stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,184700,187374507,522,522,522,522,4540
20230724,184600,187374507,522,522,522,522,0
20230724,184500,187374507,522,522,522,522,0
20230724,184400,187374507,522,522,522,522,0
20230724,184300,187374507,522,522,522,522,0
20230724,184200,187374507,522,522,522,522,0
20230724,184100,187374507,522,522,522,522,0
20230724,184000,187374507,522,522,522,522,0
20230724,183900,187374507,522,522,522,522,0
20230724,183800,187374507,522,522,522,522,0
20230724,183700,187374507,522,522,522,522,0
20230724,183600,187374507,522,522,522,522,0
20230724,183500,187374507,522,522,522,522,0
20230724,183400,187374507,522,522,522,522,0
20230724,183300,187374507,522,522,522,522,0
20230724,183200,187374507,522,522,522,522,0
20230724,183100,187374507,522,522,522,522,0
20230724,183000,187374507,522,522,522,522,0
20230724,182900,187374507,522,522,522,522,0
20230724,182800,187374507,522,522,522,522,0
20230724,182700,187374507,522,522,522,522,0
20230724,182600,187374507,522,522,522,522,0
20230724,182500,187374507,522,522,522,522,0
20230724,182400,187374507,522,522,522,522,0
20230724,182300,187374507,522,522,522,522,0
20230724,182200,187374507,522,522,522,522,0
20230724,182100,187374507,522,522,522,522,0
20230724,182000,187374507,522,522,522,522,0
20230724,181900,187374507,522,522,522,522,0
20230724,181800,187374507,522,522,522,522,0
20230724,181700,187374507,522,522,522,522,4540
20230724,181600,187374507,522,522,522,522,0
20230724,181500,187374507,522,522,522,522,0
20230724,181400,187374507,522,522,522,522,0
20230724,181300,187374507,522,522,522,522,0
20230724,181200,187374507,522,522,522,522,0
20230724,181100,187374507,522,522,522,522,0
20230724,181000,187374507,522,522,522,522,0
20230724,180900,187374507,522,522,522,522,0
20230724,180800,187374507,522,522,522,522,0
20230724,180700,187374507,522,522,522,522,0
20230724,180600,187374507,522,522,522,522,0
20230724,180500,187374507,522,522,522,522,0
20230724,180400,187374507,522,522,522,522,0
20230724,180300,187374507,522,522,522,522,0
20230724,180200,187374507,522,522,522,522,0
20230724,180100,187374507,522,522,522,522,0
20230724,180000,187374507,522,522,522,522,0
20230724,175900,187374507,522,522,522,522,0
20230724,175800,187374507,522,522,522,522,0
20230724,175700,187374507,522,522,522,522,0
20230724,175600,187374507,522,522,522,522,0
20230724,175500,187374507,522,522,522,522,0
20230724,175400,187374507,522,522,522,522,0
20230724,175300,187374507,522,522,522,522,0
20230724,175200,187374507,522,522,522,522,0
20230724,175100,187374507,522,522,522,522,0
20230724,175000,187374507,522,522,522,522,0
20230724,174900,187374507,522,522,522,522,0
20230724,174800,187374507,522,522,522,522,0
20230724,174700,187374507,522,522,522,522,4540
20230724,174600,187374507,522,522,522,522,0
20230724,174500,187374507,522,522,522,522,0
20230724,174400,187374507,522,522,522,522,0
20230724,174300,187374507,522,522,522,522,0
20230724,174200,187374507,522,522,522,522,0
20230724,174100,187374507,522,522,522,522,0
20230724,174000,187374507,522,522,522,522,0
20230724,173900,187374507,522,522,522,522,0
20230724,173800,187374507,522,522,522,522,0
20230724,173700,187374507,522,522,522,522,0
20230724,173600,187374507,522,522,522,522,0
20230724,173500,187374507,522,522,522,522,0
