stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,183300,308326657,1424,1424,1424,1424,4070
20230724,183200,308326657,1424,1424,1424,1424,0
20230724,183100,308326657,1424,1424,1424,1424,0
20230724,183000,308326657,1424,1424,1424,1424,0
20230724,182900,308326657,1424,1424,1424,1424,0
20230724,182800,308326657,1424,1424,1424,1424,0
20230724,182700,308326657,1424,1424,1424,1424,0
20230724,182600,308326657,1424,1424,1424,1424,0
20230724,182500,308326657,1424,1424,1424,1424,0
20230724,182400,308326657,1424,1424,1424,1424,0
20230724,182300,308326657,1424,1424,1424,1424,0
20230724,182200,308326657,1424,1424,1424,1424,0
20230724,182100,308326657,1424,1424,1424,1424,0
20230724,182000,308326657,1424,1424,1424,1424,0
20230724,181900,308326657,1424,1424,1424,1424,0
20230724,181800,308326657,1424,1424,1424,1424,0
20230724,181700,308326657,1424,1424,1424,1424,0
20230724,181600,308326657,1424,1424,1424,1424,0
20230724,181500,308326657,1424,1424,1424,1424,0
20230724,181400,308326657,1424,1424,1424,1424,0
20230724,181300,308326657,1424,1424,1424,1424,0
20230724,181200,308326657,1424,1424,1424,1424,0
20230724,181100,308326657,1424,1424,1424,1424,0
20230724,181000,308326657,1424,1424,1424,1424,0
20230724,180900,308326657,1424,1424,1424,1424,0
20230724,180800,308326657,1424,1424,1424,1424,0
20230724,180700,308326657,1424,1424,1424,1424,0
20230724,180600,308326657,1424,1424,1424,1424,0
20230724,180500,308326657,1424,1424,1424,1424,0
20230724,180400,308326657,1424,1424,1424,1424,0
20230724,180300,308326657,1424,1424,1424,1424,4070
20230724,180200,308326657,1424,1424,1424,1424,0
20230724,180100,308326657,1424,1424,1424,1424,0
20230724,180000,308326657,1424,1424,1424,1424,0
20230724,175900,308326657,1424,1424,1424,1424,0
20230724,175800,308326657,1424,1424,1424,1424,0
20230724,175700,308326657,1424,1424,1424,1424,0
20230724,175600,308326657,1424,1424,1424,1424,0
20230724,175500,308326657,1424,1424,1424,1424,0
20230724,175400,308326657,1424,1424,1424,1424,0
20230724,175300,308326657,1424,1424,1424,1424,0
20230724,175200,308326657,1424,1424,1424,1424,0
20230724,175100,308326657,1424,1424,1424,1424,0
20230724,175000,308326657,1424,1424,1424,1424,0
20230724,174900,308326657,1424,1424,1424,1424,0
20230724,174800,308326657,1424,1424,1424,1424,0
20230724,174700,308326657,1424,1424,1424,1424,0
20230724,174600,308326657,1424,1424,1424,1424,0
20230724,174500,308326657,1424,1424,1424,1424,0
20230724,174400,308326657,1424,1424,1424,1424,0
20230724,174300,308326657,1424,1424,1424,1424,0
20230724,174200,308326657,1424,1424,1424,1424,0
20230724,174100,308326657,1424,1424,1424,1424,0
20230724,174000,308326657,1424,1424,1424,1424,0
20230724,173900,308326657,1424,1424,1424,1424,0
20230724,173800,308326657,1424,1424,1424,1424,0
20230724,173700,308326657,1424,1424,1424,1424,0
20230724,173600,308326657,1424,1424,1424,1424,0
20230724,173500,308326657,1424,1424,1424,1424,0
20230724,173400,308326657,1424,1424,1424,1424,0
20230724,173300,308326657,1424,1424,1424,1424,4070
20230724,173200,308326657,1424,1424,1424,1424,0
20230724,173100,308326657,1424,1424,1424,1424,0
20230724,173000,308326657,1424,1424,1424,1424,0
20230724,172900,308326657,1424,1424,1424,1424,0
20230724,172800,308326657,1424,1424,1424,1424,0
20230724,172700,308326657,1424,1424,1424,1424,0
20230724,172600,308326657,1424,1424,1424,1424,0
20230724,172500,308326657,1424,1424,1424,1424,0
20230724,172400,308326657,1424,1424,1424,1424,0
20230724,172300,308326657,1424,1424,1424,1424,0
20230724,172200,308326657,1424,1424,1424,1424,0
