stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,185300,958821700,3930,3930,3930,3930,1053
20230724,185200,958821700,3930,3930,3930,3930,0
20230724,185100,958821700,3930,3930,3930,3930,0
20230724,185000,958821700,3930,3930,3930,3930,0
20230724,184900,958821700,3930,3930,3930,3930,0
20230724,184800,958821700,3930,3930,3930,3930,0
20230724,184700,958821700,3930,3930,3930,3930,0
20230724,184600,958821700,3930,3930,3930,3930,0
20230724,184500,958821700,3930,3930,3930,3930,0
20230724,184400,958821700,3930,3930,3930,3930,0
20230724,184300,958821700,3930,3930,3930,3930,0
20230724,184200,958821700,3930,3930,3930,3930,0
20230724,184100,958821700,3930,3930,3930,3930,0
20230724,184000,958821700,3930,3930,3930,3930,0
20230724,183900,958821700,3930,3930,3930,3930,0
20230724,183800,958821700,3930,3930,3930,3930,0
20230724,183700,958821700,3930,3930,3930,3930,0
20230724,183600,958821700,3930,3930,3930,3930,0
20230724,183500,958821700,3930,3930,3930,3930,0
20230724,183400,958821700,3930,3930,3930,3930,0
20230724,183300,958821700,3930,3930,3930,3930,0
20230724,183200,958821700,3930,3930,3930,3930,0
20230724,183100,958821700,3930,3930,3930,3930,0
20230724,183000,958821700,3930,3930,3930,3930,0
20230724,182900,958821700,3930,3930,3930,3930,0
20230724,182800,958821700,3930,3930,3930,3930,0
20230724,182700,958821700,3930,3930,3930,3930,0
20230724,182600,958821700,3930,3930,3930,3930,0
20230724,182500,958821700,3930,3930,3930,3930,0
20230724,182400,958821700,3930,3930,3930,3930,0
20230724,182300,958821700,3930,3930,3930,3930,1053
20230724,182200,958821700,3930,3930,3930,3930,0
20230724,182100,958821700,3930,3930,3930,3930,0
20230724,182000,958821700,3930,3930,3930,3930,0
20230724,181900,958821700,3930,3930,3930,3930,0
20230724,181800,958821700,3930,3930,3930,3930,0
20230724,181700,958821700,3930,3930,3930,3930,0
20230724,181600,958821700,3930,3930,3930,3930,0
20230724,181500,958821700,3930,3930,3930,3930,0
20230724,181400,958821700,3930,3930,3930,3930,0
20230724,181300,958821700,3930,3930,3930,3930,0
20230724,181200,958821700,3930,3930,3930,3930,0
20230724,181100,958821700,3930,3930,3930,3930,0
20230724,181000,958821700,3930,3930,3930,3930,0
20230724,180900,958821700,3930,3930,3930,3930,0
20230724,180800,958821700,3930,3930,3930,3930,0
20230724,180700,958821700,3930,3930,3930,3930,0
20230724,180600,958821700,3930,3930,3930,3930,0
20230724,180500,958821700,3930,3930,3930,3930,0
20230724,180400,958821700,3930,3930,3930,3930,0
20230724,180300,958821700,3930,3930,3930,3930,0
20230724,180200,958821700,3930,3930,3930,3930,0
20230724,180100,958821700,3930,3930,3930,3930,0
20230724,180000,958821700,3930,3930,3930,3930,0
20230724,175900,958821700,3930,3930,3930,3930,0
20230724,175800,958821700,3930,3930,3930,3930,0
20230724,175700,958821700,3930,3930,3930,3930,0
20230724,175600,958821700,3930,3930,3930,3930,0
20230724,175500,958821700,3930,3930,3930,3930,0
20230724,175400,958821700,3930,3930,3930,3930,0
20230724,175300,958821700,3930,3930,3930,3930,1053
20230724,175200,958821700,3930,3930,3930,3930,0
20230724,175100,958821700,3930,3930,3930,3930,0
20230724,175000,958821700,3930,3930,3930,3930,0
20230724,174900,958821700,3930,3930,3930,3930,0
20230724,174800,958821700,3930,3930,3930,3930,0
20230724,174700,958821700,3930,3930,3930,3930,0
20230724,174600,958821700,3930,3930,3930,3930,0
20230724,174500,958821700,3930,3930,3930,3930,0
20230724,174400,958821700,3930,3930,3930,3930,0
20230724,174300,958821700,3930,3930,3930,3930,0
20230724,174200,958821700,3930,3930,3930,3930,0
20230724,174100,958821700,3930,3930,3930,3930,0
20230724,174000,958821700,3930,3930,3930,3930,0
