stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,192400,1279933635,2500,2500,2500,2500,14473
20230724,192300,1279933635,2500,2500,2500,2500,0
20230724,192200,1279933635,2500,2500,2500,2500,0
20230724,192100,1279933635,2500,2500,2500,2500,0
20230724,192000,1279933635,2500,2500,2500,2500,0
20230724,191900,1279933635,2500,2500,2500,2500,0
20230724,191800,1279933635,2500,2500,2500,2500,0
20230724,191700,1279933635,2500,2500,2500,2500,0
20230724,191600,1279933635,2500,2500,2500,2500,0
20230724,191500,1279933635,2500,2500,2500,2500,0
20230724,191400,1279933635,2500,2500,2500,2500,0
20230724,191300,1279933635,2500,2500,2500,2500,0
20230724,191200,1279933635,2500,2500,2500,2500,0
20230724,191100,1279933635,2500,2500,2500,2500,0
20230724,191000,1279933635,2500,2500,2500,2500,0
20230724,190900,1279933635,2500,2500,2500,2500,0
20230724,190800,1279933635,2500,2500,2500,2500,0
20230724,190700,1279933635,2500,2500,2500,2500,0
20230724,190600,1279933635,2500,2500,2500,2500,0
20230724,190500,1279933635,2500,2500,2500,2500,0
20230724,190400,1279933635,2500,2500,2500,2500,0
20230724,190300,1279933635,2500,2500,2500,2500,0
20230724,190200,1279933635,2500,2500,2500,2500,0
20230724,190100,1279933635,2500,2500,2500,2500,0
20230724,190000,1279933635,2500,2500,2500,2500,0
20230724,185900,1279933635,2500,2500,2500,2500,0
20230724,185800,1279933635,2500,2500,2500,2500,0
20230724,185700,1279933635,2500,2500,2500,2500,0
20230724,185600,1279933635,2500,2500,2500,2500,0
20230724,185500,1279933635,2500,2500,2500,2500,0
20230724,185400,1279933635,2500,2500,2500,2500,14473
20230724,185300,1279933635,2500,2500,2500,2500,0
20230724,185200,1279933635,2500,2500,2500,2500,0
20230724,185100,1279933635,2500,2500,2500,2500,0
20230724,185000,1279933635,2500,2500,2500,2500,0
20230724,184900,1279933635,2500,2500,2500,2500,0
20230724,184800,1279933635,2500,2500,2500,2500,0
20230724,184700,1279933635,2500,2500,2500,2500,0
20230724,184600,1279933635,2500,2500,2500,2500,0
20230724,184500,1279933635,2500,2500,2500,2500,0
20230724,184400,1279933635,2500,2500,2500,2500,0
20230724,184300,1279933635,2500,2500,2500,2500,0
20230724,184200,1279933635,2500,2500,2500,2500,0
20230724,184100,1279933635,2500,2500,2500,2500,0
20230724,184000,1279933635,2500,2500,2500,2500,0
20230724,183900,1279933635,2500,2500,2500,2500,0
20230724,183800,1279933635,2500,2500,2500,2500,0
20230724,183700,1279933635,2500,2500,2500,2500,0
20230724,183600,1279933635,2500,2500,2500,2500,0
20230724,183500,1279933635,2500,2500,2500,2500,0
20230724,183400,1279933635,2500,2500,2500,2500,0
20230724,183300,1279933635,2500,2500,2500,2500,0
20230724,183200,1279933635,2500,2500,2500,2500,0
20230724,183100,1279933635,2500,2500,2500,2500,0
20230724,183000,1279933635,2500,2500,2500,2500,0
20230724,182900,1279933635,2500,2500,2500,2500,0
20230724,182800,1279933635,2500,2500,2500,2500,0
20230724,182700,1279933635,2500,2500,2500,2500,0
20230724,182600,1279933635,2500,2500,2500,2500,0
20230724,182500,1279933635,2500,2500,2500,2500,0
20230724,182400,1279933635,2500,2500,2500,2500,14473
20230724,182300,1279933635,2500,2500,2500,2500,0
20230724,182200,1279933635,2500,2500,2500,2500,0
20230724,182100,1279933635,2500,2500,2500,2500,0
20230724,182000,1279933635,2500,2500,2500,2500,0
20230724,181900,1279933635,2500,2500,2500,2500,0
20230724,181800,1279933635,2500,2500,2500,2500,0
20230724,181700,1279933635,2500,2500,2500,2500,0
20230724,181600,1279933635,2500,2500,2500,2500,0
20230724,181500,1279933635,2500,2500,2500,2500,0
20230724,181400,1279933635,2500,2500,2500,2500,0
20230724,181300,1279933635,2500,2500,2500,2500,0
20230724,181200,1279933635,2500,2500,2500,2500,0
20230724,181100,1279933635,2500,2500,2500,2500,0
20230724,181000,1279933635,2500,2500,2500,2500,0
20230724,180900,1279933635,2500,2500,2500,2500,0
20230724,180800,1279933635,2500,2500,2500,2500,0
20230724,180700,1279933635,2500,2500,2500,2500,0
