stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,185400,593544751,1794,1794,1794,1794,6599
20230724,185300,593544751,1794,1794,1794,1794,0
20230724,185200,593544751,1794,1794,1794,1794,0
20230724,185100,593544751,1794,1794,1794,1794,0
20230724,185000,593544751,1794,1794,1794,1794,0
20230724,184900,593544751,1794,1794,1794,1794,0
20230724,184800,593544751,1794,1794,1794,1794,0
20230724,184700,593544751,1794,1794,1794,1794,0
20230724,184600,593544751,1794,1794,1794,1794,0
20230724,184500,593544751,1794,1794,1794,1794,0
20230724,184400,593544751,1794,1794,1794,1794,0
20230724,184300,593544751,1794,1794,1794,1794,0
20230724,184200,593544751,1794,1794,1794,1794,0
20230724,184100,593544751,1794,1794,1794,1794,0
20230724,184000,593544751,1794,1794,1794,1794,0
20230724,183900,593544751,1794,1794,1794,1794,0
20230724,183800,593544751,1794,1794,1794,1794,0
20230724,183700,593544751,1794,1794,1794,1794,0
20230724,183600,593544751,1794,1794,1794,1794,0
20230724,183500,593544751,1794,1794,1794,1794,0
20230724,183400,593544751,1794,1794,1794,1794,0
20230724,183300,593544751,1794,1794,1794,1794,0
20230724,183200,593544751,1794,1794,1794,1794,0
20230724,183100,593544751,1794,1794,1794,1794,0
20230724,183000,593544751,1794,1794,1794,1794,0
20230724,182900,593544751,1794,1794,1794,1794,0
20230724,182800,593544751,1794,1794,1794,1794,0
20230724,182700,593544751,1794,1794,1794,1794,0
20230724,182600,593544751,1794,1794,1794,1794,0
20230724,182500,593544751,1794,1794,1794,1794,0
20230724,182400,593544751,1794,1794,1794,1794,6599
20230724,182300,593544751,1794,1794,1794,1794,0
20230724,182200,593544751,1794,1794,1794,1794,0
20230724,182100,593544751,1794,1794,1794,1794,0
20230724,182000,593544751,1794,1794,1794,1794,0
20230724,181900,593544751,1794,1794,1794,1794,0
20230724,181800,593544751,1794,1794,1794,1794,0
20230724,181700,593544751,1794,1794,1794,1794,0
20230724,181600,593544751,1794,1794,1794,1794,0
20230724,181500,593544751,1794,1794,1794,1794,0
20230724,181400,593544751,1794,1794,1794,1794,0
20230724,181300,593544751,1794,1794,1794,1794,0
20230724,181200,593544751,1794,1794,1794,1794,0
20230724,181100,593544751,1794,1794,1794,1794,0
20230724,181000,593544751,1794,1794,1794,1794,0
20230724,180900,593544751,1794,1794,1794,1794,0
20230724,180800,593544751,1794,1794,1794,1794,0
20230724,180700,593544751,1794,1794,1794,1794,0
20230724,180600,593544751,1794,1794,1794,1794,0
20230724,180500,593544751,1794,1794,1794,1794,0
20230724,180400,593544751,1794,1794,1794,1794,0
20230724,180300,593544751,1794,1794,1794,1794,0
20230724,180200,593544751,1794,1794,1794,1794,0
20230724,180100,593544751,1794,1794,1794,1794,0
20230724,180000,593544751,1794,1794,1794,1794,0
20230724,175900,593544751,1794,1794,1794,1794,0
20230724,175800,593544751,1794,1794,1794,1794,0
20230724,175700,593544751,1794,1794,1794,1794,0
20230724,175600,593544751,1794,1794,1794,1794,0
20230724,175500,593544751,1794,1794,1794,1794,0
20230724,175400,593544751,1794,1794,1794,1794,6599
20230724,175300,593544751,1794,1794,1794,1794,0
20230724,175200,593544751,1794,1794,1794,1794,0
20230724,175100,593544751,1794,1794,1794,1794,0
20230724,175000,593544751,1794,1794,1794,1794,0
20230724,174900,593544751,1794,1794,1794,1794,0
20230724,174800,593544751,1794,1794,1794,1794,0
20230724,174700,593544751,1794,1794,1794,1794,0
20230724,174600,593544751,1794,1794,1794,1794,0
20230724,174500,593544751,1794,1794,1794,1794,0
20230724,174400,593544751,1794,1794,1794,1794,0
20230724,174300,593544751,1794,1794,1794,1794,0
20230724,174200,593544751,1794,1794,1794,1794,0
20230724,174100,593544751,1794,1794,1794,1794,0
20230724,174000,593544751,1794,1794,1794,1794,0
