155,2435,2435,2435,2435,10
20230724,133000,547416805,2430,2430,2430,2430,14
20230724,132900,547382785,2435,2430,2435,2430,96
20230724,132800,547149150,2435,2435,2435,2435,75
20230724,132700,546966525,2440,2440,2440,2440,31
20230724,132600,546890885,2440,2435,2440,2435,103
20230724,132500,546639940,2435,2440,2440,2435,5565
20230724,132400,533089160,2435,2440,2440,2435,6
20230724,132300,533074545,2435,2435,2440,2435,116
20230724,132200,532792080,2440,2440,2440,2440,0
20230724,132100,532792080,2440,2440,2440,2435,231
20230724,132000,532228465,2440,2440,2440,2435,132
20230724,131900,531906540,2435,2440,2440,2435,50
20230724,131800,531784565,2440,2440,2440,2440,61
20230724,131700,531635725,2435,2440,2440,2435,69
20230724,131600,531467370,2435,2435,2435,2435,1
20230724,131500,531464935,2440,2440,2440,2440,26
20230724,131400,531401495,2440,2440,2440,2440,220
20230724,131300,530864695,2440,2440,2440,2440,1238
20230724,131200,527843975,2440,2440,2440,2440,5001
20230724,131100,515641535,2440,2440,2440,2440,5
20230724,131000,515629335,2440,2440,2440,2440,0
20230724,130900,515629335,2440,2440,2440,2440,0
20230724,130800,515629335,2440,2440,2440,2440,126
20230724,130700,515321895,2440,2435,2440,2435,502
20230724,130600,514099520,2435,2435,2435,2435,12
20230724,130500,514070300,2440,2440,2440,2440,430
20230724,130400,513021100,2430,2435,2440,2430,240
20230724,130300,512437000,2435,2430,2440,2430,140
20230724,130200,512096150,2430,2440,2440,2430,480
20230724,130100,510928770,2440,2440,2440,2440,0
20230724,130000,510928770,2440,2440,2440,2440,50
20230724,125900,510806770,2440,2430,2440,2430,11258
20230724,125800,483449335,2440,2435,2440,2435,206
20230724,125700,482947115,2430,2430,2430,2430,700
20230724,125600,481246115,2430,2430,2430,2430,502
20230724,125500,480026255,2430,2440,2440,2430,95
20230724,125400,479794900,2430,2430,2430,2430,0
20230724,125300,479794900,2430,2430,2430,2430,0
20230724,125200,479794900,2430,2435,2435,2430,288
20230724,125100,479094120,2435,2435,2435,2435,103
20230724,125000,478843315,2440,2440,2440,2440,0
20230724,124900,478843315,2440,2440,2440,2440,1
20230724,124800,478840875,2440,2435,2440,2435,59
20230724,124700,478697205,2435,2435,2440,2430,57
20230724,124600,478558155,2435,2430,2435,2430,1301
20230724,124500,475396720,2430,2435,2440,2430,2669
20230724,124400,468897260,2440,2435,2440,2435,782
20230724,124300,466993085,2440,2440,2440,2440,6
20230724,124200,466978445,2440,2440,2440,2440,0
20230724,124100,466978445,2440,2440,2440,2440,50
20230724,124000,466856445,2440,2440,2440,2435,101
20230724,123900,466610255,2430,2430,2430,2430,752
20230724,123800,464782895,2430,2435,2435,2430,788
20230724,123700,462866750,2435,2435,2435,2435,10546
20230724,123600,437187240,2430,2430,2430,2430,10
20230724,123500,437162940,2430,2430,2430,2430,0
20230724,123400,437162940,2430,2430,2430,2430,3018
20230724,123300,429829200,2430,2435,2435,2430,261
20230724,123200,429194965,2430,2430,2430,2430,100
20230724,123100,428951965,2430,2430,2430,2430,1
20230724,123000,428949535,2435,2435,2435,2435,20
20230724,122900,428900835,2435,2435,2435,2435,1
20230724,122800,428898400,2440,2440,2440,2440,0
20230724,122700,428898400,2440,2440,2440,2440,0
20230724,122600,428898400,2440,2440,2440,2430,61
20230724,122500,428749660,2440,2440,2440,2440,0
20230724,122400,428749660,2440,2435,2440,2430,451
20230724,122300,427652870,2435,2435,2435,2435,32
