stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,191300,493470083,408,408,408,408,5498
20230724,191200,493470083,408,408,408,408,0
20230724,191100,493470083,408,408,408,408,0
20230724,191000,493470083,408,408,408,408,0
20230724,190900,493470083,408,408,408,408,0
20230724,190800,493470083,408,408,408,408,0
20230724,190700,493470083,408,408,408,408,0
20230724,190600,493470083,408,408,408,408,0
20230724,190500,493470083,408,408,408,408,0
20230724,190400,493470083,408,408,408,408,0
20230724,190300,493470083,408,408,408,408,0
20230724,190200,493470083,408,408,408,408,0
20230724,190100,493470083,408,408,408,408,0
20230724,190000,493470083,408,408,408,408,0
20230724,185900,493470083,408,408,408,408,0
20230724,185800,493470083,408,408,408,408,0
20230724,185700,493470083,408,408,408,408,0
20230724,185600,493470083,408,408,408,408,0
20230724,185500,493470083,408,408,408,408,0
20230724,185400,493470083,408,408,408,408,0
20230724,185300,493470083,408,408,408,408,0
20230724,185200,493470083,408,408,408,408,0
20230724,185100,493470083,408,408,408,408,0
20230724,185000,493470083,408,408,408,408,0
20230724,184900,493470083,408,408,408,408,0
20230724,184800,493470083,408,408,408,408,0
20230724,184700,493470083,408,408,408,408,0
20230724,184600,493470083,408,408,408,408,0
20230724,184500,493470083,408,408,408,408,0
20230724,184400,493470083,408,408,408,408,0
20230724,184300,493470083,408,408,408,408,5498
20230724,184200,493470083,408,408,408,408,0
20230724,184100,493470083,408,408,408,408,0
20230724,184000,493470083,408,408,408,408,0
20230724,183900,493470083,408,408,408,408,0
20230724,183800,493470083,408,408,408,408,0
20230724,183700,493470083,408,408,408,408,0
20230724,183600,493470083,408,408,408,408,0
20230724,183500,493470083,408,408,408,408,0
20230724,183400,493470083,408,408,408,408,0
20230724,183300,493470083,408,408,408,408,0
20230724,183200,493470083,408,408,408,408,0
20230724,183100,493470083,408,408,408,408,0
20230724,183000,493470083,408,408,408,408,0
20230724,182900,493470083,408,408,408,408,0
20230724,182800,493470083,408,408,408,408,0
20230724,182700,493470083,408,408,408,408,0
20230724,182600,493470083,408,408,408,408,0
20230724,182500,493470083,408,408,408,408,0
20230724,182400,493470083,408,408,408,408,0
20230724,182300,493470083,408,408,408,408,0
20230724,182200,493470083,408,408,408,408,0
20230724,182100,493470083,408,408,408,408,0
20230724,182000,493470083,408,408,408,408,0
20230724,181900,493470083,408,408,408,408,0
20230724,181800,493470083,408,408,408,408,0
20230724,181700,493470083,408,408,408,408,0
20230724,181600,493470083,408,408,408,408,0
20230724,181500,493470083,408,408,408,408,0
20230724,181400,493470083,408,408,408,408,0
20230724,181300,493470083,408,408,408,408,5498
20230724,181200,493470083,408,408,408,408,0
20230724,181100,493470083,408,408,408,408,0
20230724,181000,493470083,408,408,408,408,0
20230724,180900,493470083,408,408,408,408,0
20230724,180800,493470083,408,408,408,408,0
20230724,180700,493470083,408,408,408,408,0
20230724,180600,493470083,408,408,408,408,0
20230724,180500,493470083,408,408,408,408,0
20230724,180400,493470083,408,408,408,408,0
20230724,180300,493470083,408,408,408,408,0
20230724,180200,493470083,408,408,408,408,0
20230724,180100,493470083,408,408,408,408,0
20230724,180000,493470083,408,408,408,408,0
20230724,175900,493470083,408,408,408,408,0
20230724,175800,493470083,408,408,408,408,0
20230724,175700,493470083,408,408,408,408,0
20230724,175600,493470083,408,408,408,408,0
