stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,185300,446338533,1715,1715,1715,1715,5508
20230724,185200,446338533,1715,1715,1715,1715,0
20230724,185100,446338533,1715,1715,1715,1715,0
20230724,185000,446338533,1715,1715,1715,1715,0
20230724,184900,446338533,1715,1715,1715,1715,0
20230724,184800,446338533,1715,1715,1715,1715,0
20230724,184700,446338533,1715,1715,1715,1715,0
20230724,184600,446338533,1715,1715,1715,1715,0
20230724,184500,446338533,1715,1715,1715,1715,0
20230724,184400,446338533,1715,1715,1715,1715,0
20230724,184300,446338533,1715,1715,1715,1715,0
20230724,184200,446338533,1715,1715,1715,1715,0
20230724,184100,446338533,1715,1715,1715,1715,0
20230724,184000,446338533,1715,1715,1715,1715,0
20230724,183900,446338533,1715,1715,1715,1715,0
20230724,183800,446338533,1715,1715,1715,1715,0
20230724,183700,446338533,1715,1715,1715,1715,0
20230724,183600,446338533,1715,1715,1715,1715,0
20230724,183500,446338533,1715,1715,1715,1715,0
20230724,183400,446338533,1715,1715,1715,1715,0
20230724,183300,446338533,1715,1715,1715,1715,0
20230724,183200,446338533,1715,1715,1715,1715,0
20230724,183100,446338533,1715,1715,1715,1715,0
20230724,183000,446338533,1715,1715,1715,1715,0
20230724,182900,446338533,1715,1715,1715,1715,0
20230724,182800,446338533,1715,1715,1715,1715,0
20230724,182700,446338533,1715,1715,1715,1715,0
20230724,182600,446338533,1715,1715,1715,1715,0
20230724,182500,446338533,1715,1715,1715,1715,0
20230724,182400,446338533,1715,1715,1715,1715,0
20230724,182300,446338533,1715,1715,1715,1715,5508
20230724,182200,446338533,1715,1715,1715,1715,0
20230724,182100,446338533,1715,1715,1715,1715,0
20230724,182000,446338533,1715,1715,1715,1715,0
20230724,181900,446338533,1715,1715,1715,1715,0
20230724,181800,446338533,1715,1715,1715,1715,0
20230724,181700,446338533,1715,1715,1715,1715,0
20230724,181600,446338533,1715,1715,1715,1715,0
20230724,181500,446338533,1715,1715,1715,1715,0
20230724,181400,446338533,1715,1715,1715,1715,0
20230724,181300,446338533,1715,1715,1715,1715,0
20230724,181200,446338533,1715,1715,1715,1715,0
20230724,181100,446338533,1715,1715,1715,1715,0
20230724,181000,446338533,1715,1715,1715,1715,0
20230724,180900,446338533,1715,1715,1715,1715,0
20230724,180800,446338533,1715,1715,1715,1715,0
20230724,180700,446338533,1715,1715,1715,1715,0
20230724,180600,446338533,1715,1715,1715,1715,0
20230724,180500,446338533,1715,1715,1715,1715,0
20230724,180400,446338533,1715,1715,1715,1715,0
20230724,180300,446338533,1715,1715,1715,1715,0
20230724,180200,446338533,1715,1715,1715,1715,0
20230724,180100,446338533,1715,1715,1715,1715,0
20230724,180000,446338533,1715,1715,1715,1715,0
20230724,175900,446338533,1715,1715,1715,1715,0
20230724,175800,446338533,1715,1715,1715,1715,0
20230724,175700,446338533,1715,1715,1715,1715,0
20230724,175600,446338533,1715,1715,1715,1715,0
20230724,175500,446338533,1715,1715,1715,1715,0
20230724,175400,446338533,1715,1715,1715,1715,0
20230724,175300,446338533,1715,1715,1715,1715,5508
20230724,175200,446338533,1715,1715,1715,1715,0
20230724,175100,446338533,1715,1715,1715,1715,0
20230724,175000,446338533,1715,1715,1715,1715,0
20230724,174900,446338533,1715,1715,1715,1715,0
20230724,174800,446338533,1715,1715,1715,1715,0
20230724,174700,446338533,1715,1715,1715,1715,0
20230724,174600,446338533,1715,1715,1715,1715,0
20230724,174500,446338533,1715,1715,1715,1715,0
20230724,174400,446338533,1715,1715,1715,1715,0
20230724,174300,446338533,1715,1715,1715,1715,0
20230724,174200,446338533,1715,1715,1715,1715,0
20230724,174100,446338533,1715,1715,1715,1715,0
20230724,174000,446338533,1715,1715,1715,1715,0
20230724,173900,446338533,1715,1715,1715,1715,0
