stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,183800,544473340,9800,9800,9800,9800,2436
20230724,183700,544473340,9800,9800,9800,9800,0
20230724,183600,544473340,9800,9800,9800,9800,0
20230724,183500,544473340,9800,9800,9800,9800,0
20230724,183400,544473340,9800,9800,9800,9800,0
20230724,183300,544473340,9800,9800,9800,9800,0
20230724,183200,544473340,9800,9800,9800,9800,0
20230724,183100,544473340,9800,9800,9800,9800,0
20230724,183000,544473340,9800,9800,9800,9800,0
20230724,182900,544473340,9800,9800,9800,9800,0
20230724,182800,544473340,9800,9800,9800,9800,0
20230724,182700,544473340,9800,9800,9800,9800,0
20230724,182600,544473340,9800,9800,9800,9800,0
20230724,182500,544473340,9800,9800,9800,9800,0
20230724,182400,544473340,9800,9800,9800,9800,0
20230724,182300,544473340,9800,9800,9800,9800,0
20230724,182200,544473340,9800,9800,9800,9800,0
20230724,182100,544473340,9800,9800,9800,9800,0
20230724,182000,544473340,9800,9800,9800,9800,0
20230724,181900,544473340,9800,9800,9800,9800,0
20230724,181800,544473340,9800,9800,9800,9800,0
20230724,181700,544473340,9800,9800,9800,9800,0
20230724,181600,544473340,9800,9800,9800,9800,0
20230724,181500,544473340,9800,9800,9800,9800,0
20230724,181400,544473340,9800,9800,9800,9800,0
20230724,181300,544473340,9800,9800,9800,9800,0
20230724,181200,544473340,9800,9800,9800,9800,0
20230724,181100,544473340,9800,9800,9800,9800,0
20230724,181000,544473340,9800,9800,9800,9800,0
20230724,180900,544473340,9800,9800,9800,9800,0
20230724,180800,544473340,9800,9800,9800,9800,2436
20230724,180700,544473340,9800,9800,9800,9800,0
20230724,180600,544473340,9800,9800,9800,9800,0
20230724,180500,544473340,9800,9800,9800,9800,0
20230724,180400,544473340,9800,9800,9800,9800,0
20230724,180300,544473340,9800,9800,9800,9800,0
20230724,180200,544473340,9800,9800,9800,9800,0
20230724,180100,544473340,9800,9800,9800,9800,0
20230724,180000,544473340,9800,9800,9800,9800,0
20230724,175900,544473340,9800,9800,9800,9800,0
20230724,175800,544473340,9800,9800,9800,9800,0
20230724,175700,544473340,9800,9800,9800,9800,0
20230724,175600,544473340,9800,9800,9800,9800,0
20230724,175500,544473340,9800,9800,9800,9800,0
20230724,175400,544473340,9800,9800,9800,9800,0
20230724,175300,544473340,9800,9800,9800,9800,0
20230724,175200,544473340,9800,9800,9800,9800,0
20230724,175100,544473340,9800,9800,9800,9800,0
20230724,175000,544473340,9800,9800,9800,9800,0
20230724,174900,544473340,9800,9800,9800,9800,0
20230724,174800,544473340,9800,9800,9800,9800,0
20230724,174700,544473340,9800,9800,9800,9800,0
20230724,174600,544473340,9800,9800,9800,9800,0
20230724,174500,544473340,9800,9800,9800,9800,0
20230724,174400,544473340,9800,9800,9800,9800,0
20230724,174300,544473340,9800,9800,9800,9800,0
20230724,174200,544473340,9800,9800,9800,9800,0
20230724,174100,544473340,9800,9800,9800,9800,0
20230724,174000,544473340,9800,9800,9800,9800,0
20230724,173900,544473340,9800,9800,9800,9800,0
20230724,173800,544473340,9800,9800,9800,9800,2436
20230724,173700,544473340,9800,9800,9800,9800,0
20230724,173600,544473340,9800,9800,9800,9800,0
20230724,173500,544473340,9800,9800,9800,9800,0
20230724,173400,544473340,9800,9800,9800,9800,0
20230724,173300,544473340,9800,9800,9800,9800,0
20230724,173200,544473340,9800,9800,9800,9800,0
20230724,173100,544473340,9800,9800,9800,9800,0
20230724,173000,544473340,9800,9800,9800,9800,0
20230724,172900,544473340,9800,9800,9800,9800,0
20230724,172800,544473340,9800,9800,9800,9800,0
20230724,172700,544473340,9800,9800,9800,9800,0