20230724,175500,493470083,408,408,408,408,0
20230724,175400,493470083,408,408,408,408,0
20230724,175300,493470083,408,408,408,408,0
20230724,175200,493470083,408,408,408,408,0
20230724,175100,493470083,408,408,408,408,0
20230724,175000,493470083,408,408,408,408,0
20230724,174900,493470083,408,408,408,408,0
20230724,174800,493470083,408,408,408,408,0
20230724,174700,493470083,408,408,408,408,0
20230724,174600,493470083,408,408,408,408,0
20230724,174500,493470083,408,408,408,408,0
20230724,174400,493470083,408,408,408,408,0
20230724,174300,493470083,408,408,408,408,5498
20230724,174200,493470083,408,408,408,408,0
20230724,174100,493470083,408,408,408,408,0
20230724,174000,493470083,408,408,408,408,0
20230724,173900,493470083,408,408,408,408,0
20230724,173800,493470083,408,408,408,408,0
20230724,173700,493470083,408,408,408,408,0
20230724,173600,493470083,408,408,408,408,0
20230724,173500,493470083,408,408,408,408,0
20230724,173400,493470083,408,408,408,408,0
20230724,173300,493470083,408,408,408,408,0
20230724,173200,493470083,408,408,408,408,0
20230724,173100,493470083,408,408,408,408,0
20230724,173000,493470083,408,408,408,408,0
20230724,172900,493470083,408,408,408,408,0
20230724,172800,493470083,408,408,408,408,0
20230724,172700,493470083,408,408,408,408,0
20230724,172600,493470083,408,408,408,408,0
20230724,172500,493470083,408,408,408,408,0
20230724,172400,493470083,408,408,408,408,0
20230724,172300,493470083,408,408,408,408,0
20230724,172200,493470083,408,408,408,408,0
20230724,172100,493470083,408,408,408,408,0
20230724,172000,493470083,408,408,408,408,0
20230724,171900,493470083,408,408,408,408,0
20230724,171800,493470083,408,408,408,408,0
20230724,171700,493470083,408,408,408,408,0
20230724,171600,493470083,408,408,408,408,0
20230724,171500,493470083,408,408,408,408,0
20230724,171400,493470083,408,408,408,408,0
20230724,171300,493470083,408,408,408,408,5498
20230724,171200,493470083,408,408,408,408,0
20230724,171100,493470083,408,408,408,408,0
20230724,171000,493470083,408,408,408,408,0
20230724,170900,493470083,408,408,408,408,0
20230724,170800,493470083,408,408,408,408,0
20230724,170700,493470083,408,408,408,408,0
20230724,170600,493470083,408,408,408,408,0
20230724,170500,493470083,408,408,408,408,0
20230724,170400,493470083,408,408,408,408,0
20230724,170300,493470083,408,408,408,408,0
20230724,170200,493470083,408,408,408,408,0
20230724,170100,493470083,408,408,408,408,0
20230724,170000,493470083,408,408,408,408,0
20230724,165900,493470083,408,408,408,408,0
20230724,165800,493470083,408,408,408,408,0
20230724,165700,493470083,408,408,408,408,0
20230724,165600,493470083,408,408,408,408,0
20230724,165500,493470083,408,408,408,408,0
20230724,165400,493470083,408,408,408,408,0
20230724,165300,493470083,408,408,408,408,0
20230724,165200,493470083,408,408,408,408,0
20230724,165100,493470083,408,408,408,408,0
20230724,165000,493470083,408,408,408,408,0
20230724,164900,493470083,408,408,408,408,0
20230724,164800,493470083,408,408,408,408,0
20230724,164700,493470083,408,408,408,408,0
20230724,164600,493470083,408,408,408,408,0
20230724,164500,493470083,408,408,408,408,0
20230724,164400,493470083,408,408,408,408,0
20230724,164300,493470083,408,408,408,408,5498
20230724,164200,493470083,408,408,408,408,0
20230724,164100,493470083,408,408,408,408,0
20230724,164000,493470083,408,408,408,408,0
20230724,163900,493470083,408,408,408,408,0
20230724,163800,493470083,408,408,408,408,0
