stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,185600,1339927913,1805,1805,1805,1805,5572
20230724,185500,1339927913,1805,1805,1805,1805,0
20230724,185400,1339927913,1805,1805,1805,1805,0
20230724,185300,1339927913,1805,1805,1805,1805,0
20230724,185200,1339927913,1805,1805,1805,1805,0
20230724,185100,1339927913,1805,1805,1805,1805,0
20230724,185000,1339927913,1805,1805,1805,1805,0
20230724,184900,1339927913,1805,1805,1805,1805,0
20230724,184800,1339927913,1805,1805,1805,1805,0
20230724,184700,1339927913,1805,1805,1805,1805,0
20230724,184600,1339927913,1805,1805,1805,1805,0
20230724,184500,1339927913,1805,1805,1805,1805,0
20230724,184400,1339927913,1805,1805,1805,1805,0
20230724,184300,1339927913,1805,1805,1805,1805,0
20230724,184200,1339927913,1805,1805,1805,1805,0
20230724,184100,1339927913,1805,1805,1805,1805,0
20230724,184000,1339927913,1805,1805,1805,1805,0
20230724,183900,1339927913,1805,1805,1805,1805,0
20230724,183800,1339927913,1805,1805,1805,1805,0
20230724,183700,1339927913,1805,1805,1805,1805,0
20230724,183600,1339927913,1805,1805,1805,1805,0
20230724,183500,1339927913,1805,1805,1805,1805,0
20230724,183400,1339927913,1805,1805,1805,1805,0
20230724,183300,1339927913,1805,1805,1805,1805,0
20230724,183200,1339927913,1805,1805,1805,1805,0
20230724,183100,1339927913,1805,1805,1805,1805,0
20230724,183000,1339927913,1805,1805,1805,1805,0
20230724,182900,1339927913,1805,1805,1805,1805,0
20230724,182800,1339927913,1805,1805,1805,1805,0
20230724,182700,1339927913,1805,1805,1805,1805,0
20230724,182600,1339927913,1805,1805,1805,1805,5572
20230724,182500,1339927913,1805,1805,1805,1805,0
20230724,182400,1339927913,1805,1805,1805,1805,0
20230724,182300,1339927913,1805,1805,1805,1805,0
20230724,182200,1339927913,1805,1805,1805,1805,0
20230724,182100,1339927913,1805,1805,1805,1805,0
20230724,182000,1339927913,1805,1805,1805,1805,0
20230724,181900,1339927913,1805,1805,1805,1805,0
20230724,181800,1339927913,1805,1805,1805,1805,0
20230724,181700,1339927913,1805,1805,1805,1805,0
20230724,181600,1339927913,1805,1805,1805,1805,0
20230724,181500,1339927913,1805,1805,1805,1805,0
20230724,181400,1339927913,1805,1805,1805,1805,0
20230724,181300,1339927913,1805,1805,1805,1805,0
20230724,181200,1339927913,1805,1805,1805,1805,0
20230724,181100,1339927913,1805,1805,1805,1805,0
20230724,181000,1339927913,1805,1805,1805,1805,0
20230724,180900,1339927913,1805,1805,1805,1805,0
20230724,180800,1339927913,1805,1805,1805,1805,0
20230724,180700,1339927913,1805,1805,1805,1805,0
20230724,180600,1339927913,1805,1805,1805,1805,0
20230724,180500,1339927913,1805,1805,1805,1805,0
20230724,180400,1339927913,1805,1805,1805,1805,0
20230724,180300,1339927913,1805,1805,1805,1805,0
20230724,180200,1339927913,1805,1805,1805,1805,0
20230724,180100,1339927913,1805,1805,1805,1805,0
20230724,180000,1339927913,1805,1805,1805,1805,0
20230724,175900,1339927913,1805,1805,1805,1805,0
20230724,175800,1339927913,1805,1805,1805,1805,0
20230724,175700,1339927913,1805,1805,1805,1805,0
20230724,175600,1339927913,1805,1805,1805,1805,5572
20230724,175500,1339927913,1805,1805,1805,1805,0
20230724,175400,1339927913,1805,1805,1805,1805,0
20230724,175300,1339927913,1805,1805,1805,1805,0
20230724,175200,1339927913,1805,1805,1805,1805,0
20230724,175100,1339927913,1805,1805,1805,1805,0
20230724,175000,1339927913,1805,1805,1805,1805,0
20230724,174900,1339927913,1805,1805,1805,1805,0
20230724,174800,1339927913,1805,1805,1805,1805,0
20230724,174700,1339927913,1805,1805,1805,1805,0