20230724,173900,593544751,1794,1794,1794,1794,0
20230724,173800,593544751,1794,1794,1794,1794,0
20230724,173700,593544751,1794,1794,1794,1794,0
20230724,173600,593544751,1794,1794,1794,1794,0
20230724,173500,593544751,1794,1794,1794,1794,0
20230724,173400,593544751,1794,1794,1794,1794,0
20230724,173300,593544751,1794,1794,1794,1794,0
20230724,173200,593544751,1794,1794,1794,1794,0
20230724,173100,593544751,1794,1794,1794,1794,0
20230724,173000,593544751,1794,1794,1794,1794,0
20230724,172900,593544751,1794,1794,1794,1794,0
20230724,172800,593544751,1794,1794,1794,1794,0
20230724,172700,593544751,1794,1794,1794,1794,0
20230724,172600,593544751,1794,1794,1794,1794,0
20230724,172500,593544751,1794,1794,1794,1794,0
20230724,172400,593544751,1794,1794,1794,1794,6599
20230724,172300,593544751,1794,1794,1794,1794,0
20230724,172200,593544751,1794,1794,1794,1794,0
20230724,172100,593544751,1794,1794,1794,1794,0
20230724,172000,593544751,1794,1794,1794,1794,0
20230724,171900,593544751,1794,1794,1794,1794,0
20230724,171800,593544751,1794,1794,1794,1794,0
20230724,171700,593544751,1794,1794,1794,1794,0
20230724,171600,593544751,1794,1794,1794,1794,0
20230724,171500,593544751,1794,1794,1794,1794,0
20230724,171400,593544751,1794,1794,1794,1794,0
20230724,171300,593544751,1794,1794,1794,1794,0
20230724,171200,593544751,1794,1794,1794,1794,0
20230724,171100,593544751,1794,1794,1794,1794,0
20230724,171000,593544751,1794,1794,1794,1794,0
20230724,170900,593544751,1794,1794,1794,1794,0
20230724,170800,593544751,1794,1794,1794,1794,0
20230724,170700,593544751,1794,1794,1794,1794,0
20230724,170600,593544751,1794,1794,1794,1794,0
20230724,170500,593544751,1794,1794,1794,1794,0
20230724,170400,593544751,1794,1794,1794,1794,0
20230724,170300,593544751,1794,1794,1794,1794,0
20230724,170200,593544751,1794,1794,1794,1794,0
20230724,170100,593544751,1794,1794,1794,1794,0
20230724,170000,593544751,1794,1794,1794,1794,0
20230724,165900,593544751,1794,1794,1794,1794,0
20230724,165800,593544751,1794,1794,1794,1794,0
20230724,165700,593544751,1794,1794,1794,1794,0
20230724,165600,593544751,1794,1794,1794,1794,0
20230724,165500,593544751,1794,1794,1794,1794,0
20230724,165400,593544751,1794,1794,1794,1794,6599
20230724,165300,593544751,1794,1794,1794,1794,0
20230724,165200,593544751,1794,1794,1794,1794,0
20230724,165100,593544751,1794,1794,1794,1794,0
20230724,165000,593544751,1794,1794,1794,1794,0
20230724,164900,593544751,1794,1794,1794,1794,0
20230724,164800,593544751,1794,1794,1794,1794,0
20230724,164700,593544751,1794,1794,1794,1794,0
20230724,164600,593544751,1794,1794,1794,1794,0
20230724,164500,593544751,1794,1794,1794,1794,0
20230724,164400,593544751,1794,1794,1794,1794,0
20230724,164300,593544751,1794,1794,1794,1794,0
20230724,164200,593544751,1794,1794,1794,1794,0
20230724,164100,593544751,1794,1794,1794,1794,0
20230724,164000,593544751,1794,1794,1794,1794,0
20230724,163900,593544751,1794,1794,1794,1794,0
20230724,163800,593544751,1794,1794,1794,1794,0
20230724,163700,593544751,1794,1794,1794,1794,0
20230724,163600,593544751,1794,1794,1794,1794,0
20230724,163500,593544751,1794,1794,1794,1794,0
20230724,163400,593544751,1794,1794,1794,1794,0
20230724,163300,593544751,1794,1794,1794,1794,0
20230724,163200,593544751,1794,1794,1794,1794,0
20230724,163100,593544751,1794,1794,1794,1794,0
20230724,163000,593544751,1794,1794,1794,1794,0
20230724,162900,593544751,1794,1794,1794,1794,0
20230724,162800,593544751,1794,1794,1794,1794,0
20230724,162700,593544751,1794,1794,1794,1794,0
20230724,162600,593544751,1794,1794,1794,1794,0
20230724,162500,593544751,1794,1794,1794,1794,0