20230724,172100,308326657,1424,1424,1424,1424,0
20230724,172000,308326657,1424,1424,1424,1424,0
20230724,171900,308326657,1424,1424,1424,1424,0
20230724,171800,308326657,1424,1424,1424,1424,0
20230724,171700,308326657,1424,1424,1424,1424,0
20230724,171600,308326657,1424,1424,1424,1424,0
20230724,171500,308326657,1424,1424,1424,1424,0
20230724,171400,308326657,1424,1424,1424,1424,0
20230724,171300,308326657,1424,1424,1424,1424,0
20230724,171200,308326657,1424,1424,1424,1424,0
20230724,171100,308326657,1424,1424,1424,1424,0
20230724,171000,308326657,1424,1424,1424,1424,0
20230724,170900,308326657,1424,1424,1424,1424,0
20230724,170800,308326657,1424,1424,1424,1424,0
20230724,170700,308326657,1424,1424,1424,1424,0
20230724,170600,308326657,1424,1424,1424,1424,0
20230724,170500,308326657,1424,1424,1424,1424,0
20230724,170400,308326657,1424,1424,1424,1424,0
20230724,170300,308326657,1424,1424,1424,1424,4070
20230724,170200,308326657,1424,1424,1424,1424,0
20230724,170100,308326657,1424,1424,1424,1424,0
20230724,170000,308326657,1424,1424,1424,1424,0
20230724,165900,308326657,1424,1424,1424,1424,0
20230724,165800,308326657,1424,1424,1424,1424,0
20230724,165700,308326657,1424,1424,1424,1424,0
20230724,165600,308326657,1424,1424,1424,1424,0
20230724,165500,308326657,1424,1424,1424,1424,0
20230724,165400,308326657,1424,1424,1424,1424,0
20230724,165300,308326657,1424,1424,1424,1424,0
20230724,165200,308326657,1424,1424,1424,1424,0
20230724,165100,308326657,1424,1424,1424,1424,0
20230724,165000,308326657,1424,1424,1424,1424,0
20230724,164900,308326657,1424,1424,1424,1424,0
20230724,164800,308326657,1424,1424,1424,1424,0
20230724,164700,308326657,1424,1424,1424,1424,0
20230724,164600,308326657,1424,1424,1424,1424,0
20230724,164500,308326657,1424,1424,1424,1424,0
20230724,164400,308326657,1424,1424,1424,1424,0
20230724,164300,308326657,1424,1424,1424,1424,0
20230724,164200,308326657,1424,1424,1424,1424,0
20230724,164100,308326657,1424,1424,1424,1424,0
20230724,164000,308326657,1424,1424,1424,1424,0
20230724,163900,308326657,1424,1424,1424,1424,0
20230724,163800,308326657,1424,1424,1424,1424,0
20230724,163700,308326657,1424,1424,1424,1424,0
20230724,163600,308326657,1424,1424,1424,1424,0
20230724,163500,308326657,1424,1424,1424,1424,0
20230724,163400,308326657,1424,1424,1424,1424,0
20230724,163300,308326657,1424,1424,1424,1424,4070
20230724,163200,308326657,1424,1424,1424,1424,0
20230724,163100,308326657,1424,1424,1424,1424,0
20230724,163000,308326657,1424,1424,1424,1424,0
20230724,162900,308326657,1424,1424,1424,1424,0
20230724,162800,308326657,1424,1424,1424,1424,0
20230724,162700,308326657,1424,1424,1424,1424,0
20230724,162600,308326657,1424,1424,1424,1424,0
20230724,162500,308326657,1424,1424,1424,1424,0
20230724,162400,308326657,1424,1424,1424,1424,0
20230724,162300,308326657,1424,1424,1424,1424,0
20230724,162200,308326657,1424,1424,1424,1424,0
20230724,162100,308326657,1424,1424,1424,1424,0
20230724,162000,308326657,1424,1424,1424,1424,0
20230724,161900,308326657,1424,1424,1424,1424,0
20230724,161800,308326657,1424,1424,1424,1424,0
20230724,161700,308326657,1424,1424,1424,1424,0
20230724,161600,308326657,1424,1424,1424,1424,0
20230724,161500,308326657,1424,1424,1424,1424,0
20230724,161400,308326657,1424,1424,1424,1424,0
20230724,161300,308326657,1424,1424,1424,1424,0
20230724,161200,308326657,1424,1424,1424,1424,0
20230724,161100,308326657,1424,1424,1424,1424,0
20230724,161000,308326657,1424,1424,1424,1424,0
20230724,160900,308326657,1424,1424,1424,1424,0
