stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,202500,4329059448,1532,1532,1532,1532,29983
20230724,202400,4329059448,1532,1532,1532,1532,0
20230724,202300,4329059448,1532,1532,1532,1532,0
20230724,202200,4329059448,1532,1532,1532,1532,0
20230724,202100,4329059448,1532,1532,1532,1532,0
20230724,202000,4329059448,1532,1532,1532,1532,0
20230724,201900,4329059448,1532,1532,1532,1532,0
20230724,201800,4329059448,1532,1532,1532,1532,0
20230724,201700,4329059448,1532,1532,1532,1532,0
20230724,201600,4329059448,1532,1532,1532,1532,0
20230724,201500,4329059448,1532,1532,1532,1532,0
20230724,201400,4329059448,1532,1532,1532,1532,0
20230724,201300,4329059448,1532,1532,1532,1532,0
20230724,201200,4329059448,1532,1532,1532,1532,0
20230724,201100,4329059448,1532,1532,1532,1532,0
20230724,201000,4329059448,1532,1532,1532,1532,0
20230724,200900,4329059448,1532,1532,1532,1532,0
20230724,200800,4329059448,1532,1532,1532,1532,0
20230724,200700,4329059448,1532,1532,1532,1532,0
20230724,200600,4329059448,1532,1532,1532,1532,0
20230724,200500,4329059448,1532,1532,1532,1532,0
20230724,200400,4329059448,1532,1532,1532,1532,0
20230724,200300,4329059448,1532,1532,1532,1532,0
20230724,200200,4329059448,1532,1532,1532,1532,0
20230724,200100,4329059448,1532,1532,1532,1532,0
20230724,200000,4329059448,1532,1532,1532,1532,0
20230724,195900,4329059448,1532,1532,1532,1532,0
20230724,195800,4329059448,1532,1532,1532,1532,0
20230724,195700,4329059448,1532,1532,1532,1532,0
20230724,195600,4329059448,1532,1532,1532,1532,0
20230724,195500,4329059448,1532,1532,1532,1532,29983
20230724,195400,4329059448,1532,1532,1532,1532,0
20230724,195300,4329059448,1532,1532,1532,1532,0
20230724,195200,4329059448,1532,1532,1532,1532,0
20230724,195100,4329059448,1532,1532,1532,1532,0
20230724,195000,4329059448,1532,1532,1532,1532,0
20230724,194900,4329059448,1532,1532,1532,1532,0
20230724,194800,4329059448,1532,1532,1532,1532,0
20230724,194700,4329059448,1532,1532,1532,1532,0
20230724,194600,4329059448,1532,1532,1532,1532,0
20230724,194500,4329059448,1532,1532,1532,1532,0
20230724,194400,4329059448,1532,1532,1532,1532,0
20230724,194300,4329059448,1532,1532,1532,1532,0
20230724,194200,4329059448,1532,1532,1532,1532,0
20230724,194100,4329059448,1532,1532,1532,1532,0
20230724,194000,4329059448,1532,1532,1532,1532,0
20230724,193900,4329059448,1532,1532,1532,1532,0
20230724,193800,4329059448,1532,1532,1532,1532,0
20230724,193700,4329059448,1532,1532,1532,1532,0
20230724,193600,4329059448,1532,1532,1532,1532,0
20230724,193500,4329059448,1532,1532,1532,1532,0
20230724,193400,4329059448,1532,1532,1532,1532,0
20230724,193300,4329059448,1532,1532,1532,1532,0
20230724,193200,4329059448,1532,1532,1532,1532,0
20230724,193100,4329059448,1532,1532,1532,1532,0
20230724,193000,4329059448,1532,1532,1532,1532,0
20230724,192900,4329059448,1532,1532,1532,1532,0
20230724,192800,4329059448,1532,1532,1532,1532,0
20230724,192700,4329059448,1532,1532,1532,1532,0
20230724,192600,4329059448,1532,1532,1532,1532,0
20230724,192500,4329059448,1532,1532,1532,1532,29983
20230724,192400,4329059448,1532,1532,1532,1532,0
20230724,192300,4329059448,1532,1532,1532,1532,0
20230724,192200,4329059448,1532,1532,1532,1532,0
20230724,192100,4329059448,1532,1532,1532,1532,0
20230724,192000,4329059448,1532,1532,1532,1532,0
20230724,191900,4329059448,1532,1532,1532,1532,0
20230724,191800,4329059448,1532,1532,1532,1532,0
20230724,191700,4329059448,1532,1532,1532,1532,0
20230724,191600,4329059448,1532,1532,1532,1532,0
20230724,191500,4329059448,1532,1532,1532,1532,0
20230724,191400,4329059448,1532,1532,1532,1532,0
20230724,191300,4329059448,1532,1532,1532,1532,0
20230724,191200,4329059448,1532,1532,1532,1532,0
20230724,191100,4329059448,1532,1532,1532,1532,0
20230724,191000,4329059448,1532,1532,1532,1532,0
20230724,190900,4329059448,1532,1532,1532,1532,0
20230724,190800,4329059448,1532,1532,1532,1532,0
20230724,190700,4329059448,1532,1532,1532,1532,0
20230724,190600,4329059448,1532,1532,1532,1532,0
20230724,190500,4329059448,1532,1532,1532,1532,0
20230724,190400,4329059448,1532,1532,1532,1532,0
20230724,190300,4329059448,1532,1532,1532,1532,0
20230724,190200,4329059448,1532,1532,1532,1532,0
20230724,190100,4329059448,1532,1532,1532,1532,0
20230724,190000,4329059448,1532,1532,1532,1532,0
20230724,185900,4329059448,1532,1532,1532,1532,0