20230724,162400,593544751,1794,1794,1794,1794,6599
20230724,162300,593544751,1794,1794,1794,1794,0
20230724,162200,593544751,1794,1794,1794,1794,0
20230724,162100,593544751,1794,1794,1794,1794,0
20230724,162000,593544751,1794,1794,1794,1794,0
20230724,161900,593544751,1794,1794,1794,1794,0
20230724,161800,593544751,1794,1794,1794,1794,0
20230724,161700,593544751,1794,1794,1794,1794,0
20230724,161600,593544751,1794,1794,1794,1794,0
20230724,161500,593544751,1794,1794,1794,1794,0
20230724,161400,593544751,1794,1794,1794,1794,0
20230724,161300,593544751,1794,1794,1794,1794,0
20230724,161200,593544751,1794,1794,1794,1794,0
20230724,161100,593544751,1794,1794,1794,1794,0
20230724,161000,593544751,1794,1794,1794,1794,0
20230724,160900,593544751,1794,1794,1794,1794,0
20230724,160800,593544751,1794,1794,1794,1794,0
20230724,160700,593544751,1794,1794,1794,1794,0
20230724,160600,593544751,1794,1794,1794,1794,0
20230724,160500,593544751,1794,1794,1794,1794,0
20230724,160400,593544751,1794,1794,1794,1794,0
20230724,160300,593544751,1794,1794,1794,1794,0
20230724,160200,593544751,1794,1794,1794,1794,0
20230724,160100,593544751,1794,1794,1794,1794,0
20230724,160000,593544751,1794,1794,1794,1794,0
20230724,155900,593544751,1794,1794,1794,1794,0
20230724,155800,593544751,1794,1794,1794,1794,0
20230724,155700,593544751,1794,1794,1794,1794,0
20230724,155600,593544751,1794,1794,1794,1794,0
20230724,155500,593544751,1794,1794,1794,1794,0
20230724,155400,593544751,1794,1794,1794,1794,6599
20230724,155300,593544751,1794,1794,1794,1794,0
20230724,155200,593544751,1794,1794,1794,1794,0
20230724,155100,593544751,1794,1794,1794,1794,0
20230724,155000,593544751,1794,1794,1794,1794,0
20230724,154900,593544751,1794,1794,1794,1794,0
20230724,154800,593544751,1794,1794,1794,1794,0
20230724,154700,593544751,1794,1794,1794,1794,0
20230724,154600,593544751,1794,1794,1794,1794,0
20230724,154500,593544751,1794,1794,1794,1794,0
20230724,154400,593544751,1794,1794,1794,1794,0
20230724,154300,593544751,1794,1794,1794,1794,0
20230724,154200,593544751,1794,1794,1794,1794,0
20230724,154100,593544751,1794,1794,1794,1794,0
20230724,154000,593544751,1794,1794,1794,1794,0
20230724,153900,593544751,1794,1794,1794,1794,0
20230724,153800,593544751,1794,1794,1794,1794,0
20230724,153700,593544751,1794,1794,1794,1794,0
20230724,153600,593544751,1794,1794,1794,1794,0
20230724,153500,593544751,1794,1794,1794,1794,0
20230724,153400,593544751,1794,1794,1794,1794,0
20230724,153300,593544751,1794,1794,1794,1794,0
20230724,153200,593544751,1794,1794,1794,1794,0
20230724,153100,593544751,1794,1794,1794,1794,0
20230724,153000,593544751,1794,1794,1794,1794,6599
20230724,152900,581706145,1794,1794,1794,1794,0
20230724,152800,581706145,1794,1794,1794,1794,0
20230724,152700,581706145,1794,1794,1794,1794,0
20230724,152600,581706145,1794,1794,1794,1794,0
20230724,152500,581706145,1794,1794,1794,1794,0
20230724,152400,581706145,1794,1794,1794,1794,0
20230724,152300,581706145,1794,1794,1794,1794,0
20230724,152200,581706145,1794,1794,1794,1794,0
20230724,152100,581706145,1794,1794,1794,1794,0
20230724,152000,581706145,1794,1794,1794,1794,0
20230724,151900,581706145,1794,1788,1794,1788,4793
20230724,151800,573136255,1788,1788,1788,1788,5905
20230724,151700,562578115,1788,1789,1794,1788,1018
20230724,151600,560757923,1788,1788,1788,1788,52
20230724,151500,560664947,1789,1789,1789,1789,4100
20230724,151400,553330047,1789,1789,1789,1789,6
20230724,151300,553319313,1794,1794,1794,1794,0
20230724,151200,553319313,1794,1794,1794,1794,0
20230724,151100,553319313,1794,1789,1794,1789,51
20230724,151000,553228069,1789,1789,1789,1789,11