20230724,173800,446338533,1715,1715,1715,1715,0
20230724,173700,446338533,1715,1715,1715,1715,0
20230724,173600,446338533,1715,1715,1715,1715,0
20230724,173500,446338533,1715,1715,1715,1715,0
20230724,173400,446338533,1715,1715,1715,1715,0
20230724,173300,446338533,1715,1715,1715,1715,0
20230724,173200,446338533,1715,1715,1715,1715,0
20230724,173100,446338533,1715,1715,1715,1715,0
20230724,173000,446338533,1715,1715,1715,1715,0
20230724,172900,446338533,1715,1715,1715,1715,0
20230724,172800,446338533,1715,1715,1715,1715,0
20230724,172700,446338533,1715,1715,1715,1715,0
20230724,172600,446338533,1715,1715,1715,1715,0
20230724,172500,446338533,1715,1715,1715,1715,0
20230724,172400,446338533,1715,1715,1715,1715,0
20230724,172300,446338533,1715,1715,1715,1715,5508
20230724,172200,446338533,1715,1715,1715,1715,0
20230724,172100,446338533,1715,1715,1715,1715,0
20230724,172000,446338533,1715,1715,1715,1715,0
20230724,171900,446338533,1715,1715,1715,1715,0
20230724,171800,446338533,1715,1715,1715,1715,0
20230724,171700,446338533,1715,1715,1715,1715,0
20230724,171600,446338533,1715,1715,1715,1715,0
20230724,171500,446338533,1715,1715,1715,1715,0
20230724,171400,446338533,1715,1715,1715,1715,0
20230724,171300,446338533,1715,1715,1715,1715,0
20230724,171200,446338533,1715,1715,1715,1715,0
20230724,171100,446338533,1715,1715,1715,1715,0
20230724,171000,446338533,1715,1715,1715,1715,0
20230724,170900,446338533,1715,1715,1715,1715,0
20230724,170800,446338533,1715,1715,1715,1715,0
20230724,170700,446338533,1715,1715,1715,1715,0
20230724,170600,446338533,1715,1715,1715,1715,0
20230724,170500,446338533,1715,1715,1715,1715,0
20230724,170400,446338533,1715,1715,1715,1715,0
20230724,170300,446338533,1715,1715,1715,1715,0
20230724,170200,446338533,1715,1715,1715,1715,0
20230724,170100,446338533,1715,1715,1715,1715,0
20230724,170000,446338533,1715,1715,1715,1715,0
20230724,165900,446338533,1715,1715,1715,1715,0
20230724,165800,446338533,1715,1715,1715,1715,0
20230724,165700,446338533,1715,1715,1715,1715,0
20230724,165600,446338533,1715,1715,1715,1715,0
20230724,165500,446338533,1715,1715,1715,1715,0
20230724,165400,446338533,1715,1715,1715,1715,0
20230724,165300,446338533,1715,1715,1715,1715,5508
20230724,165200,446338533,1715,1715,1715,1715,0
20230724,165100,446338533,1715,1715,1715,1715,0
20230724,165000,446338533,1715,1715,1715,1715,0
20230724,164900,446338533,1715,1715,1715,1715,0
20230724,164800,446338533,1715,1715,1715,1715,0
20230724,164700,446338533,1715,1715,1715,1715,0
20230724,164600,446338533,1715,1715,1715,1715,0
20230724,164500,446338533,1715,1715,1715,1715,0
20230724,164400,446338533,1715,1715,1715,1715,0
20230724,164300,446338533,1715,1715,1715,1715,0
20230724,164200,446338533,1715,1715,1715,1715,0
20230724,164100,446338533,1715,1715,1715,1715,0
20230724,164000,446338533,1715,1715,1715,1715,0
20230724,163900,446338533,1715,1715,1715,1715,0
20230724,163800,446338533,1715,1715,1715,1715,0
20230724,163700,446338533,1715,1715,1715,1715,0
20230724,163600,446338533,1715,1715,1715,1715,0
20230724,163500,446338533,1715,1715,1715,1715,0
20230724,163400,446338533,1715,1715,1715,1715,0
20230724,163300,446338533,1715,1715,1715,1715,0
20230724,163200,446338533,1715,1715,1715,1715,0
20230724,163100,446338533,1715,1715,1715,1715,0
20230724,163000,446338533,1715,1715,1715,1715,0
20230724,162900,446338533,1715,1715,1715,1715,0
20230724,162800,446338533,1715,1715,1715,1715,0
20230724,162700,446338533,1715,1715,1715,1715,0
20230724,162600,446338533,1715,1715,1715,1715,0
20230724,162500,446338533,1715,1715,1715,1715,0
20230724,162400,446338533,1715,1715,1715,1715,0