20230724,172600,544473340,9800,9800,9800,9800,0
20230724,172500,544473340,9800,9800,9800,9800,0
20230724,172400,544473340,9800,9800,9800,9800,0
20230724,172300,544473340,9800,9800,9800,9800,0
20230724,172200,544473340,9800,9800,9800,9800,0
20230724,172100,544473340,9800,9800,9800,9800,0
20230724,172000,544473340,9800,9800,9800,9800,0
20230724,171900,544473340,9800,9800,9800,9800,0
20230724,171800,544473340,9800,9800,9800,9800,0
20230724,171700,544473340,9800,9800,9800,9800,0
20230724,171600,544473340,9800,9800,9800,9800,0
20230724,171500,544473340,9800,9800,9800,9800,0
20230724,171400,544473340,9800,9800,9800,9800,0
20230724,171300,544473340,9800,9800,9800,9800,0
20230724,171200,544473340,9800,9800,9800,9800,0
20230724,171100,544473340,9800,9800,9800,9800,0
20230724,171000,544473340,9800,9800,9800,9800,0
20230724,170900,544473340,9800,9800,9800,9800,0
20230724,170800,544473340,9800,9800,9800,9800,2436
20230724,170700,544473340,9800,9800,9800,9800,0
20230724,170600,544473340,9800,9800,9800,9800,0
20230724,170500,544473340,9800,9800,9800,9800,0
20230724,170400,544473340,9800,9800,9800,9800,0
20230724,170300,544473340,9800,9800,9800,9800,0
20230724,170200,544473340,9800,9800,9800,9800,0
20230724,170100,544473340,9800,9800,9800,9800,0
20230724,170000,544473340,9800,9800,9800,9800,0
20230724,165900,544473340,9800,9800,9800,9800,0
20230724,165800,544473340,9800,9800,9800,9800,0
20230724,165700,544473340,9800,9800,9800,9800,0
20230724,165600,544473340,9800,9800,9800,9800,0
20230724,165500,544473340,9800,9800,9800,9800,0
20230724,165400,544473340,9800,9800,9800,9800,0
20230724,165300,544473340,9800,9800,9800,9800,0
20230724,165200,544473340,9800,9800,9800,9800,0
20230724,165100,544473340,9800,9800,9800,9800,0
20230724,165000,544473340,9800,9800,9800,9800,0
20230724,164900,544473340,9800,9800,9800,9800,0
20230724,164800,544473340,9800,9800,9800,9800,0
20230724,164700,544473340,9800,9800,9800,9800,0
20230724,164600,544473340,9800,9800,9800,9800,0
20230724,164500,544473340,9800,9800,9800,9800,0
20230724,164400,544473340,9800,9800,9800,9800,0
20230724,164300,544473340,9800,9800,9800,9800,0
20230724,164200,544473340,9800,9800,9800,9800,0
20230724,164100,544473340,9800,9800,9800,9800,0
20230724,164000,544473340,9800,9800,9800,9800,0
20230724,163900,544473340,9800,9800,9800,9800,0
20230724,163800,544473340,9800,9800,9800,9800,2436
20230724,163700,544473340,9800,9800,9800,9800,0
20230724,163600,544473340,9800,9800,9800,9800,0
20230724,163500,544473340,9800,9800,9800,9800,0
20230724,163400,544473340,9800,9800,9800,9800,0
20230724,163300,544473340,9800,9800,9800,9800,0
20230724,163200,544473340,9800,9800,9800,9800,0
20230724,163100,544473340,9800,9800,9800,9800,0
20230724,163000,544473340,9800,9800,9800,9800,0
20230724,162900,544473340,9800,9800,9800,9800,0
20230724,162800,544473340,9800,9800,9800,9800,0
20230724,162700,544473340,9800,9800,9800,9800,0
20230724,162600,544473340,9800,9800,9800,9800,0
20230724,162500,544473340,9800,9800,9800,9800,0
20230724,162400,544473340,9800,9800,9800,9800,0
20230724,162300,544473340,9800,9800,9800,9800,0
20230724,162200,544473340,9800,9800,9800,9800,0
20230724,162100,544473340,9800,9800,9800,9800,0
20230724,162000,544473340,9800,9800,9800,9800,0
20230724,161900,544473340,9800,9800,9800,9800,0
20230724,161800,544473340,9800,9800,9800,9800,0
20230724,161700,544473340,9800,9800,9800,9800,0
20230724,161600,544473340,9800,9800,9800,9800,0
20230724,161500,544473340,9800,9800,9800,9800,0
20230724,161400,544473340,9800,9800,9800,9800,0