20230724,150900,553208390,1791,1791,1791,1791,1328
20230724,150800,550829942,1791,1791,1791,1791,1005
20230724,150700,549029987,1794,1791,1794,1791,22
20230724,150600,548990549,1795,1795,1795,1795,0
20230724,150500,548990549,1795,1795,1795,1795,0
20230724,150400,548990549,1795,1795,1795,1795,1
20230724,150300,548988754,1795,1795,1795,1795,1
20230724,150200,548986959,1788,1788,1788,1788,24
20230724,150100,548944047,1796,1796,1796,1796,100
20230724,150000,548764447,1793,1793,1793,1793,0
20230724,145900,548764447,1793,1796,1796,1793,1050
20230724,145800,546881647,1795,1793,1795,1793,5341
20230724,145700,537302048,1793,1793,1793,1793,0
20230724,145600,537302048,1793,1793,1793,1793,0
20230724,145500,537302048,1793,1793,1793,1793,0
20230724,145400,537302048,1793,1793,1793,1793,1411
20230724,145300,534772125,1793,1793,1793,1793,500
20230724,145200,533875625,1783,1794,1794,1783,733
20230724,145100,532566301,1794,1793,1794,1792,2903
20230724,145000,527360693,1795,1795,1795,1795,174
20230724,144900,527048363,1795,1795,1795,1795,919
20230724,144800,525398758,1793,1793,1793,1793,62
20230724,144700,525287592,1793,1793,1793,1793,1
20230724,144600,525285799,1793,1793,1793,1793,1702
20230724,144500,522234113,1794,1794,1794,1793,104
20230724,144400,522047575,1798,1800,1800,1798,2081
20230724,144300,518304827,1800,1800,1800,1800,0
20230724,144200,518304827,1800,1800,1800,1800,1
20230724,144100,518303027,1800,1800,1800,1800,200
20230724,144000,517943027,1800,1801,1801,1800,282
20230724,143900,517435275,1800,1800,1800,1800,1
20230724,143800,517433475,1802,1801,1802,1801,233
20230724,143700,517013841,1800,1799,1800,1799,5000
20230724,143600,508014087,1800,1800,1800,1799,544
20230724,143500,507035387,1800,1798,1800,1798,513
20230724,143400,506112998,1798,1798,1798,1798,500
20230724,143300,505213998,1798,1794,1798,1792,3415
20230724,143200,499077839,1794,1795,1795,1794,240
20230724,143100,498647239,1794,1794,1794,1794,401
20230724,143000,497927845,1794,1794,1794,1794,0
20230724,142900,497927845,1794,1794,1794,1794,0
20230724,142800,497927845,1794,1794,1794,1794,2
20230724,142700,497924257,1794,1794,1794,1794,0
20230724,142600,497924257,1794,1794,1794,1794,0
20230724,142500,497924257,1794,1797,1797,1794,616
20230724,142400,496817458,1797,1797,1797,1797,1
20230724,142300,496815661,1794,1794,1794,1794,18
20230724,142200,496783369,1797,1797,1797,1797,0
20230724,142100,496783369,1797,1797,1797,1797,0
20230724,142000,496783369,1797,1797,1797,1797,0
20230724,141900,496783369,1797,1797,1797,1797,5
20230724,141800,496774384,1797,1797,1797,1797,1
20230724,141700,496772587,1792,1792,1792,1792,0
20230724,141600,496772587,1792,1792,1792,1792,0
20230724,141500,496772587,1792,1792,1792,1792,111
20230724,141400,496573675,1799,1799,1799,1799,0
20230724,141300,496573675,1799,1799,1799,1799,0
20230724,141200,496573675,1799,1799,1799,1799,0
20230724,141100,496573675,1799,1799,1799,1799,0
20230724,141000,496573675,1799,1789,1799,1789,3495
20230724,140900,490312919,1789,1789,1789,1789,2
20230724,140800,490309341,1789,1790,1790,1789,8
20230724,140700,490295025,1790,1784,1790,1784,8168
20230724,140600,475709810,1784,1784,1785,1780,359
20230724,140500,475070565,1783,1783,1783,1783,0
20230724,140400,475070565,1783,1783,1783,1783,0
20230724,140300,475070565,1783,1783,1783,1783,1
20230724,140200,475068782,1779,1779,1779,1779,0
20230724,140100,475068782,1779,1779,1779,1779,0
20230724,140000,475068782,1779,1779,1779,1779,229
20230724,135900,474661391,1784,1783,1784,1783,2667
20230724,135800,469904812,1782,1782,1782,1782,186
20230724,135700,469573360,1782,1781,1782,1781,414
20230724,135600,468836012,1781,1781,1781,1781,0
20230724,135500,468836012,1781,1781,1781,1781,0
