stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,184700,1033365439,923,923,923,923,67910
20230724,184600,1033365439,923,923,923,923,0
20230724,184500,1033365439,923,923,923,923,0
20230724,184400,1033365439,923,923,923,923,0
20230724,184300,1033365439,923,923,923,923,0
20230724,184200,1033365439,923,923,923,923,0
20230724,184100,1033365439,923,923,923,923,0
20230724,184000,1033365439,923,923,923,923,0
20230724,183900,1033365439,923,923,923,923,0
20230724,183800,1033365439,923,923,923,923,0
20230724,183700,1033365439,923,923,923,923,0
20230724,183600,1033365439,923,923,923,923,0
20230724,183500,1033365439,923,923,923,923,0
20230724,183400,1033365439,923,923,923,923,0
20230724,183300,1033365439,923,923,923,923,0
20230724,183200,1033365439,923,923,923,923,0
20230724,183100,1033365439,923,923,923,923,0
20230724,183000,1033365439,923,923,923,923,0
20230724,182900,1033365439,923,923,923,923,0
20230724,182800,1033365439,923,923,923,923,0
20230724,182700,1033365439,923,923,923,923,0
20230724,182600,1033365439,923,923,923,923,0
20230724,182500,1033365439,923,923,923,923,0
20230724,182400,1033365439,923,923,923,923,0
20230724,182300,1033365439,923,923,923,923,0
20230724,182200,1033365439,923,923,923,923,0
20230724,182100,1033365439,923,923,923,923,0
20230724,182000,1033365439,923,923,923,923,0
20230724,181900,1033365439,923,923,923,923,0
20230724,181800,1033365439,923,923,923,923,0
20230724,181700,1033365439,923,923,923,923,67910
20230724,181600,1033365439,923,923,923,923,0
20230724,181500,1033365439,923,923,923,923,0
20230724,181400,1033365439,923,923,923,923,0
20230724,181300,1033365439,923,923,923,923,0
20230724,181200,1033365439,923,923,923,923,0
20230724,181100,1033365439,923,923,923,923,0
20230724,181000,1033365439,923,923,923,923,0
20230724,180900,1033365439,923,923,923,923,0
20230724,180800,1033365439,923,923,923,923,0
20230724,180700,1033365439,923,923,923,923,0
20230724,180600,1033365439,923,923,923,923,0
20230724,180500,1033365439,923,923,923,923,0
20230724,180400,1033365439,923,923,923,923,0
20230724,180300,1033365439,923,923,923,923,0
20230724,180200,1033365439,923,923,923,923,0
20230724,180100,1033365439,923,923,923,923,0
20230724,180000,1033365439,923,923,923,923,0
20230724,175900,1033365439,923,923,923,923,0
20230724,175800,1033365439,923,923,923,923,0
20230724,175700,1033365439,923,923,923,923,0
20230724,175600,1033365439,923,923,923,923,0
20230724,175500,1033365439,923,923,923,923,0
20230724,175400,1033365439,923,923,923,923,0
20230724,175300,1033365439,923,923,923,923,0
20230724,175200,1033365439,923,923,923,923,0
20230724,175100,1033365439,923,923,923,923,0
20230724,175000,1033365439,923,923,923,923,0
20230724,174900,1033365439,923,923,923,923,0
20230724,174800,1033365439,923,923,923,923,0
20230724,174700,1033365439,923,923,923,923,67910
20230724,174600,1033365439,923,923,923,923,0
20230724,174500,1033365439,923,923,923,923,0
20230724,174400,1033365439,923,923,923,923,0
20230724,174300,1033365439,923,923,923,923,0
20230724,174200,1033365439,923,923,923,923,0
20230724,174100,1033365439,923,923,923,923,0
20230724,174000,1033365439,923,923,923,923,0
20230724,173900,1033365439,923,923,923,923,0
20230724,173800,1033365439,923,923,923,923,0
20230724,173700,1033365439,923,923,923,923,0
20230724,173600,1033365439,923,923,923,923,0
20230724,173500,1033365439,923,923,923,923,0