20230724,173400,187374507,522,522,522,522,0
20230724,173300,187374507,522,522,522,522,0
20230724,173200,187374507,522,522,522,522,0
20230724,173100,187374507,522,522,522,522,0
20230724,173000,187374507,522,522,522,522,0
20230724,172900,187374507,522,522,522,522,0
20230724,172800,187374507,522,522,522,522,0
20230724,172700,187374507,522,522,522,522,0
20230724,172600,187374507,522,522,522,522,0
20230724,172500,187374507,522,522,522,522,0
20230724,172400,187374507,522,522,522,522,0
20230724,172300,187374507,522,522,522,522,0
20230724,172200,187374507,522,522,522,522,0
20230724,172100,187374507,522,522,522,522,0
20230724,172000,187374507,522,522,522,522,0
20230724,171900,187374507,522,522,522,522,0
20230724,171800,187374507,522,522,522,522,0
20230724,171700,187374507,522,522,522,522,4540
20230724,171600,187374507,522,522,522,522,0
20230724,171500,187374507,522,522,522,522,0
20230724,171400,187374507,522,522,522,522,0
20230724,171300,187374507,522,522,522,522,0
20230724,171200,187374507,522,522,522,522,0
20230724,171100,187374507,522,522,522,522,0
20230724,171000,187374507,522,522,522,522,0
20230724,170900,187374507,522,522,522,522,0
20230724,170800,187374507,522,522,522,522,0
20230724,170700,187374507,522,522,522,522,0
20230724,170600,187374507,522,522,522,522,0
20230724,170500,187374507,522,522,522,522,0
20230724,170400,187374507,522,522,522,522,0
20230724,170300,187374507,522,522,522,522,0
20230724,170200,187374507,522,522,522,522,0
20230724,170100,187374507,522,522,522,522,0
20230724,170000,187374507,522,522,522,522,0
20230724,165900,187374507,522,522,522,522,0
20230724,165800,187374507,522,522,522,522,0
20230724,165700,187374507,522,522,522,522,0
20230724,165600,187374507,522,522,522,522,0
20230724,165500,187374507,522,522,522,522,0
20230724,165400,187374507,522,522,522,522,0
20230724,165300,187374507,522,522,522,522,0
20230724,165200,187374507,522,522,522,522,0
20230724,165100,187374507,522,522,522,522,0
20230724,165000,187374507,522,522,522,522,0
20230724,164900,187374507,522,522,522,522,0
20230724,164800,187374507,522,522,522,522,0
20230724,164700,187374507,522,522,522,522,4540
20230724,164600,187374507,522,522,522,522,0
20230724,164500,187374507,522,522,522,522,0
20230724,164400,187374507,522,522,522,522,0
20230724,164300,187374507,522,522,522,522,0
20230724,164200,187374507,522,522,522,522,0
20230724,164100,187374507,522,522,522,522,0
20230724,164000,187374507,522,522,522,522,0
20230724,163900,187374507,522,522,522,522,0
20230724,163800,187374507,522,522,522,522,0
20230724,163700,187374507,522,522,522,522,0
20230724,163600,187374507,522,522,522,522,0
20230724,163500,187374507,522,522,522,522,0
20230724,163400,187374507,522,522,522,522,0
20230724,163300,187374507,522,522,522,522,0
20230724,163200,187374507,522,522,522,522,0
20230724,163100,187374507,522,522,522,522,0
20230724,163000,187374507,522,522,522,522,0
20230724,162900,187374507,522,522,522,522,0
20230724,162800,187374507,522,522,522,522,0
20230724,162700,187374507,522,522,522,522,0
20230724,162600,187374507,522,522,522,522,0
20230724,162500,187374507,522,522,522,522,0
20230724,162400,187374507,522,522,522,522,0
20230724,162300,187374507,522,522,522,522,0
20230724,162200,187374507,522,522,522,522,0
20230724,162100,187374507,522,522,522,522,0
20230724,162000,187374507,522,522,522,522,0