20230724,163700,493470083,408,408,408,408,0
20230724,163600,493470083,408,408,408,408,0
20230724,163500,493470083,408,408,408,408,0
20230724,163400,493470083,408,408,408,408,0
20230724,163300,493470083,408,408,408,408,0
20230724,163200,493470083,408,408,408,408,0
20230724,163100,493470083,408,408,408,408,0
20230724,163000,493470083,408,408,408,408,0
20230724,162900,493470083,408,408,408,408,0
20230724,162800,493470083,408,408,408,408,0
20230724,162700,493470083,408,408,408,408,0
20230724,162600,493470083,408,408,408,408,0
20230724,162500,493470083,408,408,408,408,0
20230724,162400,493470083,408,408,408,408,0
20230724,162300,493470083,408,408,408,408,0
20230724,162200,493470083,408,408,408,408,0
20230724,162100,493470083,408,408,408,408,0
20230724,162000,493470083,408,408,408,408,0
20230724,161900,493470083,408,408,408,408,0
20230724,161800,493470083,408,408,408,408,0
20230724,161700,493470083,408,408,408,408,0
20230724,161600,493470083,408,408,408,408,0
20230724,161500,493470083,408,408,408,408,0
20230724,161400,493470083,408,408,408,408,0
20230724,161300,493470083,408,408,408,408,5498
20230724,161200,493470083,408,408,408,408,0
20230724,161100,493470083,408,408,408,408,0
20230724,161000,493470083,408,408,408,408,0
20230724,160900,493470083,408,408,408,408,0
20230724,160800,493470083,408,408,408,408,0
20230724,160700,493470083,408,408,408,408,0
20230724,160600,493470083,408,408,408,408,0
20230724,160500,493470083,408,408,408,408,0
20230724,160400,493470083,408,408,408,408,0
20230724,160300,493470083,408,408,408,408,0
20230724,160200,493470083,408,408,408,408,0
20230724,160100,493470083,408,408,408,408,0
20230724,160000,493470083,408,408,408,408,0
20230724,155900,493470083,408,408,408,408,0
20230724,155800,493470083,408,408,408,408,0
20230724,155700,493470083,408,408,408,408,0
20230724,155600,493470083,408,408,408,408,0
20230724,155500,493470083,408,408,408,408,0
20230724,155400,493470083,408,408,408,408,0
20230724,155300,493470083,408,408,408,408,0
20230724,155200,493470083,408,408,408,408,0
20230724,155100,493470083,408,408,408,408,0
20230724,155000,493470083,408,408,408,408,0
20230724,154900,493470083,408,408,408,408,0
20230724,154800,493470083,408,408,408,408,0
20230724,154700,493470083,408,408,408,408,0
20230724,154600,493470083,408,408,408,408,0
20230724,154500,493470083,408,408,408,408,0
20230724,154400,493470083,408,408,408,408,0
20230724,154300,493470083,408,408,408,408,5498
20230724,154200,493470083,408,408,408,408,0
20230724,154100,493470083,408,408,408,408,0
20230724,154000,493470083,408,408,408,408,0
20230724,153900,493470083,408,408,408,408,0
20230724,153800,493470083,408,408,408,408,0
20230724,153700,493470083,408,408,408,408,0
20230724,153600,493470083,408,408,408,408,0
20230724,153500,493470083,408,408,408,408,0
20230724,153400,493470083,408,408,408,408,0
20230724,153300,493470083,408,408,408,408,0
20230724,153200,493470083,408,408,408,408,0
20230724,153100,493470083,408,408,408,408,0
20230724,153000,493470083,408,408,408,408,5498
20230724,152900,491226899,410,410,410,410,0
20230724,152800,491226899,410,410,410,410,0
20230724,152700,491226899,410,410,410,410,0
20230724,152600,491226899,410,410,410,410,0
20230724,152500,491226899,410,410,410,410,0
20230724,152400,491226899,410,410,410,410,0
20230724,152300,491226899,410,410,410,410,0
20230724,152200,491226899,410,410,410,410,0
20230724,152100,491226899,410,410,410,410,0
20230724,152000,491226899,410,410,410,410,0
20230724,151900,491226899,410,410,410,410,1437