20230724,162300,446338533,1715,1715,1715,1715,5508
20230724,162200,446338533,1715,1715,1715,1715,0
20230724,162100,446338533,1715,1715,1715,1715,0
20230724,162000,446338533,1715,1715,1715,1715,0
20230724,161900,446338533,1715,1715,1715,1715,0
20230724,161800,446338533,1715,1715,1715,1715,0
20230724,161700,446338533,1715,1715,1715,1715,0
20230724,161600,446338533,1715,1715,1715,1715,0
20230724,161500,446338533,1715,1715,1715,1715,0
20230724,161400,446338533,1715,1715,1715,1715,0
20230724,161300,446338533,1715,1715,1715,1715,0
20230724,161200,446338533,1715,1715,1715,1715,0
20230724,161100,446338533,1715,1715,1715,1715,0
20230724,161000,446338533,1715,1715,1715,1715,0
20230724,160900,446338533,1715,1715,1715,1715,0
20230724,160800,446338533,1715,1715,1715,1715,0
20230724,160700,446338533,1715,1715,1715,1715,0
20230724,160600,446338533,1715,1715,1715,1715,0
20230724,160500,446338533,1715,1715,1715,1715,0
20230724,160400,446338533,1715,1715,1715,1715,0
20230724,160300,446338533,1715,1715,1715,1715,0
20230724,160200,446338533,1715,1715,1715,1715,0
20230724,160100,446338533,1715,1715,1715,1715,0
20230724,160000,446338533,1715,1715,1715,1715,0
20230724,155900,446338533,1715,1715,1715,1715,0
20230724,155800,446338533,1715,1715,1715,1715,0
20230724,155700,446338533,1715,1715,1715,1715,0
20230724,155600,446338533,1715,1715,1715,1715,0
20230724,155500,446338533,1715,1715,1715,1715,0
20230724,155400,446338533,1715,1715,1715,1715,0
20230724,155300,446338533,1715,1715,1715,1715,5508
20230724,155200,446338533,1715,1715,1715,1715,0
20230724,155100,446338533,1715,1715,1715,1715,0
20230724,155000,446338533,1715,1715,1715,1715,0
20230724,154900,446338533,1715,1715,1715,1715,0
20230724,154800,446338533,1715,1715,1715,1715,0
20230724,154700,446338533,1715,1715,1715,1715,0
20230724,154600,446338533,1715,1715,1715,1715,0
20230724,154500,446338533,1715,1715,1715,1715,0
20230724,154400,446338533,1715,1715,1715,1715,0
20230724,154300,446338533,1715,1715,1715,1715,0
20230724,154200,446338533,1715,1715,1715,1715,0
20230724,154100,446338533,1715,1715,1715,1715,0
20230724,154000,446338533,1715,1715,1715,1715,0
20230724,153900,446338533,1715,1715,1715,1715,0
20230724,153800,446338533,1715,1715,1715,1715,0
20230724,153700,446338533,1715,1715,1715,1715,0
20230724,153600,446338533,1715,1715,1715,1715,0
20230724,153500,446338533,1715,1715,1715,1715,0
20230724,153400,446338533,1715,1715,1715,1715,0
20230724,153300,446338533,1715,1715,1715,1715,0
20230724,153200,446338533,1715,1715,1715,1715,0
20230724,153100,446338533,1715,1715,1715,1715,0
20230724,153000,446338533,1715,1715,1715,1715,5508
20230724,152900,436892313,1719,1719,1719,1719,0
20230724,152800,436892313,1719,1719,1719,1719,0
20230724,152700,436892313,1719,1719,1719,1719,0
20230724,152600,436892313,1719,1719,1719,1719,0
20230724,152500,436892313,1719,1719,1719,1719,0
20230724,152400,436892313,1719,1719,1719,1719,0
20230724,152300,436892313,1719,1719,1719,1719,0
20230724,152200,436892313,1719,1719,1719,1719,0
20230724,152100,436892313,1719,1719,1719,1719,0
20230724,152000,436892313,1719,1719,1719,1719,0
20230724,151900,436892313,1719,1719,1719,1719,119
20230724,151800,436687752,1719,1719,1719,1719,1
20230724,151700,436686033,1717,1717,1717,1717,232
20230724,151600,436287689,1717,1717,1717,1717,1
20230724,151500,436285972,1716,1716,1716,1716,58
20230724,151400,436186444,1716,1717,1717,1716,165
20230724,151300,435903303,1717,1717,1717,1717,69
20230724,151200,435784830,1718,1718,1718,1718,9
20230724,151100,435769368,1719,1719,1719,1719,100
20230724,151000,435597468,1719,1719,1719,1719,1
20230724,150900,435595749,1719,1717,1719,1717,145