20230724,161300,544473340,9800,9800,9800,9800,0
20230724,161200,544473340,9800,9800,9800,9800,0
20230724,161100,544473340,9800,9800,9800,9800,0
20230724,161000,544473340,9800,9800,9800,9800,0
20230724,160900,544473340,9800,9800,9800,9800,0
20230724,160800,544473340,9800,9800,9800,9800,2436
20230724,160700,544473340,9800,9800,9800,9800,0
20230724,160600,544473340,9800,9800,9800,9800,0
20230724,160500,544473340,9800,9800,9800,9800,0
20230724,160400,544473340,9800,9800,9800,9800,0
20230724,160300,544473340,9800,9800,9800,9800,0
20230724,160200,544473340,9800,9800,9800,9800,0
20230724,160100,544473340,9800,9800,9800,9800,0
20230724,160000,544473340,9800,9800,9800,9800,0
20230724,155900,544473340,9800,9800,9800,9800,0
20230724,155800,544473340,9800,9800,9800,9800,0
20230724,155700,544473340,9800,9800,9800,9800,0
20230724,155600,544473340,9800,9800,9800,9800,0
20230724,155500,544473340,9800,9800,9800,9800,0
20230724,155400,544473340,9800,9800,9800,9800,0
20230724,155300,544473340,9800,9800,9800,9800,0
20230724,155200,544473340,9800,9800,9800,9800,0
20230724,155100,544473340,9800,9800,9800,9800,0
20230724,155000,544473340,9800,9800,9800,9800,0
20230724,154900,544473340,9800,9800,9800,9800,0
20230724,154800,544473340,9800,9800,9800,9800,0
20230724,154700,544473340,9800,9800,9800,9800,0
20230724,154600,544473340,9800,9800,9800,9800,0
20230724,154500,544473340,9800,9800,9800,9800,0
20230724,154400,544473340,9800,9800,9800,9800,0
20230724,154300,544473340,9800,9800,9800,9800,0
20230724,154200,544473340,9800,9800,9800,9800,0
20230724,154100,544473340,9800,9800,9800,9800,0
20230724,154000,544473340,9800,9800,9800,9800,0
20230724,153900,544473340,9800,9800,9800,9800,0
20230724,153800,544473340,9800,9800,9800,9800,2436
20230724,153700,544473340,9800,9800,9800,9800,0
20230724,153600,544473340,9800,9800,9800,9800,0
20230724,153500,544473340,9800,9800,9800,9800,0
20230724,153400,544473340,9800,9800,9800,9800,0
20230724,153300,544473340,9800,9800,9800,9800,0
20230724,153200,544473340,9800,9800,9800,9800,0
20230724,153100,544473340,9800,9800,9800,9800,0
20230724,153000,544473340,9800,9800,9800,9800,2436
20230724,152900,520600540,9820,9820,9820,9820,0
20230724,152800,520600540,9820,9820,9820,9820,0
20230724,152700,520600540,9820,9820,9820,9820,0
20230724,152600,520600540,9820,9820,9820,9820,0
20230724,152500,520600540,9820,9820,9820,9820,0
20230724,152400,520600540,9820,9820,9820,9820,0
20230724,152300,520600540,9820,9820,9820,9820,0
20230724,152200,520600540,9820,9820,9820,9820,0
20230724,152100,520600540,9820,9820,9820,9820,0
20230724,152000,520600540,9820,9820,9820,9820,0
20230724,151900,520600540,9820,9820,9820,9810,699
20230724,151800,513742090,9820,9810,9820,9810,2
20230724,151700,513722460,9820,9820,9820,9820,4
20230724,151600,513683180,9820,9820,9820,9820,1
20230724,151500,513673360,9810,9820,9820,9810,67
20230724,151400,513016020,9820,9820,9820,9820,1
20230724,151300,513006200,9810,9810,9810,9810,0
20230724,151200,513006200,9810,9810,9810,9810,500
20230724,151100,508101200,9810,9810,9810,9810,0
20230724,151000,508101200,9810,9800,9810,9800,68
20230724,150900,507434130,9810,9810,9810,9810,132
20230724,150800,506139210,9810,9810,9820,9810,4932
20230724,150700,457754290,9810,9810,9810,9810,70
20230724,150600,457067590,9820,9820,9820,9820,3
20230724,150500,457038130,9820,9820,9820,9820,0
20230724,150400,457038130,9820,9830,9830,9820,171
20230724,150300,455358880,9830,9820,9830,9820,126
20230724,150200,454121310,9830,9830,9830,9830,0