20230724,151800,490637729,408,410,410,408,4140
20230724,151700,488942129,410,410,410,410,2539
20230724,151600,487901139,408,409,409,408,1006
20230724,151500,487490685,408,408,409,408,1507
20230724,151400,486874829,409,409,409,409,20
20230724,151300,486866649,409,408,409,408,1113
20230724,151200,486411541,408,408,408,408,354
20230724,151100,486267109,408,408,408,408,0
20230724,151000,486267109,408,409,409,408,2766
20230724,150900,485137388,409,409,409,409,0
20230724,150800,485137388,409,409,409,409,5
20230724,150700,485135343,409,409,409,409,5
20230724,150600,485133298,409,409,409,409,150
20230724,150500,485071948,408,408,408,408,0
20230724,150400,485071948,408,409,409,408,44
20230724,150300,485053995,410,409,410,409,2092
20230724,150200,484198347,409,409,409,409,2
20230724,150100,484197529,409,409,409,409,10
20230724,150000,484193439,409,409,409,409,0
20230724,145900,484193439,409,409,409,409,0
20230724,145800,484193439,409,409,409,409,556
20230724,145700,483966035,409,408,409,408,900
20230724,145600,483598735,408,409,409,408,1829
20230724,145500,482850675,409,409,409,409,0
20230724,145400,482850675,409,409,409,409,9
20230724,145300,482846994,409,409,409,409,0
20230724,145200,482846994,409,409,409,409,28
20230724,145100,482835542,409,409,409,409,2441
20230724,145000,481837173,409,409,409,409,416
20230724,144900,481667029,409,409,409,409,25
20230724,144800,481656804,409,409,409,409,12
20230724,144700,481651896,409,409,409,409,0
20230724,144600,481651896,409,409,409,409,15
20230724,144500,481645761,408,408,408,408,4111
20230724,144400,479968473,409,409,409,409,35
20230724,144300,479954158,409,409,409,409,0
20230724,144200,479954158,409,409,409,408,613
20230724,144100,479703442,409,409,409,409,0
20230724,144000,479703442,409,409,409,409,0
20230724,143900,479703442,409,409,409,409,35
20230724,143800,479689127,409,409,409,409,114
20230724,143700,479642501,409,409,409,409,697
20230724,143600,479357428,409,408,409,408,2407
20230724,143500,478375369,409,409,409,409,3
20230724,143400,478374142,408,408,408,408,0
20230724,143300,478374142,408,408,408,408,0
20230724,143200,478374142,408,408,408,408,0
20230724,143100,478374142,408,408,408,408,250
20230724,143000,478272142,409,409,409,409,11
20230724,142900,478267643,409,409,409,409,0
20230724,142800,478267643,409,410,410,409,4080
20230724,142700,476598423,409,409,409,409,0
20230724,142600,476598423,409,409,409,409,0
20230724,142500,476598423,409,409,409,409,80
20230724,142400,476565703,409,409,409,409,820
20230724,142300,476230323,409,409,409,409,0
20230724,142200,476230323,409,409,409,409,2558
20230724,142100,475184101,409,409,409,409,0
20230724,142000,475184101,409,409,409,409,12
20230724,141900,475179193,409,409,409,409,0
20230724,141800,475179193,409,409,409,409,3
20230724,141700,475177966,409,409,409,409,44
20230724,141600,475159970,409,410,410,409,5950
20230724,141500,472721235,410,410,410,410,57
20230724,141400,472697865,410,410,410,409,361
20230724,141300,472549856,410,409,410,409,21769
20230724,141200,463646108,409,409,409,409,7226
20230724,141100,460690674,408,408,408,408,2042
20230724,141000,459857538,408,408,408,408,1
20230724,140900,459857130,407,407,407,407,100
20230724,140800,459816430,407,408,408,407,4201
20230724,140700,458106252,409,409,409,409,0
20230724,140600,458106252,409,409,409,409,3000
20230724,140500,456879252,409,409,409,409,0
20230724,140400,456879252,409,409,409,409,100
20230724,140300,456838352,409,409,409,409,747