20230724,180600,1279933635,2500,2500,2500,2500,0
20230724,180500,1279933635,2500,2500,2500,2500,0
20230724,180400,1279933635,2500,2500,2500,2500,0
20230724,180300,1279933635,2500,2500,2500,2500,0
20230724,180200,1279933635,2500,2500,2500,2500,0
20230724,180100,1279933635,2500,2500,2500,2500,0
20230724,180000,1279933635,2500,2500,2500,2500,0
20230724,175900,1279933635,2500,2500,2500,2500,0
20230724,175800,1279933635,2500,2500,2500,2500,0
20230724,175700,1279933635,2500,2500,2500,2500,0
20230724,175600,1279933635,2500,2500,2500,2500,0
20230724,175500,1279933635,2500,2500,2500,2500,0
20230724,175400,1279933635,2500,2500,2500,2500,14473
20230724,175300,1279933635,2500,2500,2500,2500,0
20230724,175200,1279933635,2500,2500,2500,2500,0
20230724,175100,1279933635,2500,2500,2500,2500,0
20230724,175000,1279933635,2500,2500,2500,2500,0
20230724,174900,1279933635,2500,2500,2500,2500,0
20230724,174800,1279933635,2500,2500,2500,2500,0
20230724,174700,1279933635,2500,2500,2500,2500,0
20230724,174600,1279933635,2500,2500,2500,2500,0
20230724,174500,1279933635,2500,2500,2500,2500,0
20230724,174400,1279933635,2500,2500,2500,2500,0
20230724,174300,1279933635,2500,2500,2500,2500,0
20230724,174200,1279933635,2500,2500,2500,2500,0
20230724,174100,1279933635,2500,2500,2500,2500,0
20230724,174000,1279933635,2500,2500,2500,2500,0
20230724,173900,1279933635,2500,2500,2500,2500,0
20230724,173800,1279933635,2500,2500,2500,2500,0
20230724,173700,1279933635,2500,2500,2500,2500,0
20230724,173600,1279933635,2500,2500,2500,2500,0
20230724,173500,1279933635,2500,2500,2500,2500,0
20230724,173400,1279933635,2500,2500,2500,2500,0
20230724,173300,1279933635,2500,2500,2500,2500,0
20230724,173200,1279933635,2500,2500,2500,2500,0
20230724,173100,1279933635,2500,2500,2500,2500,0
20230724,173000,1279933635,2500,2500,2500,2500,0
20230724,172900,1279933635,2500,2500,2500,2500,0
20230724,172800,1279933635,2500,2500,2500,2500,0
20230724,172700,1279933635,2500,2500,2500,2500,0
20230724,172600,1279933635,2500,2500,2500,2500,0
20230724,172500,1279933635,2500,2500,2500,2500,0
20230724,172400,1279933635,2500,2500,2500,2500,14473
20230724,172300,1279933635,2500,2500,2500,2500,0
20230724,172200,1279933635,2500,2500,2500,2500,0
20230724,172100,1279933635,2500,2500,2500,2500,0
20230724,172000,1279933635,2500,2500,2500,2500,0
20230724,171900,1279933635,2500,2500,2500,2500,0
20230724,171800,1279933635,2500,2500,2500,2500,0
20230724,171700,1279933635,2500,2500,2500,2500,0
20230724,171600,1279933635,2500,2500,2500,2500,0
20230724,171500,1279933635,2500,2500,2500,2500,0
20230724,171400,1279933635,2500,2500,2500,2500,0
20230724,171300,1279933635,2500,2500,2500,2500,0
20230724,171200,1279933635,2500,2500,2500,2500,0
20230724,171100,1279933635,2500,2500,2500,2500,0
20230724,171000,1279933635,2500,2500,2500,2500,0
20230724,170900,1279933635,2500,2500,2500,2500,0
20230724,170800,1279933635,2500,2500,2500,2500,0
20230724,170700,1279933635,2500,2500,2500,2500,0
20230724,170600,1279933635,2500,2500,2500,2500,0
20230724,170500,1279933635,2500,2500,2500,2500,0
20230724,170400,1279933635,2500,2500,2500,2500,0
20230724,170300,1279933635,2500,2500,2500,2500,0
20230724,170200,1279933635,2500,2500,2500,2500,0
20230724,170100,1279933635,2500,2500,2500,2500,0
20230724,170000,1279933635,2500,2500,2500,2500,0
20230724,165900,1279933635,2500,2500,2500,2500,0
20230724,165800,1279933635,2500,2500,2500,2500,0
20230724,165700,1279933635,2500,2500,2500,2500,0
20230724,165600,1279933635,2500,2500,2500,2500,0
20230724,165500,1279933635,2500,2500,2500,2500,0
20230724,165400,1279933635,2500,2500,2500,2500,14473
20230724,165300,1279933635,2500,2500,2500,2500,0
20230724,165200,1279933635,2500,2500,2500,2500,0
20230724,165100,1279933635,2500,2500,2500,2500,0
20230724,165000,1279933635,2500,2500,2500,2500,0
20230724,164900,1279933635,2500,2500,2500,2500,0
20230724,164800,1279933635,2500,2500,2500,2500,0