20230724,173900,958821700,3930,3930,3930,3930,0
20230724,173800,958821700,3930,3930,3930,3930,0
20230724,173700,958821700,3930,3930,3930,3930,0
20230724,173600,958821700,3930,3930,3930,3930,0
20230724,173500,958821700,3930,3930,3930,3930,0
20230724,173400,958821700,3930,3930,3930,3930,0
20230724,173300,958821700,3930,3930,3930,3930,0
20230724,173200,958821700,3930,3930,3930,3930,0
20230724,173100,958821700,3930,3930,3930,3930,0
20230724,173000,958821700,3930,3930,3930,3930,0
20230724,172900,958821700,3930,3930,3930,3930,0
20230724,172800,958821700,3930,3930,3930,3930,0
20230724,172700,958821700,3930,3930,3930,3930,0
20230724,172600,958821700,3930,3930,3930,3930,0
20230724,172500,958821700,3930,3930,3930,3930,0
20230724,172400,958821700,3930,3930,3930,3930,0
20230724,172300,958821700,3930,3930,3930,3930,1053
20230724,172200,958821700,3930,3930,3930,3930,0
20230724,172100,958821700,3930,3930,3930,3930,0
20230724,172000,958821700,3930,3930,3930,3930,0
20230724,171900,958821700,3930,3930,3930,3930,0
20230724,171800,958821700,3930,3930,3930,3930,0
20230724,171700,958821700,3930,3930,3930,3930,0
20230724,171600,958821700,3930,3930,3930,3930,0
20230724,171500,958821700,3930,3930,3930,3930,0
20230724,171400,958821700,3930,3930,3930,3930,0
20230724,171300,958821700,3930,3930,3930,3930,0
20230724,171200,958821700,3930,3930,3930,3930,0
20230724,171100,958821700,3930,3930,3930,3930,0
20230724,171000,958821700,3930,3930,3930,3930,0
20230724,170900,958821700,3930,3930,3930,3930,0
20230724,170800,958821700,3930,3930,3930,3930,0
20230724,170700,958821700,3930,3930,3930,3930,0
20230724,170600,958821700,3930,3930,3930,3930,0
20230724,170500,958821700,3930,3930,3930,3930,0
20230724,170400,958821700,3930,3930,3930,3930,0
20230724,170300,958821700,3930,3930,3930,3930,0
20230724,170200,958821700,3930,3930,3930,3930,0
20230724,170100,958821700,3930,3930,3930,3930,0
20230724,170000,958821700,3930,3930,3930,3930,0
20230724,165900,958821700,3930,3930,3930,3930,0
20230724,165800,958821700,3930,3930,3930,3930,0
20230724,165700,958821700,3930,3930,3930,3930,0
20230724,165600,958821700,3930,3930,3930,3930,0
20230724,165500,958821700,3930,3930,3930,3930,0
20230724,165400,958821700,3930,3930,3930,3930,0
20230724,165300,958821700,3930,3930,3930,3930,1053
20230724,165200,958821700,3930,3930,3930,3930,0
20230724,165100,958821700,3930,3930,3930,3930,0
20230724,165000,958821700,3930,3930,3930,3930,0
20230724,164900,958821700,3930,3930,3930,3930,0
20230724,164800,958821700,3930,3930,3930,3930,0
20230724,164700,958821700,3930,3930,3930,3930,0
20230724,164600,958821700,3930,3930,3930,3930,0
20230724,164500,958821700,3930,3930,3930,3930,0
20230724,164400,958821700,3930,3930,3930,3930,0
20230724,164300,958821700,3930,3930,3930,3930,0
20230724,164200,958821700,3930,3930,3930,3930,0
20230724,164100,958821700,3930,3930,3930,3930,0
20230724,164000,958821700,3930,3930,3930,3930,0
20230724,163900,958821700,3930,3930,3930,3930,0
20230724,163800,958821700,3930,3930,3930,3930,0
20230724,163700,958821700,3930,3930,3930,3930,0
20230724,163600,958821700,3930,3930,3930,3930,0
20230724,163500,958821700,3930,3930,3930,3930,0
20230724,163400,958821700,3930,3930,3930,3930,0
20230724,163300,958821700,3930,3930,3930,3930,0
20230724,163200,958821700,3930,3930,3930,3930,0
20230724,163100,958821700,3930,3930,3930,3930,0
20230724,163000,958821700,3930,3930,3930,3930,0
20230724,162900,958821700,3930,3930,3930,3930,0
20230724,162800,958821700,3930,3930,3930,3930,0
20230724,162700,958821700,3930,3930,3930,3930,0
20230724,162600,958821700,3930,3930,3930,3930,0
20230724,162500,958821700,3930,3930,3930,3930,0
20230724,162400,958821700,3930,3930,3930,3930,0