20230724,150100,454121310,9830,9830,9830,9830,110
20230724,150000,453040010,9820,9820,9820,9820,35
20230724,145900,452696310,9820,9820,9820,9820,641
20230724,145800,446401690,9820,9820,9820,9820,909
20230724,145700,437475310,9810,9810,9810,9810,59
20230724,145600,436896520,9810,9810,9810,9810,61
20230724,145500,436298110,9820,9820,9820,9820,1
20230724,145400,436288290,9820,9820,9820,9820,0
20230724,145300,436288290,9820,9820,9820,9820,1
20230724,145200,436278470,9810,9810,9810,9810,200
20230724,145100,434316470,9810,9810,9810,9810,0
20230724,145000,434316470,9810,9810,9810,9810,14
20230724,144900,434179130,9820,9820,9820,9820,158
20230724,144800,432627570,9810,9810,9810,9810,0
20230724,144700,432627570,9810,9820,9820,9810,172
20230724,144600,430940030,9820,9820,9820,9820,0
20230724,144500,430940030,9820,9820,9820,9820,0
20230724,144400,430940030,9820,9820,9820,9820,0
20230724,144300,430940030,9820,9820,9820,9820,2
20230724,144200,430920390,9820,9820,9820,9820,30
20230724,144100,430625790,9820,9820,9820,9820,0
20230724,144000,430625790,9820,9820,9820,9820,0
20230724,143900,430625790,9820,9820,9820,9820,0
20230724,143800,430625790,9820,9820,9820,9820,0
20230724,143700,430625790,9820,9820,9820,9820,1
20230724,143600,430615970,9800,9800,9800,9800,0
20230724,143500,430615970,9800,9810,9810,9800,177
20230724,143400,428879950,9810,9810,9810,9810,0
20230724,143300,428879950,9810,9810,9810,9810,29
20230724,143200,428595460,9810,9810,9810,9810,0
20230724,143100,428595460,9810,9810,9810,9810,0
20230724,143000,428595460,9810,9810,9810,9810,0
20230724,142900,428595460,9810,9810,9810,9810,0
20230724,142800,428595460,9810,9810,9810,9810,1
20230724,142700,428585650,9820,9820,9820,9820,0
20230724,142600,428585650,9820,9820,9820,9820,0
20230724,142500,428585650,9820,9820,9820,9820,0
20230724,142400,428585650,9820,9820,9820,9820,0
20230724,142300,428585650,9820,9820,9820,9820,23
20230724,142200,428359790,9800,9800,9800,9800,0
20230724,142100,428359790,9800,9800,9800,9800,41
20230724,142000,427957990,9800,9800,9800,9800,0
20230724,141900,427957990,9800,9800,9800,9800,2
20230724,141800,427938390,9800,9800,9800,9800,0
20230724,141700,427938390,9800,9810,9810,9800,141
20230724,141600,426555990,9810,9810,9810,9810,0
20230724,141500,426555990,9810,9820,9820,9810,699
20230724,141400,419696300,9850,9850,9850,9850,0
20230724,141300,419696300,9850,9850,9850,9850,0
20230724,141200,419696300,9850,9850,9850,9850,12
20230724,141100,419578100,9850,9850,9850,9850,0
20230724,141000,419578100,9850,9850,9850,9850,0
20230724,140900,419578100,9850,9850,9850,9850,0
20230724,140800,419578100,9850,9850,9850,9850,1
20230724,140700,419568250,9820,9820,9820,9820,0
20230724,140600,419568250,9820,9820,9820,9820,0
20230724,140500,419568250,9820,9820,9820,9820,0
20230724,140400,419568250,9820,9820,9820,9820,5
20230724,140300,419519150,9850,9850,9850,9850,0
20230724,140200,419519150,9850,9850,9850,9850,0
20230724,140100,419519150,9850,9850,9850,9850,0
20230724,140000,419519150,9850,9830,9850,9830,500
20230724,135900,414600030,9810,9810,9810,9810,312
20230724,135800,411539310,9800,9800,9800,9800,200
20230724,135700,409579310,9800,9800,9800,9800,800
20230724,135600,401739310,9810,9810,9810,9810,688
20230724,135500,394990030,9810,9810,9810,9810,5
20230724,135400,394940980,9800,9790,9800,9790,338
20230724,135300,391628590,9800,9800,9800,9800,0
20230724,135200,391628590,9800,9800,9800,9800,0
20230724,135100,391628590,9800,9800,9800,9800,0
20230724,135000,391628590,9800,9800,9800,9800,0
20230724,134900,391628590,9800,9800,9800,9800,7