20230724,164700,1279933635,2500,2500,2500,2500,0
20230724,164600,1279933635,2500,2500,2500,2500,0
20230724,164500,1279933635,2500,2500,2500,2500,0
20230724,164400,1279933635,2500,2500,2500,2500,0
20230724,164300,1279933635,2500,2500,2500,2500,0
20230724,164200,1279933635,2500,2500,2500,2500,0
20230724,164100,1279933635,2500,2500,2500,2500,0
20230724,164000,1279933635,2500,2500,2500,2500,0
20230724,163900,1279933635,2500,2500,2500,2500,0
20230724,163800,1279933635,2500,2500,2500,2500,0
20230724,163700,1279933635,2500,2500,2500,2500,0
20230724,163600,1279933635,2500,2500,2500,2500,0
20230724,163500,1279933635,2500,2500,2500,2500,0
20230724,163400,1279933635,2500,2500,2500,2500,0
20230724,163300,1279933635,2500,2500,2500,2500,0
20230724,163200,1279933635,2500,2500,2500,2500,0
20230724,163100,1279933635,2500,2500,2500,2500,0
20230724,163000,1279933635,2500,2500,2500,2500,0
20230724,162900,1279933635,2500,2500,2500,2500,0
20230724,162800,1279933635,2500,2500,2500,2500,0
20230724,162700,1279933635,2500,2500,2500,2500,0
20230724,162600,1279933635,2500,2500,2500,2500,0
20230724,162500,1279933635,2500,2500,2500,2500,0
20230724,162400,1279933635,2500,2500,2500,2500,14473
20230724,162300,1279933635,2500,2500,2500,2500,0
20230724,162200,1279933635,2500,2500,2500,2500,0
20230724,162100,1279933635,2500,2500,2500,2500,0
20230724,162000,1279933635,2500,2500,2500,2500,0
20230724,161900,1279933635,2500,2500,2500,2500,0
20230724,161800,1279933635,2500,2500,2500,2500,0
20230724,161700,1279933635,2500,2500,2500,2500,0
20230724,161600,1279933635,2500,2500,2500,2500,0
20230724,161500,1279933635,2500,2500,2500,2500,0
20230724,161400,1279933635,2500,2500,2500,2500,0
20230724,161300,1279933635,2500,2500,2500,2500,0
20230724,161200,1279933635,2500,2500,2500,2500,0
20230724,161100,1279933635,2500,2500,2500,2500,0
20230724,161000,1279933635,2500,2500,2500,2500,0
20230724,160900,1279933635,2500,2500,2500,2500,0
20230724,160800,1279933635,2500,2500,2500,2500,0
20230724,160700,1279933635,2500,2500,2500,2500,0
20230724,160600,1279933635,2500,2500,2500,2500,0
20230724,160500,1279933635,2500,2500,2500,2500,0
20230724,160400,1279933635,2500,2500,2500,2500,0
20230724,160300,1279933635,2500,2500,2500,2500,0
20230724,160200,1279933635,2500,2500,2500,2500,0
20230724,160100,1279933635,2500,2500,2500,2500,0
20230724,160000,1279933635,2500,2500,2500,2500,0
20230724,155900,1279933635,2500,2500,2500,2500,0
20230724,155800,1279933635,2500,2500,2500,2500,0
20230724,155700,1279933635,2500,2500,2500,2500,0
20230724,155600,1279933635,2500,2500,2500,2500,0
20230724,155500,1279933635,2500,2500,2500,2500,0
20230724,155400,1279933635,2500,2500,2500,2500,14473
20230724,155300,1279933635,2500,2500,2500,2500,0
20230724,155200,1279933635,2500,2500,2500,2500,0
20230724,155100,1279933635,2500,2500,2500,2500,0
20230724,155000,1279933635,2500,2500,2500,2500,0
20230724,154900,1279933635,2500,2500,2500,2500,0
20230724,154800,1279933635,2500,2500,2500,2500,0
20230724,154700,1279933635,2500,2500,2500,2500,0
20230724,154600,1279933635,2500,2500,2500,2500,0
20230724,154500,1279933635,2500,2500,2500,2500,0
20230724,154400,1279933635,2500,2500,2500,2500,0
20230724,154300,1279933635,2500,2500,2500,2500,0
20230724,154200,1279933635,2500,2500,2500,2500,0
20230724,154100,1279933635,2500,2500,2500,2500,0
20230724,154000,1279933635,2500,2500,2500,2500,0
20230724,153900,1279933635,2500,2500,2500,2500,0
20230724,153800,1279933635,2500,2500,2500,2500,0
20230724,153700,1279933635,2500,2500,2500,2500,0
20230724,153600,1279933635,2500,2500,2500,2500,0
20230724,153500,1279933635,2500,2500,2500,2500,0
20230724,153400,1279933635,2500,2500,2500,2500,0
20230724,153300,1279933635,2500,2500,2500,2500,0
20230724,153200,1279933635,2500,2500,2500,2500,0
20230724,153100,1279933635,2500,2500,2500,2500,0
20230724,153000,1279933635,2500,2500,2500,2500,14473
20230724,152900,1243751135,2510,2510,2510,2510,0