20230724,173400,1033365439,923,923,923,923,0
20230724,173300,1033365439,923,923,923,923,0
20230724,173200,1033365439,923,923,923,923,0
20230724,173100,1033365439,923,923,923,923,0
20230724,173000,1033365439,923,923,923,923,0
20230724,172900,1033365439,923,923,923,923,0
20230724,172800,1033365439,923,923,923,923,0
20230724,172700,1033365439,923,923,923,923,0
20230724,172600,1033365439,923,923,923,923,0
20230724,172500,1033365439,923,923,923,923,0
20230724,172400,1033365439,923,923,923,923,0
20230724,172300,1033365439,923,923,923,923,0
20230724,172200,1033365439,923,923,923,923,0
20230724,172100,1033365439,923,923,923,923,0
20230724,172000,1033365439,923,923,923,923,0
20230724,171900,1033365439,923,923,923,923,0
20230724,171800,1033365439,923,923,923,923,0
20230724,171700,1033365439,923,923,923,923,67910
20230724,171600,1033365439,923,923,923,923,0
20230724,171500,1033365439,923,923,923,923,0
20230724,171400,1033365439,923,923,923,923,0
20230724,171300,1033365439,923,923,923,923,0
20230724,171200,1033365439,923,923,923,923,0
20230724,171100,1033365439,923,923,923,923,0
20230724,171000,1033365439,923,923,923,923,0
20230724,170900,1033365439,923,923,923,923,0
20230724,170800,1033365439,923,923,923,923,0
20230724,170700,1033365439,923,923,923,923,0
20230724,170600,1033365439,923,923,923,923,0
20230724,170500,1033365439,923,923,923,923,0
20230724,170400,1033365439,923,923,923,923,0
20230724,170300,1033365439,923,923,923,923,0
20230724,170200,1033365439,923,923,923,923,0
20230724,170100,1033365439,923,923,923,923,0
20230724,170000,1033365439,923,923,923,923,0
20230724,165900,1033365439,923,923,923,923,0
20230724,165800,1033365439,923,923,923,923,0
20230724,165700,1033365439,923,923,923,923,0
20230724,165600,1033365439,923,923,923,923,0
20230724,165500,1033365439,923,923,923,923,0
20230724,165400,1033365439,923,923,923,923,0
20230724,165300,1033365439,923,923,923,923,0
20230724,165200,1033365439,923,923,923,923,0
20230724,165100,1033365439,923,923,923,923,0
20230724,165000,1033365439,923,923,923,923,0
20230724,164900,1033365439,923,923,923,923,0
20230724,164800,1033365439,923,923,923,923,0
20230724,164700,1033365439,923,923,923,923,67910
20230724,164600,1033365439,923,923,923,923,0
20230724,164500,1033365439,923,923,923,923,0
20230724,164400,1033365439,923,923,923,923,0
20230724,164300,1033365439,923,923,923,923,0
20230724,164200,1033365439,923,923,923,923,0
20230724,164100,1033365439,923,923,923,923,0
20230724,164000,1033365439,923,923,923,923,0
20230724,163900,1033365439,923,923,923,923,0
20230724,163800,1033365439,923,923,923,923,0
20230724,163700,1033365439,923,923,923,923,0
20230724,163600,1033365439,923,923,923,923,0
20230724,163500,1033365439,923,923,923,923,0
20230724,163400,1033365439,923,923,923,923,0
20230724,163300,1033365439,923,923,923,923,0
20230724,163200,1033365439,923,923,923,923,0
20230724,163100,1033365439,923,923,923,923,0
20230724,163000,1033365439,923,923,923,923,0
20230724,162900,1033365439,923,923,923,923,0
20230724,162800,1033365439,923,923,923,923,0
20230724,162700,1033365439,923,923,923,923,0
20230724,162600,1033365439,923,923,923,923,0
20230724,162500,1033365439,923,923,923,923,0
20230724,162400,1033365439,923,923,923,923,0
20230724,162300,1033365439,923,923,923,923,0
20230724,162200,1033365439,923,923,923,923,0
20230724,162100,1033365439,923,923,923,923,0
20230724,162000,1033365439,923,923,923,923,0