20230724,140200,456532829,408,408,408,408,50
20230724,140100,456512429,408,408,408,408,0
20230724,140000,456512429,408,408,408,408,0
20230724,135900,456512429,408,408,408,408,10
20230724,135800,456508349,408,408,408,408,90
20230724,135700,456471629,408,408,408,408,5620
20230724,135600,454178669,407,407,407,407,100
20230724,135500,454137969,407,407,407,407,30
20230724,135400,454125759,406,406,406,406,0
20230724,135300,454125759,406,406,406,406,0
20230724,135200,454125759,406,406,406,406,1851
20230724,135100,453374253,404,404,404,404,1000
20230724,135000,452970253,405,406,406,404,15747
20230724,134900,446598971,406,406,406,406,1303
20230724,134800,446069953,406,407,407,406,9088
20230724,134700,442376014,406,406,406,406,500
20230724,134600,442173014,406,406,406,406,450
20230724,134500,441990314,406,406,406,406,468
20230724,134400,441800306,407,406,407,406,173
20230724,134300,441730066,407,407,407,407,0
20230724,134200,441730066,407,405,407,405,4568
20230724,134100,439873989,404,405,405,404,21096
20230724,134000,431346835,406,407,407,406,3983
20230724,133900,429729711,407,407,407,407,3951
20230724,133800,428121654,407,407,407,407,10368
20230724,133700,423901878,407,407,407,407,1
20230724,133600,423901471,407,407,407,407,41
20230724,133500,423884784,407,407,407,407,0
20230724,133400,423884784,407,407,407,407,1133
20230724,133300,423423653,407,407,407,407,250
20230724,133200,423321903,407,407,407,407,0
20230724,133100,423321903,407,408,408,407,412
20230724,133000,423153817,408,407,408,407,909
20230724,132900,422783845,407,407,408,407,169
20230724,132800,422715052,407,407,407,407,58
20230724,132700,422691446,406,406,406,406,1607
20230724,132600,422039004,405,405,405,405,0
20230724,132500,422039004,405,407,407,405,4670
20230724,132400,420142690,407,407,407,407,10568
20230724,132300,415841514,407,407,407,407,3
20230724,132200,415840293,407,407,407,407,0
20230724,132100,415840293,407,407,407,407,100
20230724,132000,415799593,407,405,407,405,2216
20230724,131900,414897881,405,407,407,405,50
20230724,131800,414877571,405,406,407,405,46178
20230724,131700,396167283,407,407,407,407,228
20230724,131600,396074487,408,408,408,408,100
20230724,131500,396033687,408,408,408,408,250
20230724,131400,395931687,407,407,408,407,115
20230724,131300,395884832,409,408,409,406,36608
20230724,131200,381016625,410,409,410,408,6001
20230724,131100,378568093,409,410,410,409,6912
20230724,131000,375736673,410,410,410,410,4258
20230724,130900,373990893,410,410,410,410,0
20230724,130800,373990893,410,411,411,410,18860
20230724,130700,366257439,413,413,413,413,0
20230724,130600,366257439,413,413,413,413,11
20230724,130500,366252896,413,413,413,413,100
20230724,130400,366211596,413,413,413,413,0
20230724,130300,366211596,413,413,413,413,0
20230724,130200,366211596,413,413,413,413,318
20230724,130100,366080262,413,413,413,413,310
20230724,130000,365952232,412,411,412,411,6418
20230724,125900,363308088,411,411,411,411,137
20230724,125800,363251781,411,411,411,411,2308
20230724,125700,362303193,411,411,411,411,1452
20230724,125600,361706421,411,411,411,411,715
20230724,125500,361412556,411,410,411,410,4573
20230724,125400,359537053,410,411,411,410,4008
20230724,125300,357893765,411,411,411,411,371
20230724,125200,357741284,411,411,411,411,49
20230724,125100,357721145,411,410,411,410,23
20230724,125000,357711714,409,409,409,409,584
20230724,124900,357472858,409,409,409,409,0
20230724,124800,357472858,409,409,409,409,0
20230724,124700,357472858,409,409,409,409,0