20230724,174600,1339927913,1805,1805,1805,1805,0
20230724,174500,1339927913,1805,1805,1805,1805,0
20230724,174400,1339927913,1805,1805,1805,1805,0
20230724,174300,1339927913,1805,1805,1805,1805,0
20230724,174200,1339927913,1805,1805,1805,1805,0
20230724,174100,1339927913,1805,1805,1805,1805,0
20230724,174000,1339927913,1805,1805,1805,1805,0
20230724,173900,1339927913,1805,1805,1805,1805,0
20230724,173800,1339927913,1805,1805,1805,1805,0
20230724,173700,1339927913,1805,1805,1805,1805,0
20230724,173600,1339927913,1805,1805,1805,1805,0
20230724,173500,1339927913,1805,1805,1805,1805,0
20230724,173400,1339927913,1805,1805,1805,1805,0
20230724,173300,1339927913,1805,1805,1805,1805,0
20230724,173200,1339927913,1805,1805,1805,1805,0
20230724,173100,1339927913,1805,1805,1805,1805,0
20230724,173000,1339927913,1805,1805,1805,1805,0
20230724,172900,1339927913,1805,1805,1805,1805,0
20230724,172800,1339927913,1805,1805,1805,1805,0
20230724,172700,1339927913,1805,1805,1805,1805,0
20230724,172600,1339927913,1805,1805,1805,1805,5572
20230724,172500,1339927913,1805,1805,1805,1805,0
20230724,172400,1339927913,1805,1805,1805,1805,0
20230724,172300,1339927913,1805,1805,1805,1805,0
20230724,172200,1339927913,1805,1805,1805,1805,0
20230724,172100,1339927913,1805,1805,1805,1805,0
20230724,172000,1339927913,1805,1805,1805,1805,0
20230724,171900,1339927913,1805,1805,1805,1805,0
20230724,171800,1339927913,1805,1805,1805,1805,0
20230724,171700,1339927913,1805,1805,1805,1805,0
20230724,171600,1339927913,1805,1805,1805,1805,0
20230724,171500,1339927913,1805,1805,1805,1805,0
20230724,171400,1339927913,1805,1805,1805,1805,0
20230724,171300,1339927913,1805,1805,1805,1805,0
20230724,171200,1339927913,1805,1805,1805,1805,0
20230724,171100,1339927913,1805,1805,1805,1805,0
20230724,171000,1339927913,1805,1805,1805,1805,0
20230724,170900,1339927913,1805,1805,1805,1805,0
20230724,170800,1339927913,1805,1805,1805,1805,0
20230724,170700,1339927913,1805,1805,1805,1805,0
20230724,170600,1339927913,1805,1805,1805,1805,0
20230724,170500,1339927913,1805,1805,1805,1805,0
20230724,170400,1339927913,1805,1805,1805,1805,0
20230724,170300,1339927913,1805,1805,1805,1805,0
20230724,170200,1339927913,1805,1805,1805,1805,0
20230724,170100,1339927913,1805,1805,1805,1805,0
20230724,170000,1339927913,1805,1805,1805,1805,0
20230724,165900,1339927913,1805,1805,1805,1805,0
20230724,165800,1339927913,1805,1805,1805,1805,0
20230724,165700,1339927913,1805,1805,1805,1805,0
20230724,165600,1339927913,1805,1805,1805,1805,5572
20230724,165500,1339927913,1805,1805,1805,1805,0
20230724,165400,1339927913,1805,1805,1805,1805,0
20230724,165300,1339927913,1805,1805,1805,1805,0
20230724,165200,1339927913,1805,1805,1805,1805,0
20230724,165100,1339927913,1805,1805,1805,1805,0
20230724,165000,1339927913,1805,1805,1805,1805,0
20230724,164900,1339927913,1805,1805,1805,1805,0
20230724,164800,1339927913,1805,1805,1805,1805,0
20230724,164700,1339927913,1805,1805,1805,1805,0
20230724,164600,1339927913,1805,1805,1805,1805,0
20230724,164500,1339927913,1805,1805,1805,1805,0
20230724,164400,1339927913,1805,1805,1805,1805,0
20230724,164300,1339927913,1805,1805,1805,1805,0
20230724,164200,1339927913,1805,1805,1805,1805,0
20230724,164100,1339927913,1805,1805,1805,1805,0
20230724,164000,1339927913,1805,1805,1805,1805,0
20230724,163900,1339927913,1805,1805,1805,1805,0
20230724,163800,1339927913,1805,1805,1805,1805,0
20230724,163700,1339927913,1805,1805,1805,1805,0
20230724,163600,1339927913,1805,1805,1805,1805,0
20230724,163500,1339927913,1805,1805,1805,1805,0