20230724,161900,187374507,522,522,522,522,0
20230724,161800,187374507,522,522,522,522,0
20230724,161700,187374507,522,522,522,522,4540
20230724,161600,187374507,522,522,522,522,0
20230724,161500,187374507,522,522,522,522,0
20230724,161400,187374507,522,522,522,522,0
20230724,161300,187374507,522,522,522,522,0
20230724,161200,187374507,522,522,522,522,0
20230724,161100,187374507,522,522,522,522,0
20230724,161000,187374507,522,522,522,522,0
20230724,160900,187374507,522,522,522,522,0
20230724,160800,187374507,522,522,522,522,0
20230724,160700,187374507,522,522,522,522,0
20230724,160600,187374507,522,522,522,522,0
20230724,160500,187374507,522,522,522,522,0
20230724,160400,187374507,522,522,522,522,0
20230724,160300,187374507,522,522,522,522,0
20230724,160200,187374507,522,522,522,522,0
20230724,160100,187374507,522,522,522,522,0
20230724,160000,187374507,522,522,522,522,0
20230724,155900,187374507,522,522,522,522,0
20230724,155800,187374507,522,522,522,522,0
20230724,155700,187374507,522,522,522,522,0
20230724,155600,187374507,522,522,522,522,0
20230724,155500,187374507,522,522,522,522,0
20230724,155400,187374507,522,522,522,522,0
20230724,155300,187374507,522,522,522,522,0
20230724,155200,187374507,522,522,522,522,0
20230724,155100,187374507,522,522,522,522,0
20230724,155000,187374507,522,522,522,522,0
20230724,154900,187374507,522,522,522,522,0
20230724,154800,187374507,522,522,522,522,0
20230724,154700,187374507,522,522,522,522,4540
20230724,154600,187374507,522,522,522,522,0
20230724,154500,187374507,522,522,522,522,0
20230724,154400,187374507,522,522,522,522,0
20230724,154300,187374507,522,522,522,522,0
20230724,154200,187374507,522,522,522,522,0
20230724,154100,187374507,522,522,522,522,0
20230724,154000,187374507,522,522,522,522,0
20230724,153900,187374507,522,522,522,522,0
20230724,153800,187374507,522,522,522,522,0
20230724,153700,187374507,522,522,522,522,0
20230724,153600,187374507,522,522,522,522,0
20230724,153500,187374507,522,522,522,522,0
20230724,153400,187374507,522,522,522,522,0
20230724,153300,187374507,522,522,522,522,0
20230724,153200,187374507,522,522,522,522,0
20230724,153100,187374507,522,522,522,522,0
20230724,153000,187374507,522,522,522,522,4540
20230724,152900,185004627,523,523,523,523,0
20230724,152800,185004627,523,523,523,523,0
20230724,152700,185004627,523,523,523,523,0
20230724,152600,185004627,523,523,523,523,0
20230724,152500,185004627,523,523,523,523,0
20230724,152400,185004627,523,523,523,523,0
20230724,152300,185004627,523,523,523,523,0
20230724,152200,185004627,523,523,523,523,0
20230724,152100,185004627,523,523,523,523,0
20230724,152000,185004627,523,523,523,523,0
20230724,151900,185004627,523,523,523,523,2
20230724,151800,185003581,523,523,523,523,1
20230724,151700,185003058,519,523,523,519,380
20230724,151600,184805321,523,523,523,523,6
20230724,151500,184802183,523,523,523,523,1
20230724,151400,184801660,524,524,524,524,1
20230724,151300,184801136,524,524,524,524,54
20230724,151200,184772840,524,524,524,524,2
20230724,151100,184771792,522,524,524,522,422
20230724,151000,184551506,522,525,525,522,430
20230724,150900,184326674,525,525,525,525,1
20230724,150800,184326149,525,525,525,525,1
20230724,150700,184325624,523,525,525,523,97
20230724,150600,184274701,525,525,525,525,1