20230724,160800,308326657,1424,1424,1424,1424,0
20230724,160700,308326657,1424,1424,1424,1424,0
20230724,160600,308326657,1424,1424,1424,1424,0
20230724,160500,308326657,1424,1424,1424,1424,0
20230724,160400,308326657,1424,1424,1424,1424,0
20230724,160300,308326657,1424,1424,1424,1424,4070
20230724,160200,308326657,1424,1424,1424,1424,0
20230724,160100,308326657,1424,1424,1424,1424,0
20230724,160000,308326657,1424,1424,1424,1424,0
20230724,155900,308326657,1424,1424,1424,1424,0
20230724,155800,308326657,1424,1424,1424,1424,0
20230724,155700,308326657,1424,1424,1424,1424,0
20230724,155600,308326657,1424,1424,1424,1424,0
20230724,155500,308326657,1424,1424,1424,1424,0
20230724,155400,308326657,1424,1424,1424,1424,0
20230724,155300,308326657,1424,1424,1424,1424,0
20230724,155200,308326657,1424,1424,1424,1424,0
20230724,155100,308326657,1424,1424,1424,1424,0
20230724,155000,308326657,1424,1424,1424,1424,0
20230724,154900,308326657,1424,1424,1424,1424,0
20230724,154800,308326657,1424,1424,1424,1424,0
20230724,154700,308326657,1424,1424,1424,1424,0
20230724,154600,308326657,1424,1424,1424,1424,0
20230724,154500,308326657,1424,1424,1424,1424,0
20230724,154400,308326657,1424,1424,1424,1424,0
20230724,154300,308326657,1424,1424,1424,1424,0
20230724,154200,308326657,1424,1424,1424,1424,0
20230724,154100,308326657,1424,1424,1424,1424,0
20230724,154000,308326657,1424,1424,1424,1424,0
20230724,153900,308326657,1424,1424,1424,1424,0
20230724,153800,308326657,1424,1424,1424,1424,0
20230724,153700,308326657,1424,1424,1424,1424,0
20230724,153600,308326657,1424,1424,1424,1424,0
20230724,153500,308326657,1424,1424,1424,1424,0
20230724,153400,308326657,1424,1424,1424,1424,0
20230724,153300,308326657,1424,1424,1424,1424,4070
20230724,153200,308326657,1424,1424,1424,1424,0
20230724,153100,308326657,1424,1424,1424,1424,0
20230724,153000,308326657,1424,1424,1424,1424,4070
20230724,152900,302530977,1428,1428,1428,1428,0
20230724,152800,302530977,1428,1428,1428,1428,0
20230724,152700,302530977,1428,1428,1428,1428,0
20230724,152600,302530977,1428,1428,1428,1428,0
20230724,152500,302530977,1428,1428,1428,1428,0
20230724,152400,302530977,1428,1428,1428,1428,0
20230724,152300,302530977,1428,1428,1428,1428,0
20230724,152200,302530977,1428,1428,1428,1428,0
20230724,152100,302530977,1428,1428,1428,1428,0
20230724,152000,302530977,1428,1428,1428,1428,0
20230724,151900,302530977,1428,1429,1432,1428,1178
20230724,151800,300847763,1430,1432,1432,1430,5492
20230724,151700,292990787,1434,1435,1435,1434,1266
20230724,151600,291175342,1434,1435,1435,1434,600
20230724,151500,290314440,1437,1437,1437,1437,80
20230724,151400,290199480,1437,1437,1437,1437,266
20230724,151300,289817238,1437,1437,1437,1437,170
20230724,151200,289572948,1437,1437,1437,1436,202
20230724,151100,289282874,1447,1447,1447,1447,0
20230724,151000,289282874,1447,1447,1447,1447,4
20230724,150900,289277086,1447,1447,1447,1447,1
20230724,150800,289275639,1449,1449,1449,1449,1
20230724,150700,289274190,1434,1447,1447,1434,1047
20230724,150600,287769771,1446,1446,1446,1446,4
20230724,150500,287763987,1449,1449,1449,1449,0
20230724,150400,287763987,1449,1449,1449,1449,10
20230724,150300,287749497,1449,1449,1449,1449,0
20230724,150200,287749497,1449,1449,1449,1449,0
20230724,150100,287749497,1449,1449,1449,1449,0
20230724,150000,287749497,1449,1449,1449,1449,0
20230724,145900,287749497,1449,1443,1449,1443,589
20230724,145800,286899564,1450,1443,1450,1443,62
20230724,145700,286810086,1443,1442,1443,1442,12