20230724,152800,1243751135,2510,2510,2510,2510,0
20230724,152700,1243751135,2510,2510,2510,2510,0
20230724,152600,1243751135,2510,2510,2510,2510,0
20230724,152500,1243751135,2510,2510,2510,2510,0
20230724,152400,1243751135,2510,2510,2510,2510,0
20230724,152300,1243751135,2510,2510,2510,2510,0
20230724,152200,1243751135,2510,2510,2510,2510,0
20230724,152100,1243751135,2510,2510,2510,2510,0
20230724,152000,1243751135,2510,2510,2510,2510,0
20230724,151900,1243751135,2510,2510,2510,2500,6458
20230724,151800,1227597270,2505,2505,2505,2505,200
20230724,151700,1227096270,2515,2505,2515,2505,3639
20230724,151600,1217967920,2510,2510,2510,2495,17670
20230724,151500,1173796165,2510,2505,2510,2505,417
20230724,151400,1172749570,2510,2505,2510,2505,325
20230724,151300,1171935435,2505,2505,2505,2505,499
20230724,151200,1170685440,2505,2505,2505,2505,50
20230724,151100,1170560190,2510,2510,2510,2510,511
20230724,151000,1169277580,2510,2510,2510,2510,172
20230724,150900,1168845860,2505,2500,2505,2495,3319
20230724,150800,1160551610,2505,2505,2505,2505,9
20230724,150700,1160529065,2500,2500,2500,2500,717
20230724,150600,1158736565,2505,2510,2510,2505,370
20230724,150500,1157809710,2505,2505,2505,2505,398
20230724,150400,1156812720,2505,2505,2505,2505,61
20230724,150300,1156659915,2505,2505,2505,2505,249
20230724,150200,1156036170,2510,2510,2510,2510,0
20230724,150100,1156036170,2510,2510,2510,2510,500
20230724,150000,1154781170,2510,2515,2515,2510,304
20230724,145900,1154018110,2500,2510,2510,2500,301
20230724,145800,1153264805,2515,2505,2515,2500,2285
20230724,145700,1147537455,2500,2505,2505,2500,206
20230724,145600,1147021925,2505,2505,2505,2505,2963
20230724,145500,1139599610,2505,2500,2505,2500,4965
20230724,145400,1127172315,2500,2500,2500,2500,1369
20230724,145300,1123749815,2505,2505,2505,2500,1006
20230724,145200,1121229790,2505,2505,2505,2505,1103
20230724,145100,1118466775,2505,2500,2505,2500,1239
20230724,145000,1115364935,2510,2510,2510,2510,0
20230724,144900,1115364935,2510,2510,2510,2495,1702
20230724,144800,1111118400,2500,2500,2500,2500,100
20230724,144700,1110868400,2500,2500,2510,2500,3395
20230724,144600,1102370720,2500,2505,2505,2500,3343
20230724,144500,1094012720,2500,2500,2500,2500,1212
20230724,144400,1090982720,2510,2500,2510,2500,2095
20230724,144300,1085726170,2500,2500,2500,2500,0
20230724,144200,1085726170,2500,2500,2510,2500,3471
20230724,144100,1077031220,2500,2505,2510,2500,7872
20230724,144000,1057335400,2505,2505,2505,2505,1
20230724,143900,1057332895,2515,2510,2515,2505,6079
20230724,143800,1042084730,2510,2515,2515,2510,742
20230724,143700,1040218610,2510,2515,2515,2510,1180
20230724,143600,1037251810,2515,2515,2515,2515,811
20230724,143500,1035212145,2515,2515,2515,2515,200
20230724,143400,1034709145,2520,2520,2520,2520,0
20230724,143300,1034709145,2520,2520,2520,2520,139
20230724,143200,1034358865,2520,2520,2520,2520,20
20230724,143100,1034308465,2520,2520,2520,2520,0
20230724,143000,1034308465,2520,2520,2520,2520,220
20230724,142900,1033754065,2530,2520,2530,2520,730
20230724,142800,1031909265,2520,2520,2525,2520,13121
20230724,142700,998840160,2515,2510,2515,2510,1091
20230724,142600,996100425,2515,2515,2515,2515,0
20230724,142500,996100425,2515,2515,2515,2515,1000
20230724,142400,993585425,2515,2515,2515,2515,4613
20230724,142300,981983730,2510,2510,2510,2510,3076
20230724,142200,974262970,2515,2515,2515,2515,0
20230724,142100,974262970,2515,2515,2515,2515,100
20230724,142000,974011470,2515,2510,2515,2510,110
20230724,141900,973734870,2510,2510,2510,2510,6
20230724,141800,973719810,2520,2510,2520,2510,14
20230724,141700,973684610,2520,2520,2520,2520,0
20230724,141600,973684610,2520,2510,2520,2510,3
20230724,141500,973677060,2525,2525,2525,2525,0
20230724,141400,973677060,2525,2525,2525,2525,477
20230724,141300,972472635,2520,2520,2520,2520,837
20230724,141200,970363395,2515,2515,2515,2515,0