20230724,150500,184274176,523,525,525,523,132
20230724,150400,184205136,525,525,525,525,22
20230724,150300,184193586,525,525,525,525,101
20230724,150200,184140561,525,525,525,525,1
20230724,150100,184140036,525,525,525,525,2501
20230724,150000,182827011,525,525,525,525,2
20230724,145900,182825961,525,525,525,525,1
20230724,145800,182825436,525,525,525,525,1
20230724,145700,182824911,525,525,525,525,103
20230724,145600,182770836,525,525,525,525,1
20230724,145500,182770311,525,525,525,525,1
20230724,145400,182769786,525,525,525,525,1
20230724,145300,182769261,522,525,525,522,2
20230724,145200,182768214,525,525,525,525,1
20230724,145100,182767689,525,525,525,525,1
20230724,145000,182767164,525,525,525,525,2
20230724,144900,182766114,525,525,525,525,3
20230724,144800,182764539,525,525,525,525,1
20230724,144700,182764014,525,525,525,525,19
20230724,144600,182754039,525,525,525,525,3
20230724,144500,182752464,525,525,525,525,4
20230724,144400,182750364,525,525,525,525,1
20230724,144300,182749839,525,525,525,525,1
20230724,144200,182749314,525,524,525,524,2002
20230724,144100,181700261,525,525,525,525,8
20230724,144000,181696061,526,526,526,526,3
20230724,143900,181694483,527,527,527,527,1
20230724,143800,181693956,528,528,528,528,1
20230724,143700,181693428,528,528,528,528,1
20230724,143600,181692900,528,528,528,528,1
20230724,143500,181692372,529,529,529,529,3
20230724,143400,181690785,529,529,529,529,1
20230724,143300,181690256,529,529,530,529,11
20230724,143200,181684434,529,529,529,529,1
20230724,143100,181683905,529,528,530,528,7230
20230724,143000,177862082,529,529,529,529,501
20230724,142900,177597053,530,527,530,527,5501
20230724,142800,174688917,527,527,527,527,3
20230724,142700,174687336,527,527,527,527,2
20230724,142600,174686282,528,528,528,528,101
20230724,142500,174632954,528,528,528,528,1601
20230724,142400,173787626,529,524,530,524,11001
20230724,142300,167989104,524,524,524,524,1
20230724,142200,167988580,524,520,525,520,4869
20230724,142100,165447267,520,520,520,520,5
20230724,142000,165444667,520,520,520,520,7
20230724,141900,165441027,520,518,520,518,4883
20230724,141800,162903222,518,518,518,518,1085
20230724,141700,162341192,518,518,518,518,289
20230724,141600,162191490,518,518,518,518,1
20230724,141500,162190972,515,518,518,515,7
20230724,141400,162187364,518,518,518,518,1
20230724,141300,162186846,518,518,518,518,3
20230724,141200,162185292,515,518,518,515,1324
20230724,141100,161501915,518,518,518,518,51
20230724,141000,161475497,518,518,518,518,1
20230724,140900,161474979,518,519,519,518,414
20230724,140800,161260526,519,519,519,519,1701
20230724,140700,160377707,519,519,519,519,1
20230724,140600,160377188,519,519,519,519,1
20230724,140500,160376669,519,519,519,519,92
20230724,140400,160328921,519,519,519,519,1
20230724,140300,160328402,519,519,519,519,1
20230724,140200,160327883,519,519,519,519,138
20230724,140100,160256261,519,519,519,519,1
20230724,140000,160255742,519,519,519,519,1
20230724,135900,160255223,519,519,519,519,6
20230724,135800,160252109,520,520,520,520,7
20230724,135700,160248469,520,520,520,520,1
20230724,135600,160247949,520,518,520,518,120
20230724,135500,160185787,518,518,518,518,1001
20230724,135400,159667269,518,518,518,518,1
20230724,135300,159666751,518,518,518,518,1