20230724,162300,958821700,3930,3930,3930,3930,1053
20230724,162200,958821700,3930,3930,3930,3930,0
20230724,162100,958821700,3930,3930,3930,3930,0
20230724,162000,958821700,3930,3930,3930,3930,0
20230724,161900,958821700,3930,3930,3930,3930,0
20230724,161800,958821700,3930,3930,3930,3930,0
20230724,161700,958821700,3930,3930,3930,3930,0
20230724,161600,958821700,3930,3930,3930,3930,0
20230724,161500,958821700,3930,3930,3930,3930,0
20230724,161400,958821700,3930,3930,3930,3930,0
20230724,161300,958821700,3930,3930,3930,3930,0
20230724,161200,958821700,3930,3930,3930,3930,0
20230724,161100,958821700,3930,3930,3930,3930,0
20230724,161000,958821700,3930,3930,3930,3930,0
20230724,160900,958821700,3930,3930,3930,3930,0
20230724,160800,958821700,3930,3930,3930,3930,0
20230724,160700,958821700,3930,3930,3930,3930,0
20230724,160600,958821700,3930,3930,3930,3930,0
20230724,160500,958821700,3930,3930,3930,3930,0
20230724,160400,958821700,3930,3930,3930,3930,0
20230724,160300,958821700,3930,3930,3930,3930,0
20230724,160200,958821700,3930,3930,3930,3930,0
20230724,160100,958821700,3930,3930,3930,3930,0
20230724,160000,958821700,3930,3930,3930,3930,0
20230724,155900,958821700,3930,3930,3930,3930,0
20230724,155800,958821700,3930,3930,3930,3930,0
20230724,155700,958821700,3930,3930,3930,3930,0
20230724,155600,958821700,3930,3930,3930,3930,0
20230724,155500,958821700,3930,3930,3930,3930,0
20230724,155400,958821700,3930,3930,3930,3930,0
20230724,155300,958821700,3930,3930,3930,3930,1053
20230724,155200,958821700,3930,3930,3930,3930,0
20230724,155100,958821700,3930,3930,3930,3930,0
20230724,155000,958821700,3930,3930,3930,3930,0
20230724,154900,958821700,3930,3930,3930,3930,0
20230724,154800,958821700,3930,3930,3930,3930,0
20230724,154700,958821700,3930,3930,3930,3930,0
20230724,154600,958821700,3930,3930,3930,3930,0
20230724,154500,958821700,3930,3930,3930,3930,0
20230724,154400,958821700,3930,3930,3930,3930,0
20230724,154300,958821700,3930,3930,3930,3930,0
20230724,154200,958821700,3930,3930,3930,3930,0
20230724,154100,958821700,3930,3930,3930,3930,0
20230724,154000,958821700,3930,3930,3930,3930,0
20230724,153900,958821700,3930,3930,3930,3930,0
20230724,153800,958821700,3930,3930,3930,3930,0
20230724,153700,958821700,3930,3930,3930,3930,0
20230724,153600,958821700,3930,3930,3930,3930,0
20230724,153500,958821700,3930,3930,3930,3930,0
20230724,153400,958821700,3930,3930,3930,3930,0
20230724,153300,958821700,3930,3930,3930,3930,0
20230724,153200,958821700,3930,3930,3930,3930,0
20230724,153100,958821700,3930,3930,3930,3930,0
20230724,153000,958821700,3930,3930,3930,3930,1053
20230724,152900,954683410,3935,3935,3935,3935,0
20230724,152800,954683410,3935,3935,3935,3935,0
20230724,152700,954683410,3935,3935,3935,3935,0
20230724,152600,954683410,3935,3935,3935,3935,0
20230724,152500,954683410,3935,3935,3935,3935,0
20230724,152400,954683410,3935,3935,3935,3935,0
20230724,152300,954683410,3935,3935,3935,3935,0
20230724,152200,954683410,3935,3935,3935,3935,0
20230724,152100,954683410,3935,3935,3935,3935,0
20230724,152000,954683410,3935,3935,3935,3935,0
20230724,151900,954683410,3935,3925,3935,3925,1282
20230724,151800,949638940,3935,3935,3935,3935,101
20230724,151700,949241505,3935,3935,3935,3920,503
20230724,151600,947262230,3935,3940,3940,3935,3709
20230724,151500,932665910,3945,3945,3945,3940,105
20230724,151400,932251940,3945,3945,3945,3945,0
20230724,151300,932251940,3945,3945,3945,3945,456
20230724,151200,930453020,3945,3940,3945,3940,30
20230724,151100,930334815,3940,3940,3940,3940,200
20230724,151000,929546815,3935,3940,3940,3935,271
20230724,150900,928480175,3935,3935,3935,3935,250