20230724,150800,435346582,1718,1718,1718,1718,33
20230724,150700,435289888,1718,1718,1718,1718,20
20230724,150600,435255528,1719,1719,1719,1718,321
20230724,150500,434704029,1719,1719,1720,1719,221
20230724,150400,434324129,1720,1718,1720,1718,501
20230724,150300,433463409,1720,1723,1723,1718,1406
20230724,150200,431045102,1723,1728,1728,1723,756
20230724,150100,429741189,1728,1729,1729,1728,65
20230724,150000,429628808,1735,1736,1736,1735,12
20230724,145900,429607986,1729,1729,1729,1729,46
20230724,145800,429528452,1738,1738,1738,1738,0
20230724,145700,429528452,1738,1738,1738,1738,10
20230724,145600,429511072,1738,1738,1738,1738,4
20230724,145500,429504120,1738,1734,1738,1734,2
20230724,145400,429500648,1740,1734,1740,1734,32
20230724,145300,429445148,1734,1737,1737,1734,5
20230724,145200,429436469,1737,1738,1744,1737,227
20230724,145100,429041586,1738,1735,1738,1735,30
20230724,145000,428989530,1735,1729,1735,1729,26
20230724,144900,428944551,1730,1729,1730,1729,2
20230724,144800,428941092,1730,1730,1730,1730,7
20230724,144700,428928982,1730,1730,1730,1730,0
20230724,144600,428928982,1730,1730,1730,1730,2
20230724,144500,428925522,1729,1729,1729,1729,1
20230724,144400,428923793,1727,1728,1729,1727,69
20230724,144300,428804611,1728,1727,1728,1727,9
20230724,144200,428789065,1729,1730,1730,1729,400
20230724,144100,428097354,1730,1730,1730,1729,614
20230724,144000,427035434,1730,1727,1730,1727,2338
20230724,143900,422992911,1727,1728,1728,1720,84
20230724,143800,422848248,1728,1718,1728,1718,1122
20230724,143700,420919856,1718,1717,1718,1717,51
20230724,143600,420832248,1718,1718,1718,1718,0
20230724,143500,420832248,1718,1718,1718,1718,48
20230724,143400,420749784,1718,1716,1718,1716,215
20230724,143300,420380842,1716,1710,1716,1710,82
20230724,143200,420240310,1710,1705,1710,1705,4298
20230724,143100,412894714,1705,1705,1705,1705,92
20230724,143000,412737854,1705,1705,1705,1705,96
20230724,142900,412574174,1705,1703,1705,1703,1122
20230724,142800,410662724,1703,1703,1703,1703,8
20230724,142700,410649100,1703,1703,1703,1703,80
20230724,142600,410512860,1703,1703,1703,1703,1
20230724,142500,410511157,1703,1703,1703,1703,0
20230724,142400,410511157,1703,1703,1703,1703,2
20230724,142300,410507751,1703,1703,1703,1703,0
20230724,142200,410507751,1703,1703,1703,1703,1020
20230724,142100,408770691,1703,1703,1703,1703,0
20230724,142000,408770691,1703,1703,1703,1703,93
20230724,141900,408612312,1703,1703,1703,1703,0
20230724,141800,408612312,1703,1703,1703,1703,1
20230724,141700,408610609,1700,1700,1700,1700,0
20230724,141600,408610609,1700,1700,1700,1700,136
20230724,141500,408379409,1699,1699,1699,1699,200
20230724,141400,408039609,1700,1700,1700,1700,0
20230724,141300,408039609,1700,1700,1700,1700,703
20230724,141200,406844509,1699,1699,1699,1699,0
20230724,141100,406844509,1699,1699,1699,1699,142
20230724,141000,406603251,1698,1698,1698,1698,0
20230724,140900,406603251,1698,1698,1698,1698,70
20230724,140800,406484391,1698,1698,1699,1698,1749
20230724,140700,403514588,1698,1698,1698,1698,306
20230724,140600,402995000,1698,1698,1698,1698,100
20230724,140500,402825200,1699,1699,1699,1699,0
20230724,140400,402825200,1699,1699,1699,1699,349
20230724,140300,402232249,1699,1699,1699,1699,728
20230724,140200,400995377,1699,1699,1699,1699,323
20230724,140100,400446600,1699,1700,1700,1699,1856
20230724,140000,397293117,1700,1700,1700,1700,2305
20230724,135900,393374617,1704,1704,1704,1704,0
20230724,135800,393374617,1704,1704,1704,1704,214
20230724,135700,393009961,1699,1699,1699,1699,0
20230724,135600,393009961,1699,1699,1699,1699,347
20230724,135500,392420408,1698,1698,1698,1698,10