20230724,145600,286792781,1442,1434,1442,1434,6587
20230724,145500,277343023,1432,1432,1432,1432,1218
20230724,145400,275598847,1432,1432,1432,1432,2
20230724,145300,275595983,1432,1431,1432,1431,303
20230724,145200,275162387,1432,1432,1432,1432,5
20230724,145100,275155227,1432,1434,1434,1432,4779
20230724,145000,268304731,1434,1440,1440,1434,1822
20230724,144900,265688501,1440,1440,1440,1440,0
20230724,144800,265688501,1440,1440,1440,1440,326
20230724,144700,265219061,1443,1440,1443,1440,201
20230724,144600,264929618,1440,1440,1440,1440,0
20230724,144500,264929618,1440,1442,1442,1440,500
20230724,144400,264209519,1443,1443,1443,1443,1
20230724,144300,264208076,1444,1444,1444,1444,0
20230724,144200,264208076,1444,1444,1444,1444,0
20230724,144100,264208076,1444,1444,1444,1444,73
20230724,144000,264102664,1447,1447,1447,1447,0
20230724,143900,264102664,1447,1447,1447,1447,125
20230724,143800,263921789,1452,1452,1452,1452,0
20230724,143700,263921789,1452,1452,1452,1452,600
20230724,143600,263050589,1452,1452,1452,1452,121
20230724,143500,262874897,1452,1452,1452,1452,0
20230724,143400,262874897,1452,1452,1452,1452,0
20230724,143300,262874897,1452,1452,1452,1452,0
20230724,143200,262874897,1452,1452,1452,1452,150
20230724,143100,262657097,1455,1455,1455,1455,0
20230724,143000,262657097,1455,1455,1455,1455,0
20230724,142900,262657097,1455,1455,1455,1455,0
20230724,142800,262657097,1455,1455,1455,1455,0
20230724,142700,262657097,1455,1455,1455,1455,0
20230724,142600,262657097,1455,1455,1455,1455,0
20230724,142500,262657097,1455,1455,1455,1455,0
20230724,142400,262657097,1455,1455,1455,1455,0
20230724,142300,262657097,1455,1455,1455,1455,50
20230724,142200,262584347,1455,1455,1455,1455,163
20230724,142100,262347182,1455,1455,1455,1455,20
20230724,142000,262318082,1456,1456,1456,1456,0
20230724,141900,262318082,1456,1456,1456,1456,0
20230724,141800,262318082,1456,1456,1456,1456,0
20230724,141700,262318082,1456,1456,1456,1456,0
20230724,141600,262318082,1456,1456,1456,1456,10
20230724,141500,262303522,1456,1456,1456,1456,373
20230724,141400,261760434,1457,1457,1457,1457,204
20230724,141300,261463206,1457,1457,1457,1457,0
20230724,141200,261463206,1457,1457,1457,1457,1
20230724,141100,261461749,1451,1451,1451,1451,69
20230724,141000,261361630,1457,1457,1457,1457,0
20230724,140900,261361630,1457,1457,1457,1457,0
20230724,140800,261361630,1457,1457,1457,1457,1
20230724,140700,261360173,1457,1457,1457,1457,0
20230724,140600,261360173,1457,1457,1457,1457,10
20230724,140500,261345603,1458,1458,1458,1458,121
20230724,140400,261169185,1446,1447,1447,1446,369
20230724,140300,260635243,1447,1447,1447,1447,4
20230724,140200,260629455,1459,1459,1459,1459,0
20230724,140100,260629455,1459,1459,1459,1459,0
20230724,140000,260629455,1459,1459,1459,1459,200
20230724,135900,260337655,1460,1460,1460,1460,0
20230724,135800,260337655,1460,1460,1460,1460,0
20230724,135700,260337655,1460,1460,1460,1460,0
20230724,135600,260337655,1460,1460,1460,1460,400
20230724,135500,259753655,1461,1461,1461,1461,0
20230724,135400,259753655,1461,1461,1461,1461,30
20230724,135300,259709825,1461,1441,1461,1441,631
20230724,135200,258800389,1441,1441,1441,1441,0
20230724,135100,258800389,1441,1441,1441,1441,3002
20230724,135000,254474507,1442,1442,1442,1442,186
20230724,134900,254206295,1452,1452,1452,1452,0
20230724,134800,254206295,1452,1452,1452,1452,0
20230724,134700,254206295,1452,1452,1452,1452,0
20230724,134600,254206295,1452,1452,1452,1452,0
20230724,134500,254206295,1452,1452,1452,1452,0