20230724,163400,1339927913,1805,1805,1805,1805,0
20230724,163300,1339927913,1805,1805,1805,1805,0
20230724,163200,1339927913,1805,1805,1805,1805,0
20230724,163100,1339927913,1805,1805,1805,1805,0
20230724,163000,1339927913,1805,1805,1805,1805,0
20230724,162900,1339927913,1805,1805,1805,1805,0
20230724,162800,1339927913,1805,1805,1805,1805,0
20230724,162700,1339927913,1805,1805,1805,1805,0
20230724,162600,1339927913,1805,1805,1805,1805,5572
20230724,162500,1339927913,1805,1805,1805,1805,0
20230724,162400,1339927913,1805,1805,1805,1805,0
20230724,162300,1339927913,1805,1805,1805,1805,0
20230724,162200,1339927913,1805,1805,1805,1805,0
20230724,162100,1339927913,1805,1805,1805,1805,0
20230724,162000,1339927913,1805,1805,1805,1805,0
20230724,161900,1339927913,1805,1805,1805,1805,0
20230724,161800,1339927913,1805,1805,1805,1805,0
20230724,161700,1339927913,1805,1805,1805,1805,0
20230724,161600,1339927913,1805,1805,1805,1805,0
20230724,161500,1339927913,1805,1805,1805,1805,0
20230724,161400,1339927913,1805,1805,1805,1805,0
20230724,161300,1339927913,1805,1805,1805,1805,0
20230724,161200,1339927913,1805,1805,1805,1805,0
20230724,161100,1339927913,1805,1805,1805,1805,0
20230724,161000,1339927913,1805,1805,1805,1805,0
20230724,160900,1339927913,1805,1805,1805,1805,0
20230724,160800,1339927913,1805,1805,1805,1805,0
20230724,160700,1339927913,1805,1805,1805,1805,0
20230724,160600,1339927913,1805,1805,1805,1805,0
20230724,160500,1339927913,1805,1805,1805,1805,0
20230724,160400,1339927913,1805,1805,1805,1805,0
20230724,160300,1339927913,1805,1805,1805,1805,0
20230724,160200,1339927913,1805,1805,1805,1805,0
20230724,160100,1339927913,1805,1805,1805,1805,0
20230724,160000,1339927913,1805,1805,1805,1805,0
20230724,155900,1339927913,1805,1805,1805,1805,0
20230724,155800,1339927913,1805,1805,1805,1805,0
20230724,155700,1339927913,1805,1805,1805,1805,0
20230724,155600,1339927913,1805,1805,1805,1805,5572
20230724,155500,1339927913,1805,1805,1805,1805,0
20230724,155400,1339927913,1805,1805,1805,1805,0
20230724,155300,1339927913,1805,1805,1805,1805,0
20230724,155200,1339927913,1805,1805,1805,1805,0
20230724,155100,1339927913,1805,1805,1805,1805,0
20230724,155000,1339927913,1805,1805,1805,1805,0
20230724,154900,1339927913,1805,1805,1805,1805,0
20230724,154800,1339927913,1805,1805,1805,1805,0
20230724,154700,1339927913,1805,1805,1805,1805,0
20230724,154600,1339927913,1805,1805,1805,1805,0
20230724,154500,1339927913,1805,1805,1805,1805,0
20230724,154400,1339927913,1805,1805,1805,1805,0
20230724,154300,1339927913,1805,1805,1805,1805,0
20230724,154200,1339927913,1805,1805,1805,1805,0
20230724,154100,1339927913,1805,1805,1805,1805,0
20230724,154000,1339927913,1805,1805,1805,1805,0
20230724,153900,1339927913,1805,1805,1805,1805,0
20230724,153800,1339927913,1805,1805,1805,1805,0
20230724,153700,1339927913,1805,1805,1805,1805,0
20230724,153600,1339927913,1805,1805,1805,1805,0
20230724,153500,1339927913,1805,1805,1805,1805,0
20230724,153400,1339927913,1805,1805,1805,1805,0
20230724,153300,1339927913,1805,1805,1805,1805,0
20230724,153200,1339927913,1805,1805,1805,1805,0
20230724,153100,1339927913,1805,1805,1805,1805,0
20230724,153000,1339927913,1805,1805,1805,1805,5572
20230724,152900,1329870453,1805,1805,1805,1805,0
20230724,152800,1329870453,1805,1805,1805,1805,0
20230724,152700,1329870453,1805,1805,1805,1805,0
20230724,152600,1329870453,1805,1805,1805,1805,0
20230724,152500,1329870453,1805,1805,1805,1805,0
20230724,152400,1329870453,1805,1805,1805,1805,0