20230724,185800,4329059448,1532,1532,1532,1532,0
20230724,185700,4329059448,1532,1532,1532,1532,0
20230724,185600,4329059448,1532,1532,1532,1532,0
20230724,185500,4329059448,1532,1532,1532,1532,29983
20230724,185400,4329059448,1532,1532,1532,1532,0
20230724,185300,4329059448,1532,1532,1532,1532,0
20230724,185200,4329059448,1532,1532,1532,1532,0
20230724,185100,4329059448,1532,1532,1532,1532,0
20230724,185000,4329059448,1532,1532,1532,1532,0
20230724,184900,4329059448,1532,1532,1532,1532,0
20230724,184800,4329059448,1532,1532,1532,1532,0
20230724,184700,4329059448,1532,1532,1532,1532,0
20230724,184600,4329059448,1532,1532,1532,1532,0
20230724,184500,4329059448,1532,1532,1532,1532,0
20230724,184400,4329059448,1532,1532,1532,1532,0
20230724,184300,4329059448,1532,1532,1532,1532,0
20230724,184200,4329059448,1532,1532,1532,1532,0
20230724,184100,4329059448,1532,1532,1532,1532,0
20230724,184000,4329059448,1532,1532,1532,1532,0
20230724,183900,4329059448,1532,1532,1532,1532,0
20230724,183800,4329059448,1532,1532,1532,1532,0
20230724,183700,4329059448,1532,1532,1532,1532,0
20230724,183600,4329059448,1532,1532,1532,1532,0
20230724,183500,4329059448,1532,1532,1532,1532,0
20230724,183400,4329059448,1532,1532,1532,1532,0
20230724,183300,4329059448,1532,1532,1532,1532,0
20230724,183200,4329059448,1532,1532,1532,1532,0
20230724,183100,4329059448,1532,1532,1532,1532,0
20230724,183000,4329059448,1532,1532,1532,1532,0
20230724,182900,4329059448,1532,1532,1532,1532,0
20230724,182800,4329059448,1532,1532,1532,1532,0
20230724,182700,4329059448,1532,1532,1532,1532,0
20230724,182600,4329059448,1532,1532,1532,1532,0
20230724,182500,4329059448,1532,1532,1532,1532,29983
20230724,182400,4329059448,1532,1532,1532,1532,0
20230724,182300,4329059448,1532,1532,1532,1532,0
20230724,182200,4329059448,1532,1532,1532,1532,0
20230724,182100,4329059448,1532,1532,1532,1532,0
20230724,182000,4329059448,1532,1532,1532,1532,0
20230724,181900,4329059448,1532,1532,1532,1532,0
20230724,181800,4329059448,1532,1532,1532,1532,0
20230724,181700,4329059448,1532,1532,1532,1532,0
20230724,181600,4329059448,1532,1532,1532,1532,0
20230724,181500,4329059448,1532,1532,1532,1532,0
20230724,181400,4329059448,1532,1532,1532,1532,0
20230724,181300,4329059448,1532,1532,1532,1532,0
20230724,181200,4329059448,1532,1532,1532,1532,0
20230724,181100,4329059448,1532,1532,1532,1532,0
20230724,181000,4329059448,1532,1532,1532,1532,0
20230724,180900,4329059448,1532,1532,1532,1532,0
20230724,180800,4329059448,1532,1532,1532,1532,0
20230724,180700,4329059448,1532,1532,1532,1532,0
20230724,180600,4329059448,1532,1532,1532,1532,0
20230724,180500,4329059448,1532,1532,1532,1532,0
20230724,180400,4329059448,1532,1532,1532,1532,0
20230724,180300,4329059448,1532,1532,1532,1532,0
20230724,180200,4329059448,1532,1532,1532,1532,0
20230724,180100,4329059448,1532,1532,1532,1532,0
20230724,180000,4329059448,1532,1532,1532,1532,0
20230724,175900,4329059448,1532,1532,1532,1532,0
20230724,175800,4329059448,1532,1532,1532,1532,0
20230724,175700,4329059448,1532,1532,1532,1532,0
20230724,175600,4329059448,1532,1532,1532,1532,0
20230724,175500,4329059448,1532,1532,1532,1532,29983
20230724,175400,4329059448,1532,1532,1532,1532,0
20230724,175300,4329059448,1532,1532,1532,1532,0
20230724,175200,4329059448,1532,1532,1532,1532,0
20230724,175100,4329059448,1532,1532,1532,1532,0
20230724,175000,4329059448,1532,1532,1532,1532,0
20230724,174900,4329059448,1532,1532,1532,1532,0
20230724,174800,4329059448,1532,1532,1532,1532,0
20230724,174700,4329059448,1532,1532,1532,1532,0
20230724,174600,4329059448,1532,1532,1532,1532,0
20230724,174500,4329059448,1532,1532,1532,1532,0
20230724,174400,4329059448,1532,1532,1532,1532,0
20230724,174300,4329059448,1532,1532,1532,1532,0
20230724,174200,4329059448,1532,1532,1532,1532,0
20230724,174100,4329059448,1532,1532,1532,1532,0
20230724,174000,4329059448,1532,1532,1532,1532,0
20230724,173900,4329059448,1532,1532,1532,1532,0
20230724,173800,4329059448,1532,1532,1532,1532,0
20230724,173700,4329059448,1532,1532,1532,1532,0
20230724,173600,4329059448,1532,1532,1532,1532,0
20230724,173500,4329059448,1532,1532,1532,1532,0
20230724,173400,4329059448,1532,1532,1532,1532,0
20230724,173300,4329059448,1532,1532,1532,1532,0
20230724,173200,4329059448,1532,1532,1532,1532,0
20230724,173100,4329059448,1532,1532,1532,1532,0
20230724,173000,4329059448,1532,1532,1532,1532,0