20230724,141100,970363395,2515,2510,2520,2510,2608
20230724,141000,963802110,2510,2510,2510,2510,0
20230724,140900,963802110,2510,2510,2510,2510,561
20230724,140800,962394000,2510,2515,2515,2510,1146
20230724,140700,959513560,2510,2505,2510,2505,12
20230724,140600,959483475,2505,2500,2510,2500,1367
20230724,140500,956056040,2510,2510,2510,2510,0
20230724,140400,956056040,2510,2510,2510,2510,100
20230724,140300,955805040,2510,2510,2510,2510,924
20230724,140200,953485800,2510,2510,2510,2510,500
20230724,140100,952230800,2510,2510,2510,2510,12
20230724,140000,952200680,2500,2500,2500,2500,0
20230724,135900,952200680,2500,2500,2500,2500,0
20230724,135800,952200680,2500,2500,2500,2500,1
20230724,135700,952198180,2510,2510,2510,2510,100
20230724,135600,951947180,2515,2515,2515,2515,21
20230724,135500,951894365,2515,2515,2515,2515,62
20230724,135400,951738435,2515,2515,2515,2515,200
20230724,135300,951235435,2515,2505,2515,2505,1357
20230724,135200,947834740,2505,2495,2505,2495,1456
20230724,135100,944202010,2505,2505,2505,2505,0
20230724,135000,944202010,2505,2490,2505,2490,733
20230724,134900,942366340,2490,2490,2490,2490,1
20230724,134800,942363850,2500,2505,2505,2500,898
20230724,134700,940114410,2505,2510,2510,2500,820
20230724,134600,938064340,2500,2490,2500,2490,186
20230724,134500,937601060,2510,2510,2510,2510,0
20230724,134400,937601060,2510,2510,2510,2510,2
20230724,134300,937596040,2490,2490,2490,2490,0
20230724,134200,937596040,2490,2500,2515,2490,9852
20230724,134100,913051870,2500,2500,2500,2500,2560
20230724,134000,906651870,2500,2515,2515,2500,623
20230724,133900,905092235,2515,2515,2515,2515,1900
20230724,133800,900313735,2515,2515,2515,2515,21
20230724,133700,900260920,2515,2515,2515,2515,0
20230724,133600,900260920,2515,2515,2515,2515,0
20230724,133500,900260920,2515,2515,2515,2515,3
20230724,133400,900253375,2515,2515,2515,2515,1
20230724,133300,900250860,2510,2510,2510,2510,100
20230724,133200,899999860,2505,2505,2505,2505,250
20230724,133100,899373610,2515,2510,2515,2510,87
20230724,133000,899155235,2515,2515,2515,2515,10
20230724,132900,899130085,2515,2515,2515,2515,0
20230724,132800,899130085,2515,2515,2515,2515,4
20230724,132700,899120025,2510,2510,2510,2510,125
20230724,132600,898806275,2510,2510,2510,2510,0
20230724,132500,898806275,2510,2510,2510,2510,15
20230724,132400,898768625,2505,2510,2510,2505,69
20230724,132300,898595660,2505,2505,2505,2505,1011
20230724,132200,896063105,2505,2505,2505,2505,0
20230724,132100,896063105,2505,2505,2505,2505,1600
20230724,132000,892055105,2505,2505,2505,2505,41
20230724,131900,891952400,2505,2505,2505,2505,380
20230724,131800,891000500,2505,2510,2510,2505,1211
20230724,131700,887964890,2515,2515,2515,2515,100
20230724,131600,887713390,2515,2515,2515,2515,3
20230724,131500,887705845,2515,2515,2515,2515,218
20230724,131400,887157575,2515,2515,2515,2515,0
20230724,131300,887157575,2515,2515,2515,2515,130
20230724,131200,886830625,2515,2515,2520,2515,249
20230724,131100,886203895,2510,2510,2510,2510,1890
20230724,131000,881459995,2510,2510,2510,2510,1214
20230724,130900,878412855,2520,2520,2520,2520,0
20230724,130800,878412855,2520,2520,2520,2520,0
20230724,130700,878412855,2520,2515,2520,2515,446
20230724,130600,877289185,2520,2515,2520,2515,327
20230724,130500,876466775,2510,2510,2515,2510,11
20230724,130400,876439160,2515,2510,2515,2510,105
20230724,130300,876175110,2515,2510,2515,2510,1874
20230724,130200,871471215,2505,2505,2505,2505,100
20230724,130100,871220715,2500,2500,2500,2500,197
20230724,130000,870728215,2500,2505,2510,2500,596
20230724,125900,869236145,2505,2505,2505,2505,0
20230724,125800,869236145,2505,2500,2505,2500,2015
20230724,125700,864198640,2505,2500,2505,2500,218
20230724,125600,863652640,2500,2500,2500,2500,1701
20230724,125500,859400140,2500,2500,2500,2500,0
20230724,125400,859400140,2500,2510,2510,2500,201