20230724,161900,1033365439,923,923,923,923,0
20230724,161800,1033365439,923,923,923,923,0
20230724,161700,1033365439,923,923,923,923,67910
20230724,161600,1033365439,923,923,923,923,0
20230724,161500,1033365439,923,923,923,923,0
20230724,161400,1033365439,923,923,923,923,0
20230724,161300,1033365439,923,923,923,923,0
20230724,161200,1033365439,923,923,923,923,0
20230724,161100,1033365439,923,923,923,923,0
20230724,161000,1033365439,923,923,923,923,0
20230724,160900,1033365439,923,923,923,923,0
20230724,160800,1033365439,923,923,923,923,0
20230724,160700,1033365439,923,923,923,923,0
20230724,160600,1033365439,923,923,923,923,0
20230724,160500,1033365439,923,923,923,923,0
20230724,160400,1033365439,923,923,923,923,0
20230724,160300,1033365439,923,923,923,923,0
20230724,160200,1033365439,923,923,923,923,0
20230724,160100,1033365439,923,923,923,923,0
20230724,160000,1033365439,923,923,923,923,0
20230724,155900,1033365439,923,923,923,923,0
20230724,155800,1033365439,923,923,923,923,0
20230724,155700,1033365439,923,923,923,923,0
20230724,155600,1033365439,923,923,923,923,0
20230724,155500,1033365439,923,923,923,923,0
20230724,155400,1033365439,923,923,923,923,0
20230724,155300,1033365439,923,923,923,923,0
20230724,155200,1033365439,923,923,923,923,0
20230724,155100,1033365439,923,923,923,923,0
20230724,155000,1033365439,923,923,923,923,0
20230724,154900,1033365439,923,923,923,923,0
20230724,154800,1033365439,923,923,923,923,0
20230724,154700,1033365439,923,923,923,923,67910
20230724,154600,1033365439,923,923,923,923,0
20230724,154500,1033365439,923,923,923,923,0
20230724,154400,1033365439,923,923,923,923,0
20230724,154300,1033365439,923,923,923,923,0
20230724,154200,1033365439,923,923,923,923,0
20230724,154100,1033365439,923,923,923,923,0
20230724,154000,1033365439,923,923,923,923,0
20230724,153900,1033365439,923,923,923,923,0
20230724,153800,1033365439,923,923,923,923,0
20230724,153700,1033365439,923,923,923,923,0
20230724,153600,1033365439,923,923,923,923,0
20230724,153500,1033365439,923,923,923,923,0
20230724,153400,1033365439,923,923,923,923,0
20230724,153300,1033365439,923,923,923,923,0
20230724,153200,1033365439,923,923,923,923,0
20230724,153100,1033365439,923,923,923,923,0
20230724,153000,1033365439,923,923,923,923,67910
20230724,152900,970684509,926,926,926,926,0
20230724,152800,970684509,926,926,926,926,0
20230724,152700,970684509,926,926,926,926,0
20230724,152600,970684509,926,926,926,926,0
20230724,152500,970684509,926,926,926,926,0
20230724,152400,970684509,926,926,926,926,0
20230724,152300,970684509,926,926,926,926,0
20230724,152200,970684509,926,926,926,926,0
20230724,152100,970684509,926,926,926,926,0
20230724,152000,970684509,926,926,926,926,0
20230724,151900,970684509,926,925,926,923,11892
20230724,151800,959694415,925,925,925,925,7
20230724,151700,959687940,926,926,926,923,8685
20230724,151600,951665643,926,925,926,924,5887
20230724,151500,946224532,926,926,926,925,155
20230724,151400,946081146,926,926,926,926,84
20230724,151300,946003362,926,926,926,926,2
20230724,151200,946001510,924,925,927,924,4631
20230724,151100,941717119,926,926,926,923,11525
20230724,151000,931069477,926,926,926,926,718
20230724,150900,930404609,926,926,926,926,2478
20230724,150800,928109981,926,926,926,926,110
20230724,150700,928008121,926,926,926,926,11
20230724,150600,927997935,925,926,926,925,2021