20230724,172900,4329059448,1532,1532,1532,1532,0
20230724,172800,4329059448,1532,1532,1532,1532,0
20230724,172700,4329059448,1532,1532,1532,1532,0
20230724,172600,4329059448,1532,1532,1532,1532,0
20230724,172500,4329059448,1532,1532,1532,1532,29983
20230724,172400,4329059448,1532,1532,1532,1532,0
20230724,172300,4329059448,1532,1532,1532,1532,0
20230724,172200,4329059448,1532,1532,1532,1532,0
20230724,172100,4329059448,1532,1532,1532,1532,0
20230724,172000,4329059448,1532,1532,1532,1532,0
20230724,171900,4329059448,1532,1532,1532,1532,0
20230724,171800,4329059448,1532,1532,1532,1532,0
20230724,171700,4329059448,1532,1532,1532,1532,0
20230724,171600,4329059448,1532,1532,1532,1532,0
20230724,171500,4329059448,1532,1532,1532,1532,0
20230724,171400,4329059448,1532,1532,1532,1532,0
20230724,171300,4329059448,1532,1532,1532,1532,0
20230724,171200,4329059448,1532,1532,1532,1532,0
20230724,171100,4329059448,1532,1532,1532,1532,0
20230724,171000,4329059448,1532,1532,1532,1532,0
20230724,170900,4329059448,1532,1532,1532,1532,0
20230724,170800,4329059448,1532,1532,1532,1532,0
20230724,170700,4329059448,1532,1532,1532,1532,0
20230724,170600,4329059448,1532,1532,1532,1532,0
20230724,170500,4329059448,1532,1532,1532,1532,0
20230724,170400,4329059448,1532,1532,1532,1532,0
20230724,170300,4329059448,1532,1532,1532,1532,0
20230724,170200,4329059448,1532,1532,1532,1532,0
20230724,170100,4329059448,1532,1532,1532,1532,0
20230724,170000,4329059448,1532,1532,1532,1532,0
20230724,165900,4329059448,1532,1532,1532,1532,0
20230724,165800,4329059448,1532,1532,1532,1532,0
20230724,165700,4329059448,1532,1532,1532,1532,0
20230724,165600,4329059448,1532,1532,1532,1532,0
20230724,165500,4329059448,1532,1532,1532,1532,29983
20230724,165400,4329059448,1532,1532,1532,1532,0
20230724,165300,4329059448,1532,1532,1532,1532,0
20230724,165200,4329059448,1532,1532,1532,1532,0
20230724,165100,4329059448,1532,1532,1532,1532,0
20230724,165000,4329059448,1532,1532,1532,1532,0
20230724,164900,4329059448,1532,1532,1532,1532,0
20230724,164800,4329059448,1532,1532,1532,1532,0
20230724,164700,4329059448,1532,1532,1532,1532,0
20230724,164600,4329059448,1532,1532,1532,1532,0
20230724,164500,4329059448,1532,1532,1532,1532,0
20230724,164400,4329059448,1532,1532,1532,1532,0
20230724,164300,4329059448,1532,1532,1532,1532,0
20230724,164200,4329059448,1532,1532,1532,1532,0
20230724,164100,4329059448,1532,1532,1532,1532,0
20230724,164000,4329059448,1532,1532,1532,1532,0
20230724,163900,4329059448,1532,1532,1532,1532,0
20230724,163800,4329059448,1532,1532,1532,1532,0
20230724,163700,4329059448,1532,1532,1532,1532,0
20230724,163600,4329059448,1532,1532,1532,1532,0
20230724,163500,4329059448,1532,1532,1532,1532,0
20230724,163400,4329059448,1532,1532,1532,1532,0
20230724,163300,4329059448,1532,1532,1532,1532,0
20230724,163200,4329059448,1532,1532,1532,1532,0
20230724,163100,4329059448,1532,1532,1532,1532,0
20230724,163000,4329059448,1532,1532,1532,1532,0
20230724,162900,4329059448,1532,1532,1532,1532,0
20230724,162800,4329059448,1532,1532,1532,1532,0
20230724,162700,4329059448,1532,1532,1532,1532,0
20230724,162600,4329059448,1532,1532,1532,1532,0
20230724,162500,4329059448,1532,1532,1532,1532,29983
20230724,162400,4329059448,1532,1532,1532,1532,0
20230724,162300,4329059448,1532,1532,1532,1532,0
20230724,162200,4329059448,1532,1532,1532,1532,0
20230724,162100,4329059448,1532,1532,1532,1532,0
20230724,162000,4329059448,1532,1532,1532,1532,0
20230724,161900,4329059448,1532,1532,1532,1532,0
20230724,161800,4329059448,1532,1532,1532,1532,0
20230724,161700,4329059448,1532,1532,1532,1532,0
20230724,161600,4329059448,1532,1532,1532,1532,0
20230724,161500,4329059448,1532,1532,1532,1532,0
20230724,161400,4329059448,1532,1532,1532,1532,0
20230724,161300,4329059448,1532,1532,1532,1532,0
20230724,161200,4329059448,1532,1532,1532,1532,0
20230724,161100,4329059448,1532,1532,1532,1532,0
20230724,161000,4329059448,1532,1532,1532,1532,0
20230724,160900,4329059448,1532,1532,1532,1532,0
20230724,160800,4329059448,1532,1532,1532,1532,0
20230724,160700,4329059448,1532,1532,1532,1532,0
20230724,160600,4329059448,1532,1532,1532,1532,0
20230724,160500,4329059448,1532,1532,1532,1532,0
20230724,160400,4329059448,1532,1532,1532,1532,0
20230724,160300,4329059448,1532,1532,1532,1532,0
20230724,160200,4329059448,1532,1532,1532,1532,0