20230724,135400,468836012,1781,1781,1781,1781,0
20230724,135300,468836012,1781,1779,1781,1776,1638
20230724,135200,465923619,1779,1779,1779,1779,0
20230724,135100,465923619,1779,1779,1779,1779,1439
20230724,135000,463363638,1779,1779,1779,1779,0
20230724,134900,463363638,1779,1770,1779,1770,971
20230724,134800,461642943,1778,1778,1778,1778,0
20230724,134700,461642943,1778,1770,1778,1770,13310
20230724,134600,438059345,1770,1770,1770,1770,4689
20230724,134500,429759815,1773,1773,1773,1773,0
20230724,134400,429759815,1773,1770,1773,1770,1763
20230724,134300,426634031,1778,1778,1778,1778,1
20230724,134200,426632253,1769,1769,1769,1769,0
20230724,134100,426632253,1769,1768,1769,1768,2501
20230724,134000,422208484,1768,1768,1768,1768,1
20230724,133900,422206716,1778,1778,1778,1778,0
20230724,133800,422206716,1778,1777,1778,1777,182
20230724,133700,421883133,1772,1772,1772,1769,5515
20230724,133600,412122946,1772,1772,1772,1772,0
20230724,133500,412122946,1772,1776,1776,1772,1094
20230724,133400,410184213,1779,1779,1779,1779,5
20230724,133300,410175318,1779,1779,1779,1779,1
20230724,133200,410173539,1781,1781,1781,1781,0
20230724,133100,410173539,1781,1781,1781,1781,5
20230724,133000,410164634,1781,1781,1781,1781,5
20230724,132900,410155729,1781,1781,1781,1781,0
20230724,132800,410155729,1781,1781,1781,1781,3
20230724,132700,410150386,1783,1783,1783,1783,0
20230724,132600,410150386,1783,1783,1783,1783,0
20230724,132500,410150386,1783,1783,1783,1783,0
20230724,132400,410150386,1783,1783,1783,1783,1
20230724,132300,410148603,1776,1776,1776,1776,0
20230724,132200,410148603,1776,1776,1776,1776,0
20230724,132100,410148603,1776,1776,1776,1776,1695
20230724,132000,407138283,1783,1783,1783,1783,0
20230724,131900,407138283,1783,1783,1783,1783,0
20230724,131800,407138283,1783,1783,1783,1783,177
20230724,131700,406822692,1783,1783,1783,1783,500
20230724,131600,405931192,1784,1784,1784,1783,503
20230724,131500,405034340,1785,1784,1785,1784,550
20230724,131400,404053134,1784,1784,1784,1783,32
20230724,131300,403996072,1783,1781,1783,1781,3206
20230724,131200,398284644,1781,1781,1781,1781,0
20230724,131100,398284644,1781,1781,1781,1781,10
20230724,131000,398266834,1781,1781,1781,1781,0
20230724,130900,398266834,1781,1781,1781,1781,0
20230724,130800,398266834,1781,1781,1781,1781,0
20230724,130700,398266834,1781,1780,1781,1769,3311
20230724,130600,392385328,1771,1779,1779,1771,12
20230724,130500,392364052,1780,1780,1780,1780,1
20230724,130400,392362272,1781,1781,1781,1781,0
20230724,130300,392362272,1781,1771,1781,1771,101
20230724,130200,392183391,1771,1771,1771,1771,47
20230724,130100,392100154,1780,1776,1780,1776,1511
20230724,130000,389412274,1776,1776,1776,1776,0
20230724,125900,389412274,1776,1769,1776,1769,126
20230724,125800,389189205,1777,1777,1777,1777,0
20230724,125700,389189205,1777,1777,1777,1777,0
20230724,125600,389189205,1777,1777,1777,1777,0
20230724,125500,389189205,1777,1777,1777,1777,0
20230724,125400,389189205,1777,1777,1777,1777,0
20230724,125300,389189205,1777,1767,1777,1767,110
20230724,125200,388994695,1767,1767,1767,1767,0
20230724,125100,388994695,1767,1767,1780,1767,1006
20230724,125000,387216949,1764,1773,1773,1764,4000
20230724,124900,380145971,1772,1772,1772,1772,95
20230724,124800,379977631,1780,1780,1780,1780,0
20230724,124700,379977631,1780,1780,1780,1780,2700
20230724,124600,375171631,1780,1781,1781,1780,302
20230724,124500,374634066,1770,1780,1780,1770,1637
20230724,124400,371730556,1769,1769,1769,1769,0
20230724,124300,371730556,1769,1772,1772,1769,4001
20230724,124200,364650994,1775,1775,1775,1775,0
20230724,124100,364650994,1775,1775,1775,1775,0