20230724,135400,392403428,1699,1698,1699,1698,686
20230724,135300,391237937,1697,1697,1697,1697,0
20230724,135200,391237937,1697,1698,1698,1697,34
20230724,135100,391180238,1698,1698,1698,1698,35
20230724,135000,391120808,1698,1698,1698,1698,12
20230724,134900,391100432,1693,1693,1693,1693,135
20230724,134800,390871877,1693,1692,1693,1692,193
20230724,134700,390545222,1692,1692,1692,1692,0
20230724,134600,390545222,1692,1692,1692,1692,0
20230724,134500,390545222,1692,1692,1692,1692,1
20230724,134400,390543530,1689,1692,1692,1689,11
20230724,134300,390524931,1692,1693,1693,1692,17
20230724,134200,390496166,1693,1693,1693,1693,3
20230724,134100,390491087,1693,1693,1693,1693,208
20230724,134000,390138943,1693,1693,1693,1693,8
20230724,133900,390125399,1698,1698,1698,1698,16
20230724,133800,390098231,1698,1698,1698,1698,0
20230724,133700,390098231,1698,1698,1698,1698,0
20230724,133600,390098231,1698,1698,1698,1698,1
20230724,133500,390096533,1698,1698,1698,1698,613
20230724,133400,389055659,1698,1698,1698,1698,1008
20230724,133300,387344075,1704,1704,1704,1704,0
20230724,133200,387344075,1704,1704,1704,1704,0
20230724,133100,387344075,1704,1704,1704,1704,0
20230724,133000,387344075,1704,1704,1704,1704,0
20230724,132900,387344075,1704,1704,1704,1704,46
20230724,132800,387265691,1689,1689,1689,1689,0
20230724,132700,387265691,1689,1689,1689,1689,0
20230724,132600,387265691,1689,1689,1689,1689,0
20230724,132500,387265691,1689,1691,1691,1689,500
20230724,132400,386420655,1688,1690,1690,1688,1000
20230724,132300,384732548,1686,1703,1703,1686,1204
20230724,132200,382690621,1705,1705,1705,1705,60
20230724,132100,382588321,1705,1705,1705,1705,0
20230724,132000,382588321,1705,1705,1705,1705,3
20230724,131900,382583206,1704,1709,1709,1704,1016
20230724,131800,380850063,1709,1709,1709,1705,689
20230724,131700,379672990,1705,1705,1705,1705,0
20230724,131600,379672990,1705,1705,1705,1705,0
20230724,131500,379672990,1705,1705,1705,1705,0
20230724,131400,379672990,1705,1705,1705,1705,0
20230724,131300,379672990,1705,1709,1709,1705,57
20230724,131200,379575605,1709,1708,1709,1708,6
20230724,131100,379565352,1708,1708,1708,1708,0
20230724,131000,379565352,1708,1708,1708,1708,0
20230724,130900,379565352,1708,1708,1708,1708,0
20230724,130800,379565352,1708,1708,1708,1708,133
20230724,130700,379338188,1704,1703,1704,1703,3527
20230724,130600,373328707,1703,1703,1703,1703,156
20230724,130500,373063039,1703,1702,1703,1702,86
20230724,130400,372916587,1702,1693,1702,1693,13128
20230724,130300,350651426,1689,1689,1689,1689,1645
20230724,130200,347873021,1689,1689,1689,1689,41
20230724,130100,347803772,1689,1689,1689,1689,70
20230724,130000,347685542,1688,1688,1688,1688,79
20230724,125900,347552190,1688,1688,1688,1688,2
20230724,125800,347548814,1686,1686,1686,1686,250
20230724,125700,347127314,1687,1687,1687,1687,1151
20230724,125600,345185577,1686,1686,1686,1686,189
20230724,125500,344866923,1686,1685,1686,1685,107
20230724,125400,344686609,1685,1685,1685,1685,0
20230724,125300,344686609,1685,1685,1685,1685,1
20230724,125200,344684924,1685,1683,1685,1683,600
20230724,125100,343673989,1681,1681,1681,1681,0
20230724,125000,343673989,1681,1681,1681,1681,0
20230724,124900,343673989,1681,1681,1681,1681,0
20230724,124800,343673989,1681,1682,1682,1681,132
20230724,124700,343451978,1681,1683,1683,1681,150
20230724,124600,343199819,1684,1684,1684,1684,447
20230724,124500,342447071,1685,1685,1685,1685,0
20230724,124400,342447071,1685,1685,1685,1685,0
20230724,124300,342447071,1685,1685,1685,1685,0
20230724,124200,342447071,1685,1685,1685,1685,0
20230724,124100,342447071,1685,1685,1685,1685,5