20230724,160100,4329059448,1532,1532,1532,1532,0
20230724,160000,4329059448,1532,1532,1532,1532,0
20230724,155900,4329059448,1532,1532,1532,1532,0
20230724,155800,4329059448,1532,1532,1532,1532,0
20230724,155700,4329059448,1532,1532,1532,1532,0
20230724,155600,4329059448,1532,1532,1532,1532,0
20230724,155500,4329059448,1532,1532,1532,1532,29983
20230724,155400,4329059448,1532,1532,1532,1532,0
20230724,155300,4329059448,1532,1532,1532,1532,0
20230724,155200,4329059448,1532,1532,1532,1532,0
20230724,155100,4329059448,1532,1532,1532,1532,0
20230724,155000,4329059448,1532,1532,1532,1532,0
20230724,154900,4329059448,1532,1532,1532,1532,0
20230724,154800,4329059448,1532,1532,1532,1532,0
20230724,154700,4329059448,1532,1532,1532,1532,0
20230724,154600,4329059448,1532,1532,1532,1532,0
20230724,154500,4329059448,1532,1532,1532,1532,0
20230724,154400,4329059448,1532,1532,1532,1532,0
20230724,154300,4329059448,1532,1532,1532,1532,0
20230724,154200,4329059448,1532,1532,1532,1532,0
20230724,154100,4329059448,1532,1532,1532,1532,0
20230724,154000,4329059448,1532,1532,1532,1532,0
20230724,153900,4329059448,1532,1532,1532,1532,0
20230724,153800,4329059448,1532,1532,1532,1532,0
20230724,153700,4329059448,1532,1532,1532,1532,0
20230724,153600,4329059448,1532,1532,1532,1532,0
20230724,153500,4329059448,1532,1532,1532,1532,0
20230724,153400,4329059448,1532,1532,1532,1532,0
20230724,153300,4329059448,1532,1532,1532,1532,0
20230724,153200,4329059448,1532,1532,1532,1532,0
20230724,153100,4329059448,1532,1532,1532,1532,0
20230724,153000,4329059448,1532,1532,1532,1532,29983
20230724,152900,4283125492,1532,1532,1532,1532,0
20230724,152800,4283125492,1532,1532,1532,1532,0
20230724,152700,4283125492,1532,1532,1532,1532,0
20230724,152600,4283125492,1532,1532,1532,1532,0
20230724,152500,4283125492,1532,1532,1532,1532,0
20230724,152400,4283125492,1532,1532,1532,1532,0
20230724,152300,4283125492,1532,1532,1532,1532,0
20230724,152200,4283125492,1532,1532,1532,1532,0
20230724,152100,4283125492,1532,1532,1532,1532,0
20230724,152000,4283125492,1532,1532,1532,1532,0
20230724,151900,4283125492,1532,1533,1533,1530,19719
20230724,151800,4252933131,1533,1535,1535,1532,10964
20230724,151700,4236126465,1535,1534,1535,1533,6051
20230724,151600,4226843286,1535,1539,1539,1535,3643
20230724,151500,4221243188,1539,1542,1542,1539,461
20230724,151400,4220532726,1538,1538,1538,1538,445
20230724,151300,4219848316,1538,1538,1538,1538,1708
20230724,151200,4217221412,1538,1540,1542,1538,3229
20230724,151100,4212249926,1540,1540,1543,1540,2398
20230724,151000,4208554488,1541,1537,1541,1534,7027
20230724,150900,4197756265,1537,1537,1538,1536,3856
20230724,150800,4191830093,1536,1536,1537,1536,683
20230724,150700,4190780990,1536,1533,1536,1531,3003
20230724,150600,4186176042,1534,1530,1534,1529,2649
20230724,150500,4182121844,1530,1530,1530,1529,6193
20230724,150400,4172651888,1528,1535,1535,1528,18549
20230724,150300,4144257652,1535,1538,1538,1535,3439
20230724,150200,4138976888,1536,1535,1536,1535,408
20230724,150100,4138350550,1535,1539,1539,1535,6498
20230724,150000,4128365842,1540,1540,1540,1540,1002
20230724,145900,4126822762,1539,1539,1539,1539,161
20230724,145800,4126574983,1539,1542,1542,1539,2554
20230724,145700,4122640150,1542,1546,1546,1542,4126
20230724,145600,4116269430,1546,1546,1547,1545,801
20230724,145500,4115031425,1546,1547,1547,1544,1259
20230724,145400,4113086193,1548,1548,1548,1548,236
20230724,145300,4112720865,1549,1549,1549,1547,149
20230724,145200,4112490323,1547,1544,1552,1544,192
20230724,145100,4112193509,1544,1543,1544,1543,1881
20230724,145000,4109289579,1543,1540,1543,1540,1283
20230724,144900,4107312929,1540,1538,1540,1538,1086
20230724,144800,4105641489,1537,1536,1537,1536,1568
20230724,144700,4103231483,1537,1537,1537,1535,732
20230724,144600,4102107155,1537,1537,1537,1536,1760
20230724,144500,4099402550,1537,1539,1539,1535,4185
20230724,144400,4092973469,1539,1541,1542,1538,399
20230724,144300,4092358862,1542,1543,1543,1542,122
20230724,144200,4092170638,1543,1543,1543,1543,120
20230724,144100,4091985478,1543,1543,1543,1543,568
20230724,144000,4091109054,1544,1544,1544,1544,517
20230724,143900,4090310806,1544,1543,1544,1543,351
20230724,143800,4089768867,1543,1544,1544,1543,2162
20230724,143700,4086432739,1544,1543,1544,1543,1942
20230724,143600,4083434409,1544,1545,1545,1544,2268