20230724,150800,927496425,3940,3940,3940,3940,234
20230724,150700,926574465,3945,3940,3945,3940,168
20230724,150600,925911960,3940,3940,3940,3940,42
20230724,150500,925746480,3945,3945,3945,3945,6
20230724,150400,925722810,3945,3945,3945,3945,1
20230724,150300,925718865,3940,3940,3940,3940,280
20230724,150200,924615665,3940,3940,3940,3940,225
20230724,150100,923729165,3940,3935,3940,3935,187
20230724,150000,922992435,3940,3940,3940,3940,17
20230724,145900,922925455,3940,3940,3940,3940,143
20230724,145800,922362035,3940,3940,3940,3940,0
20230724,145700,922362035,3940,3935,3940,3935,36
20230724,145600,922220350,3940,3940,3940,3940,708
20230724,145500,919430830,3940,3940,3940,3940,0
20230724,145400,919430830,3940,3940,3940,3940,5
20230724,145300,919411130,3940,3935,3940,3935,2014
20230724,145200,911485970,3940,3940,3940,3940,0
20230724,145100,911485970,3940,3940,3940,3940,201
20230724,145000,910694030,3940,3935,3940,3935,3486
20230724,144900,896976615,3925,3925,3925,3925,2581
20230724,144800,886846190,3935,3935,3935,3935,133
20230724,144700,886322835,3940,3940,3940,3940,1
20230724,144600,886318895,3925,3935,3935,3925,712
20230724,144500,883517430,3930,3930,3930,3930,13
20230724,144400,883466340,3930,3935,3935,3930,317
20230724,144300,882220505,3935,3930,3935,3930,18
20230724,144200,882149760,3930,3930,3930,3930,304
20230724,144100,880955040,3930,3930,3930,3930,124
20230724,144000,880467720,3930,3930,3930,3925,36
20230724,143900,880326395,3925,3925,3925,3925,20
20230724,143800,880247895,3925,3925,3925,3925,10
20230724,143700,880208645,3925,3925,3930,3925,111
20230724,143600,879772565,3920,3920,3920,3920,1
20230724,143500,879768645,3920,3925,3930,3920,818
20230724,143400,876557195,3925,3920,3930,3920,2623
20230724,143300,866249535,3925,3925,3925,3925,16
20230724,143200,866186735,3925,3925,3925,3925,0
20230724,143100,866186735,3925,3925,3925,3925,0
20230724,143000,866186735,3925,3925,3925,3925,37
20230724,142900,866041510,3930,3935,3940,3930,661
20230724,142800,863443655,3935,3935,3935,3935,485
20230724,142700,861535180,3935,3935,3935,3935,5
20230724,142600,861515505,3940,3940,3940,3940,1
20230724,142500,861511565,3940,3940,3940,3940,0
20230724,142400,861511565,3940,3940,3940,3940,1000
20230724,142300,857571565,3930,3925,3930,3925,3639
20230724,142200,843271295,3925,3925,3925,3925,0
20230724,142100,843271295,3925,3925,3925,3920,14
20230724,142000,843216360,3925,3920,3925,3920,180
20230724,141900,842510540,3920,3910,3920,3910,4728
20230724,141800,823990830,3910,3915,3915,3910,1142
20230724,141700,819520295,3915,3915,3915,3915,1099
20230724,141600,815217710,3915,3915,3915,3915,3
20230724,141500,815205965,3915,3915,3915,3915,10
20230724,141400,815166815,3910,3910,3910,3910,0
20230724,141300,815166815,3910,3910,3910,3910,0
20230724,141200,815166815,3910,3910,3910,3910,0
20230724,141100,815166815,3910,3910,3910,3910,0
20230724,141000,815166815,3910,3910,3910,3910,732
20230724,140900,812304695,3910,3900,3910,3900,1081
20230724,140800,808088785,3900,3900,3900,3900,0
20230724,140700,808088785,3900,3900,3900,3900,0
20230724,140600,808088785,3900,3900,3900,3900,120
20230724,140500,807620785,3895,3895,3895,3895,0
20230724,140400,807620785,3895,3895,3895,3895,0
20230724,140300,807620785,3895,3895,3895,3895,1
20230724,140200,807616890,3895,3895,3895,3895,224
20230724,140100,806744410,3895,3895,3895,3895,0
20230724,140000,806744410,3895,3895,3895,3895,0
20230724,135900,806744410,3895,3895,3895,3895,0
20230724,135800,806744410,3895,3895,3895,3895,0
20230724,135700,806744410,3895,3890,3895,3890,97
20230724,135600,806367060,3890,3890,3890,3890,0