20230724,134800,391559990,9800,9800,9800,9800,0
20230724,134700,391559990,9800,9800,9800,9800,9
20230724,134600,391471790,9790,9790,9790,9790,30
20230724,134500,391178090,9800,9800,9800,9800,0
20230724,134400,391178090,9800,9800,9800,9800,0
20230724,134300,391178090,9800,9800,9800,9800,945
20230724,134200,381917090,9800,9810,9810,9800,683
20230724,134100,375223640,9810,9810,9810,9810,0
20230724,134000,375223640,9810,9810,9810,9810,27
20230724,133900,374958770,9810,9830,9830,9810,2267
20230724,133800,352718650,9840,9840,9840,9840,3
20230724,133700,352689130,9840,9840,9840,9840,1
20230724,133600,352679290,9840,9840,9840,9840,0
20230724,133500,352679290,9840,9840,9840,9840,1
20230724,133400,352669450,9840,9840,9840,9840,0
20230724,133300,352669450,9840,9840,9840,9840,0
20230724,133200,352669450,9840,9840,9840,9840,0
20230724,133100,352669450,9840,9840,9840,9840,1
20230724,133000,352659610,9840,9840,9840,9840,0
20230724,132900,352659610,9840,9840,9840,9840,0
20230724,132800,352659610,9840,9840,9840,9840,1
20230724,132700,352649770,9840,9840,9840,9840,3
20230724,132600,352620250,9840,9840,9840,9840,0
20230724,132500,352620250,9840,9840,9840,9840,0
20230724,132400,352620250,9840,9840,9840,9840,11
20230724,132300,352512010,9830,9830,9830,9830,81
20230724,132200,351715780,9820,9820,9820,9820,0
20230724,132100,351715780,9820,9820,9820,9820,0
20230724,132000,351715780,9820,9820,9820,9820,3
20230724,131900,351686320,9830,9830,9830,9830,0
20230724,131800,351686320,9830,9830,9830,9830,0
20230724,131700,351686320,9830,9830,9830,9830,1
20230724,131600,351676490,9810,9810,9810,9810,0
20230724,131500,351676490,9810,9810,9810,9810,0
20230724,131400,351676490,9810,9810,9810,9810,0
20230724,131300,351676490,9810,9810,9810,9810,0
20230724,131200,351676490,9810,9810,9810,9810,0
20230724,131100,351676490,9810,9810,9810,9810,0
20230724,131000,351676490,9810,9810,9810,9810,0
20230724,130900,351676490,9810,9810,9810,9810,0
20230724,130800,351676490,9810,9810,9810,9810,0
20230724,130700,351676490,9810,9810,9810,9810,0
20230724,130600,351676490,9810,9810,9810,9810,120
20230724,130500,350499290,9810,9820,9820,9810,396
20230724,130400,346613860,9820,9820,9820,9820,0
20230724,130300,346613860,9820,9820,9820,9820,0
20230724,130200,346613860,9820,9820,9820,9820,888
20230724,130100,337893700,9810,9810,9810,9810,0
20230724,130000,337893700,9810,9820,9820,9810,201
20230724,125900,335921880,9820,9820,9820,9820,0
20230724,125800,335921880,9820,9820,9820,9810,2664
20230724,125700,309773370,9820,9820,9820,9820,0
20230724,125600,309773370,9820,9820,9820,9820,0
20230724,125500,309773370,9820,9820,9820,9820,0
20230724,125400,309773370,9820,9820,9820,9820,0
20230724,125300,309773370,9820,9820,9820,9820,100
20230724,125200,308791370,9830,9830,9830,9830,0
20230724,125100,308791370,9830,9830,9830,9830,0
20230724,125000,308791370,9830,9830,9830,9830,0
20230724,124900,308791370,9830,9830,9830,9830,0
20230724,124800,308791370,9830,9830,9830,9830,60
20230724,124700,308201570,9830,9830,9830,9830,0
20230724,124600,308201570,9830,9830,9830,9830,0
20230724,124500,308201570,9830,9830,9830,9830,0
20230724,124400,308201570,9830,9830,9830,9830,0
20230724,124300,308201570,9830,9830,9830,9830,0
20230724,124200,308201570,9830,9830,9830,9830,0
20230724,124100,308201570,9830,9830,9830,9830,0
20230724,124000,308201570,9830,9830,9830,9830,10
20230724,123900,308103270,9820,9820,9820,9820,399
20230724,123800,304185090,9820,9820,9820,9820,0
20230724,123700,304185090,9820,9820,9820,9820,0