20230724,135200,159666233,518,518,518,518,1
20230724,135100,159665715,518,518,518,518,9
20230724,135000,159661053,518,518,518,518,99
20230724,134900,159609771,518,518,518,518,6
20230724,134800,159606663,518,518,518,518,201
20230724,134700,159502545,518,518,518,518,211
20230724,134600,159393247,518,518,518,518,93
20230724,134500,159345073,518,518,518,518,105
20230724,134400,159290683,518,517,518,517,654
20230724,134300,158952564,517,517,517,517,231
20230724,134200,158833137,515,518,518,515,1320
20230724,134100,158152204,518,520,520,518,2298
20230724,134000,156961838,518,520,520,518,366
20230724,133900,156771624,523,523,523,523,1
20230724,133800,156771101,523,523,523,523,1
20230724,133700,156770578,523,523,523,523,1
20230724,133600,156770055,523,520,523,520,2
20230724,133500,156769012,520,523,523,520,10
20230724,133400,156763804,523,523,523,523,1
20230724,133300,156763281,523,523,523,523,1
20230724,133200,156762758,523,523,523,523,1
20230724,133100,156762235,523,523,523,523,2
20230724,133000,156761189,523,523,523,523,1
20230724,132900,156760666,522,522,522,522,110
20230724,132800,156703246,522,522,522,522,2
20230724,132700,156702202,522,522,522,522,2
20230724,132600,156701158,514,524,524,514,5001
20230724,132500,154122502,524,524,524,524,11
20230724,132400,154116738,524,524,524,524,1
20230724,132300,154116214,524,524,524,524,1
20230724,132200,154115690,524,524,524,524,1
20230724,132100,154115166,524,524,524,524,5
20230724,132000,154112546,524,524,524,524,2
20230724,131900,154111498,524,524,524,524,1
20230724,131800,154110974,524,524,524,524,1
20230724,131700,154110450,524,524,524,524,3002
20230724,131600,152537402,524,524,524,524,1
20230724,131500,152536878,524,524,524,524,1
20230724,131400,152536354,520,524,524,520,182
20230724,131300,152441709,524,524,524,524,3
20230724,131200,152440137,524,524,524,524,1
20230724,131100,152439613,524,524,524,524,1
20230724,131000,152439089,524,524,524,524,2
20230724,130900,152438041,524,524,524,524,1
20230724,130800,152437517,524,524,524,524,3001
20230724,130700,150864993,525,522,525,522,309
20230724,130600,150703692,522,526,526,522,708
20230724,130500,150334082,527,527,527,527,2
20230724,130400,150333028,527,527,527,527,1
20230724,130300,150332501,527,527,527,527,1
20230724,130200,150331974,527,527,527,527,1
20230724,130100,150331447,527,527,527,527,1
20230724,130000,150330920,528,528,528,528,1
20230724,125900,150330392,527,527,527,527,75
20230724,125800,150290867,528,528,528,528,2
20230724,125700,150289811,528,527,528,527,184
20230724,125600,150192719,528,527,528,527,71
20230724,125500,150155291,528,528,528,528,1
20230724,125400,150154763,527,525,527,525,437
20230724,125300,149925009,525,525,525,525,1
20230724,125200,149924484,525,525,525,525,2
20230724,125100,149923434,520,526,526,520,2
20230724,125000,149922388,526,526,526,526,2
20230724,124900,149921336,526,526,526,526,2
20230724,124800,149920284,518,529,529,518,4493
20230724,124700,147587324,529,529,529,529,7
20230724,124600,147583621,529,529,529,529,1
20230724,124500,147583092,529,529,529,529,1
20230724,124400,147582563,529,529,529,529,1
20230724,124300,147582034,530,529,530,529,280
20230724,124200,147433913,530,528,530,528,1648
20230724,124100,146562121,529,526,529,526,6590
20230724,124000,143085934,526,526,526,525,871