20230724,152300,1329870453,1805,1805,1805,1805,0
20230724,152200,1329870453,1805,1805,1805,1805,0
20230724,152100,1329870453,1805,1805,1805,1805,0
20230724,152000,1329870453,1805,1805,1805,1805,0
20230724,151900,1329870453,1805,1806,1806,1805,1315
20230724,151800,1327496295,1807,1808,1808,1807,143
20230724,151700,1327237828,1808,1808,1808,1807,2771
20230724,151600,1322230420,1808,1805,1808,1805,2968
20230724,151500,1316872542,1805,1805,1805,1803,42
20230724,151400,1316796756,1805,1804,1805,1802,587
20230724,151300,1315738528,1805,1805,1805,1802,1442
20230724,151200,1313137501,1805,1805,1805,1805,114
20230724,151100,1312931731,1805,1805,1805,1805,12
20230724,151000,1312910071,1804,1804,1804,1804,25
20230724,150900,1312864971,1805,1805,1805,1802,1784
20230724,150800,1309647270,1805,1806,1806,1805,700
20230724,150700,1308383090,1806,1806,1806,1806,11
20230724,150600,1308363224,1806,1805,1806,1805,652
20230724,150500,1307186264,1806,1806,1806,1806,155
20230724,150400,1306906334,1806,1807,1807,1806,952
20230724,150300,1305186471,1808,1808,1808,1808,2942
20230724,150200,1299867335,1809,1809,1809,1809,1
20230724,150100,1299865526,1807,1808,1808,1807,435
20230724,150000,1299079416,1808,1808,1809,1808,1210
20230724,145900,1296891735,1809,1809,1809,1809,5
20230724,145800,1296882690,1810,1810,1810,1810,14
20230724,145700,1296857350,1810,1810,1810,1810,205
20230724,145600,1296486300,1810,1808,1810,1807,1246
20230724,145500,1294234746,1808,1810,1810,1807,279
20230724,145400,1293730018,1810,1810,1810,1810,291
20230724,145300,1293203308,1811,1810,1812,1810,217
20230724,145200,1292810476,1812,1811,1812,1810,65
20230724,145100,1292692784,1812,1812,1812,1812,191
20230724,145000,1292346692,1812,1812,1812,1812,0
20230724,144900,1292346692,1812,1812,1812,1812,200
20230724,144800,1291984292,1813,1812,1813,1812,2165
20230724,144700,1288061311,1811,1811,1811,1811,577
20230724,144600,1287016364,1810,1811,1811,1810,151
20230724,144500,1286743052,1812,1812,1812,1812,1
20230724,144400,1286741240,1811,1810,1811,1810,280
20230724,144300,1286234340,1809,1809,1809,1809,1025
20230724,144200,1284380115,1809,1809,1809,1809,0
20230724,144100,1284380115,1809,1809,1809,1809,104
20230724,144000,1284191979,1809,1803,1809,1803,6
20230724,143900,1284181155,1809,1809,1809,1809,76
20230724,143800,1284043671,1810,1810,1810,1810,20
20230724,143700,1284007471,1811,1813,1813,1800,23912
20230724,143600,1240933212,1813,1813,1813,1813,24
20230724,143500,1240889700,1811,1812,1812,1811,760
20230724,143400,1239512581,1812,1812,1812,1812,103
20230724,143300,1239325945,1812,1812,1812,1812,1945
20230724,143200,1235801605,1812,1812,1812,1812,11
20230724,143100,1235781673,1812,1812,1812,1812,1
20230724,143000,1235779861,1812,1812,1812,1812,120
20230724,142900,1235562421,1813,1813,1813,1813,1500
20230724,142800,1232842921,1813,1813,1813,1813,15
20230724,142700,1232815726,1813,1813,1813,1813,100
20230724,142600,1232634426,1813,1813,1813,1813,10
20230724,142500,1232616296,1813,1812,1814,1812,7765
20230724,142400,1218538609,1811,1811,1811,1811,100
20230724,142300,1218357509,1811,1812,1812,1811,2447
20230724,142200,1213925737,1812,1811,1812,1811,153
20230724,142100,1213648651,1810,1810,1810,1810,4871
20230724,142000,1204832141,1810,1810,1810,1810,200
20230724,141900,1204470141,1810,1809,1810,1808,13012
20230724,141800,1180930686,1809,1809,1809,1809,2201
20230724,141700,1176949077,1808,1808,1808,1808,10
20230724,141600,1176930997,1808,1809,1809,1808,854
20230724,141500,1175386161,1810,1809,1810,1809,665