20230724,134400,254206295,1452,1452,1452,1452,1
20230724,134300,254204843,1452,1452,1452,1452,0
20230724,134200,254204843,1452,1452,1452,1452,2
20230724,134100,254201939,1452,1452,1452,1452,0
20230724,134000,254201939,1452,1452,1452,1452,0
20230724,133900,254201939,1452,1450,1452,1450,34
20230724,133800,254152637,1452,1452,1452,1452,0
20230724,133700,254152637,1452,1452,1452,1452,0
20230724,133600,254152637,1452,1452,1452,1452,0
20230724,133500,254152637,1452,1449,1452,1449,5
20230724,133400,254145389,1452,1452,1452,1452,422
20230724,133300,253532645,1450,1450,1450,1450,0
20230724,133200,253532645,1450,1452,1452,1450,6
20230724,133100,253523943,1440,1449,1449,1440,5
20230724,133000,253516724,1464,1463,1464,1463,300
20230724,132900,253077534,1464,1463,1464,1463,204
20230724,132800,252778888,1464,1464,1464,1464,0
20230724,132700,252778888,1464,1462,1464,1462,1232
20230724,132600,250975262,1464,1464,1464,1464,0
20230724,132500,250975262,1464,1447,1464,1447,80
20230724,132400,250859268,1447,1447,1447,1447,1
20230724,132300,250857821,1434,1443,1443,1434,5680
20230724,132200,242679471,1447,1447,1447,1447,2
20230724,132100,242676577,1447,1447,1447,1447,0
20230724,132000,242676577,1447,1447,1447,1447,0
20230724,131900,242676577,1447,1447,1447,1447,0
20230724,131800,242676577,1447,1447,1447,1447,3
20230724,131700,242672236,1447,1447,1447,1447,0
20230724,131600,242672236,1447,1447,1447,1447,0
20230724,131500,242672236,1447,1447,1447,1447,50
20230724,131400,242599886,1440,1440,1440,1440,0
20230724,131300,242599886,1440,1441,1441,1440,40
20230724,131200,242542266,1447,1447,1447,1447,0
20230724,131100,242542266,1447,1447,1447,1447,0
20230724,131000,242542266,1447,1443,1447,1443,1000
20230724,130900,241098874,1443,1441,1446,1440,104
20230724,130800,240948813,1447,1447,1447,1447,0
20230724,130700,240948813,1447,1447,1447,1447,0
20230724,130600,240948813,1447,1447,1447,1447,0
20230724,130500,240948813,1447,1447,1447,1447,0
20230724,130400,240948813,1447,1447,1447,1447,0
20230724,130300,240948813,1447,1447,1447,1447,136
20230724,130200,240752021,1442,1442,1442,1442,0
20230724,130100,240752021,1442,1442,1442,1442,0
20230724,130000,240752021,1442,1442,1442,1442,0
20230724,125900,240752021,1442,1442,1442,1442,798
20230724,125800,239601305,1440,1440,1440,1440,1
20230724,125700,239599865,1439,1439,1439,1439,7
20230724,125600,239589792,1439,1438,1439,1438,211
20230724,125500,239286243,1439,1439,1439,1439,0
20230724,125400,239286243,1439,1439,1439,1439,0
20230724,125300,239286243,1439,1439,1439,1439,0
20230724,125200,239286243,1439,1439,1439,1439,0
20230724,125100,239286243,1439,1439,1439,1439,0
20230724,125000,239286243,1439,1439,1439,1439,30
20230724,124900,239243073,1438,1438,1438,1438,0
20230724,124800,239243073,1438,1438,1438,1438,0
20230724,124700,239243073,1438,1438,1438,1438,3
20230724,124600,239238759,1441,1441,1441,1441,0
20230724,124500,239238759,1441,1441,1441,1441,0
20230724,124400,239238759,1441,1441,1441,1441,0
20230724,124300,239238759,1441,1439,1441,1439,210
20230724,124200,238936169,1440,1440,1440,1440,0
20230724,124100,238936169,1440,1440,1440,1440,10
20230724,124000,238921769,1440,1440,1440,1440,0
20230724,123900,238921769,1440,1440,1440,1440,0
20230724,123800,238921769,1440,1440,1440,1440,0
20230724,123700,238921769,1440,1440,1440,1440,0
20230724,123600,238921769,1440,1440,1440,1440,0
20230724,123500,238921769,1440,1440,1440,1440,80
20230724,123400,238806569,1440,1440,1440,1440,3
20230724,123300,238802249,1442,1442,1442,1442,0