20230724,143500,4079932616,1544,1550,1550,1544,3419
20230724,143400,4074646520,1553,1550,1553,1550,186
20230724,143300,4074358160,1550,1550,1550,1550,638
20230724,143200,4073369260,1550,1550,1550,1550,140
20230724,143100,4073152260,1544,1550,1550,1544,1920
20230724,143000,4070182653,1550,1550,1552,1549,1162
20230724,142900,4068381555,1553,1553,1554,1550,1127
20230724,142800,4066634097,1553,1556,1556,1553,197
20230724,142700,4066327604,1555,1555,1556,1555,2501
20230724,142600,4062438049,1555,1555,1555,1555,3
20230724,142500,4062433384,1557,1551,1557,1551,107
20230724,142400,4062267421,1551,1558,1558,1551,8193
20230724,142300,4049523566,1558,1554,1558,1552,622
20230724,142200,4048556042,1554,1553,1554,1553,584
20230724,142100,4047648910,1553,1557,1558,1553,1357
20230724,142000,4045535633,1557,1555,1557,1555,470
20230724,141900,4044804277,1555,1551,1555,1551,259
20230724,141800,4044401810,1551,1551,1551,1551,213
20230724,141700,4044071447,1550,1556,1557,1550,797
20230724,141600,4042834743,1557,1550,1558,1550,4639
20230724,141500,4035624913,1550,1547,1550,1547,2356
20230724,141400,4031975724,1548,1547,1548,1546,5094
20230724,141300,4024097322,1546,1535,1546,1535,5371
20230724,141200,4015825594,1535,1536,1536,1535,200
20230724,141100,4015518512,1535,1535,1535,1535,35
20230724,141000,4015464787,1535,1535,1538,1534,15998
20230724,140900,3990907877,1534,1534,1534,1534,340
20230724,140800,3990386317,1534,1535,1535,1534,84
20230724,140700,3990257451,1534,1534,1534,1533,1022
20230724,140600,3988689723,1539,1539,1539,1539,509
20230724,140500,3987906372,1539,1533,1539,1533,5581
20230724,140400,3979341261,1534,1537,1537,1534,5606
20230724,140300,3970737608,1537,1540,1540,1537,695
20230724,140200,3969668221,1540,1545,1545,1540,1568
20230724,140100,3967253496,1545,1545,1546,1545,830
20230724,140000,3965970494,1545,1537,1545,1537,3376
20230724,135900,3960770559,1535,1535,1535,1535,1
20230724,135800,3960769024,1535,1535,1537,1535,1773
20230724,135700,3958045541,1535,1539,1540,1535,3784
20230724,135600,3952223931,1540,1540,1540,1535,3684
20230724,135500,3946552254,1544,1544,1544,1544,407
20230724,135400,3945923846,1545,1545,1545,1545,13
20230724,135300,3945903761,1550,1539,1550,1539,2438
20230724,135200,3942149408,1539,1536,1539,1535,3001
20230724,135100,3937534773,1535,1535,1535,1535,1770
20230724,135000,3934817823,1535,1535,1535,1534,793
20230724,134900,3933600648,1533,1534,1535,1533,2445
20230724,134800,3929851519,1535,1535,1535,1534,3230
20230724,134700,3924895472,1539,1535,1539,1535,2158
20230724,134600,3921582918,1535,1536,1537,1535,3018
20230724,134500,3916947221,1536,1536,1536,1536,121
20230724,134400,3916761365,1540,1536,1540,1536,234
20230724,134300,3916401821,1535,1535,1540,1535,1042
20230724,134200,3914802346,1535,1538,1540,1535,3002
20230724,134100,3910185814,1545,1542,1545,1536,1232
20230724,134000,3908288437,1542,1537,1542,1537,201
20230724,133900,3907979385,1536,1536,1537,1536,1114
20230724,133800,3906268278,1536,1545,1545,1536,2677
20230724,133700,3902154622,1537,1547,1549,1537,5638
20230724,133600,3893448834,1549,1549,1553,1545,4801
20230724,133500,3886011826,1550,1549,1550,1549,628
20230724,133400,3885039046,1549,1544,1549,1544,141
20230724,133300,3884821221,1545,1544,1545,1544,623
20230724,133200,3883858956,1545,1545,1545,1545,20
20230724,133100,3883828056,1545,1538,1545,1538,3325
20230724,133000,3878713192,1538,1545,1545,1538,4031
20230724,132900,3872504753,1541,1544,1545,1541,560
20230724,132800,3871641072,1545,1545,1545,1545,639
20230724,132700,3870653817,1545,1544,1545,1544,670
20230724,132600,3869618737,1544,1556,1558,1544,3301
20230724,132500,3864490485,1558,1541,1559,1541,2070
20230724,132400,3861267380,1541,1541,1541,1540,2741
20230724,132300,3857044648,1542,1547,1547,1540,3381
20230724,132200,3851830464,1547,1546,1547,1546,79
20230724,132100,3851708285,1547,1545,1547,1543,645
20230724,132000,3850712028,1545,1547,1547,1545,3171
20230724,131900,3845808912,1547,1547,1547,1547,126
20230724,131800,3845613990,1547,1547,1547,1547,989
20230724,131700,3844084007,1547,1547,1558,1547,924
20230724,131600,3842651544,1547,1557,1557,1547,2
20230724,131500,3842648440,1558,1554,1558,1553,276
20230724,131400,3842219019,1554,1555,1555,1545,3144
20230724,131300,3837357848,1554,1554,1554,1554,0
20230724,131200,3837357848,1554,1554,1560,1554,3097
20230724,131100,3832527698,1560,1561,1561,1550,6841