20230724,135500,806367060,3890,3890,3890,3890,5
20230724,135400,806347610,3890,3890,3890,3890,0
20230724,135300,806347610,3890,3890,3890,3890,0
20230724,135200,806347610,3890,3870,3890,3870,30
20230724,135100,806231110,3870,3870,3870,3870,0
20230724,135000,806231110,3870,3870,3870,3870,0
20230724,134900,806231110,3870,3895,3895,3870,3001
20230724,134800,794613455,3885,3885,3885,3885,0
20230724,134700,794613455,3885,3885,3885,3885,3
20230724,134600,794601800,3890,3890,3890,3890,0
20230724,134500,794601800,3890,3890,3890,3890,5
20230724,134400,794582350,3880,3880,3880,3880,0
20230724,134300,794582350,3880,3880,3880,3880,0
20230724,134200,794582350,3880,3880,3880,3880,25
20230724,134100,794485350,3880,3880,3880,3880,0
20230724,134000,794485350,3880,3880,3880,3880,0
20230724,133900,794485350,3880,3880,3880,3880,387
20230724,133800,792983790,3885,3880,3885,3880,100
20230724,133700,792595350,3880,3885,3885,3880,324
20230724,133600,791336670,3895,3895,3895,3895,0
20230724,133500,791336670,3895,3895,3895,3895,10
20230724,133400,791297720,3895,3895,3895,3895,0
20230724,133300,791297720,3895,3890,3895,3890,2
20230724,133200,791289935,3895,3890,3895,3885,28
20230724,133100,791181015,3880,3880,3880,3880,0
20230724,133000,791181015,3880,3880,3880,3880,601
20230724,132900,788849135,3880,3885,3885,3880,338
20230724,132800,787537145,3880,3880,3880,3880,59
20230724,132700,787308225,3890,3890,3890,3890,14
20230724,132600,787253765,3895,3895,3895,3895,0
20230724,132500,787253765,3895,3895,3895,3895,468
20230724,132400,785430905,3900,3895,3900,3890,1175
20230724,132300,780848710,3895,3895,3895,3895,567
20230724,132200,778640245,3900,3900,3900,3900,0
20230724,132100,778640245,3900,3900,3900,3900,0
20230724,132000,778640245,3900,3895,3900,3895,4
20230724,131900,778624660,3900,3900,3900,3900,10
20230724,131800,778585660,3900,3875,3900,3875,91
20230724,131700,778233010,3875,3875,3875,3875,150
20230724,131600,777651760,3900,3900,3900,3900,1
20230724,131500,777647860,3870,3870,3870,3870,0
20230724,131400,777647860,3870,3870,3870,3870,0
20230724,131300,777647860,3870,3870,3870,3870,100
20230724,131200,777260860,3865,3865,3865,3865,0
20230724,131100,777260860,3865,3865,3865,3865,0
20230724,131000,777260860,3865,3865,3865,3865,0
20230724,130900,777260860,3865,3865,3865,3865,0
20230724,130800,777260860,3865,3865,3865,3865,0
20230724,130700,777260860,3865,3865,3865,3865,0
20230724,130600,777260860,3865,3885,3885,3865,10735
20230724,130500,735671700,3900,3900,3900,3900,0
20230724,130400,735671700,3900,3900,3900,3900,0
20230724,130300,735671700,3900,3900,3900,3900,0
20230724,130200,735671700,3900,3900,3900,3900,1
20230724,130100,735667800,3890,3890,3890,3890,0
20230724,130000,735667800,3890,3890,3890,3890,0
20230724,125900,735667800,3890,3890,3890,3890,320
20230724,125800,734423000,3890,3890,3890,3890,603
20230724,125700,732077330,3890,3890,3890,3890,0
20230724,125600,732077330,3890,3890,3890,3890,0
20230724,125500,732077330,3890,3890,3890,3890,0
20230724,125400,732077330,3890,3890,3890,3890,0
20230724,125300,732077330,3890,3890,3890,3890,0
20230724,125200,732077330,3890,3885,3890,3885,683
20230724,125100,729423335,3885,3890,3890,3885,836
20230724,125000,726171545,3885,3885,3885,3885,520
20230724,124900,724151345,3885,3885,3885,3885,0
20230724,124800,724151345,3885,3885,3885,3885,10
20230724,124700,724112495,3885,3885,3885,3885,0
20230724,124600,724112495,3885,3885,3885,3885,498
20230724,124500,722177765,3885,3885,3885,3885,0
20230724,124400,722177765,3885,3890,3890,3885,1921
20230724,124300,714714090,3900,3900,3900,3900,0
20230724,124200,714714090,3900,3900,3900,3900,0
20230724,124100,714714090,3900,3900,3900,3900,0