20230724,123200,238802249,1442,1442,1442,1442,123
20230724,123100,238624883,1434,1434,1434,1434,20
20230724,123000,238596203,1433,1433,1433,1433,0
20230724,122900,238596203,1433,1433,1433,1433,100
20230724,122800,238452903,1433,1433,1433,1433,0
20230724,122700,238452903,1433,1433,1433,1433,200
20230724,122600,238166303,1432,1432,1432,1432,0
20230724,122500,238166303,1432,1432,1432,1432,0
20230724,122400,238166303,1432,1433,1433,1432,3600
20230724,122300,233010502,1433,1444,1446,1433,23
20230724,122200,232977507,1433,1433,1433,1433,800
20230724,122100,231831107,1432,1432,1432,1432,80
20230724,122000,231716547,1443,1443,1443,1443,1
20230724,121900,231715104,1432,1432,1432,1432,0
20230724,121800,231715104,1432,1435,1435,1432,1000
20230724,121700,230283011,1436,1436,1436,1436,0
20230724,121600,230283011,1436,1436,1436,1436,74
20230724,121500,230176747,1436,1436,1436,1436,179
20230724,121400,229919703,1443,1443,1443,1443,0
20230724,121300,229919703,1443,1443,1443,1443,0
20230724,121200,229919703,1443,1443,1443,1443,774
20230724,121100,228802821,1443,1435,1443,1435,2310
20230724,121000,225471973,1435,1435,1435,1435,0
20230724,120900,225471973,1435,1435,1435,1435,0
20230724,120800,225471973,1435,1435,1435,1435,274
20230724,120700,225078783,1432,1432,1432,1432,0
20230724,120600,225078783,1432,1435,1435,1432,760
20230724,120500,223990157,1435,1432,1435,1432,568
20230724,120400,223176757,1432,1432,1432,1432,0
20230724,120300,223176757,1432,1432,1432,1432,0
20230724,120200,223176757,1432,1432,1432,1432,932
20230724,120100,221842133,1435,1432,1435,1432,821
20230724,120000,220666098,1432,1435,1435,1432,72
20230724,115900,220562883,1435,1435,1435,1435,37
20230724,115800,220509788,1435,1435,1435,1435,313
20230724,115700,220060633,1435,1432,1435,1432,38
20230724,115600,220006106,1433,1440,1440,1433,5459
20230724,115500,212179484,1441,1441,1441,1441,37
20230724,115400,212126167,1440,1434,1440,1434,247
20230724,115300,211771747,1440,1434,1440,1434,964
20230724,115200,210388892,1435,1440,1440,1435,47
20230724,115100,210321267,1441,1441,1441,1441,47
20230724,115000,210253540,1443,1438,1445,1433,5155
20230724,114900,202848543,1445,1445,1445,1445,74
20230724,114800,202741613,1447,1439,1447,1438,697
20230724,114700,201738979,1447,1447,1447,1447,37
20230724,114600,201685440,1447,1447,1447,1447,37
20230724,114500,201631901,1447,1447,1447,1447,37
20230724,114400,201578362,1447,1447,1447,1447,37
20230724,114300,201524823,1447,1447,1447,1447,36
20230724,114200,201472731,1438,1448,1448,1438,697
20230724,114100,200469773,1448,1448,1448,1448,37
20230724,114000,200416197,1448,1448,1448,1448,37
20230724,113900,200362621,1448,1448,1448,1448,37
20230724,113800,200309045,1448,1448,1448,1439,75
20230724,113700,200200454,1448,1448,1448,1448,37
20230724,113600,200146878,1448,1448,1448,1448,37
20230724,113500,200093302,1447,1446,1447,1446,47
20230724,113400,200025330,1446,1446,1446,1446,36
20230724,113300,199973274,1446,1446,1446,1446,37
20230724,113200,199919772,1446,1437,1446,1437,340
20230724,113100,199430626,1438,1439,1439,1438,1821
20230724,113000,196811828,1438,1448,1448,1438,1961
20230724,112900,193989903,1448,1448,1448,1448,37
20230724,112800,193936327,1448,1450,1450,1438,2115
20230724,112700,190892741,1464,1464,1464,1464,74
20230724,112600,190784405,1463,1463,1463,1463,37
20230724,112500,190730274,1456,1456,1456,1456,1093
20230724,112400,189138866,1461,1461,1461,1461,37
20230724,112300,189084809,1463,1463,1463,1463,37
20230724,112200,189030678,1464,1459,1464,1459,38