20230724,131000,3821885423,1561,1561,1561,1561,62
20230724,130900,3821788641,1561,1559,1561,1558,2104
20230724,130800,3818510024,1559,1561,1561,1559,3023
20230724,130700,3813797035,1564,1557,1565,1557,2175
20230724,130600,3810398342,1560,1557,1560,1557,2603
20230724,130500,3806337751,1561,1560,1561,1560,5126
20230724,130400,3798340115,1560,1551,1560,1551,11289
20230724,130300,3780751585,1550,1549,1550,1549,9932
20230724,130200,3765357305,1549,1550,1550,1541,1734
20230724,130100,3762670152,1550,1542,1550,1540,4400
20230724,130000,3755873566,1540,1538,1540,1538,285
20230724,125900,3755434970,1538,1538,1538,1538,731
20230724,125800,3754310692,1538,1538,1538,1538,355
20230724,125700,3753764702,1538,1539,1539,1535,1178
20230724,125600,3751953361,1540,1540,1540,1540,2
20230724,125500,3751950281,1539,1539,1539,1539,333
20230724,125400,3751437794,1539,1541,1541,1539,2507
20230724,125300,3747574649,1541,1541,1541,1541,0
20230724,125200,3747574649,1541,1541,1542,1540,751
20230724,125100,3746417816,1542,1541,1543,1541,1081
20230724,125000,3744751521,1541,1540,1541,1539,17411
20230724,124900,3717938382,1537,1541,1541,1537,360
20230724,124800,3717383891,1541,1540,1541,1540,4
20230724,124700,3717377728,1540,1538,1540,1538,9000
20230724,124600,3703522618,1535,1535,1538,1535,1609
20230724,124500,3701049293,1534,1534,1534,1534,5349
20230724,124400,3692843927,1534,1534,1534,1534,62
20230724,124300,3692748819,1534,1532,1534,1531,608
20230724,124200,3691817442,1531,1531,1531,1531,978
20230724,124100,3690320124,1529,1528,1529,1527,4619
20230724,124000,3683259903,1528,1529,1529,1528,710
20230724,123900,3682174963,1528,1528,1529,1528,902
20230724,123800,3680796026,1528,1529,1529,1528,31
20230724,123700,3680748637,1528,1530,1530,1528,10605
20230724,123600,3664539575,1529,1530,1530,1529,790
20230724,123500,3663331549,1530,1530,1530,1530,3086
20230724,123400,3658609969,1531,1531,1531,1531,339
20230724,123300,3658090960,1532,1532,1532,1532,0
20230724,123200,3658090960,1532,1533,1533,1531,3877
20230724,123100,3652153889,1533,1535,1535,1533,10270
20230724,123000,3636399066,1535,1534,1535,1534,76
20230724,122900,3636282456,1536,1536,1537,1535,3257
20230724,122800,3631280447,1537,1538,1538,1537,1655
20230724,122700,3628736479,1537,1537,1538,1537,13126
20230724,122600,3608555629,1537,1534,1537,1534,5644
20230724,122500,3599890337,1534,1533,1535,1533,1893
20230724,122400,3596987640,1532,1532,1532,1532,0
20230724,122300,3596987640,1532,1531,1532,1531,1194
20230724,122200,3595158440,1532,1532,1532,1532,1000
20230724,122100,3593626440,1532,1532,1533,1532,1483
20230724,122000,3591354481,1532,1532,1532,1532,343
20230724,121900,3590829005,1532,1532,1533,1532,278
20230724,121800,3590403089,1534,1534,1534,1534,32
20230724,121700,3590354001,1534,1533,1534,1532,153
20230724,121600,3590119304,1534,1534,1534,1534,55
20230724,121500,3590034934,1534,1534,1534,1527,5602
20230724,121400,3581467258,1534,1532,1534,1532,714
20230724,121300,3580373404,1534,1532,1534,1531,466
20230724,121200,3579659877,1534,1531,1534,1531,17
20230724,121100,3579633802,1530,1531,1534,1530,1008
20230724,121000,3578090561,1533,1530,1533,1530,1271
20230724,120900,3576145271,1530,1529,1530,1529,2792
20230724,120800,3571875779,1529,1529,1529,1529,1330
20230724,120700,3569842209,1529,1529,1530,1529,2169
20230724,120600,3566525807,1529,1529,1529,1529,1325
20230724,120500,3564499882,1527,1527,1528,1526,3295
20230724,120400,3559468488,1528,1529,1529,1528,1180
20230724,120300,3557665265,1529,1530,1530,1529,2142
20230724,120200,3554390007,1530,1530,1530,1529,2037
20230724,120100,3551274912,1530,1530,1530,1530,1787
20230724,120000,3548540802,1530,1530,1530,1530,3
20230724,115900,3548536212,1530,1531,1531,1522,3538
20230724,115800,3543141346,1531,1531,1531,1530,1001
20230724,115700,3541609735,1530,1522,1530,1522,5592
20230724,115600,3533083160,1521,1528,1528,1521,12241
20230724,115500,3514434750,1528,1529,1530,1528,2974
20230724,115400,3509885900,1529,1531,1531,1529,731
20230724,115300,3508767537,1530,1525,1530,1523,2295
20230724,115200,3505270068,1523,1525,1531,1522,11463
20230724,115100,3487809699,1525,1530,1530,1525,1859
20230724,115000,3484970562,1530,1538,1538,1530,97
20230724,114900,3484822143,1530,1540,1541,1530,602
20230724,114800,3483900028,1541,1531,1541,1526,1827
20230724,114700,3481099931,1531,1527,1546,1523,25199