20230724,123600,304185090,9820,9820,9820,9820,249
20230724,123500,301739910,9820,9820,9820,9820,0
20230724,123400,301739910,9820,9820,9820,9820,10
20230724,123300,301641710,9820,9820,9820,9820,2
20230724,123200,301622070,9820,9810,9820,9810,110
20230724,123100,300542870,9800,9800,9800,9800,0
20230724,123000,300542870,9800,9800,9800,9800,0
20230724,122900,300542870,9800,9800,9800,9800,8
20230724,122800,300464470,9800,9800,9800,9800,6
20230724,122700,300405670,9800,9800,9800,9800,0
20230724,122600,300405670,9800,9790,9800,9790,39
20230724,122500,300023670,9790,9790,9790,9790,0
20230724,122400,300023670,9790,9790,9790,9790,0
20230724,122300,300023670,9790,9790,9790,9790,2
20230724,122200,300004090,9800,9800,9800,9800,30
20230724,122100,299710090,9800,9800,9800,9800,0
20230724,122000,299710090,9800,9800,9800,9800,38
20230724,121900,299337690,9810,9810,9810,9810,8
20230724,121800,299259210,9810,9810,9810,9810,0
20230724,121700,299259210,9810,9800,9810,9800,5
20230724,121600,299210200,9800,9800,9800,9800,0
20230724,121500,299210200,9800,9800,9800,9800,10
20230724,121400,299112200,9800,9800,9800,9800,1
20230724,121300,299102400,9800,9800,9800,9800,2083
20230724,121200,278689000,9810,9810,9810,9810,0
20230724,121100,278689000,9810,9810,9810,9810,0
20230724,121000,278689000,9810,9810,9810,9810,110
20230724,120900,277609900,9810,9810,9810,9810,0
20230724,120800,277609900,9810,9820,9820,9810,982
20230724,120700,267976070,9820,9820,9820,9820,0
20230724,120600,267976070,9820,9820,9820,9820,0
20230724,120500,267976070,9820,9820,9820,9820,0
20230724,120400,267976070,9820,9820,9820,9820,0
20230724,120300,267976070,9820,9820,9820,9820,0
20230724,120200,267976070,9820,9820,9820,9820,9
20230724,120100,267887690,9810,9810,9810,9810,0
20230724,120000,267887690,9810,9810,9810,9810,50
20230724,115900,267397190,9810,9810,9810,9810,0
20230724,115800,267397190,9810,9810,9810,9810,12
20230724,115700,267279470,9820,9820,9820,9820,3
20230724,115600,267250010,9820,9820,9820,9820,4
20230724,115500,267210730,9810,9810,9810,9810,6
20230724,115400,267151870,9810,9810,9810,9810,149
20230724,115300,265690180,9810,9810,9810,9810,0
20230724,115200,265690180,9810,9810,9810,9810,10
20230724,115100,265592080,9820,9820,9820,9820,0
20230724,115000,265592080,9820,9820,9820,9820,1
20230724,114900,265582260,9820,9820,9820,9820,1520
20230724,114800,250655860,9830,9830,9830,9830,0
20230724,114700,250655860,9830,9830,9830,9830,0
20230724,114600,250655860,9830,9830,9830,9830,0
20230724,114500,250655860,9830,9830,9830,9830,0
20230724,114400,250655860,9830,9830,9830,9830,49
20230724,114300,250174190,9830,9830,9830,9830,0
20230724,114200,250174190,9830,9830,9830,9830,12
20230724,114100,250056230,9830,9830,9830,9830,1310
20230724,114000,237178930,9830,9830,9830,9830,17
20230724,113900,237011820,9840,9840,9840,9840,0
20230724,113800,237011820,9840,9840,9840,9840,0
20230724,113700,237011820,9840,9840,9840,9840,0
20230724,113600,237011820,9840,9840,9840,9840,0
20230724,113500,237011820,9840,9840,9840,9840,50
20230724,113400,236519820,9840,9840,9840,9840,1
20230724,113300,236509980,9840,9840,9840,9840,70
20230724,113200,235821180,9830,9830,9830,9830,110
20230724,113100,234739880,9830,9830,9840,9830,678
20230724,113000,228072450,9840,9840,9840,9840,1781
20230724,112900,210547410,9850,9850,9850,9850,10
20230724,112800,210448910,9850,9850,9850,9850,172
20230724,112700,208754710,9850,9850,9850,9850,0
20230724,112600,208754710,9850,9850,9850,9850,0
20230724,112500,208754710,9850,9850,9850,9850,50