20230724,141400,1174183087,1809,1809,1809,1809,11
20230724,141300,1174163188,1809,1809,1809,1809,311
20230724,141200,1173600589,1810,1809,1810,1809,615
20230724,141100,1172487798,1809,1808,1809,1808,1217
20230724,141000,1170286695,1809,1809,1809,1809,0
20230724,140900,1170286695,1809,1809,1809,1809,64
20230724,140800,1170170919,1809,1809,1809,1809,1
20230724,140700,1170169110,1808,1808,1808,1806,460
20230724,140600,1169337628,1806,1808,1808,1806,208
20230724,140500,1168961976,1806,1806,1806,1806,1123
20230724,140400,1166933838,1803,1805,1805,1803,510
20230724,140300,1166014276,1803,1808,1808,1803,1657
20230724,140200,1163021652,1809,1810,1810,1808,258
20230724,140100,1162554760,1810,1810,1810,1810,990
20230724,140000,1160762860,1810,1809,1810,1809,6
20230724,135900,1160752005,1809,1809,1809,1808,2273
20230724,135800,1156640315,1810,1810,1810,1809,1368
20230724,135700,1154164735,1809,1805,1809,1805,22338
20230724,135600,1113838300,1805,1805,1805,1805,41
20230724,135500,1113764295,1801,1801,1801,1801,0
20230724,135400,1113764295,1801,1803,1803,1801,7810
20230724,135300,1099695155,1800,1799,1800,1799,3214
20230724,135200,1093911179,1797,1797,1797,1797,50
20230724,135100,1093821329,1796,1798,1798,1796,3510
20230724,135000,1087516124,1798,1798,1798,1798,800
20230724,134900,1086077724,1798,1798,1799,1798,296
20230724,134800,1085545506,1798,1798,1798,1798,1072
20230724,134700,1083618050,1797,1799,1799,1797,15
20230724,134600,1083591071,1798,1796,1798,1796,3430
20230724,134500,1077428791,1798,1798,1799,1798,2550
20230724,134400,1072843640,1798,1798,1798,1798,0
20230724,134300,1072843640,1798,1798,1798,1798,11
20230724,134200,1072823862,1796,1798,1798,1796,208
20230724,134100,1072450173,1798,1798,1798,1798,1501
20230724,134000,1069751375,1799,1800,1800,1797,145
20230724,133900,1069490424,1800,1797,1800,1793,2096
20230724,133800,1065729598,1797,1797,1797,1797,20
20230724,133700,1065693658,1796,1798,1798,1794,4575
20230724,133600,1057479410,1797,1803,1803,1797,713
20230724,133500,1056198103,1803,1802,1803,1798,22205
20230724,133400,1016212993,1803,1804,1804,1802,6014
20230724,133300,1005370102,1805,1803,1805,1803,60
20230724,133200,1005261900,1803,1804,1805,1803,76
20230724,133100,1005124825,1803,1804,1805,1803,1268
20230724,133000,1002837379,1805,1805,1805,1805,260
20230724,132900,1002368079,1805,1805,1805,1805,4376
20230724,132800,994469399,1805,1805,1805,1805,450
20230724,132700,993657149,1805,1804,1805,1804,495
20230724,132600,992763694,1804,1804,1804,1804,410
20230724,132500,992024054,1804,1804,1804,1804,24
20230724,132400,991980758,1804,1804,1804,1804,0
20230724,132300,991980758,1804,1804,1804,1804,91
20230724,132200,991816594,1804,1810,1810,1804,275
20230724,132100,991320482,1803,1809,1809,1803,7000
20230724,132000,978686845,1810,1810,1810,1810,585
20230724,131900,977627995,1809,1810,1810,1809,158
20230724,131800,977342165,1810,1810,1810,1810,93
20230724,131700,977173835,1809,1809,1810,1809,31
20230724,131600,977117755,1809,1809,1809,1809,404
20230724,131500,976386919,1810,1810,1810,1810,92
20230724,131400,976220399,1810,1810,1810,1810,0
20230724,131300,976220399,1810,1811,1811,1810,1133
20230724,131200,974169659,1811,1811,1811,1811,713
20230724,131100,972878416,1811,1811,1811,1811,556
20230724,131000,971871500,1812,1812,1812,1812,70
20230724,130900,971744660,1812,1812,1812,1812,1187
20230724,130800,969593816,1812,1811,1812,1811,51
20230724,130700,969501454,1812,1813,1813,1812,73
20230724,130600,969369176,1811,1811,1811,1811,205