20230724,114600,3442583962,1527,1534,1536,1527,19581
20230724,114500,3412608398,1533,1533,1536,1531,6368
20230724,114400,3402851466,1536,1531,1536,1531,5180
20230724,114300,3394914122,1531,1536,1536,1530,44345
20230724,114200,3327005821,1536,1536,1537,1535,3226
20230724,114100,3322053637,1536,1538,1538,1536,7676
20230724,114000,3310257546,1538,1539,1540,1537,5323
20230724,113900,3302068666,1540,1548,1548,1540,2107
20230724,113800,3298822153,1539,1541,1541,1539,6644
20230724,113700,3288590601,1541,1549,1549,1541,3573
20230724,113600,3283079798,1549,1556,1556,1540,5969
20230724,113500,3273874994,1558,1543,1558,1542,3162
20230724,113400,3268992230,1542,1551,1559,1540,10297
20230724,113300,3253088871,1559,1562,1562,1547,20053
20230724,113200,3221995403,1562,1562,1562,1562,104
20230724,113100,3221832955,1566,1565,1566,1565,6975
20230724,113000,3210913352,1565,1561,1565,1561,2505
20230724,112900,3206995753,1561,1553,1562,1553,2422
20230724,112800,3203225649,1552,1551,1553,1551,3205
20230724,112700,3198251199,1552,1553,1553,1549,14027
20230724,112600,3176506948,1553,1558,1558,1553,4994
20230724,112500,3168745900,1557,1559,1562,1557,4359
20230724,112400,3161947582,1559,1558,1559,1558,2472
20230724,112300,3158095456,1558,1559,1559,1558,3480
20230724,112200,3152671995,1559,1557,1560,1557,3622
20230724,112100,3147031685,1557,1558,1559,1557,114
20230724,112000,3146854088,1560,1560,1562,1560,4299
20230724,111900,3140146013,1560,1564,1564,1560,469
20230724,111800,3139413447,1564,1565,1565,1560,761
20230724,111700,3138223844,1564,1565,1565,1564,581
20230724,111600,3137314761,1564,1566,1566,1563,1209
20230724,111500,3135423655,1566,1566,1566,1566,375
20230724,111400,3134836405,1567,1564,1568,1554,4938
20230724,111300,3127106078,1564,1564,1565,1560,3888
20230724,111200,3121026608,1565,1555,1565,1555,3127
20230724,111100,3116150363,1553,1554,1554,1553,2578
20230724,111000,3112144552,1554,1554,1560,1553,3476
20230724,110900,3106733705,1557,1557,1557,1557,2
20230724,110800,3106730591,1557,1551,1557,1550,12071
20230724,110700,3087989737,1551,1552,1552,1551,1572
20230724,110600,3085551561,1551,1553,1553,1551,2567
20230724,110500,3081567069,1551,1552,1553,1551,4826
20230724,110400,3074076462,1552,1552,1552,1547,2158
20230724,110300,3070730832,1549,1554,1555,1549,9148
20230724,110200,3056524250,1555,1556,1556,1551,3249
20230724,110100,3051475385,1556,1550,1557,1550,7770
20230724,110000,3039420561,1550,1550,1551,1549,4173
20230724,105900,3032952119,1549,1539,1549,1539,5149
20230724,105800,3025011025,1540,1538,1540,1538,9616
20230724,105700,3010221614,1538,1535,1540,1535,5987
20230724,105600,3001011417,1534,1540,1540,1534,9912
20230724,105500,2985786877,1540,1535,1540,1533,26134
20230724,105400,2945668084,1531,1531,1531,1531,0
20230724,105300,2945668084,1531,1531,1531,1531,0
20230724,105200,2945668084,1531,1538,1547,1531,69949
20230724,105100,2838445133,1538,1540,1540,1537,13870
20230724,105000,2817113994,1540,1548,1548,1539,32910
20230724,104900,2766354065,1549,1566,1566,1548,22395
20230724,104800,2731579508,1566,1559,1566,1559,8363
20230724,104700,2718529782,1559,1559,1566,1558,7780
20230724,104600,2706363024,1558,1559,1560,1558,9922
20230724,104500,2690892843,1559,1555,1559,1555,1597
20230724,104400,2688409458,1555,1555,1559,1555,426
20230724,104300,2687747024,1554,1559,1560,1554,7175
20230724,104200,2676576235,1558,1559,1559,1557,1209
20230724,104100,2674692024,1559,1557,1560,1557,2105
20230724,104000,2671414528,1556,1552,1556,1552,4570
20230724,103900,2664306870,1552,1554,1554,1550,1941
20230724,103800,2661296091,1554,1555,1555,1554,49
20230724,103700,2661219935,1550,1556,1557,1550,11404
20230724,103600,2643496583,1556,1554,1559,1547,5272
20230724,103500,2635313104,1553,1545,1553,1545,5519
20230724,103400,2626782017,1546,1559,1559,1545,10340
20230724,103300,2610768404,1560,1550,1560,1550,3778
20230724,103200,2604896009,1550,1559,1559,1548,12682
20230724,103100,2585224000,1560,1564,1564,1553,22361
20230724,103000,2550428327,1559,1561,1564,1559,13037
20230724,102900,2530080590,1561,1549,1561,1543,33988
20230724,102800,2477358950,1548,1558,1558,1545,31571
20230724,102700,2428388829,1558,1553,1558,1553,2111
20230724,102600,2425106269,1554,1566,1566,1554,15781
20230724,102500,2400525491,1564,1561,1566,1561,13582
20230724,102400,2379279886,1563,1552,1564,1551,5792
20230724,102300,2370256275,1550,1556,1560,1550,39102