20230724,112100,188975231,1444,1447,1465,1444,2076
20230724,112000,185957670,1447,1447,1447,1447,41
20230724,111900,185898343,1447,1442,1447,1436,9413
20230724,111800,172369459,1451,1450,1451,1450,40
20230724,111700,172311422,1450,1450,1450,1450,34
20230724,111600,172262122,1451,1453,1453,1440,230
20230724,111500,171929738,1454,1454,1454,1454,37
20230724,111400,171875940,1450,1455,1455,1450,85
20230724,111300,171752505,1455,1455,1455,1455,37
20230724,111200,171698670,1455,1455,1455,1455,37
20230724,111100,171644835,1452,1455,1456,1452,261
20230724,111000,171265269,1464,1464,1464,1464,37
20230724,110900,171211101,1464,1463,1464,1463,95
20230724,110800,171072039,1465,1455,1465,1455,91
20230724,110700,170938904,1453,1453,1453,1453,1
20230724,110600,170937451,1452,1452,1452,1451,256
20230724,110500,170565842,1451,1451,1452,1451,301
20230724,110400,170128833,1452,1450,1452,1450,107
20230724,110300,169973476,1450,1450,1452,1450,42
20230724,110200,169912501,1450,1450,1450,1450,51
20230724,110100,169838551,1450,1450,1450,1450,23
20230724,110000,169805201,1444,1440,1444,1440,137
20230724,105900,169607693,1440,1444,1444,1440,2734
20230724,105800,165662101,1444,1444,1444,1444,37
20230724,105700,165608673,1444,1444,1444,1444,73
20230724,105600,165503261,1442,1443,1443,1442,556
20230724,105500,164701472,1443,1443,1443,1443,87
20230724,105400,164575931,1440,1439,1440,1439,38
20230724,105300,164521219,1439,1439,1439,1439,93
20230724,105200,164387392,1439,1438,1440,1438,245
20230724,105100,164034918,1438,1440,1440,1438,2349
20230724,105000,160656743,1440,1443,1443,1440,38
20230724,104900,160601912,1446,1446,1446,1446,37
20230724,104800,160548410,1447,1449,1449,1447,474
20230724,104700,159862458,1449,1442,1449,1437,7341
20230724,104600,149302056,1451,1450,1451,1450,194
20230724,104500,149020719,1450,1448,1451,1448,65
20230724,104400,148926486,1448,1448,1448,1448,10
20230724,104300,148912006,1447,1447,1447,1447,37
20230724,104200,148858467,1439,1450,1451,1439,1079
20230724,104100,147303200,1450,1445,1452,1440,1609
20230724,104000,144984706,1452,1449,1452,1449,537
20230724,103900,144205518,1450,1451,1451,1450,73
20230724,103800,144099631,1451,1451,1451,1451,37
20230724,103700,144045944,1451,1451,1451,1451,37
20230724,103600,143992257,1450,1452,1452,1450,84
20230724,103500,143870410,1452,1452,1452,1452,39
20230724,103400,143813782,1453,1452,1453,1452,1758
20230724,103300,141261129,1452,1451,1452,1451,43
20230724,103200,141198699,1451,1450,1451,1450,36
20230724,103100,141146467,1450,1450,1450,1450,37
20230724,103000,141092817,1451,1452,1452,1451,73
20230724,102900,140986857,1452,1451,1452,1451,188
20230724,102800,140714032,1451,1441,1451,1441,353
20230724,102700,140201848,1451,1444,1451,1444,38
20230724,102600,140146717,1444,1444,1444,1444,37
20230724,102500,140093289,1444,1440,1444,1440,129
20230724,102400,139907341,1440,1440,1445,1440,338
20230724,102300,139420436,1445,1446,1446,1441,1098
20230724,102200,137838026,1442,1447,1447,1442,1393
20230724,102100,135829135,1448,1449,1449,1448,74
20230724,102000,135721946,1449,1449,1449,1449,37
20230724,101900,135668333,1451,1451,1451,1451,37
20230724,101800,135614646,1442,1451,1451,1442,38
20230724,101700,135559517,1451,1449,1451,1449,38
20230724,101600,135504453,1450,1450,1450,1450,37
20230724,101500,135450803,1451,1451,1452,1451,88
20230724,101400,135323078,1442,1451,1451,1442,137
20230724,101300,135125191,1451,1451,1451,1451,37
20230724,101200,135071504,1453,1453,1453,1441,1117
20230724,101100,133461030,1441,1453,1453,1441,5037