20230724,124000,714714090,3900,3900,3900,3900,0
20230724,123900,714714090,3900,3900,3900,3900,1
20230724,123800,714710190,3890,3895,3895,3890,236
20230724,123700,713791015,3895,3895,3895,3895,15
20230724,123600,713732590,3895,3895,3895,3895,0
20230724,123500,713732590,3895,3895,3895,3895,0
20230724,123400,713732590,3895,3895,3895,3895,0
20230724,123300,713732590,3895,3895,3895,3895,22
20230724,123200,713646900,3890,3890,3890,3890,0
20230724,123100,713646900,3890,3890,3890,3890,0
20230724,123000,713646900,3890,3885,3890,3885,77
20230724,122900,713347475,3885,3885,3885,3885,10
20230724,122800,713308625,3890,3890,3890,3890,0
20230724,122700,713308625,3890,3890,3890,3890,0
20230724,122600,713308625,3890,3890,3890,3890,81
20230724,122500,712993535,3885,3885,3885,3885,0
20230724,122400,712993535,3885,3885,3885,3885,0
20230724,122300,712993535,3885,3885,3885,3885,411
20230724,122200,711396800,3890,3890,3890,3890,139
20230724,122100,710856090,3900,3900,3900,3900,0
20230724,122000,710856090,3900,3900,3900,3900,0
20230724,121900,710856090,3900,3900,3900,3900,0
20230724,121800,710856090,3900,3900,3900,3900,50
20230724,121700,710661090,3900,3900,3900,3900,0
20230724,121600,710661090,3900,3900,3900,3900,1
20230724,121500,710657190,3890,3890,3890,3890,21
20230724,121400,710575500,3900,3900,3900,3900,0
20230724,121300,710575500,3900,3900,3900,3900,0
20230724,121200,710575500,3900,3900,3900,3900,0
20230724,121100,710575500,3900,3900,3900,3900,0
20230724,121000,710575500,3900,3900,3900,3900,1
20230724,120900,710571600,3885,3895,3895,3885,390
20230724,120800,709054130,3895,3895,3895,3895,1
20230724,120700,709050235,3900,3900,3900,3900,0
20230724,120600,709050235,3900,3900,3900,3900,0
20230724,120500,709050235,3900,3900,3900,3900,0
20230724,120400,709050235,3900,3905,3905,3900,344
20230724,120300,707708615,3905,3905,3905,3905,0
20230724,120200,707708615,3905,3905,3905,3905,506
20230724,120100,705732685,3895,3895,3895,3895,0
20230724,120000,705732685,3895,3895,3910,3895,4149
20230724,115900,689552580,3900,3895,3900,3895,79
20230724,115800,689244620,3900,3900,3900,3900,1000
20230724,115700,685344620,3900,3900,3900,3900,4
20230724,115600,685329020,3900,3900,3900,3900,4994
20230724,115500,665852420,3900,3880,3900,3860,18199
20230724,115400,595276005,3875,3900,3900,3875,9589
20230724,115300,558008595,3900,3905,3920,3895,2201
20230724,115200,549427380,3920,3920,3920,3920,1
20230724,115100,549423460,3895,3895,3895,3895,0
20230724,115000,549423460,3895,3895,3895,3895,0
20230724,114900,549423460,3895,3895,3895,3895,0
20230724,114800,549423460,3895,3900,3900,3895,3217
20230724,114700,536885895,3900,3900,3900,3900,1000
20230724,114600,532985895,3900,3900,3900,3900,2999
20230724,114500,521289795,3915,3905,3915,3900,1250
20230724,114400,516414510,3900,3900,3900,3900,0
20230724,114300,516414510,3900,3900,3900,3900,0
20230724,114200,516414510,3900,3900,3900,3900,0
20230724,114100,516414510,3900,3900,3900,3900,0
20230724,114000,516414510,3900,3900,3900,3900,2
20230724,113900,516406710,3905,3905,3905,3905,34
20230724,113800,516273940,3905,3910,3910,3905,964
20230724,113700,512508910,3905,3905,3905,3905,8
20230724,113600,512477670,3900,3900,3900,3900,0
20230724,113500,512477670,3900,3900,3900,3900,0
20230724,113400,512477670,3900,3905,3905,3900,1950
20230724,113300,504864420,3915,3900,3915,3900,1114
20230724,113200,500511585,3900,3900,3900,3900,0
20230724,113100,500511585,3900,3900,3900,3900,98
20230724,113000,500129385,3900,3900,3900,3900,0
20230724,112900,500129385,3900,3900,3900,3900,0
20230724,112800,500129385,3900,3900,3900,3900,0
20230724,112700,500129385,3900,3900,3900,3900,0