20230724,125300,858895640,2510,2510,2510,2510,0
20230724,125200,858895640,2510,2510,2510,2510,0
20230724,125100,858895640,2510,2510,2510,2510,200
20230724,125000,858393640,2510,2510,2510,2510,0
20230724,124900,858393640,2510,2510,2510,2510,1
20230724,124800,858391130,2500,2510,2510,2500,5
20230724,124700,858378600,2510,2510,2510,2510,0
20230724,124600,858378600,2510,2500,2510,2500,1952
20230724,124500,853489475,2500,2500,2500,2500,886
20230724,124400,851274475,2505,2505,2505,2505,0
20230724,124300,851274475,2505,2505,2505,2505,150
20230724,124200,850898725,2510,2510,2510,2510,0
20230724,124100,850898725,2510,2510,2510,2510,2
20230724,124000,850893705,2510,2515,2515,2510,76
20230724,123900,850702615,2510,2510,2510,2510,107
20230724,123800,850434045,2500,2510,2510,2500,308
20230724,123700,849663965,2510,2505,2510,2505,308
20230724,123600,848892380,2495,2500,2505,2495,2321
20230724,123500,843100940,2500,2500,2500,2500,1339
20230724,123400,839753440,2500,2505,2505,2500,984
20230724,123300,837293435,2510,2510,2510,2510,0
20230724,123200,837293435,2510,2510,2510,2510,3000
20230724,123100,829763435,2500,2500,2500,2500,419
20230724,123000,828715935,2500,2500,2500,2500,0
20230724,122900,828715935,2500,2500,2500,2500,10
20230724,122800,828690935,2500,2500,2500,2500,300
20230724,122700,827940935,2500,2500,2500,2500,0
20230724,122600,827940935,2500,2510,2510,2500,3494
20230724,122500,819185935,2510,2510,2510,2510,0
20230724,122400,819185935,2510,2510,2510,2510,40
20230724,122300,819085535,2510,2505,2510,2505,225
20230724,122200,818521885,2505,2505,2505,2505,30
20230724,122100,818446735,2510,2505,2510,2505,380
20230724,122000,817494830,2505,2505,2505,2500,6
20230724,121900,817479805,2505,2505,2505,2505,0
20230724,121800,817479805,2505,2495,2505,2495,111
20230724,121700,817202850,2495,2495,2495,2495,111
20230724,121600,816925905,2495,2510,2515,2495,5325
20230724,121500,803633400,2510,2510,2510,2510,50
20230724,121400,803507900,2515,2510,2515,2510,65
20230724,121300,803344745,2510,2510,2510,2510,200
20230724,121200,802842745,2510,2510,2510,2510,0
20230724,121100,802842745,2510,2510,2510,2500,32
20230724,121000,802762435,2500,2500,2500,2500,0
20230724,120900,802762435,2500,2505,2505,2500,800
20230724,120800,800762425,2500,2500,2500,2500,1521
20230724,120700,796959925,2515,2515,2515,2515,300
20230724,120600,796205425,2515,2500,2515,2500,10550
20230724,120500,769776415,2495,2495,2495,2495,44
20230724,120400,769666635,2495,2490,2495,2490,1607
20230724,120300,765657270,2490,2505,2505,2490,6032
20230724,120200,750612190,2505,2505,2505,2500,1777
20230724,120100,746160930,2505,2495,2505,2495,655
20230724,120000,744521000,2495,2500,2505,2495,888
20230724,115900,742301430,2500,2500,2500,2500,50
20230724,115800,742176430,2500,2495,2500,2495,71
20230724,115700,741999280,2505,2505,2505,2505,0
20230724,115600,741999280,2505,2505,2505,2505,0
20230724,115500,741999280,2505,2505,2505,2505,0
20230724,115400,741999280,2505,2500,2505,2490,1275
20230724,115300,738812215,2500,2495,2500,2490,5010
20230724,115200,726334365,2495,2500,2500,2495,392
20230724,115100,725354925,2500,2500,2500,2500,2
20230724,115000,725349925,2500,2500,2500,2500,1325
20230724,114900,722037425,2495,2495,2500,2495,438
20230724,114800,720944610,2495,2495,2495,2495,2289
20230724,114700,715233555,2500,2500,2500,2500,14
20230724,114600,715198555,2500,2500,2500,2500,1
20230724,114500,715196055,2495,2495,2495,2495,0
20230724,114400,715196055,2495,2500,2505,2495,987
20230724,114300,712724425,2500,2495,2500,2495,11001
20230724,114200,685226930,2495,2495,2495,2495,230
20230724,114100,684653080,2500,2500,2500,2500,1
20230724,114000,684650580,2495,2495,2500,2495,2822
20230724,113900,677600285,2500,2500,2500,2500,100
20230724,113800,677350285,2500,2500,2500,2500,0
20230724,113700,677350285,2500,2495,2500,2495,428
20230724,113600,676281285,2500,2500,2500,2500,7