20230724,124000,342438646,1685,1685,1685,1685,356
20230724,123900,341838786,1685,1685,1685,1685,0
20230724,123800,341838786,1685,1685,1685,1685,0
20230724,123700,341838786,1685,1685,1685,1685,2
20230724,123600,341835416,1685,1685,1685,1685,25
20230724,123500,341793291,1685,1685,1685,1685,38
20230724,123400,341729261,1685,1685,1685,1685,8
20230724,123300,341715781,1685,1685,1685,1685,100
20230724,123200,341547281,1685,1685,1685,1685,301
20230724,123100,341040096,1685,1680,1685,1680,254
20230724,123000,340612961,1680,1680,1680,1680,0
20230724,122900,340612961,1680,1680,1680,1680,0
20230724,122800,340612961,1680,1680,1680,1680,671
20230724,122700,339485681,1680,1680,1680,1680,1
20230724,122600,339484001,1680,1680,1680,1680,282
20230724,122500,339010241,1680,1680,1680,1680,1
20230724,122400,339008561,1680,1680,1680,1680,0
20230724,122300,339008561,1680,1680,1680,1680,20
20230724,122200,338974961,1680,1680,1680,1680,0
20230724,122100,338974961,1680,1680,1680,1680,699
20230724,122000,337800641,1680,1681,1681,1680,797
20230724,121900,336461671,1680,1681,1681,1680,500
20230724,121800,335621661,1680,1680,1680,1680,62
20230724,121700,335517501,1680,1680,1680,1680,0
20230724,121600,335517501,1680,1680,1680,1680,40
20230724,121500,335450301,1685,1685,1685,1685,1
20230724,121400,335448616,1680,1680,1680,1680,525
20230724,121300,334566616,1680,1680,1680,1680,84
20230724,121200,334425496,1680,1679,1680,1679,1698
20230724,121100,331573498,1679,1679,1679,1679,569
20230724,121000,330618147,1679,1679,1679,1679,30
20230724,120900,330567777,1679,1679,1679,1679,100
20230724,120800,330399877,1679,1679,1679,1679,0
20230724,120700,330399877,1679,1679,1679,1679,5
20230724,120600,330391482,1679,1679,1679,1679,35
20230724,120500,330332717,1679,1679,1679,1679,100
20230724,120400,330164817,1679,1679,1679,1679,0
20230724,120300,330164817,1679,1679,1679,1679,0
20230724,120200,330164817,1679,1672,1679,1672,12
20230724,120100,330144746,1679,1679,1679,1679,36
20230724,120000,330084302,1679,1679,1679,1679,1
20230724,115900,330082623,1673,1673,1673,1673,20
20230724,115800,330049163,1671,1671,1671,1671,0
20230724,115700,330049163,1671,1671,1671,1671,110
20230724,115600,329865353,1670,1670,1670,1670,0
20230724,115500,329865353,1670,1673,1673,1670,297
20230724,115400,329369101,1673,1673,1673,1673,0
20230724,115300,329369101,1673,1673,1673,1673,0
20230724,115200,329369101,1673,1673,1673,1673,0
20230724,115100,329369101,1673,1679,1679,1673,230
20230724,115000,328984297,1679,1678,1679,1678,1006
20230724,114900,327295723,1679,1679,1679,1679,10
20230724,114800,327278933,1679,1679,1679,1679,0
20230724,114700,327278933,1679,1679,1679,1679,0
20230724,114600,327278933,1679,1679,1679,1679,0
20230724,114500,327278933,1679,1679,1679,1679,0
20230724,114400,327278933,1679,1679,1679,1679,0
20230724,114300,327278933,1679,1679,1679,1679,800
20230724,114200,325935733,1680,1680,1680,1680,2847
20230724,114100,321152773,1673,1673,1673,1673,0
20230724,114000,321152773,1673,1678,1678,1673,46
20230724,113900,321075798,1679,1679,1679,1679,2
20230724,113800,321072440,1680,1680,1680,1680,0
20230724,113700,321072440,1680,1680,1680,1680,133
20230724,113600,320849000,1680,1680,1680,1680,30
20230724,113500,320798600,1680,1680,1680,1680,699
20230724,113400,319624280,1680,1680,1680,1680,0
20230724,113300,319624280,1680,1680,1680,1680,195
20230724,113200,319296680,1679,1679,1679,1679,49
20230724,113100,319214409,1673,1675,1675,1673,1000
20230724,113000,317541403,1673,1673,1673,1673,0
20230724,112900,317541403,1673,1677,1677,1673,1181
20230724,112800,315562619,1677,1677,1677,1677,19
20230724,112700,315530756,1677,1677,1677,1677,0
20230724,112600,315530756,1677,1677,1677,1677,0