20230724,122200,427574950,2440,2435,2440,2435,1048
20230724,122100,425023065,2440,2440,2440,2440,2
20230724,122000,425018185,2440,2440,2440,2440,0
20230724,121900,425018185,2440,2440,2440,2440,1
20230724,121800,425015745,2440,2440,2440,2440,4
20230724,121700,425005985,2440,2435,2440,2435,385
20230724,121600,424068405,2435,2435,2435,2430,2663
20230724,121500,417595045,2435,2435,2435,2435,30
20230724,121400,417521995,2435,2435,2435,2435,700
20230724,121300,415817495,2445,2445,2445,2445,0
20230724,121200,415817495,2445,2445,2445,2445,0
20230724,121100,415817495,2445,2445,2445,2445,0
20230724,121000,415817495,2445,2435,2445,2435,2065
20230724,120900,410788810,2435,2435,2435,2435,3157
20230724,120800,403101515,2435,2435,2435,2435,0
20230724,120700,403101515,2435,2435,2435,2435,0
20230724,120600,403101515,2435,2435,2440,2435,2301
20230724,120500,397493580,2440,2440,2440,2440,0
20230724,120400,397493580,2440,2440,2440,2440,31
20230724,120300,397417940,2440,2440,2440,2440,40
20230724,120200,397320340,2435,2435,2435,2435,11
20230724,120100,397293555,2445,2445,2445,2445,0
20230724,120000,397293555,2445,2445,2445,2445,21
20230724,115900,397242210,2440,2440,2440,2440,87
20230724,115800,397029930,2445,2445,2445,2445,247
20230724,115700,396426015,2440,2440,2440,2440,163
20230724,115600,396028295,2440,2440,2440,2440,201
20230724,115500,395537855,2440,2445,2445,2435,88
20230724,115400,395323070,2435,2440,2440,2435,552
20230724,115300,393978700,2435,2435,2435,2435,0
20230724,115200,393978700,2435,2435,2435,2435,700
20230724,115100,392274200,2440,2440,2440,2440,11
20230724,115000,392247360,2445,2445,2445,2445,302
20230724,114900,391508970,2445,2445,2445,2445,0
20230724,114800,391508970,2445,2445,2445,2445,0
20230724,114700,391508970,2445,2445,2445,2445,0
20230724,114600,391508970,2445,2445,2445,2445,15
20230724,114500,391472295,2435,2440,2440,2435,1121
20230724,114400,388737925,2440,2440,2440,2440,801
20230724,114300,386783485,2445,2455,2455,2445,3
20230724,114200,386776140,2455,2455,2455,2455,0
20230724,114100,386776140,2455,2445,2455,2445,55
20230724,114000,386641285,2445,2455,2455,2440,109
20230724,113900,386375245,2455,2455,2455,2455,71
20230724,113800,386200940,2455,2455,2455,2455,0
20230724,113700,386200940,2455,2455,2455,2455,0
20230724,113600,386200940,2455,2455,2455,2440,1345
20230724,113500,382913685,2440,2450,2455,2440,1781
20230724,113400,378557905,2450,2450,2450,2450,339
20230724,113300,377727355,2450,2445,2450,2445,3
20230724,113200,377720015,2445,2450,2450,2445,859
20230724,113100,375619640,2450,2450,2450,2450,157
20230724,113000,375234990,2440,2445,2445,2440,82
20230724,112900,375034655,2445,2445,2445,2445,522
20230724,112800,373758365,2445,2440,2445,2440,1210
20230724,112700,370803840,2445,2445,2445,2445,0
20230724,112600,370803840,2445,2440,2445,2440,720
20230724,112500,369045940,2440,2440,2440,2440,102
20230724,112400,368797060,2440,2445,2445,2440,631
20230724,112300,367256910,2440,2445,2445,2440,505
20230724,112200,366024700,2445,2445,2445,2440,4956
20230724,112100,353908215,2445,2445,2445,2445,43
20230724,112000,353803080,2450,2450,2450,2445,1123
20230724,111900,351057230,2445,2450,2450,2445,2183
20230724,111800,345714415,2455,2455,2455,2455,2
20230724,111700,345709505,2455,2455,2455,2450,321
20230724,111600,344921475,2450,2450,2450,2450,372
20230724,111500,344010075,2450,2445,2450,2445,87