20230724,124600,357472858,409,409,409,409,0
20230724,124500,357472858,409,409,410,409,8362
20230724,124400,354050759,408,408,408,408,0
20230724,124300,354050759,408,408,408,408,564
20230724,124200,353820647,409,409,409,409,0
20230724,124100,353820647,409,409,409,409,0
20230724,124000,353820647,409,409,409,409,3
20230724,123900,353819420,409,408,409,408,106
20230724,123800,353776164,408,408,408,408,50
20230724,123700,353755764,408,408,408,408,1
20230724,123600,353755356,408,408,408,408,34
20230724,123500,353741484,408,408,408,408,2
20230724,123400,353740668,408,408,408,408,0
20230724,123300,353740668,408,408,408,408,8208
20230724,123200,350391804,408,408,408,408,1550
20230724,123100,349759404,408,408,408,408,100
20230724,123000,349718604,408,407,408,406,65
20230724,122900,349692165,407,408,408,405,4886
20230724,122800,347708271,408,409,409,408,29
20230724,122700,347696429,408,408,408,408,7642
20230724,122600,344578493,406,407,407,406,7368
20230724,122500,341586974,408,408,408,406,5050
20230724,122400,339534569,407,409,409,407,2482
20230724,122300,338524393,407,407,407,407,0
20230724,122200,338524393,407,407,407,407,0
20230724,122100,338524393,407,407,407,407,0
20230724,122000,338524393,407,409,410,407,4750
20230724,121900,336586984,410,410,410,410,1
20230724,121800,336586574,411,411,411,411,100
20230724,121700,336545474,411,409,411,409,31305
20230724,121600,323710048,409,409,409,409,0
20230724,121500,323710048,409,408,409,406,9011
20230724,121400,320049428,406,406,406,406,0
20230724,121300,320049428,406,406,406,406,1700
20230724,121200,319359228,406,408,408,406,8456
20230724,121100,315914696,408,408,408,408,25
20230724,121000,315904496,408,408,408,408,8944
20230724,120900,312255344,408,408,408,408,0
20230724,120800,312255344,408,408,408,408,100
20230724,120700,312214544,408,407,408,407,3001
20230724,120600,310992637,407,406,407,405,7358
20230724,120500,308001631,406,407,407,406,30999
20230724,120400,295409717,407,407,407,407,550
20230724,120300,295185867,408,408,408,408,624
20230724,120200,294931275,409,408,409,408,1377
20230724,120100,294369458,408,407,408,407,3900
20230724,120000,292780758,408,408,408,408,5359
20230724,115900,290594286,408,407,408,407,255
20230724,115800,290490446,407,409,409,407,31261
20230724,115700,277751903,408,408,408,408,8387
20230724,115600,274330007,408,406,408,406,11001
20230724,115500,269858239,406,406,407,406,12678
20230724,115400,264706874,406,408,408,406,30000
20230724,115300,252510023,408,408,408,408,11700
20230724,115200,247736423,408,409,409,408,18778
20230724,115100,240069221,409,409,409,409,0
20230724,115000,240069221,409,411,411,409,3520
20230724,114900,238626181,410,411,411,410,1864
20230724,114800,237860837,412,412,412,412,30
20230724,114700,237848477,411,411,411,411,2
20230724,114600,237847655,411,412,412,411,30
20230724,114500,237835308,412,412,412,412,34
20230724,114400,237821300,412,411,412,411,312
20230724,114300,237692767,411,411,412,411,2982
20230724,114200,236467065,412,412,412,412,3824
20230724,114100,234891577,413,412,413,412,457
20230724,114000,234703292,412,412,412,412,1
20230724,113900,234702880,413,413,413,413,70
20230724,113800,234673970,413,413,413,413,1371
20230724,113700,234107747,413,413,413,413,10291
20230724,113600,229857564,413,413,413,413,11
20230724,113500,229853021,413,413,413,413,0
20230724,113400,229853021,413,411,413,411,198
20230724,113300,229771641,414,414,414,414,0
20230724,113200,229771641,414,411,414,411,92