20230724,112500,315530756,1677,1677,1677,1677,274
20230724,112400,315071258,1680,1680,1680,1680,4
20230724,112300,315064538,1677,1677,1677,1677,0
20230724,112200,315064538,1677,1677,1677,1677,0
20230724,112100,315064538,1677,1677,1677,1677,50
20230724,112000,314980688,1677,1677,1677,1677,0
20230724,111900,314980688,1677,1677,1677,1677,206
20230724,111800,314635226,1677,1677,1677,1677,0
20230724,111700,314635226,1677,1677,1677,1677,0
20230724,111600,314635226,1677,1680,1680,1677,261
20230724,111500,314196761,1680,1680,1680,1680,500
20230724,111400,313356761,1680,1680,1680,1680,71
20230724,111300,313237481,1680,1680,1680,1680,0
20230724,111200,313237481,1680,1680,1680,1680,100
20230724,111100,313069481,1680,1680,1680,1680,1
20230724,111000,313067801,1680,1680,1680,1680,0
20230724,110900,313067801,1680,1680,1680,1680,1
20230724,110800,313066121,1680,1680,1680,1680,210
20230724,110700,312713321,1680,1680,1680,1680,152
20230724,110600,312457961,1680,1680,1680,1680,1
20230724,110500,312456281,1680,1679,1680,1679,1234
20230724,110400,310383162,1680,1680,1680,1680,518
20230724,110300,309512922,1680,1680,1680,1680,0
20230724,110200,309512922,1680,1680,1680,1680,0
20230724,110100,309512922,1680,1686,1686,1680,623
20230724,110000,308466162,1686,1686,1686,1680,28
20230724,105900,308419056,1673,1673,1673,1673,4149
20230724,105800,301477779,1673,1673,1673,1673,632
20230724,105700,300420443,1673,1673,1673,1673,11
20230724,105600,300402040,1673,1673,1673,1670,30
20230724,105500,300351853,1673,1673,1673,1673,2
20230724,105400,300348507,1673,1673,1673,1673,40
20230724,105300,300281587,1673,1669,1673,1669,456
20230724,105200,299520377,1670,1671,1671,1670,1249
20230724,105100,297433699,1671,1671,1671,1670,1430
20230724,105000,295044208,1672,1675,1675,1672,283
20230724,104900,294570603,1673,1672,1673,1672,1091
20230724,104800,292745375,1672,1686,1687,1672,122
20230724,104700,292541200,1687,1687,1687,1687,297
20230724,104600,292040161,1687,1687,1687,1687,5
20230724,104500,292031726,1687,1687,1687,1687,6
20230724,104400,292021604,1675,1684,1684,1675,2
20230724,104300,292018245,1669,1669,1669,1669,173
20230724,104200,291729508,1670,1670,1670,1670,1800
20230724,104100,288723508,1670,1679,1679,1670,4286
20230724,104000,281549779,1688,1688,1688,1679,131
20230724,103900,281329551,1688,1688,1688,1688,31
20230724,103800,281277223,1688,1688,1688,1688,8
20230724,103700,281263719,1688,1688,1688,1688,58
20230724,103600,281165815,1688,1688,1688,1688,1
20230724,103500,281164127,1688,1688,1688,1688,13
20230724,103400,281142183,1688,1687,1688,1687,4984
20230724,103300,272729764,1676,1680,1687,1676,2732
20230724,103200,268140102,1680,1680,1680,1680,23
20230724,103100,268101462,1680,1679,1680,1675,1420
20230724,103000,265721677,1680,1680,1680,1680,302
20230724,102900,265214317,1680,1680,1680,1680,1041
20230724,102800,263465437,1680,1680,1680,1680,0
20230724,102700,263465437,1680,1680,1680,1680,0
20230724,102600,263465437,1680,1680,1680,1679,529
20230724,102500,262576731,1680,1680,1680,1680,248
20230724,102400,262160091,1680,1680,1680,1680,120
20230724,102300,261958491,1687,1686,1687,1680,4004
20230724,102200,255215782,1686,1681,1686,1681,130
20230724,102100,254997102,1681,1687,1687,1681,641
20230724,102000,253917767,1688,1687,1688,1687,102
20230724,101900,253745592,1692,1693,1693,1692,528
20230724,101800,252851915,1692,1693,1694,1692,257
20230724,101700,252416798,1694,1691,1694,1691,345
20230724,101600,251832595,1691,1692,1692,1691,18
20230724,101500,251802155,1686,1685,1686,1681,9875
20230724,101400,235165290,1682,1682,1682,1682,350
20230724,101300,234576590,1682,1682,1682,1682,6876