20230724,150500,926127489,927,927,927,927,2
20230724,150400,926125635,927,927,927,927,7
20230724,150300,926119146,927,927,927,927,730
20230724,150200,925442436,927,926,927,926,2500
20230724,150100,923127141,926,927,927,926,989
20230724,150000,922211320,927,927,927,927,324
20230724,145900,921910972,928,927,928,927,662
20230724,145800,921297296,927,927,927,927,3221
20230724,145700,918311429,927,926,927,926,2351
20230724,145600,916134401,926,926,926,926,1
20230724,145500,916133475,926,926,926,926,1
20230724,145400,916132549,925,925,925,925,11528
20230724,145300,905469149,925,926,926,925,3
20230724,145200,905466373,924,926,926,924,2702
20230724,145100,902966201,927,927,928,926,328
20230724,145000,902662166,928,928,928,928,573
20230724,144900,902130422,928,928,928,928,100
20230724,144800,902037622,928,928,928,928,2
20230724,144700,902035766,927,927,927,927,1850
20230724,144600,900320816,927,926,927,926,88
20230724,144500,900239286,926,926,926,926,499
20230724,144400,899777212,926,926,926,926,300
20230724,144300,899499412,926,925,926,925,3405
20230724,144200,896349278,925,925,925,925,302
20230724,144100,896069928,924,924,924,924,0
20230724,144000,896069928,924,924,924,924,540
20230724,143900,895570968,924,925,926,924,3052
20230724,143800,892749615,925,925,925,925,0
20230724,143700,892749615,925,925,925,925,211
20230724,143600,892554440,925,925,925,925,7
20230724,143500,892547965,925,925,925,925,2
20230724,143400,892546115,925,925,925,925,542
20230724,143300,892044765,926,926,926,926,0
20230724,143200,892044765,926,926,926,926,0
20230724,143100,892044765,926,925,926,925,550
20230724,143000,891536013,926,927,927,926,1366
20230724,142900,890270795,926,926,926,926,4950
20230724,142800,885687095,926,926,926,926,500
20230724,142700,885224095,925,925,925,925,1094
20230724,142600,884212145,925,925,925,925,1230
20230724,142500,883074395,924,924,924,924,0
20230724,142400,883074395,924,924,924,924,2
20230724,142300,883072547,924,925,925,924,1399
20230724,142200,881779870,924,924,924,924,2637
20230724,142100,879343282,924,923,924,923,23036
20230724,142000,858079664,922,923,923,922,61
20230724,141900,858023392,923,923,923,923,100
20230724,141800,857931092,923,923,923,923,108
20230724,141700,857831408,923,923,923,923,763
20230724,141600,857127159,923,923,923,923,0
20230724,141500,857127159,923,923,923,923,100
20230724,141400,857034859,923,923,923,923,143
20230724,141300,856902870,923,923,923,923,0
20230724,141200,856902870,923,923,923,923,22
20230724,141100,856882564,923,923,923,923,258
20230724,141000,856644430,923,923,923,922,1889
20230724,140900,854901278,923,923,923,923,0
20230724,140800,854901278,923,923,923,923,1
20230724,140700,854900355,922,923,923,922,408
20230724,140600,854523867,923,923,923,923,119
20230724,140500,854414030,923,923,923,923,0
20230724,140400,854414030,923,923,923,923,537
20230724,140300,853918379,924,924,924,924,2
20230724,140200,853916531,923,923,923,922,2234
20230724,140100,851854668,923,923,923,923,822
20230724,140000,851095962,923,923,923,923,576
20230724,135900,850564314,923,922,923,922,1176
20230724,135800,849479613,922,922,922,922,253
20230724,135700,849246347,923,923,923,923,0
20230724,135600,849246347,923,921,923,921,121
20230724,135500,849134902,921,921,921,921,1
20230724,135400,849133981,920,920,920,920,302
20230724,135300,848856141,920,921,921,920,980
20230724,135200,847953899,921,921,921,921,154