20230724,130500,968997921,1811,1810,1814,1810,16950
20230724,130400,938288643,1810,1810,1810,1810,2243
20230724,130300,934228813,1810,1810,1810,1810,30
20230724,130200,934174513,1810,1810,1810,1810,1131
20230724,130100,932127403,1810,1811,1811,1810,699
20230724,130000,930862212,1810,1811,1811,1810,2056
20230724,125900,927140851,1811,1811,1811,1811,25
20230724,125800,927095576,1811,1811,1811,1811,0
20230724,125700,927095576,1811,1810,1811,1810,2702
20230724,125600,922204954,1811,1811,1811,1811,0
20230724,125500,922204954,1811,1811,1811,1811,111
20230724,125400,922003933,1812,1812,1812,1812,25
20230724,125300,921958633,1812,1812,1812,1812,11
20230724,125200,921938701,1812,1812,1812,1812,51
20230724,125100,921846289,1812,1814,1814,1812,34
20230724,125000,921784647,1814,1814,1814,1813,86
20230724,124900,921628707,1814,1814,1814,1809,706
20230724,124800,920351363,1814,1808,1814,1808,12222
20230724,124700,898220132,1805,1805,1806,1805,3517
20230724,124600,891871945,1805,1805,1805,1805,200
20230724,124500,891510945,1805,1805,1805,1805,506
20230724,124400,890597615,1808,1805,1808,1805,2291
20230724,124300,886461658,1803,1804,1804,1803,859
20230724,124200,884912046,1805,1805,1805,1805,56
20230724,124100,884810966,1805,1805,1805,1805,387
20230724,124000,884112431,1805,1808,1808,1805,1461
20230724,123900,881472691,1808,1808,1809,1808,799
20230724,123800,880027596,1809,1809,1809,1808,1065
20230724,123700,878101072,1809,1809,1809,1808,2706
20230724,123600,873206051,1809,1809,1811,1809,273
20230724,123500,872712092,1809,1808,1809,1808,507
20230724,123400,871795082,1807,1805,1807,1805,1043
20230724,123300,869910467,1805,1806,1806,1804,1845
20230724,123200,866578472,1805,1804,1805,1804,22
20230724,123100,866538783,1806,1804,1806,1804,40
20230724,123000,866466583,1804,1804,1804,1804,544
20230724,122900,865485207,1804,1806,1806,1804,11
20230724,122800,865465343,1807,1807,1807,1807,1
20230724,122700,865463536,1807,1805,1807,1804,46
20230724,122600,865380512,1804,1807,1807,1804,235
20230724,122500,864956399,1807,1807,1807,1807,2
20230724,122400,864952785,1807,1806,1807,1805,202
20230724,122300,864588158,1807,1806,1807,1806,41
20230724,122200,864514076,1804,1804,1805,1804,385
20230724,122100,863819436,1805,1805,1805,1805,88
20230724,122000,863660596,1804,1806,1808,1804,432
20230724,121900,862880939,1806,1805,1806,1805,7479
20230724,121800,849380950,1805,1805,1805,1805,1
20230724,121700,849379145,1804,1804,1804,1804,447
20230724,121600,848572757,1805,1805,1805,1805,67
20230724,121500,848451822,1805,1805,1805,1805,0
20230724,121400,848451822,1805,1805,1805,1805,70
20230724,121300,848325472,1805,1805,1805,1805,0
20230724,121200,848325472,1805,1805,1805,1805,10
20230724,121100,848307422,1805,1805,1805,1805,20
20230724,121000,848271322,1805,1805,1805,1805,30
20230724,120900,848217172,1805,1805,1805,1805,100
20230724,120800,848036672,1805,1805,1805,1805,0
20230724,120700,848036672,1805,1805,1805,1802,1007
20230724,120600,846220126,1804,1804,1804,1804,50
20230724,120500,846129926,1805,1804,1805,1802,1049
20230724,120400,844238514,1804,1804,1804,1803,404
20230724,120300,843509701,1804,1804,1804,1804,2
20230724,120200,843506093,1804,1804,1804,1804,10
20230724,120100,843488053,1804,1802,1804,1802,2003
20230724,120000,839877245,1802,1801,1802,1801,239
20230724,115900,839446601,1801,1801,1801,1801,4543
20230724,115800,831264658,1801,1802,1802,1801,2682
20230724,115700,826434284,1803,1803,1803,1803,50
20230724,115600,826344134,1802,1802,1802,1802,202
20230724,115500,825980130,1802,1802,1802,1802,373