20230724,124000,364650994,1775,1775,1775,1772,5200
20230724,123900,355435992,1779,1779,1779,1779,76
20230724,123800,355300788,1780,1780,1780,1780,4
20230724,123700,355293668,1780,1778,1780,1778,1002
20230724,123600,353511610,1772,1772,1772,1772,1000
20230724,123500,351739610,1772,1772,1772,1772,4000
20230724,123400,344651610,1781,1781,1781,1781,0
20230724,123300,344651610,1781,1781,1781,1781,225
20230724,123200,344250885,1780,1779,1780,1779,3202
20230724,123100,338551775,1771,1771,1771,1771,624
20230724,123000,337446671,1771,1778,1778,1771,625
20230724,122900,336336051,1777,1777,1777,1777,786
20230724,122800,334939329,1777,1771,1777,1771,5000
20230724,122700,326067064,1762,1762,1762,1762,0
20230724,122600,326067064,1762,1762,1762,1762,2113
20230724,122500,322343958,1772,1772,1772,1772,0
20230724,122400,322343958,1772,1772,1772,1772,0
20230724,122300,322343958,1772,1772,1772,1772,0
20230724,122200,322343958,1772,1772,1772,1772,0
20230724,122100,322343958,1772,1772,1772,1772,0
20230724,122000,322343958,1772,1772,1772,1772,0
20230724,121900,322343958,1772,1772,1772,1772,0
20230724,121800,322343958,1772,1772,1772,1772,1
20230724,121700,322342186,1772,1772,1772,1772,418
20230724,121600,321601490,1772,1772,1772,1772,0
20230724,121500,321601490,1772,1772,1772,1772,0
20230724,121400,321601490,1772,1772,1772,1772,5
20230724,121300,321592630,1772,1772,1772,1772,0
20230724,121200,321592630,1772,1772,1772,1772,10
20230724,121100,321574910,1773,1773,1773,1773,0
20230724,121000,321574910,1773,1771,1773,1771,62
20230724,120900,321465043,1760,1760,1760,1760,2000
20230724,120800,317945043,1760,1760,1760,1760,0
20230724,120700,317945043,1760,1760,1760,1760,0
20230724,120600,317945043,1760,1760,1760,1760,68
20230724,120500,317825363,1760,1760,1760,1760,500
20230724,120400,316945363,1760,1772,1772,1760,160
20230724,120300,316663493,1763,1763,1763,1763,0
20230724,120200,316663493,1763,1763,1763,1763,213
20230724,120100,316287974,1760,1760,1760,1760,0
20230724,120000,316287974,1760,1760,1760,1760,0
20230724,115900,316287974,1760,1760,1760,1760,0
20230724,115800,316287974,1760,1760,1760,1760,0
20230724,115700,316287974,1760,1760,1760,1760,510
20230724,115600,315390374,1760,1760,1760,1760,390
20230724,115500,314703974,1760,1762,1762,1760,116
20230724,115400,314499794,1763,1763,1763,1763,0
20230724,115300,314499794,1763,1763,1763,1763,2850
20230724,115200,309475244,1763,1763,1763,1763,40
20230724,115100,309404724,1763,1763,1763,1763,0
20230724,115000,309404724,1763,1763,1763,1763,158
20230724,114900,309126170,1762,1762,1762,1762,0
20230724,114800,309126170,1762,1762,1762,1762,0
20230724,114700,309126170,1762,1779,1779,1762,1423
20230724,114600,306597203,1761,1761,1761,1761,0
20230724,114500,306597203,1761,1761,1761,1761,600
20230724,114400,305540603,1770,1767,1770,1767,4219
20230724,114300,298080473,1770,1770,1770,1770,15
20230724,114200,298053923,1770,1770,1770,1770,0
20230724,114100,298053923,1770,1770,1770,1770,2
20230724,114000,298050383,1770,1770,1770,1770,0
20230724,113900,298050383,1770,1771,1771,1770,4247
20230724,113800,290533123,1770,1770,1770,1770,0
20230724,113700,290533123,1770,1770,1770,1770,0
20230724,113600,290533123,1770,1770,1780,1770,202
20230724,113500,290175573,1770,1770,1770,1770,490
20230724,113400,289308273,1780,1780,1780,1780,0
20230724,113300,289308273,1780,1780,1780,1780,0
20230724,113200,289308273,1780,1780,1780,1780,0
20230724,113100,289308273,1780,1780,1780,1780,0
20230724,113000,289308273,1780,1780,1780,1780,0
20230724,112900,289308273,1780,1778,1780,1778,505
20230724,112800,288409393,1781,1781,1781,1781,0
20230724,112700,288409393,1781,1772,1781,1772,1000