20230724,123900,142628548,526,521,527,521,7112
20230724,123800,138904490,521,521,521,521,1
20230724,123700,138903969,521,521,521,521,6
20230724,123600,138900843,520,520,520,520,770
20230724,123500,138500443,520,518,520,518,7611
20230724,123400,134557942,518,518,518,518,1
20230724,123300,134557424,518,518,518,518,1
20230724,123200,134556906,518,518,518,518,1
20230724,123100,134556388,517,518,518,517,2
20230724,123000,134555353,518,518,518,517,13
20230724,122900,134548630,518,518,518,517,3
20230724,122800,134547077,518,518,518,518,6
20230724,122700,134543969,518,518,518,518,1
20230724,122600,134543451,518,518,518,518,1
20230724,122500,134542933,518,518,518,518,2
20230724,122400,134541897,514,518,518,514,51
20230724,122300,134515679,514,520,520,514,101
20230724,122200,134463759,520,520,520,520,301
20230724,122100,134307239,520,520,520,520,3
20230724,122000,134305679,521,514,521,514,2701
20230724,121900,132914216,514,515,515,514,2173
20230724,121800,131797043,515,515,515,515,3
20230724,121700,131795498,515,515,515,515,164
20230724,121600,131711038,515,515,515,515,14
20230724,121500,131703828,515,515,515,515,1
20230724,121400,131703313,515,515,515,515,16
20230724,121300,131695073,515,515,515,515,197
20230724,121200,131593618,515,515,515,515,46
20230724,121100,131569928,514,517,517,514,124
20230724,121000,131506088,517,517,517,517,102
20230724,120900,131453354,517,517,517,517,1
20230724,120800,131452837,517,517,517,517,1
20230724,120700,131452320,517,517,517,517,1
20230724,120600,131451803,513,517,517,513,158
20230724,120500,131370716,513,517,517,513,412
20230724,120400,131158916,512,517,517,512,2024
20230724,120300,130121905,517,517,517,517,1
20230724,120200,130121388,517,517,517,517,11
20230724,120100,130115701,517,517,517,517,3
20230724,120000,130114150,517,517,517,517,11
20230724,115900,130108463,517,517,517,517,1
20230724,115800,130107946,514,517,517,514,5506
20230724,115700,127261347,517,517,517,517,505
20230724,115600,127000262,517,517,517,517,51
20230724,115500,126973895,517,517,517,517,1002
20230724,115400,126455861,517,512,517,512,2940
20230724,115300,124937843,512,517,517,512,21684
20230724,115200,113797511,517,518,518,517,6077
20230724,115100,110655701,516,520,520,516,10036
20230724,115000,105456615,520,522,522,520,4419
20230724,114900,103158332,522,522,522,522,1
20230724,114800,103157810,522,522,522,522,1
20230724,114700,103157288,522,521,522,521,52
20230724,114600,103130195,522,522,522,522,51
20230724,114500,103103573,522,521,523,521,246
20230724,114400,102975072,521,522,523,521,1109
20230724,114300,102397238,523,523,523,523,2
20230724,114200,102396192,522,527,527,520,35194
20230724,114100,84017358,526,526,526,526,417
20230724,114000,83798016,525,526,526,525,301
20230724,113900,83639990,525,527,527,525,2
20230724,113800,83638938,527,524,527,524,342
20230724,113700,83459727,524,524,524,524,501
20230724,113600,83197203,524,524,524,524,12
20230724,113500,83190915,524,529,529,524,1689
20230724,113400,82305489,529,529,529,529,1
20230724,113300,82304960,529,529,529,529,1
20230724,113200,82304431,529,529,529,529,1
20230724,113100,82303902,529,529,529,529,1
20230724,113000,82303373,529,529,529,529,2
20230724,112900,82302315,529,529,529,529,2
20230724,112800,82301257,529,529,529,529,2
20230724,112700,82300199,529,529,529,529,1