20230724,111400,343797345,2445,2445,2445,2445,100
20230724,111300,343552845,2450,2450,2450,2450,1
20230724,111200,343550395,2445,2455,2455,2445,14610
20230724,111100,307729185,2460,2460,2460,2460,0
20230724,111000,307729185,2460,2460,2470,2460,203
20230724,110900,307228915,2460,2460,2460,2455,520
20230724,110800,305949770,2470,2470,2470,2470,2
20230724,110700,305944830,2455,2470,2470,2455,286
20230724,110600,305242010,2465,2465,2465,2460,877
20230724,110500,303084275,2465,2460,2465,2455,1735
20230724,110400,298816170,2460,2460,2460,2455,2680
20230724,110300,292233370,2455,2470,2470,2455,3785
20230724,110200,282928170,2480,2470,2480,2470,291
20230724,110100,282209390,2480,2480,2480,2480,0
20230724,110000,282209390,2480,2480,2480,2480,0
20230724,105900,282209390,2480,2480,2480,2480,2
20230724,105800,282204430,2470,2470,2470,2470,1538
20230724,105700,278405570,2480,2460,2480,2460,11
20230724,105600,278378310,2460,2460,2480,2460,8939
20230724,105500,256368125,2470,2470,2470,2470,408
20230724,105400,255360365,2470,2470,2470,2460,34
20230724,105300,255276695,2460,2460,2460,2460,591
20230724,105200,253822835,2460,2465,2470,2460,1448
20230724,105100,250256745,2465,2465,2465,2465,1001
20230724,105000,247789280,2465,2465,2465,2465,0
20230724,104900,247789280,2465,2465,2465,2465,6067
20230724,104800,232834125,2470,2465,2470,2465,33
20230724,104700,232752770,2465,2470,2470,2465,2006
20230724,104600,227807975,2465,2470,2470,2465,5
20230724,104500,227795645,2470,2470,2470,2470,668
20230724,104400,226145685,2475,2475,2475,2475,0
20230724,104300,226145685,2475,2470,2475,2470,638
20230724,104200,224569820,2470,2475,2475,2470,137
20230724,104100,224230900,2475,2470,2475,2470,12
20230724,104000,224201230,2470,2470,2470,2470,222
20230724,103900,223652890,2470,2470,2470,2470,901
20230724,103800,221427420,2470,2475,2475,2470,39
20230724,103700,221331075,2475,2475,2475,2475,13
20230724,103600,221298900,2475,2470,2475,2470,119
20230724,103500,221004905,2470,2470,2470,2465,1484
20230724,103400,217339450,2465,2465,2470,2465,42
20230724,103300,217235870,2470,2470,2470,2470,30
20230724,103200,217161770,2470,2470,2470,2470,601
20230724,103100,215677300,2470,2470,2470,2465,444
20230724,103000,214580775,2470,2465,2470,2465,406
20230724,102900,213579980,2470,2470,2470,2470,402
20230724,102800,212587040,2470,2475,2475,2470,7
20230724,102700,212569725,2475,2475,2475,2475,20
20230724,102600,212520225,2465,2465,2475,2465,512
20230724,102500,211256615,2470,2470,2470,2470,60
20230724,102400,211108415,2475,2475,2475,2475,100
20230724,102300,210860915,2470,2475,2475,2470,153
20230724,102200,210483000,2470,2465,2470,2465,286
20230724,102100,209776605,2465,2470,2470,2465,4771
20230724,102000,197997945,2475,2470,2475,2470,33
20230724,101900,197916425,2480,2470,2480,2470,428
20230724,101800,196858255,2470,2480,2480,2470,519
20230724,101700,195576185,2480,2470,2480,2470,101
20230724,101600,195326515,2480,2480,2480,2470,166
20230724,101500,194915840,2480,2470,2480,2470,6
20230724,101400,194901010,2470,2475,2475,2470,491
20230724,101300,193686475,2470,2475,2475,2470,258
20230724,101200,193048210,2470,2470,2470,2470,5
20230724,101100,193035860,2475,2475,2475,2470,138
20230724,101000,192694470,2470,2470,2470,2470,39
20230724,100900,192598140,2470,2470,2470,2470,25
20230724,100800,192536390,2470,2475,2475,2470,67