20230724,113500,676263785,2500,2500,2500,2500,0
20230724,113400,676263785,2500,2500,2500,2500,7914
20230724,113300,656478785,2500,2505,2505,2500,4013
20230724,113200,646446235,2510,2505,2510,2505,178
20230724,113100,646000340,2505,2505,2505,2495,325
20230724,113000,645188225,2505,2500,2510,2500,3061
20230724,112900,637535410,2510,2510,2510,2510,1
20230724,112800,637532900,2495,2495,2495,2495,0
20230724,112700,637532900,2495,2500,2510,2495,1435
20230724,112600,633943800,2500,2495,2500,2495,630
20230724,112500,632371945,2490,2490,2490,2490,2511
20230724,112400,626119555,2490,2495,2495,2490,719
20230724,112300,624328925,2490,2490,2490,2490,0
20230724,112200,624328925,2490,2495,2495,2490,653
20230724,112100,622700740,2495,2495,2495,2495,630
20230724,112000,621128890,2495,2495,2495,2495,0
20230724,111900,621128890,2495,2495,2495,2495,3430
20230724,111800,612571040,2495,2500,2500,2495,3717
20230724,111700,603295540,2500,2500,2500,2500,0
20230724,111600,603295540,2500,2505,2505,2500,338
20230724,111500,602450350,2505,2505,2505,2505,9
20230724,111400,602427805,2510,2510,2520,2510,153
20230724,111300,602043765,2510,2510,2510,2510,100
20230724,111200,601792765,2500,2500,2500,2500,2
20230724,111100,601787765,2500,2505,2505,2500,70
20230724,111000,601612665,2500,2510,2535,2500,2420
20230724,110900,595510245,2515,2500,2515,2495,3340
20230724,110800,587158455,2500,2500,2500,2500,201
20230724,110700,586655955,2505,2510,2510,2505,3
20230724,110600,586648435,2505,2505,2505,2505,0
20230724,110500,586648435,2505,2505,2505,2500,529
20230724,110400,585324390,2505,2495,2505,2495,147
20230724,110300,584956625,2495,2495,2495,2495,1650
20230724,110200,580839875,2495,2505,2505,2495,66
20230724,110100,580674915,2505,2495,2505,2495,78
20230724,110000,580479605,2500,2500,2500,2500,2051
20230724,105900,575352105,2505,2505,2505,2505,3
20230724,105800,575344590,2500,2500,2500,2500,80
20230724,105700,575144590,2500,2500,2500,2500,66
20230724,105600,574979590,2495,2495,2495,2495,0
20230724,105500,574979590,2495,2500,2500,2495,1002
20230724,105400,572474595,2500,2500,2500,2500,210
20230724,105300,571949595,2500,2500,2510,2500,161
20230724,105200,571547085,2495,2510,2510,2495,2886
20230724,105100,564330965,2510,2515,2515,2510,2523
20230724,105000,557997455,2515,2515,2515,2515,0
20230724,104900,557997455,2515,2510,2515,2510,12
20230724,104800,557967330,2515,2515,2515,2510,57
20230724,104700,557824250,2510,2515,2515,2510,12
20230724,104600,557794125,2510,2510,2510,2510,500
20230724,104500,556539125,2520,2520,2520,2520,1
20230724,104400,556536605,2510,2510,2510,2510,311
20230724,104300,555755995,2510,2515,2515,2510,615
20230724,104200,554212130,2510,2510,2510,2510,216
20230724,104100,553669970,2510,2520,2520,2510,3500
20230724,104000,544877555,2520,2530,2530,2520,248
20230724,103900,544252585,2530,2530,2530,2530,10
20230724,103800,544227285,2520,2535,2535,2520,61
20230724,103700,544073235,2535,2535,2535,2535,0
20230724,103600,544073235,2535,2535,2535,2520,242
20230724,103500,543462765,2520,2520,2520,2520,0
20230724,103400,543462765,2520,2520,2520,2520,1501
20230724,103300,539680245,2535,2525,2535,2525,947
20230724,103200,537284335,2530,2520,2530,2520,4079
20230724,103100,526988670,2520,2520,2520,2520,10
20230724,103000,526963470,2510,2515,2515,2510,1412
20230724,102900,523413820,2510,2510,2510,2510,0
20230724,102800,523413820,2510,2505,2510,2505,525
20230724,102700,522096525,2495,2490,2495,2490,2515
20230724,102600,515830950,2490,2490,2490,2490,500
20230724,102500,514585950,2490,2510,2510,2490,13520
20230724,102400,480819265,2510,2510,2515,2510,1089
20230724,102300,478085680,2510,2510,2510,2510,11
20230724,102200,478058070,2515,2515,2515,2515,355
20230724,102100,477165245,2515,2515,2515,2515,11
20230724,102000,477137580,2515,2515,2515,2515,0
20230724,101900,477137580,2515,2515,2515,2515,0
20230724,101800,477137580,2515,2515,2515,2515,2026
20230724,101700,472042190,2520,2520,2520,2520,25