20230724,135100,847812065,921,921,921,921,0
20230724,135000,847812065,921,921,921,921,108
20230724,134900,847712597,921,923,923,921,669
20230724,134800,847096312,923,923,923,923,0
20230724,134700,847096312,923,923,923,923,1
20230724,134600,847095389,920,921,921,920,40000
20230724,134500,810275577,922,922,922,922,744
20230724,134400,809589609,924,922,924,922,7094
20230724,134300,803048939,921,922,922,921,2430
20230724,134200,800810479,922,921,922,921,3917
20230724,134100,797202702,921,921,922,921,10680
20230724,134000,787366392,921,922,922,921,4474
20230724,133900,783245289,922,923,923,922,19207
20230724,133800,765530542,923,925,925,923,801
20230724,133700,764791217,924,924,924,924,431
20230724,133600,764392973,924,924,924,924,0
20230724,133500,764392973,924,925,925,924,6015
20230724,133400,758835093,926,925,926,925,102
20230724,133300,758740741,926,926,926,926,100
20230724,133200,758648141,926,926,926,925,1919
20230724,133100,756873015,925,925,925,925,597
20230724,133000,756320790,925,924,925,924,983
20230724,132900,755411985,925,924,925,924,4204
20230724,132800,751527488,926,926,926,925,4768
20230724,132700,747116764,926,925,926,925,268
20230724,132600,746868849,926,925,926,925,3021
20230724,132500,744074403,926,926,926,926,1540
20230724,132400,742648363,925,926,926,925,950
20230724,132300,741769611,925,926,926,925,731
20230724,132200,741093372,926,926,926,926,868
20230724,132100,740289604,926,926,926,926,5
20230724,132000,740284974,926,926,926,926,0
20230724,131900,740284974,926,926,926,926,11
20230724,131800,740274788,926,926,926,926,211
20230724,131700,740079402,926,926,926,926,203
20230724,131600,739891424,926,926,926,926,1387
20230724,131500,738607062,927,927,927,927,39
20230724,131400,738570909,926,926,926,926,5000
20230724,131300,733940909,927,927,927,927,1016
20230724,131200,732999077,928,928,928,928,30
20230724,131100,732971237,928,928,928,928,2
20230724,131000,732969381,928,928,928,928,100
20230724,130900,732876581,928,928,928,928,325
20230724,130800,732574981,928,930,930,928,1117
20230724,130700,731538281,930,930,930,930,0
20230724,130600,731538281,930,930,930,930,11
20230724,130500,731528051,930,930,930,930,0
20230724,130400,731528051,930,930,930,930,0
20230724,130300,731528051,930,930,930,930,9
20230724,130200,731519681,930,930,930,930,1
20230724,130100,731518751,930,928,930,928,7215
20230724,130000,724812749,928,928,928,928,0
20230724,125900,724812749,928,928,928,928,510
20230724,125800,724339469,927,928,928,927,150
20230724,125700,724200365,927,927,927,927,112
20230724,125600,724096541,928,928,928,928,20
20230724,125500,724077981,927,927,927,927,0
20230724,125400,724077981,927,928,928,927,1746
20230724,125300,722459125,928,928,928,928,5
20230724,125200,722454485,928,928,929,928,505
20230724,125100,721985667,927,927,927,927,500
20230724,125000,721522167,928,928,928,928,67
20230724,124900,721459991,927,926,927,926,2160
20230724,124800,719458818,927,927,927,927,301
20230724,124700,719179791,925,926,927,925,5492
20230724,124600,714090182,926,926,926,926,158
20230724,124500,713943874,926,926,926,926,18
20230724,124400,713927206,926,926,926,926,2010
20230724,124300,712065946,924,924,924,924,0
20230724,124200,712065946,924,924,924,924,155
20230724,124100,711922726,924,924,924,924,7625
20230724,124000,704877226,924,923,924,923,527
20230724,123900,704390746,924,923,924,923,316