20230724,101200,223011158,1682,1681,1682,1681,759
20230724,101100,221735278,1681,1682,1682,1681,72
20230724,101000,221614210,1682,1685,1685,1682,6
20230724,100900,221604103,1685,1685,1685,1685,1000
20230724,100800,219919103,1685,1678,1685,1678,1342
20230724,100700,217666407,1678,1678,1678,1678,1
20230724,100600,217664729,1675,1678,1678,1675,474
20230724,100500,216870400,1679,1679,1679,1679,7
20230724,100400,216858647,1679,1680,1680,1679,691
20230724,100300,215698120,1679,1679,1679,1679,50
20230724,100200,215614170,1679,1678,1679,1678,1545
20230724,100100,213020264,1679,1679,1679,1679,6
20230724,100000,213010190,1674,1674,1674,1669,3500
20230724,095900,207156671,1674,1673,1674,1673,1399
20230724,095800,204816064,1671,1671,1673,1671,627
20230724,095700,203768337,1671,1672,1673,1671,2060
20230724,095600,200325511,1670,1670,1670,1669,5421
20230724,095500,191276171,1670,1673,1673,1670,1064
20230724,095400,189498419,1673,1680,1680,1673,4136
20230724,095300,182557140,1683,1683,1683,1683,220
20230724,095200,182186880,1679,1688,1688,1679,15660
20230724,095100,155848055,1692,1694,1694,1692,60
20230724,095000,155746455,1694,1694,1694,1694,10
20230724,094900,155729515,1695,1688,1695,1688,107
20230724,094800,155548892,1687,1688,1695,1687,436
20230724,094700,154812986,1687,1690,1690,1687,3929
20230724,094600,148178898,1689,1690,1690,1689,4571
20230724,094500,140456185,1695,1691,1695,1689,5118
20230724,094400,131804360,1692,1695,1695,1692,1355
20230724,094300,129509730,1695,1698,1698,1695,232
20230724,094200,129115945,1698,1699,1700,1698,28
20230724,094100,129068356,1700,1700,1700,1699,116
20230724,094000,128871161,1703,1703,1703,1703,100
20230724,093900,128700861,1703,1703,1703,1703,0
20230724,093800,128700861,1703,1699,1703,1690,3020
20230724,093700,123583808,1709,1709,1709,1709,28
20230724,093600,123535956,1709,1700,1709,1699,858
20230724,093500,122077186,1700,1699,1700,1699,256
20230724,093400,121642073,1699,1700,1700,1699,216
20230724,093300,121275019,1700,1700,1700,1699,2172
20230724,093200,117582638,1699,1700,1700,1699,1743
20230724,093100,114619638,1700,1700,1700,1700,1184
20230724,093000,112606838,1700,1702,1702,1700,597
20230724,092900,111590772,1699,1698,1699,1698,387
20230724,092800,110933640,1698,1691,1698,1691,7571
20230724,092700,98078432,1691,1690,1698,1689,5149
20230724,092600,89374290,1690,1691,1691,1690,1481
20230724,092500,86870602,1691,1698,1698,1690,3609
20230724,092400,80767577,1698,1701,1701,1698,3268
20230724,092300,75215465,1700,1715,1715,1700,7997
20230724,092200,61589970,1715,1716,1716,1715,1048
20230724,092100,59792152,1716,1719,1719,1716,546
20230724,092000,58854391,1719,1719,1719,1719,0
20230724,091900,58854391,1719,1719,1719,1719,532
20230724,091800,57939883,1719,1719,1719,1719,44
20230724,091700,57864247,1719,1719,1719,1719,330
20230724,091600,57296977,1719,1719,1719,1719,1290
20230724,091500,55079467,1718,1717,1719,1711,978
20230724,091400,53403228,1719,1715,1719,1713,545
20230724,091300,52468585,1715,1719,1719,1715,1043
20230724,091200,50679553,1719,1720,1720,1716,2941
20230724,091100,45625728,1720,1730,1730,1720,675
20230724,091000,44463134,1730,1730,1730,1730,800
20230724,090900,43079134,1730,1740,1740,1730,2559
20230724,090800,38647725,1740,1743,1743,1740,1247
20230724,090700,36477670,1743,1753,1753,1743,5806
20230724,090600,26328900,1753,1760,1760,1753,2897
20230724,090500,21245775,1763,1767,1767,1763,508
20230724,090400,20350139,1767,1768,1768,1760,234
20230724,090300,19936596,1768,1768,1768,1768,280
20230724,090200,19441556,1759,1768,1769,1759,4413
20230724,090100,11669216,1769,1771,1771,1769,1673
20230724,090000,8709061,1771,1777,1779,1770,4904