20230724,115400,825307984,1802,1803,1803,1802,276
20230724,115300,824810409,1804,1805,1805,1804,6037
20230724,115200,813919629,1805,1806,1806,1805,74
20230724,115100,813786038,1806,1807,1808,1805,3297
20230724,115000,807833561,1807,1806,1807,1806,362
20230724,114900,807179776,1807,1807,1807,1807,12
20230724,114800,807158092,1808,1808,1808,1808,1
20230724,114700,807156284,1806,1811,1811,1805,1780
20230724,114600,803942589,1811,1811,1811,1811,0
20230724,114500,803942589,1811,1811,1811,1811,38
20230724,114400,803873771,1805,1811,1811,1805,4151
20230724,114300,796366685,1811,1811,1811,1811,23
20230724,114200,796325032,1811,1811,1811,1811,252
20230724,114100,795868660,1811,1812,1812,1811,248
20230724,114000,795419429,1812,1812,1812,1812,23
20230724,113900,795377753,1812,1813,1813,1812,174
20230724,113800,795062363,1813,1813,1813,1813,845
20230724,113700,793530378,1814,1816,1816,1814,5
20230724,113600,793521306,1811,1814,1816,1811,2404
20230724,113500,789163736,1813,1818,1818,1813,1002
20230724,113400,787346496,1818,1818,1818,1818,3
20230724,113300,787341042,1818,1818,1818,1818,301
20230724,113200,786793824,1813,1815,1815,1813,110
20230724,113100,786594266,1818,1813,1818,1813,1208
20230724,113000,784401837,1813,1812,1813,1812,880
20230724,112900,782807111,1812,1807,1812,1806,2733
20230724,112800,777864826,1807,1806,1807,1806,303
20230724,112700,777317606,1805,1807,1808,1805,1240
20230724,112600,775078929,1805,1808,1809,1805,1094
20230724,112500,773102153,1809,1809,1809,1809,0
20230724,112400,773102153,1809,1809,1809,1809,10
20230724,112300,773084063,1809,1809,1810,1809,1051
20230724,112200,771182795,1809,1813,1813,1809,107
20230724,112100,770989144,1813,1815,1815,1812,220
20230724,112000,770590124,1811,1815,1815,1811,61
20230724,111900,770479445,1815,1805,1815,1805,5975
20230724,111800,759689590,1805,1811,1813,1805,8981
20230724,111700,743450023,1812,1812,1812,1812,41
20230724,111600,743375731,1813,1812,1813,1812,1698
20230724,111500,740298945,1813,1813,1813,1813,605
20230724,111400,739202080,1813,1815,1815,1813,348
20230724,111300,738570660,1816,1817,1817,1816,569
20230724,111200,737537071,1818,1818,1818,1818,0
20230724,111100,737537071,1818,1819,1819,1818,1638
20230724,111000,734559186,1819,1818,1819,1818,50
20230724,110900,734468285,1818,1817,1818,1816,139
20230724,110800,734215740,1816,1818,1818,1816,683
20230724,110700,732974428,1818,1819,1819,1818,65
20230724,110600,732856216,1819,1819,1819,1819,12
20230724,110500,732834388,1819,1819,1819,1819,309
20230724,110400,732272317,1820,1820,1820,1820,175
20230724,110300,731953817,1820,1820,1820,1820,128
20230724,110200,731720857,1820,1820,1820,1820,101
20230724,110100,731537037,1820,1820,1820,1820,102
20230724,110000,731351397,1820,1822,1822,1820,1750
20230724,105900,728165161,1821,1817,1821,1817,4523
20230724,105800,719942211,1817,1808,1817,1808,8780
20230724,105700,704038369,1807,1807,1807,1805,2269
20230724,105600,699938959,1809,1809,1809,1809,35
20230724,105500,699875644,1809,1809,1809,1809,12
20230724,105400,699853936,1812,1811,1812,1808,4063
20230724,105300,692505284,1811,1814,1814,1811,501
20230724,105200,691596912,1814,1814,1814,1814,39
20230724,105100,691526166,1808,1810,1810,1808,979
20230724,105000,689755933,1808,1808,1808,1808,48
20230724,104900,689669149,1807,1815,1815,1807,155
20230724,104800,689388968,1817,1817,1817,1799,9321
20230724,104700,672554317,1817,1818,1818,1817,415
20230724,104600,671800258,1818,1821,1821,1816,1314
20230724,104500,669413171,1823,1822,1823,1821,32