20230724,123800,704098998,924,923,924,923,704
20230724,123700,703449203,922,924,924,922,2071
20230724,123600,701538376,923,924,924,923,983
20230724,123500,700631056,924,924,924,924,772
20230724,123400,699917728,923,924,924,923,104
20230724,123300,699821636,924,926,926,923,16201
20230724,123200,684840926,927,927,927,927,1
20230724,123100,684839999,927,927,927,927,0
20230724,123000,684839999,927,926,927,926,2
20230724,122900,684838146,927,927,927,927,0
20230724,122800,684838146,927,927,927,927,2
20230724,122700,684836292,926,927,927,926,406
20230724,122600,684460333,927,927,927,927,2
20230724,122500,684458479,927,926,927,926,1001
20230724,122400,683531552,927,926,927,926,263
20230724,122300,683288003,927,927,927,927,151
20230724,122200,683148026,927,927,927,927,1124
20230724,122100,682106078,927,927,927,927,0
20230724,122000,682106078,927,927,927,927,4000
20230724,121900,678398078,928,928,928,928,210
20230724,121800,678203198,928,928,928,928,5
20230724,121700,678198558,928,928,928,928,192
20230724,121600,678020382,928,928,928,928,8
20230724,121500,678012958,928,927,928,927,151
20230724,121400,677872980,928,928,928,928,404
20230724,121300,677498068,927,927,927,927,0
20230724,121200,677498068,927,927,927,927,0
20230724,121100,677498068,927,928,928,927,14005
20230724,121000,664505074,928,928,928,928,2
20230724,120900,664503218,927,926,928,926,14195
20230724,120800,651348412,927,927,927,927,0
20230724,120700,651348412,927,925,927,925,4017
20230724,120600,647632667,925,924,925,924,84
20230724,120500,647554969,925,925,925,925,13
20230724,120400,647542944,925,925,925,925,286
20230724,120300,647278394,926,926,926,926,86
20230724,120200,647198758,924,924,926,924,68
20230724,120100,647135880,924,924,924,924,272
20230724,120000,646884552,924,924,924,924,2049
20230724,115900,644991276,924,924,924,924,174
20230724,115800,644830500,923,924,924,923,5001
20230724,115700,640212153,924,924,924,924,161
20230724,115600,640063389,923,925,927,923,15514
20230724,115500,625722563,927,928,928,925,28394
20230724,115400,599431792,929,929,929,929,50
20230724,115300,599385342,929,929,929,929,2
20230724,115200,599383484,929,929,929,929,3
20230724,115100,599380697,929,930,930,929,885
20230724,115000,598558231,930,930,930,930,721
20230724,114900,597887701,930,930,930,930,0
20230724,114800,597887701,930,930,930,930,1
20230724,114700,597886771,928,928,928,928,347
20230724,114600,597564755,929,929,929,929,0
20230724,114500,597564755,929,930,930,929,13762
20230724,114400,584778934,930,930,930,930,2471
20230724,114300,582480904,930,928,931,928,1060
20230724,114200,581494787,928,928,928,928,1147
20230724,114100,580430371,928,928,928,928,1077
20230724,114000,579430915,928,926,928,925,6083
20230724,113900,573799232,928,928,928,925,20151
20230724,113800,555144241,928,928,928,928,3
20230724,113700,555141457,928,927,928,927,409
20230724,113600,554762205,927,929,929,927,11898
20230724,113500,543727447,929,930,930,929,165
20230724,113400,543574155,930,931,931,930,1291
20230724,113300,542373221,931,931,931,931,0
20230724,113200,542373221,931,931,931,931,18
20230724,113100,542356463,931,931,931,931,371
20230724,113000,542011062,932,931,932,931,26
20230724,112900,541986850,931,932,932,931,5575
20230724,112800,536796428,931,931,931,931,2708
20230724,112700,534275280,931,931,931,931,0
20230724,112600,534275280,931,931,931,931,101