20230724,112600,286633497,1772,1771,1772,1771,584
20230724,112500,285599149,1770,1770,1770,1770,2052
20230724,112400,281967109,1759,1759,1759,1759,5826
20230724,112300,271719175,1759,1759,1759,1759,3
20230724,112200,271713898,1758,1760,1760,1758,424
20230724,112100,270967828,1772,1761,1772,1760,4010
20230724,112000,263908999,1761,1762,1762,1761,232
20230724,111900,263500220,1772,1772,1772,1772,0
20230724,111800,263500220,1772,1772,1772,1772,2
20230724,111700,263496676,1772,1763,1772,1762,3032
20230724,111600,258154125,1763,1764,1764,1763,1161
20230724,111500,256106192,1764,1773,1773,1764,31
20230724,111400,256051256,1764,1764,1764,1764,0
20230724,111300,256051256,1764,1764,1764,1764,0
20230724,111200,256051256,1764,1764,1764,1764,2000
20230724,111100,252523256,1775,1775,1775,1775,0
20230724,111000,252523256,1775,1775,1775,1775,0
20230724,110900,252523256,1775,1775,1775,1775,0
20230724,110800,252523256,1775,1763,1775,1763,928
20230724,110700,250876646,1762,1762,1762,1762,0
20230724,110600,250876646,1762,1762,1762,1762,0
20230724,110500,250876646,1762,1762,1762,1762,2400
20230724,110400,246647846,1761,1761,1761,1761,0
20230724,110300,246647846,1761,1761,1761,1761,208
20230724,110200,246281558,1762,1762,1762,1762,0
20230724,110100,246281558,1762,1762,1762,1762,1640
20230724,110000,243391878,1763,1763,1763,1763,6136
20230724,105900,232574110,1763,1765,1765,1763,1214
20230724,105800,230431959,1765,1765,1765,1765,250
20230724,105700,229990709,1765,1765,1765,1765,0
20230724,105600,229990709,1765,1766,1766,1765,500
20230724,105500,229108159,1765,1765,1765,1765,0
20230724,105400,229108159,1765,1765,1765,1765,200
20230724,105300,228755159,1763,1763,1763,1763,300
20230724,105200,228226259,1763,1763,1763,1763,72
20230724,105100,228099323,1763,1763,1763,1763,1
20230724,105000,228097560,1777,1777,1777,1777,0
20230724,104900,228097560,1777,1775,1777,1775,2038
20230724,104800,224479298,1774,1774,1774,1774,0
20230724,104700,224479298,1774,1763,1774,1762,2001
20230724,104600,220953321,1777,1777,1777,1777,1
20230724,104500,220951544,1763,1763,1778,1763,10
20230724,104400,220933899,1780,1780,1780,1780,0
20230724,104300,220933899,1780,1765,1780,1762,3990
20230724,104200,213869278,1765,1765,1765,1765,20
20230724,104100,213833978,1770,1770,1770,1770,0
20230724,104000,213833978,1770,1770,1770,1770,0
20230724,103900,213833978,1770,1767,1770,1767,716
20230724,103800,212567281,1768,1768,1768,1768,0
20230724,103700,212567281,1768,1761,1768,1761,28
20230724,103600,212517938,1769,1769,1769,1769,0
20230724,103500,212517938,1769,1760,1769,1760,6
20230724,103400,212507333,1760,1760,1760,1760,2500
20230724,103300,208107333,1770,1770,1770,1770,0
20230724,103200,208107333,1770,1758,1770,1757,5585
20230724,103100,198244671,1758,1760,1760,1758,882
20230724,103000,196693487,1760,1760,1760,1760,100
20230724,102900,196517487,1767,1767,1767,1767,5
20230724,102800,196508652,1760,1763,1763,1760,664
20230724,102700,195339412,1760,1760,1760,1760,0
20230724,102600,195339412,1760,1761,1761,1760,1500
20230724,102500,192699311,1760,1760,1760,1760,40
20230724,102400,192628911,1760,1767,1767,1760,6044
20230724,102300,181973967,1767,1769,1774,1767,695
20230724,102200,180744906,1770,1771,1771,1770,350
20230724,102100,180125356,1770,1772,1772,1770,450
20230724,102000,179328456,1772,1774,1774,1772,569
20230724,101900,178319300,1774,1776,1776,1774,873
20230724,101800,176769898,1777,1777,1777,1777,100
20230724,101700,176592198,1779,1779,1779,1779,1
20230724,101600,176590419,1777,1777,1777,1777,136
20230724,101500,176348747,1777,1777,1777,1777,100
20230724,101400,176171047,1777,1777,1777,1777,0
20230724,101300,176171047,1777,1777,1777,1777,26