20230724,112600,500129385,3900,3900,3900,3900,0
20230724,112500,500129385,3900,3900,3900,3900,0
20230724,112400,500129385,3900,3900,3900,3900,0
20230724,112300,500129385,3900,3900,3900,3900,0
20230724,112200,500129385,3900,3910,3910,3900,6000
20230724,112100,476706250,3915,3915,3915,3915,0
20230724,112000,476706250,3915,3915,3915,3915,0
20230724,111900,476706250,3915,3915,3915,3915,0
20230724,111800,476706250,3915,3915,3915,3915,0
20230724,111700,476706250,3915,3915,3915,3915,847
20230724,111600,473390245,3915,3915,3915,3915,0
20230724,111500,473390245,3915,3915,3915,3915,7
20230724,111400,473362840,3915,3920,3920,3915,657
20230724,111300,470790680,3920,3920,3920,3920,0
20230724,111200,470790680,3920,3925,3940,3920,14118
20230724,111100,415430255,3925,3925,3925,3925,611
20230724,111000,413032080,3940,3935,3940,3935,7
20230724,110900,413004525,3925,3925,3925,3925,0
20230724,110800,413004525,3925,3925,3925,3925,10
20230724,110700,412965275,3925,3925,3925,3925,0
20230724,110600,412965275,3925,3935,3935,3925,1459
20230724,110500,407233740,3940,3935,3940,3935,496
20230724,110400,405280440,3930,3930,3930,3930,6449
20230724,110300,379935870,3930,3930,3930,3930,2
20230724,110200,379928010,3930,3935,3935,3930,180
20230724,110100,379220480,3940,3945,3945,3940,123
20230724,110000,378735855,3945,3945,3945,3945,11
20230724,105900,378692460,3945,3945,3945,3945,200
20230724,105800,377903460,3935,3935,3935,3935,0
20230724,105700,377903460,3935,3935,3935,3935,0
20230724,105600,377903460,3935,3935,3935,3935,1167
20230724,105500,373311315,3940,3940,3940,3940,664
20230724,105400,370695155,3935,3935,3945,3935,2022
20230724,105300,362730485,3930,3925,3930,3925,2893
20230724,105200,351361745,3925,3925,3925,3925,0
20230724,105100,351361745,3925,3925,3925,3925,0
20230724,105000,351361745,3925,3925,3925,3925,250
20230724,104900,350380495,3920,3925,3925,3920,818
20230724,104800,347171345,3920,3920,3920,3920,100
20230724,104700,346779345,3910,3910,3910,3910,119
20230724,104600,346314055,3905,3910,3910,3905,80
20230724,104500,346001435,3925,3915,3925,3905,1209
20230724,104400,341273475,3915,3915,3915,3915,3500
20230724,104300,327570975,3915,3925,3925,3915,314
20230724,104200,326339665,3910,3925,3925,3910,6003
20230724,104100,302861460,3930,3930,3930,3930,5
20230724,104000,302841810,3925,3925,3925,3925,1
20230724,103900,302837885,3930,3930,3930,3930,0
20230724,103800,302837885,3930,3930,3930,3930,10
20230724,103700,302798585,3930,3930,3930,3930,0
20230724,103600,302798585,3930,3930,3930,3930,126
20230724,103500,302303405,3930,3930,3930,3930,0
20230724,103400,302303405,3930,3930,3930,3930,0
20230724,103300,302303405,3930,3930,3930,3930,35
20230724,103200,302165855,3930,3935,3935,3930,500
20230724,103100,300200825,3940,3935,3940,3935,177
20230724,103000,299504325,3935,3920,3935,3920,3904
20230724,102900,284196160,3920,3920,3920,3920,0
20230724,102800,284196160,3920,3920,3920,3920,2
20230724,102700,284188320,3920,3920,3920,3920,30
20230724,102600,284070720,3920,3920,3920,3920,14
20230724,102500,284015840,3910,3910,3910,3910,0
20230724,102400,284015840,3910,3910,3910,3910,0
20230724,102300,284015840,3910,3910,3910,3910,1459
20230724,102200,278311150,3915,3910,3915,3910,370
20230724,102100,276862650,3930,3930,3930,3930,0
20230724,102000,276862650,3930,3930,3930,3930,216
20230724,101900,276013770,3930,3930,3930,3930,22
20230724,101800,275927310,3930,3930,3930,3930,200
20230724,101700,275141310,3930,3905,3930,3905,400
20230724,101600,273574310,3900,3925,3925,3900,990
20230724,101500,269698935,3925,3935,3935,3925,250
20230724,101400,268716660,3930,3935,3935,3930,77
20230724,101300,268413865,3930,3930,3930,3930,0