20230724,112600,82299670,525,525,525,525,557
20230724,112500,82007245,525,525,525,525,361
20230724,112400,81817720,524,529,529,524,3104
20230724,112300,80191198,529,529,529,529,1
20230724,112200,80190669,525,529,529,525,10002
20230724,112100,74939611,529,529,529,529,3
20230724,112000,74938024,530,529,530,529,5196
20230724,111900,72188989,530,530,530,530,3
20230724,111800,72187399,530,529,530,529,3
20230724,111700,72185811,530,530,530,530,1
20230724,111600,72185281,530,530,530,530,1
20230724,111500,72184751,530,529,530,529,64
20230724,111400,72150894,530,529,530,529,68
20230724,111300,72114917,529,530,530,529,65
20230724,111200,72080531,529,529,529,529,2084
20230724,111100,70978095,529,529,529,529,51
20230724,111000,70951116,529,529,529,529,58
20230724,110900,70920434,529,529,529,529,1
20230724,110800,70919905,529,529,529,529,1
20230724,110700,70919376,524,529,529,524,201
20230724,110600,70813997,529,529,529,529,102
20230724,110500,70760039,530,530,530,530,1
20230724,110400,70759509,530,530,530,530,1
20230724,110300,70758979,530,530,530,524,3541
20230724,110200,68899410,530,530,530,525,1418
20230724,110100,68152936,530,530,530,530,101
20230724,110000,68099406,530,530,530,530,151
20230724,105900,68019376,530,530,530,529,4
20230724,105800,68017257,529,530,530,529,119
20230724,105700,67954255,529,529,529,529,1335
20230724,105600,67248040,529,529,529,529,21
20230724,105500,67236931,529,529,529,529,1001
20230724,105400,66707402,529,529,529,529,757
20230724,105300,66306949,529,529,529,529,2
20230724,105200,66305891,529,529,529,529,1
20230724,105100,66305362,529,529,529,529,2
20230724,105000,66304304,525,529,529,525,4981
20230724,104900,63686642,527,529,529,527,112
20230724,104800,63627616,529,529,529,529,141
20230724,104700,63553027,530,530,530,530,2
20230724,104600,63551967,530,530,530,530,1
20230724,104500,63551437,530,530,530,530,1
20230724,104400,63550907,530,530,530,530,504
20230724,104300,63283787,530,530,530,530,1003
20230724,104200,62752197,530,530,530,530,1
20230724,104100,62751667,530,530,530,530,3
20230724,104000,62750077,530,530,530,530,47
20230724,103900,62725167,530,530,530,530,2
20230724,103800,62724107,530,529,530,529,5983
20230724,103700,59556770,529,529,529,529,126
20230724,103600,59490116,529,529,529,528,59
20230724,103500,59458915,529,529,529,529,32
20230724,103400,59441987,529,529,529,529,1
20230724,103300,59441458,529,529,529,529,5
20230724,103200,59438813,529,529,529,529,3
20230724,103100,59437226,529,529,529,529,81
20230724,103000,59394377,529,529,529,529,10
20230724,102900,59389087,528,529,529,528,3
20230724,102800,59387501,530,530,530,530,1
20230724,102700,59386971,530,528,530,526,1263
20230724,102600,58720106,528,528,528,528,4
20230724,102500,58717994,528,528,528,528,1
20230724,102400,58717466,528,528,528,528,51
20230724,102300,58690538,528,528,528,528,101
20230724,102200,58637210,528,528,528,526,37
20230724,102100,58617676,528,528,528,528,197
20230724,102000,58513660,527,528,528,527,2031
20230724,101900,57443321,528,528,528,528,4
20230724,101800,57441209,528,528,528,528,52
20230724,101700,57413753,528,529,530,528,46
20230724,101600,57389442,530,530,530,530,201
20230724,101500,57282912,530,530,530,530,40
20230724,101400,57261712,529,529,529,529,2644
20230724,101300,55863036,529,529,529,529,2091