20230724,112500,534181249,931,931,931,931,1
20230724,112400,534180318,931,930,931,930,1049
20230724,112300,533204643,930,928,930,927,210
20230724,112200,533009591,928,928,928,928,40
20230724,112100,532972471,928,928,928,928,2117
20230724,112000,531007895,928,930,930,928,1536
20230724,111900,529581955,929,930,930,929,923
20230724,111800,528724468,930,929,930,928,5052
20230724,111700,524035392,930,929,930,928,10562
20230724,111600,514225553,930,930,930,930,8502
20230724,111500,506318693,931,931,931,931,3930
20230724,111400,502659863,932,932,932,932,350
20230724,111300,502333663,932,932,932,932,100
20230724,111200,502240463,932,933,933,931,1064
20230724,111100,501249675,933,933,933,930,4200
20230724,111000,497343354,930,930,930,930,180
20230724,110900,497175954,929,930,930,929,1382
20230724,110800,495891411,930,930,930,930,9342
20230724,110700,487203351,930,933,933,930,22059
20230724,110600,466668114,933,934,934,933,24
20230724,110500,466645705,934,935,935,933,4338
20230724,110400,462593278,935,934,935,934,1798
20230724,110300,460912961,934,935,935,934,956
20230724,110200,460019737,935,935,935,935,97
20230724,110100,459929042,935,934,935,934,8564
20230724,110000,451929702,935,935,935,934,193
20230724,105900,451749291,935,935,935,935,269
20230724,105800,451497776,935,936,936,935,4763
20230724,105700,447044370,935,936,936,935,16
20230724,105600,447029400,936,936,936,936,1
20230724,105500,447028464,936,936,936,935,2957
20230724,105400,444262867,936,936,936,936,2205
20230724,105300,442198987,936,937,937,936,3776
20230724,105200,438662875,937,938,938,937,2135
20230724,105100,436662081,938,938,938,938,1
20230724,105000,436661143,940,940,940,940,0
20230724,104900,436661143,940,940,940,940,2
20230724,104800,436659263,942,939,942,937,2817
20230724,104700,434019632,939,939,939,939,0
20230724,104600,434019632,939,939,939,939,0
20230724,104500,434019632,939,939,939,939,80
20230724,104400,433944512,938,938,938,938,3906
20230724,104300,430280684,938,937,938,937,364
20230724,104200,429939476,938,938,938,938,652
20230724,104100,429327900,938,938,938,938,72
20230724,104000,429260364,938,938,938,938,0
20230724,103900,429260364,938,938,938,938,200
20230724,103800,429072764,938,938,938,938,14
20230724,103700,429059632,938,939,939,938,5356
20230724,103600,424035048,939,939,939,939,2005
20230724,103500,422152353,939,938,939,938,465
20230724,103400,421716178,939,939,939,939,83
20230724,103300,421638241,939,938,939,938,89
20230724,103200,421554758,937,938,938,937,1026
20230724,103100,420593370,938,938,938,938,5172
20230724,103000,415742034,938,939,939,938,11
20230724,102900,415731715,936,937,938,936,1891
20230724,102800,413959905,938,937,938,937,435
20230724,102700,413552299,937,937,937,937,216
20230724,102600,413349907,938,938,938,937,14647
20230724,102500,399618021,938,937,938,937,3285
20230724,102400,396536721,938,938,938,938,791
20230724,102300,395794763,939,939,939,938,3552
20230724,102200,392462219,939,940,940,939,4823
20230724,102100,387931573,940,942,942,940,2668
20230724,102000,385420912,942,942,942,942,0
20230724,101900,385420912,942,942,942,942,8
20230724,101800,385413376,943,943,943,943,0
20230724,101700,385413376,943,943,943,942,322
20230724,101600,385110030,943,943,943,943,40
20230724,101500,385072310,943,943,943,943,1
20230724,101400,385071367,942,942,942,942,17422
20230724,101300,368659843,942,942,942,942,40