20230724,101200,268413865,3930,3925,3930,3925,471
20230724,101100,266563145,3925,3925,3925,3925,37
20230724,101000,266417920,3925,3925,3925,3925,1
20230724,100900,266413995,3925,3925,3925,3925,1
20230724,100800,266410070,3925,3920,3925,3920,936
20230724,100700,262739450,3920,3920,3920,3920,0
20230724,100600,262739450,3920,3920,3920,3920,1
20230724,100500,262735530,3920,3920,3920,3920,0
20230724,100400,262735530,3920,3910,3920,3910,555
20230724,100300,260563930,3910,3910,3910,3910,5
20230724,100200,260544380,3910,3910,3910,3910,10
20230724,100100,260505280,3900,3900,3900,3900,49
20230724,100000,260314180,3900,3905,3905,3900,4217
20230724,095900,243867870,3900,3900,3900,3900,22
20230724,095800,243782070,3910,3910,3910,3910,0
20230724,095700,243782070,3910,3910,3910,3910,0
20230724,095600,243782070,3910,3910,3910,3910,400
20230724,095500,242218070,3895,3895,3895,3895,0
20230724,095400,242218070,3895,3895,3895,3895,277
20230724,095300,241139155,3895,3895,3895,3895,1606
20230724,095200,234883785,3895,3895,3895,3895,0
20230724,095100,234883785,3895,3895,3895,3895,0
20230724,095000,234883785,3895,3895,3895,3895,20
20230724,094900,234805885,3895,3900,3900,3895,3393
20230724,094800,221583185,3900,3900,3900,3900,200
20230724,094700,220803185,3900,3900,3900,3900,931
20230724,094600,217172285,3900,3920,3920,3900,5
20230724,094500,217152765,3920,3920,3920,3920,0
20230724,094400,217152765,3920,3920,3920,3920,500
20230724,094300,215192765,3920,3900,3920,3895,167
20230724,094200,214541500,3900,3900,3900,3900,1
20230724,094100,214537600,3900,3900,3900,3900,0
20230724,094000,214537600,3900,3900,3900,3900,113
20230724,093900,214096900,3905,3905,3905,3905,0
20230724,093800,214096900,3905,3905,3905,3905,0
20230724,093700,214096900,3905,3900,3905,3900,301
20230724,093600,212922995,3900,3905,3905,3900,2569
20230724,093500,202900925,3925,3925,3925,3925,0
20230724,093400,202900925,3925,3925,3925,3925,3702
20230724,093300,188370575,3925,3925,3925,3925,2
20230724,093200,188362725,3905,3905,3905,3905,1
20230724,093100,188358820,3915,3910,3915,3910,769
20230724,093000,185348415,3915,3905,3915,3905,17
20230724,092900,185282020,3895,3885,3895,3885,1395
20230724,092800,179852045,3890,3885,3890,3885,904
20230724,092700,176336980,3870,3885,3885,3870,7
20230724,092600,176309865,3865,3865,3865,3865,129
20230724,092500,175811280,3865,3865,3865,3865,0
20230724,092400,175811280,3865,3870,3870,3860,2054
20230724,092300,167875880,3865,3865,3865,3865,5
20230724,092200,167856555,3865,3865,3865,3865,200
20230724,092100,167083555,3865,3870,3870,3865,3628
20230724,092000,153053815,3865,3865,3865,3865,40
20230724,091900,152899215,3870,3875,3875,3870,3385
20230724,091800,139795990,3875,3875,3875,3875,1224
20230724,091700,135052990,3880,3890,3890,3880,2574
20230724,091600,125060280,3890,3890,3890,3890,1318
20230724,091500,119933260,3890,3890,3890,3890,1084
20230724,091400,115716500,3890,3890,3890,3890,2648
20230724,091300,105415780,3890,3890,3890,3890,619
20230724,091200,103007870,3885,3880,3885,3880,294
20230724,091100,101866390,3870,3870,3870,3870,477
20230724,091000,100020400,3870,3880,3900,3870,4508
20230724,090900,82567380,3880,3875,3900,3875,2028
20230724,090800,74689475,3875,3895,3900,3875,361
20230724,090700,73288080,3875,3875,3875,3875,2267
20230724,090600,64503455,3875,3875,3875,3875,2003
20230724,090500,56741830,3875,3880,3880,3875,3600
20230724,090400,42784550,3880,3880,3880,3880,501
20230724,090300,40840670,3880,3880,3880,3880,473
20230724,090200,39005430,3880,3890,3890,3880,2120
20230724,090100,30774600,3885,3910,3910,3885,4363
20230724,090000,13750280,3915,3930,3930,3910,3440