20230724,113100,229733826,411,411,411,411,0
20230724,113000,229733826,411,411,411,411,0
20230724,112900,229733826,411,412,412,411,1000
20230724,112800,229322818,412,412,412,412,0
20230724,112700,229322818,412,412,412,412,4315
20230724,112600,227545038,411,411,411,411,5648
20230724,112500,225223710,412,412,412,412,34
20230724,112400,225209702,411,411,411,411,0
20230724,112300,225209702,411,411,411,411,3594
20230724,112200,223732568,411,411,411,411,66
20230724,112100,223705442,411,411,411,411,0
20230724,112000,223705442,411,411,411,411,6881
20230724,111900,220877351,411,411,411,411,0
20230724,111800,220877351,411,411,411,411,0
20230724,111700,220877351,411,411,411,411,50
20230724,111600,220856801,411,411,412,411,5652
20230724,111500,218528766,411,411,411,411,244
20230724,111400,218428482,411,413,413,411,9170
20230724,111300,214653549,412,414,414,412,5450
20230724,111200,212406685,415,415,415,415,168
20230724,111100,212336965,416,413,419,413,12255
20230724,111000,207207634,413,413,414,413,216
20230724,110900,207118212,413,413,413,413,1367
20230724,110800,206553641,413,413,413,412,4792
20230724,110700,204576943,413,413,413,413,1008
20230724,110600,204160639,413,413,413,413,199
20230724,110500,204078452,413,413,413,413,1862
20230724,110400,203309446,413,414,416,413,851
20230724,110300,202957654,413,413,413,413,12775
20230724,110200,197681579,413,413,413,413,128
20230724,110100,197628715,413,413,413,413,100
20230724,110000,197587415,412,411,412,411,4603
20230724,105900,195690989,411,411,411,411,264
20230724,105800,195582485,412,412,412,412,0
20230724,105700,195582485,412,411,412,410,7200
20230724,105600,192618183,409,412,412,407,34056
20230724,105500,178669612,410,413,413,410,15083
20230724,105400,172470478,414,414,414,414,271
20230724,105300,172358284,414,413,414,413,188
20230724,105200,172280587,413,414,414,413,432
20230724,105100,172101756,414,414,414,414,0
20230724,105000,172101756,414,414,414,414,0
20230724,104900,172101756,414,414,414,414,20
20230724,104800,172093476,414,414,414,414,0
20230724,104700,172093476,414,414,414,414,1
20230724,104600,172093062,414,414,414,414,323
20230724,104500,171959340,414,414,414,414,211
20230724,104400,171871986,414,415,415,414,106
20230724,104300,171828096,416,414,416,414,1913
20230724,104200,171035003,414,415,415,414,1873
20230724,104100,170258588,415,415,415,415,100
20230724,104000,170217088,415,416,416,415,1569
20230724,103900,169565947,415,415,415,415,1859
20230724,103800,168794462,415,417,417,415,8768
20230724,103700,165149440,417,416,417,416,5496
20230724,103600,162862239,416,415,416,415,647
20230724,103500,162593346,415,415,415,415,8
20230724,103400,162590026,416,414,416,414,4983
20230724,103300,160526226,416,413,416,413,8638
20230724,103200,156950096,414,414,414,414,1
20230724,103100,156949682,414,414,415,414,615
20230724,103000,156695071,414,414,414,414,3142
20230724,102900,155394283,414,415,415,414,3244
20230724,102800,154050931,417,415,417,415,3002
20230724,102700,152803349,414,414,414,414,2400
20230724,102600,151809749,414,412,414,412,8925
20230724,102500,148131543,411,411,411,411,4607
20230724,102400,146238066,413,412,413,412,1409
20230724,102300,145657555,413,413,413,412,2444
20230724,102200,144648685,415,415,415,415,0
20230724,102100,144648685,415,415,415,415,10
20230724,102000,144644535,415,415,415,415,5
20230724,101900,144642460,415,415,415,415,305
20230724,101800,144515885,415,417,417,410,80996
20230724,101700,111047906,417,417,417,417,30
20230724,101600,111035396,418,418,418,418,3954