20230724,112400,208262210,9840,9840,9840,9840,22
20230724,112300,208045730,9840,9840,9840,9840,1117
20230724,112200,197054450,9840,9850,9850,9840,2
20230724,112100,197034760,9850,9850,9850,9850,1701
20230724,112000,180279910,9860,9850,9860,9850,13
20230724,111900,180151760,9850,9850,9850,9850,0
20230724,111800,180151760,9850,9850,9850,9850,1
20230724,111700,180141910,9860,9860,9860,9860,1180
20230724,111600,168507110,9860,9860,9860,9860,1100
20230724,111500,157661110,9860,9860,9860,9860,114
20230724,111400,156537070,9860,9860,9860,9860,0
20230724,111300,156537070,9860,9860,9860,9860,328
20230724,111200,153302990,9870,9870,9870,9870,0
20230724,111100,153302990,9870,9870,9870,9870,2
20230724,111000,153283250,9870,9870,9870,9870,337
20230724,110900,149957060,9880,9880,9880,9880,381
20230724,110800,146192780,9890,9890,9890,9890,0
20230724,110700,146192780,9890,9890,9890,9890,17
20230724,110600,146024650,9890,9890,9890,9890,0
20230724,110500,146024650,9890,9890,9890,9890,0
20230724,110400,146024650,9890,9890,9890,9890,35
20230724,110300,145678500,9900,9900,9900,9900,0
20230724,110200,145678500,9900,9900,9900,9900,0
20230724,110100,145678500,9900,9900,9900,9900,200
20230724,110000,143698500,9900,9900,9900,9900,0
20230724,105900,143698500,9900,9900,9900,9900,0
20230724,105800,143698500,9900,9890,9900,9890,30
20230724,105700,143401650,9890,9890,9890,9890,0
20230724,105600,143401650,9890,9890,9890,9890,151
20230724,105500,141908260,9890,9890,9890,9890,0
20230724,105400,141908260,9890,9890,9890,9890,0
20230724,105300,141908260,9890,9890,9890,9890,2
20230724,105200,141888480,9880,9880,9880,9880,0
20230724,105100,141888480,9880,9880,9880,9880,6
20230724,105000,141829200,9900,9900,9900,9900,0
20230724,104900,141829200,9900,9900,9900,9900,0
20230724,104800,141829200,9900,9900,9900,9900,0
20230724,104700,141829200,9900,9900,9900,9900,0
20230724,104600,141829200,9900,9900,9900,9900,0
20230724,104500,141829200,9900,9900,9900,9900,0
20230724,104400,141829200,9900,9900,9900,9900,3
20230724,104300,141799500,9910,9910,9910,9910,0
20230724,104200,141799500,9910,9910,9910,9910,0
20230724,104100,141799500,9910,9910,9910,9910,0
20230724,104000,141799500,9910,9910,9910,9910,0
20230724,103900,141799500,9910,9910,9910,9910,0
20230724,103800,141799500,9910,9910,9910,9910,1
20230724,103700,141789590,9910,9910,9910,9910,11
20230724,103600,141680580,9910,9910,9910,9910,0
20230724,103500,141680580,9910,9910,9910,9910,1
20230724,103400,141670670,9880,9870,9880,9870,300
20230724,103300,138708670,9870,9870,9870,9870,500
20230724,103200,133773670,9880,9880,9880,9880,7
20230724,103100,133704510,9880,9880,9880,9880,110
20230724,103000,132617710,9900,9900,9900,9900,0
20230724,102900,132617710,9900,9900,9900,9900,0
20230724,102800,132617710,9900,9900,9900,9900,0
20230724,102700,132617710,9900,9900,9900,9900,11
20230724,102600,132508810,9890,9890,9890,9890,0
20230724,102500,132508810,9890,9890,9890,9890,0
20230724,102400,132508810,9890,9890,9890,9890,0
20230724,102300,132508810,9890,9890,9890,9890,47
20230724,102200,132043980,9910,9910,9910,9910,22
20230724,102100,131825960,9890,9900,9900,9890,58
20230724,102000,131252050,9900,9900,9900,9900,0
20230724,101900,131252050,9900,9900,9900,9900,0
20230724,101800,131252050,9900,9900,9900,9900,0
20230724,101700,131252050,9900,9900,9900,9900,210
20230724,101600,129173050,9870,9870,9870,9870,0
20230724,101500,129173050,9870,9870,9870,9870,100
20230724,101400,128186050,9870,9870,9870,9870,1
20230724,101300,128176180,9910,9910,9910,9910,0