20230724,100700,192370870,2475,2470,2475,2470,156
20230724,100600,191985190,2465,2470,2470,2465,4119
20230724,100500,181830945,2470,2470,2470,2470,212
20230724,100400,181307305,2465,2475,2475,2465,350
20230724,100300,180442960,2475,2475,2475,2470,52
20230724,100200,180314505,2475,2475,2475,2475,1
20230724,100100,180312030,2465,2475,2475,2465,133
20230724,100000,179982985,2470,2465,2470,2465,51
20230724,095900,179857170,2470,2470,2470,2470,324
20230724,095800,179056890,2475,2470,2475,2470,4077
20230724,095700,168986695,2475,2480,2480,2475,3021
20230724,095600,161509490,2480,2480,2480,2480,216
20230724,095500,160973810,2480,2480,2480,2480,131
20230724,095400,160648930,2480,2480,2480,2480,5
20230724,095300,160636530,2490,2480,2490,2480,81
20230724,095200,160435150,2490,2480,2490,2480,42
20230724,095100,160330980,2490,2490,2490,2490,48
20230724,095000,160211460,2490,2480,2490,2480,254
20230724,094900,159581525,2475,2480,2480,2475,347
20230724,094800,158720990,2485,2480,2490,2480,1927
20230724,094700,153935275,2480,2485,2485,2480,225
20230724,094600,153377150,2480,2480,2480,2480,833
20230724,094500,151311310,2470,2475,2475,2470,110
20230724,094400,151039595,2480,2480,2480,2480,0
20230724,094300,151039595,2480,2475,2480,2475,350
20230724,094200,150173090,2475,2475,2475,2465,2770
20230724,094100,143330250,2480,2480,2480,2480,101
20230724,094000,143079770,2470,2470,2470,2470,36
20230724,093900,142990850,2480,2475,2480,2470,1750
20230724,093800,138656845,2470,2480,2480,2470,1095
20230724,093700,135942265,2480,2480,2480,2480,47
20230724,093600,135825705,2480,2465,2480,2465,449
20230724,093500,134715700,2470,2470,2470,2465,966
20230724,093400,132331805,2480,2475,2480,2470,321
20230724,093300,131538895,2480,2475,2485,2475,1311
20230724,093200,128290855,2475,2470,2475,2470,884
20230724,093100,126103030,2475,2470,2475,2470,33
20230724,093000,126021460,2470,2470,2470,2470,123
20230724,092900,125717650,2470,2470,2480,2465,324
20230724,092800,124916375,2480,2470,2480,2465,3594
20230724,092700,116025770,2475,2495,2495,2470,5915
20230724,092600,101380415,2515,2500,2515,2500,83
20230724,092500,101172260,2495,2490,2495,2490,813
20230724,092400,99143880,2495,2490,2495,2485,509
20230724,092300,97878445,2490,2490,2490,2490,937
20230724,092200,95545315,2480,2480,2480,2475,2464
20230724,092100,89436940,2480,2485,2495,2480,4252
20230724,092000,78881690,2485,2480,2485,2480,445
20230724,091900,77775940,2485,2485,2485,2480,2388
20230724,091800,71851760,2485,2485,2485,2480,225
20230724,091700,71293515,2485,2480,2485,2475,786
20230724,091600,69340775,2475,2485,2485,2475,2485
20230724,091500,63177500,2485,2485,2485,2480,539
20230724,091400,61838635,2485,2480,2485,2480,209
20230724,091300,61320240,2480,2485,2495,2480,3200
20230724,091200,53372920,2495,2495,2510,2490,2168
20230724,091100,47969605,2495,2515,2515,2495,168
20230724,091000,47549610,2515,2510,2515,2510,21
20230724,090900,47496850,2500,2530,2530,2500,7694
20230724,090800,28235715,2530,2540,2540,2510,911
20230724,090700,25945040,2520,2515,2520,2510,1413
20230724,090600,22390450,2535,2535,2535,2535,454
20230724,090500,21239560,2535,2515,2535,2515,187
20230724,090400,20768185,2505,2515,2515,2505,2495
20230724,090300,14507415,2515,2530,2530,2515,1762
20230724,090200,10071805,2540,2545,2545,2525,2294
20230724,090100,4250855,2550,2550,2550,2550,5
20230724,090000,4238105,2550,2550,2555,2550,1662