20230724,101500,109382624,418,418,418,418,4
20230724,101400,109380952,418,418,418,418,0
20230724,101300,109380952,418,418,418,418,0
20230724,101200,109380952,418,418,418,418,2321
20230724,101100,108410774,418,418,418,418,7444
20230724,101000,105299182,418,418,419,418,1311
20230724,100900,104750184,418,418,418,418,6100
20230724,100800,102200384,420,420,420,420,1
20230724,100700,102199964,418,418,418,418,0
20230724,100600,102199964,418,421,421,418,210
20230724,100500,102112154,421,421,421,421,0
20230724,100400,102112154,421,421,421,421,23
20230724,100300,102102471,421,418,421,418,302
20230724,100200,101976232,418,418,418,418,1
20230724,100100,101975814,419,419,419,419,0
20230724,100000,101975814,419,420,422,419,1319
20230724,095900,101423101,420,420,420,420,0
20230724,095800,101423101,420,422,422,420,449
20230724,095700,101233887,423,423,423,423,0
20230724,095600,101233887,423,423,423,423,0
20230724,095500,101233887,423,423,423,423,1381
20230724,095400,100649724,420,420,420,420,70
20230724,095300,100620324,423,423,423,423,1
20230724,095200,100619901,419,421,422,419,7704
20230724,095100,97380871,422,422,422,422,314
20230724,095000,97248363,423,425,426,423,225
20230724,094900,97152914,426,422,426,422,3747
20230724,094800,95561397,422,422,423,422,99
20230724,094700,95519603,421,421,421,421,3582
20230724,094600,94011581,421,420,421,418,5103
20230724,094500,91870779,420,419,420,419,560
20230724,094400,91635820,416,418,418,416,1527
20230724,094300,90999741,418,419,419,418,1315
20230724,094200,90448821,419,419,419,419,44
20230724,094100,90430385,420,418,420,418,6099
20230724,094000,87874403,418,420,420,418,3184
20230724,093900,86540309,420,422,422,420,550
20230724,093800,86308346,422,422,422,421,71
20230724,093700,86278444,422,421,422,421,1383
20230724,093600,85694930,421,422,422,421,1735
20230724,093500,84963736,420,419,421,419,2614
20230724,093400,83864137,419,419,419,418,1312
20230724,093300,83314713,418,418,418,418,774
20230724,093200,82991181,418,416,418,416,9355
20230724,093100,79097730,415,415,415,414,7694
20230724,093000,75905022,415,416,416,415,557
20230724,092900,75673831,415,415,415,414,7695
20230724,092800,72487793,415,415,415,415,3898
20230724,092700,70870123,416,417,417,416,101
20230724,092600,70828007,417,417,417,415,2021
20230724,092500,69989012,418,418,418,417,52
20230724,092400,69967326,415,418,419,415,13969
20230724,092300,64163802,419,419,419,419,0
20230724,092200,64163802,419,419,420,419,2425
20230724,092100,63147717,419,421,422,419,679
20230724,092000,62862080,421,422,422,421,164
20230724,091900,62792944,423,425,425,423,2466
20230724,091800,61745139,426,427,427,426,31
20230724,091700,61731904,423,423,435,423,9799
20230724,091600,57558681,422,421,423,421,21
20230724,091500,57549819,420,417,420,416,24313
20230724,091400,47408377,417,416,417,416,8445
20230724,091300,43888154,416,419,419,415,1750
20230724,091200,43157698,419,416,419,415,3138
20230724,091100,41854894,419,419,419,419,237
20230724,091000,41755591,419,416,419,415,13293
20230724,090900,36237487,416,420,420,416,4340
20230724,090800,34428480,421,421,422,421,4038
20230724,090700,32728468,421,424,424,420,4584
20230724,090600,30799281,423,423,424,420,7873
20230724,090500,27487770,423,423,424,421,1997
20230724,090400,26643859,420,420,423,420,4350
20230724,090300,24812723,419,414,419,414,16427
20230724,090200,17984224,414,416,416,411,9190
20230724,090100,14180033,418,429,429,417,16722
20230724,090000,7143205,430,430,434,429,16613