20230724,101200,54756897,527,529,529,527,201
20230724,101100,54650968,529,528,529,528,3
20230724,101000,54649383,529,526,529,526,574
20230724,100900,54347071,527,528,528,527,1618
20230724,100800,53494384,528,529,529,528,2824
20230724,100700,52003310,529,530,530,529,3252
20230724,100600,50282985,530,530,530,529,408
20230724,100500,50066800,530,530,530,530,1
20230724,100400,50066270,530,530,530,530,11
20230724,100300,50060440,530,530,530,530,80
20230724,100200,50018040,530,530,530,530,1
20230724,100100,50017510,530,530,531,530,3054
20230724,100000,48398889,531,531,531,531,1
20230724,095900,48398358,530,533,533,530,326
20230724,095800,48225343,532,533,533,532,3
20230724,095700,48223745,532,534,534,532,4009
20230724,095600,46086955,534,534,534,534,2
20230724,095500,46085887,533,535,535,533,28
20230724,095400,46070957,534,533,534,533,3056
20230724,095300,44440521,532,533,534,532,102
20230724,095200,44386248,533,532,533,532,102
20230724,095100,44331982,533,532,533,531,4001
20230724,095000,42202250,532,530,532,530,1950
20230724,094900,41168748,530,532,532,530,2100
20230724,094800,40055671,532,530,532,530,1021
20230724,094700,39514499,532,532,532,532,1
20230724,094600,39513967,532,532,532,532,1
20230724,094500,39513435,530,532,532,530,4001
20230724,094400,37392433,531,532,532,531,172
20230724,094300,37301099,532,533,533,532,423
20230724,094200,37076062,534,534,534,534,1
20230724,094100,37075528,534,534,534,534,1
20230724,094000,37074994,534,533,534,533,52
20230724,093900,37047239,534,534,534,534,600
20230724,093800,36726839,533,533,533,533,51
20230724,093700,36699656,533,533,533,533,2012
20230724,093600,35627260,533,533,533,533,6001
20230724,093500,32428727,533,533,533,533,101
20230724,093400,32374894,533,533,533,533,6
20230724,093300,32371696,533,533,533,533,11
20230724,093200,32365833,533,533,533,533,1
20230724,093100,32365300,533,531,533,531,2
20230724,093000,32364236,533,533,533,533,11
20230724,092900,32358373,533,530,533,530,2124
20230724,092800,31232605,530,533,533,529,10016
20230724,092700,25923188,534,532,534,532,933
20230724,092600,25426830,532,533,533,532,5665
20230724,092500,22412049,533,534,534,533,2102
20230724,092400,21291682,534,535,535,534,769
20230724,092300,20881033,535,535,535,535,8
20230724,092200,20876753,535,535,535,535,2
20230724,092100,20875683,535,535,535,535,66
20230724,092000,20840373,535,535,535,535,1
20230724,091900,20839838,535,535,535,535,1
20230724,091800,20839303,535,535,535,533,25
20230724,091700,20825932,533,533,533,533,5650
20230724,091600,17814482,533,533,533,532,198
20230724,091500,17709048,533,533,533,533,1
20230724,091400,17708515,533,532,533,532,2552
20230724,091300,16350611,533,533,533,532,1438
20230724,091200,15584590,533,534,535,533,688
20230724,091100,15217584,534,536,536,534,4900
20230724,091000,12598262,535,536,536,535,234
20230724,090900,12473071,536,536,536,536,1195
20230724,090800,11832551,536,536,536,535,2329
20230724,090700,10584507,536,537,537,536,1313
20230724,090600,9879736,536,536,536,536,501
20230724,090500,9611200,536,540,540,536,3731
20230724,090400,7607781,540,540,540,540,202
20230724,090300,7498701,540,539,541,538,509
20230724,090200,7224851,540,545,545,540,7351
20230724,090100,3252934,541,546,546,541,155
20230724,090000,3168802,544,547,547,544,5795