20230724,102200,2309549272,1555,1560,1560,1554,33928
20230724,102100,2256771123,1560,1564,1564,1560,16109
20230724,102000,2231620122,1562,1575,1575,1556,30292
20230724,101900,2184324446,1575,1580,1580,1570,17337
20230724,101800,2157026807,1579,1594,1599,1579,44942
20230724,101700,2085907852,1595,1595,1595,1588,8214
20230724,101600,2072840663,1594,1598,1599,1594,3748
20230724,101500,2066855728,1595,1597,1599,1595,4789
20230724,101400,2059210427,1599,1600,1600,1597,4404
20230724,101300,2052172021,1600,1596,1601,1596,8844
20230724,101200,2038041978,1596,1595,1596,1595,1727
20230724,101100,2035286913,1595,1597,1597,1594,2773
20230724,101000,2030861616,1597,1595,1597,1593,2924
20230724,100900,2026197165,1597,1584,1597,1584,15627
20230724,100800,2001357788,1584,1584,1590,1580,25061
20230724,100700,1961704364,1584,1589,1589,1580,21725
20230724,100600,1927319615,1589,1593,1597,1584,18461
20230724,100500,1897997757,1590,1591,1598,1590,7850
20230724,100400,1885504317,1591,1592,1592,1589,17347
20230724,100300,1857916627,1592,1595,1595,1591,18777
20230724,100200,1828022969,1598,1597,1598,1594,5125
20230724,100100,1819848332,1598,1601,1601,1598,7172
20230724,100000,1808375403,1600,1603,1612,1600,4305
20230724,095900,1801479160,1603,1613,1613,1603,1455
20230724,095800,1799138362,1603,1614,1614,1603,680
20230724,095700,1798046232,1614,1603,1614,1603,4891
20230724,095600,1790199559,1603,1597,1603,1595,10974
20230724,095500,1772650142,1598,1597,1600,1597,4422
20230724,095400,1765584214,1595,1600,1600,1595,14883
20230724,095300,1741823978,1600,1600,1604,1600,8657
20230724,095200,1727969496,1604,1602,1604,1600,6846
20230724,095100,1717008322,1602,1600,1602,1596,8187
20230724,095000,1703899306,1600,1610,1611,1600,34259
20230724,094900,1648987073,1611,1614,1614,1611,4810
20230724,094800,1641230975,1612,1612,1614,1612,1865
20230724,094700,1638224204,1614,1614,1614,1612,4038
20230724,094600,1631713858,1615,1612,1615,1610,3045
20230724,094500,1626806626,1613,1614,1614,1610,2159
20230724,094400,1623325369,1610,1614,1614,1610,91
20230724,094300,1623178723,1614,1612,1614,1603,12922
20230724,094200,1602414980,1610,1611,1617,1610,6187
20230724,094100,1592440609,1611,1616,1616,1611,4754
20230724,094000,1584772893,1612,1615,1617,1612,5423
20230724,093900,1576020427,1615,1611,1615,1610,13500
20230724,093800,1554263387,1611,1603,1613,1603,3494
20230724,093700,1548651853,1603,1596,1614,1590,29690
20230724,093600,1501160520,1596,1606,1610,1591,59264
20230724,093500,1406308994,1607,1613,1613,1607,11422
20230724,093400,1387907904,1611,1621,1621,1611,13604
20230724,093300,1365946555,1620,1609,1620,1609,8309
20230724,093200,1352523440,1609,1604,1609,1604,4823
20230724,093100,1344779345,1604,1605,1606,1602,16451
20230724,093000,1318389535,1605,1610,1610,1601,60536
20230724,092900,1221230357,1609,1608,1620,1607,14121
20230724,092800,1198488687,1607,1623,1623,1606,60003
20230724,092700,1101765268,1624,1620,1625,1618,28700
20230724,092600,1055257047,1611,1625,1625,1607,38343
20230724,092500,993424415,1620,1660,1660,1602,62770
20230724,092400,891530827,1660,1666,1666,1650,43120
20230724,092300,820056501,1665,1674,1674,1665,33572
20230724,092200,764051152,1674,1680,1680,1674,11028
20230724,092100,745572467,1680,1680,1687,1678,5603
20230724,092000,736159148,1677,1680,1680,1676,4462
20230724,091900,728664613,1680,1679,1680,1676,6111
20230724,091800,718400176,1680,1672,1680,1672,2987
20230724,091700,713399670,1671,1668,1671,1668,8979
20230724,091600,698404401,1668,1669,1669,1666,5481
20230724,091500,689265096,1669,1666,1670,1665,11108
20230724,091400,670745370,1666,1669,1670,1665,8778
20230724,091300,656113472,1665,1665,1669,1665,1261
20230724,091200,654010267,1664,1663,1670,1663,6872
20230724,091100,642579400,1663,1667,1667,1663,25238
20230724,091000,600583686,1666,1668,1671,1666,14128
20230724,090900,577032938,1668,1671,1671,1667,18197
20230724,090800,546675221,1671,1670,1671,1669,7790
20230724,090700,533669139,1670,1669,1670,1667,36266
20230724,090600,473161607,1670,1676,1680,1670,39335
20230724,090500,407333109,1680,1684,1686,1676,44809
20230724,090400,331995814,1684,1686,1686,1683,22385
20230724,090300,294281922,1686,1686,1690,1686,22538
20230724,090200,256250113,1690,1685,1690,1684,26528
20230724,090100,211531827,1689,1698,1698,1682,37011
20230724,090000,149035751,1696,1700,1724,1696,86836