20230724,101600,471979190,2515,2520,2520,2515,1006
20230724,101500,469449045,2520,2525,2525,2520,227
20230724,101400,468875880,2520,2520,2520,2520,42
20230724,101300,468770040,2515,2520,2520,2515,3095
20230724,101200,460979600,2520,2520,2520,2520,12
20230724,101100,460949360,2510,2510,2510,2510,0
20230724,101000,460949360,2510,2515,2515,2510,1141
20230724,100900,458082415,2515,2525,2525,2515,108
20230724,100800,457810715,2525,2520,2525,2510,334
20230724,100700,456969695,2515,2510,2515,2510,216
20230724,100600,456426635,2510,2510,2510,2510,11
20230724,100500,456399025,2510,2510,2510,2510,604
20230724,100400,454882985,2510,2515,2515,2510,274
20230724,100300,454194245,2515,2525,2525,2515,419
20230724,100200,453140410,2515,2520,2520,2515,788
20230724,100100,451155850,2520,2525,2525,2520,90
20230724,100000,450928940,2520,2525,2525,2520,146
20230724,095900,450560305,2530,2530,2530,2530,118
20230724,095800,450261765,2525,2525,2525,2525,0
20230724,095700,450261765,2525,2525,2525,2525,4207
20230724,095600,439639090,2530,2525,2530,2525,2827
20230724,095500,432488155,2525,2520,2525,2515,6982
20230724,095400,414875605,2520,2525,2525,2520,51
20230724,095300,414746960,2525,2525,2525,2525,0
20230724,095200,414746960,2525,2525,2525,2525,704
20230724,095100,412969360,2525,2525,2540,2525,4602
20230724,095000,401284445,2535,2525,2540,2525,27699
20230724,094900,331307745,2540,2525,2540,2525,37
20230724,094800,331214290,2525,2525,2525,2525,0
20230724,094700,331214290,2525,2525,2525,2525,558
20230724,094600,329805340,2525,2535,2535,2525,737
20230724,094500,327938905,2520,2525,2530,2520,2041
20230724,094400,322778210,2520,2515,2525,2515,5368
20230724,094300,309253245,2515,2520,2520,2515,515
20230724,094200,307955520,2520,2520,2520,2520,621
20230724,094100,306390600,2520,2520,2520,2520,56
20230724,094000,306249480,2520,2520,2520,2520,366
20230724,093900,305327160,2520,2520,2520,2520,100
20230724,093800,305075160,2520,2525,2525,2520,104
20230724,093700,304812580,2525,2525,2525,2525,182
20230724,093600,304353030,2525,2520,2525,2515,11447
20230724,093500,275499135,2520,2520,2525,2520,233
20230724,093400,274911650,2525,2525,2525,2525,54
20230724,093300,274775300,2525,2530,2530,2525,49
20230724,093200,274651335,2530,2530,2530,2530,19
20230724,093100,274603265,2530,2515,2530,2510,2000
20230724,093000,269570430,2510,2510,2520,2510,889
20230724,092900,267338040,2510,2525,2530,2510,413
20230724,092800,266299365,2520,2530,2530,2520,2417
20230724,092700,260188425,2530,2490,2530,2490,7639
20230724,092600,240996105,2490,2490,2490,2490,220
20230724,092500,240448305,2490,2510,2510,2490,379
20230724,092400,239504355,2510,2495,2510,2495,2008
20230724,092300,234494275,2495,2500,2500,2495,1622
20230724,092200,230447380,2500,2505,2510,2500,4389
20230724,092100,219474330,2525,2515,2525,2515,2400
20230724,092000,213437330,2500,2495,2515,2495,3565
20230724,091900,204497820,2495,2495,2495,2495,1683
20230724,091800,200298735,2515,2515,2515,2495,18
20230724,091700,200253685,2515,2510,2515,2495,3058
20230724,091600,192614240,2515,2500,2515,2500,3886
20230724,091500,182897845,2500,2515,2515,2500,948
20230724,091400,180527695,2515,2505,2515,2500,2619
20230724,091300,173974195,2505,2505,2520,2505,855
20230724,091200,171823920,2520,2500,2520,2500,1050
20230724,091100,169194080,2500,2495,2515,2495,3764
20230724,091000,159799640,2495,2505,2505,2495,17794
20230724,090900,115368835,2505,2525,2525,2500,7851
20230724,090800,95594715,2525,2525,2525,2500,2541
20230724,090700,89218780,2500,2525,2525,2500,17002
20230724,090600,46523880,2525,2525,2525,2520,228
20230724,090500,45949205,2525,2515,2525,2515,227
20230724,090400,45377195,2515,2520,2530,2515,1178
20230724,090300,42409905,2520,2540,2560,2520,1724
20230724,090200,38049120,2540,2565,2565,2535,4213
20230724,090100,27331090,2570,2575,2575,2570,3463
20230724,090000,18413900,2575,2560,2575,2555,7180