20230724,101200,176124845,1778,1778,1778,1778,100
20230724,101100,175947045,1778,1778,1778,1778,0
20230724,101000,175947045,1778,1779,1779,1778,349
20230724,100900,175326274,1779,1779,1779,1779,1
20230724,100800,175324495,1780,1780,1780,1780,50
20230724,100700,175235495,1780,1778,1780,1778,225
20230724,100600,174835045,1777,1776,1779,1775,412
20230724,100500,174102745,1775,1775,1775,1775,20
20230724,100400,174067245,1779,1779,1779,1779,50
20230724,100300,173978295,1780,1781,1781,1780,100
20230724,100200,173800245,1781,1781,1781,1781,500
20230724,100100,172909745,1768,1768,1768,1768,0
20230724,100000,172909745,1768,1768,1768,1768,0
20230724,095900,172909745,1768,1769,1769,1768,64
20230724,095800,172796589,1769,1769,1769,1769,100
20230724,095700,172619689,1768,1770,1770,1768,322
20230724,095600,172050391,1770,1770,1770,1770,1100
20230724,095500,170103391,1770,1770,1770,1770,510
20230724,095400,169200691,1770,1770,1772,1770,3030
20230724,095300,163835591,1770,1781,1781,1770,105
20230724,095200,163649466,1781,1780,1781,1780,102
20230724,095100,163467904,1781,1781,1781,1781,0
20230724,095000,163467904,1781,1781,1781,1781,0
20230724,094900,163467904,1781,1781,1781,1781,101
20230724,094800,163288023,1781,1781,1781,1781,0
20230724,094700,163288023,1781,1779,1781,1779,33
20230724,094600,163229270,1781,1781,1781,1781,2110
20230724,094500,159471360,1780,1769,1780,1764,5228
20230724,094400,150195507,1779,1779,1779,1779,0
20230724,094300,150195507,1779,1779,1779,1779,510
20230724,094200,149288217,1779,1779,1779,1779,38
20230724,094100,149220615,1768,1768,1768,1768,0
20230724,094000,149220615,1768,1768,1768,1768,1000
20230724,093900,147452615,1768,1773,1780,1768,3927
20230724,093800,140490839,1773,1773,1773,1773,0
20230724,093700,140490839,1773,1773,1773,1773,0
20230724,093600,140490839,1773,1773,1773,1773,1
20230724,093500,140489066,1781,1781,1781,1781,0
20230724,093400,140489066,1781,1781,1781,1781,3
20230724,093300,140483723,1781,1781,1781,1781,1
20230724,093200,140481942,1781,1776,1781,1776,349
20230724,093100,139862113,1772,1772,1772,1772,43
20230724,093000,139785917,1772,1769,1772,1769,1367
20230724,092900,137365923,1768,1768,1768,1768,910
20230724,092800,135757043,1768,1768,1768,1768,2999
20230724,092700,130454811,1768,1768,1770,1767,3694
20230724,092600,123923822,1769,1769,1769,1769,0
20230724,092500,123923822,1769,1769,1769,1769,0
20230724,092400,123923822,1769,1757,1769,1753,4425
20230724,092300,116152159,1758,1757,1769,1757,3976
20230724,092200,109165064,1757,1756,1757,1756,220
20230724,092100,108778724,1753,1753,1753,1751,2957
20230724,092000,103598374,1752,1753,1757,1752,1790
20230724,091900,100461109,1757,1757,1757,1757,0
20230724,091800,100461109,1757,1751,1758,1751,401
20230724,091700,99758932,1751,1751,1751,1751,1757
20230724,091600,96682425,1751,1751,1751,1751,990
20230724,091500,94948935,1758,1758,1758,1758,15
20230724,091400,94922565,1754,1758,1758,1754,1091
20230724,091300,93008931,1754,1749,1754,1749,1594
20230724,091200,90218944,1748,1747,1748,1747,102
20230724,091100,90040748,1747,1750,1750,1747,3578
20230724,091000,83786553,1750,1752,1752,1750,3837
20230724,090900,77068498,1752,1755,1755,1752,9299
20230724,090800,60754217,1755,1755,1755,1751,1745
20230724,090700,57691982,1751,1753,1753,1751,1298
20230724,090600,55418217,1763,1785,1785,1751,11315
20230724,090500,35403741,1780,1782,1785,1780,1265
20230724,090400,33150884,1785,1790,1818,1782,3515
20230724,090300,26806839,1791,1790,1818,1790,679
20230724,090200,25580992,1809,1792,1809,1790,683
20230724,090100,24356429,1800,1814,1818,1797,10686
20230724,090000,5071975,1814,1818,1818,1814,2791