20230724,101200,128176180,9910,9910,9910,9910,0
20230724,101100,128176180,9910,9910,9910,9910,0
20230724,101000,128176180,9910,9910,9910,9910,0
20230724,100900,128176180,9910,9910,9910,9910,0
20230724,100800,128176180,9910,9910,9910,9910,0
20230724,100700,128176180,9910,9910,9910,9910,1
20230724,100600,128166270,9870,9870,9870,9870,0
20230724,100500,128166270,9870,9870,9870,9870,0
20230724,100400,128166270,9870,9870,9870,9870,16
20230724,100300,128008350,9870,9870,9870,9870,0
20230724,100200,128008350,9870,9870,9870,9870,10
20230724,100100,127909650,9870,9870,9870,9870,0
20230724,100000,127909650,9870,9870,9870,9870,2
20230724,095900,127889910,9870,9870,9870,9870,1
20230724,095800,127880040,9870,9870,9870,9870,0
20230724,095700,127880040,9870,9870,9870,9870,0
20230724,095600,127880040,9870,9880,9880,9870,931
20230724,095500,118690550,9890,9890,9890,9890,45
20230724,095400,118245500,9870,9870,9870,9870,30
20230724,095300,117949400,9870,9900,9900,9870,656
20230724,095200,111464030,9920,9920,9920,9920,0
20230724,095100,111464030,9920,9920,9920,9920,0
20230724,095000,111464030,9920,9920,9920,9920,0
20230724,094900,111464030,9920,9920,9920,9920,5
20230724,094800,111414430,9900,9900,9900,9900,237
20230724,094700,109068130,9900,9900,9900,9900,0
20230724,094600,109068130,9900,9900,9900,9900,289
20230724,094500,106207030,9900,9900,9900,9900,0
20230724,094400,106207030,9900,9900,9900,9900,0
20230724,094300,106207030,9900,9900,9900,9900,0
20230724,094200,106207030,9900,9900,9900,9900,36
20230724,094100,105850630,9900,9900,9900,9900,62
20230724,094000,105236830,9910,9910,9910,9910,180
20230724,093900,103453030,9920,9920,9920,9920,0
20230724,093800,103453030,9920,9920,9920,9920,398
20230724,093700,99504870,9920,9920,9920,9920,0
20230724,093600,99504870,9920,9910,9920,9910,60
20230724,093500,98909970,9910,9910,9910,9910,25
20230724,093400,98662220,9910,9910,9910,9910,15
20230724,093300,98513570,9900,9900,9900,9900,0
20230724,093200,98513570,9900,9900,9900,9900,20
20230724,093100,98315570,9890,9900,9900,9890,150
20230724,093000,96831070,9900,9900,9900,9900,0
20230724,092900,96831070,9900,9900,9900,9900,35
20230724,092800,96484570,9900,9890,9900,9890,72
20230724,092700,95772170,9880,9880,9880,9880,40
20230724,092600,95376970,9870,9860,9870,9860,140
20230724,092500,93996170,9860,9860,9860,9860,0
20230724,092400,93996170,9860,9860,9860,9860,100
20230724,092300,93010170,9860,9860,9860,9860,0
20230724,092200,93010170,9860,9860,9860,9860,10
20230724,092100,92911570,9850,9850,9850,9850,18
20230724,092000,92734270,9850,9820,9850,9820,28
20230724,091900,92458570,9800,9800,9800,9800,0
20230724,091800,92458570,9800,9770,9800,9770,1049
20230724,091700,82184010,9770,9770,9770,9770,924
20230724,091600,73156530,9760,9760,9760,9760,10
20230724,091500,73058930,9760,9760,9760,9760,169
20230724,091400,71409490,9760,9760,9760,9760,0
20230724,091300,71409490,9760,9750,9760,9750,90
20230724,091200,70531490,9750,9750,9750,9750,381
20230724,091100,66816740,9750,9750,9750,9750,40
20230724,091000,66426740,9750,9750,9750,9750,30
20230724,090900,66134240,9740,9770,9770,9740,2170
20230724,090800,44966310,9770,9780,9780,9770,481
20230724,090700,40266630,9780,9780,9780,9780,30
20230724,090600,39973230,9760,9770,9780,9760,2040
20230724,090500,20041980,9780,9770,9780,9770,20
20230724,090400,19846480,9770,9810,9810,9770,321
20230724,090300,16704230,9810,9850,9850,9800,601
20230724,090200,10806050,9850,9870,9870,9850,292
20230724,090100,7927230,9870,9900,9900,9870,549
20230724,090000,2494800,9900,9900,9900,9900,252