20230724,101200,368622163,942,941,942,940,5984
20230724,101100,362990677,942,942,942,942,1
20230724,101000,362989735,941,941,941,941,0
20230724,100900,362989735,941,941,941,941,830
20230724,100800,362208705,941,940,941,940,18423
20230724,100700,344890551,940,940,940,940,3
20230724,100600,344887731,940,941,941,940,5507
20230724,100500,339707286,941,943,943,941,30827
20230724,100400,310666720,943,943,943,943,7517
20230724,100300,303578189,944,943,944,943,202
20230724,100200,303387700,943,943,943,943,171
20230724,100100,303226447,944,945,946,944,27351
20230724,100000,277394406,945,947,947,945,6579
20230724,095900,271171258,947,947,947,947,0
20230724,095800,271171258,947,947,947,947,100
20230724,095700,271076558,947,947,947,947,101
20230724,095600,270980911,947,947,947,947,0
20230724,095500,270980911,947,947,947,947,101
20230724,095400,270885264,947,947,947,947,0
20230724,095300,270885264,947,947,947,947,101
20230724,095200,270789617,946,947,947,946,6047
20230724,095100,265069153,947,948,948,947,5020
20230724,095000,260315212,948,949,949,948,7819
20230724,094900,252901537,950,950,950,950,100
20230724,094800,252806537,950,950,950,950,2
20230724,094700,252804637,949,949,949,949,299
20230724,094600,252520886,949,949,949,949,333
20230724,094500,252204869,948,948,948,948,10
20230724,094400,252195389,948,948,948,948,0
20230724,094300,252195389,948,948,950,948,9917
20230724,094200,242788480,948,948,948,948,2142
20230724,094100,240757864,949,949,949,949,163
20230724,094000,240603177,947,948,948,947,5000
20230724,093900,235864628,948,949,949,948,6843
20230724,093800,229377348,949,949,949,949,110
20230724,093700,229272958,949,949,949,948,640
20230724,093600,228666037,948,949,949,948,4676
20230724,093500,224229713,950,949,950,949,102
20230724,093400,224132913,950,950,950,950,40
20230724,093300,224094913,950,950,950,950,1600
20230724,093200,222574913,951,949,951,948,9258
20230724,093100,213798002,949,948,949,948,4721
20230724,093000,209318340,948,947,948,947,13452
20230724,092900,196572325,948,948,948,947,112
20230724,092800,196466150,948,948,948,947,7114
20230724,092700,189728780,948,948,948,948,201
20230724,092600,189538232,948,948,948,948,5212
20230724,092500,184597256,948,948,949,948,3512
20230724,092400,181266770,947,950,950,947,5432
20230724,092300,176122510,951,951,951,951,100
20230724,092200,176027410,951,951,951,951,1
20230724,092100,176026459,948,946,948,945,2839
20230724,092000,173339198,945,945,946,945,4680
20230724,091900,168915055,946,948,948,946,2112
20230724,091800,166917101,945,947,948,945,1168
20230724,091700,165810267,948,951,951,944,32734
20230724,091600,134875706,949,950,950,949,1557
20230724,091500,133396560,952,950,952,950,2001
20230724,091400,131495608,950,950,952,950,540
20230724,091300,130982548,950,952,952,950,1065
20230724,091200,129970722,950,953,953,945,18204
20230724,091100,112711772,949,950,953,949,233
20230724,091000,112490627,950,950,950,950,10576
20230724,090900,102443427,950,950,951,949,7127
20230724,090800,95673653,950,951,951,950,6715
20230724,090700,89294253,951,951,951,951,1
20230724,090600,89293302,952,954,954,949,26751
20230724,090500,63861047,952,959,959,952,24604
20230724,090400,40406116,960,960,960,960,2
20230724,090300,40404196,960,958,962,954,8068
20230724,090200,32680483,959,959,959,955,7342
20230724,090100,25651172,959,959,959,959,34
20230724,090000,25618566,959,954,959,954,26849