20230724,101000,126198898,1442,1448,1448,1442,901
20230724,100900,124898840,1443,1452,1452,1443,4037
20230724,100800,119070163,1452,1447,1452,1446,110
20230724,100700,118910869,1454,1447,1454,1446,121
20230724,100600,118735558,1446,1450,1458,1446,3252
20230724,100500,114027501,1458,1458,1458,1458,37
20230724,100400,113973555,1459,1456,1459,1456,2146
20230724,100300,110844763,1456,1455,1457,1450,480
20230724,100200,110148013,1455,1455,1455,1455,137
20230724,100100,109948678,1455,1452,1455,1452,29
20230724,100000,109906567,1452,1452,1452,1452,37
20230724,095900,109852843,1450,1451,1451,1450,837
20230724,095800,108639156,1449,1450,1450,1449,437
20230724,095700,108005906,1448,1448,1450,1448,351
20230724,095600,107497584,1449,1449,1449,1449,292
20230724,095500,107074476,1450,1450,1453,1450,57
20230724,095400,106991715,1454,1456,1456,1453,418
20230724,095300,106384211,1450,1452,1458,1450,1674
20230724,095200,103956023,1458,1458,1458,1458,37
20230724,095100,103902077,1458,1458,1458,1458,37
20230724,095000,103848131,1459,1452,1459,1452,69
20230724,094900,103747670,1462,1449,1462,1449,178
20230724,094800,103488476,1450,1450,1450,1449,561
20230724,094700,102675497,1454,1454,1454,1454,47
20230724,094600,102607159,1454,1447,1455,1447,1738
20230724,094500,100089517,1455,1457,1457,1455,146
20230724,094400,99876940,1457,1459,1459,1447,341
20230724,094300,99379435,1459,1459,1459,1459,37
20230724,094200,99325452,1459,1459,1459,1459,52
20230724,094100,99249584,1459,1459,1459,1459,39
20230724,094000,99192683,1447,1459,1459,1447,243
20230724,093900,98840408,1457,1458,1458,1457,39
20230724,093800,98783548,1457,1457,1457,1457,37
20230724,093700,98729639,1460,1448,1461,1448,67
20230724,093600,98632006,1449,1461,1462,1449,194
20230724,093500,98349793,1461,1458,1461,1457,145
20230724,093400,98138191,1460,1460,1460,1460,38
20230724,093300,98082711,1462,1461,1462,1461,380
20230724,093200,97527493,1449,1448,1461,1448,636
20230724,093100,96605539,1461,1462,1462,1448,73
20230724,093000,96499158,1466,1466,1467,1446,1930
20230724,092900,93705312,1467,1467,1467,1465,84
20230724,092800,93582117,1467,1466,1467,1466,9
20230724,092700,93568922,1465,1467,1467,1465,83
20230724,092600,93447253,1467,1477,1477,1467,139
20230724,092500,93241960,1477,1478,1478,1477,45
20230724,092400,93175487,1478,1479,1482,1470,358
20230724,092300,92646682,1482,1470,1486,1470,1168
20230724,092200,90923594,1471,1454,1471,1454,2537
20230724,092100,87233943,1444,1445,1454,1444,235
20230724,092000,86894151,1454,1454,1454,1454,51
20230724,091900,86819997,1454,1454,1454,1454,38
20230724,091800,86764745,1454,1454,1454,1454,73
20230724,091700,86658603,1453,1453,1453,1453,39
20230724,091600,86601936,1444,1445,1445,1444,2647
20230724,091500,82779504,1447,1452,1452,1445,8944
20230724,091400,69816504,1453,1458,1458,1453,6767
20230724,091300,59978828,1461,1458,1461,1458,437
20230724,091200,59340485,1456,1459,1459,1454,38
20230724,091100,59285056,1459,1455,1459,1454,1137
20230724,091000,57631603,1460,1456,1460,1454,3815
20230724,090900,52080586,1461,1461,1461,1456,91
20230724,090800,51947675,1461,1461,1461,1456,513
20230724,090700,51199562,1461,1459,1461,1459,1298
20230724,090600,49303755,1455,1455,1459,1455,1021
20230724,090500,47818052,1453,1460,1460,1453,4328
20230724,090400,41516762,1460,1455,1460,1455,938
20230724,090300,40151777,1455,1478,1478,1455,5347
20230724,090200,32351102,1467,1473,1481,1467,2621
20230724,090100,28497094,1485,1471,1486,1471,675
20230724,090000,27498590,1489,1500,1500,1471,18472