20230724,104400,669354880,1822,1822,1822,1822,22
20230724,104300,669314796,1824,1824,1824,1824,0
20230724,104200,669314796,1824,1824,1824,1824,10
20230724,104100,669296556,1827,1819,1827,1819,12
20230724,104000,669274664,1827,1815,1827,1798,2428
20230724,103900,664875856,1790,1829,1829,1790,24558
20230724,103800,620619204,1830,1830,1830,1826,1003
20230724,103700,618787714,1825,1830,1831,1825,147
20230724,103600,618519065,1830,1830,1830,1830,9
20230724,103500,618502595,1831,1831,1831,1831,25
20230724,103400,618456820,1828,1827,1828,1825,320
20230724,103300,617872687,1825,1831,1833,1825,3486
20230724,103200,611485842,1831,1832,1833,1831,233
20230724,103100,611058937,1833,1834,1834,1832,3
20230724,103000,611053438,1834,1827,1834,1826,2027
20230724,102900,607338750,1827,1828,1828,1827,466
20230724,102800,606486912,1831,1827,1831,1827,4308
20230724,102700,598606057,1827,1823,1827,1821,2674
20230724,102600,593729771,1821,1822,1822,1821,1071
20230724,102500,591779476,1823,1824,1824,1823,402
20230724,102400,591046628,1824,1824,1824,1824,1
20230724,102300,591044804,1819,1816,1820,1816,7628
20230724,102200,577169017,1816,1820,1829,1816,4520
20230724,102100,568947772,1820,1817,1820,1815,2165
20230724,102000,565017109,1816,1820,1820,1816,7160
20230724,101900,551996046,1818,1813,1818,1813,4924
20230724,101800,543045853,1817,1814,1817,1810,1669
20230724,101700,540023421,1812,1818,1818,1811,794
20230724,101600,538584784,1811,1818,1818,1811,371
20230724,101500,537911222,1818,1821,1821,1818,50
20230724,101400,537820237,1820,1820,1820,1820,1
20230724,101300,537818417,1822,1820,1822,1820,2753
20230724,101200,532807645,1819,1819,1819,1819,1
20230724,101100,532805826,1820,1820,1820,1818,2481
20230724,101000,528290420,1820,1820,1820,1820,2219
20230724,100900,524251840,1820,1819,1820,1817,172
20230724,100800,523939223,1817,1820,1820,1817,120
20230724,100700,523720931,1820,1807,1820,1807,16634
20230724,100600,493537534,1806,1805,1806,1805,196
20230724,100500,493183753,1806,1803,1807,1803,2449
20230724,100400,488764369,1803,1809,1809,1800,6050
20230724,100300,477858205,1810,1812,1812,1810,1910
20230724,100200,474401059,1813,1814,1814,1813,75
20230724,100100,474265035,1814,1814,1814,1814,50
20230724,100000,474174335,1815,1815,1815,1814,559
20230724,095900,473159800,1815,1811,1815,1811,1530
20230724,095800,470388850,1816,1811,1816,1809,1019
20230724,095700,468544778,1810,1808,1810,1808,4718
20230724,095600,460012617,1808,1808,1810,1808,1944
20230724,095500,456497822,1808,1806,1810,1806,8397
20230724,095400,441314789,1804,1805,1806,1804,5075
20230724,095300,432159049,1805,1806,1806,1804,2888
20230724,095200,426946197,1807,1812,1812,1807,1977
20230724,095100,423372445,1810,1814,1815,1810,1811
20230724,095000,420089163,1814,1816,1816,1814,1070
20230724,094900,418148020,1816,1818,1818,1815,444
20230724,094800,417341826,1817,1818,1820,1817,1250
20230724,094700,415069354,1818,1820,1820,1818,1598
20230724,094600,412162046,1819,1820,1820,1819,42
20230724,094500,412085637,1818,1814,1819,1814,3522
20230724,094400,405685784,1815,1811,1815,1806,12670
20230724,094300,382752643,1806,1816,1816,1805,2961
20230724,094200,377400790,1810,1816,1816,1810,153
20230724,094100,377123747,1816,1816,1816,1809,4160
20230724,094000,369582831,1816,1812,1816,1811,1080
20230724,093900,367626451,1811,1811,1811,1811,639
20230724,093800,366469222,1809,1807,1809,1807,1412
20230724,093700,363915614,1806,1807,1809,1806,15229
20230724,093600,336402039,1806,1819,1819,1806,3611
20230724,093500,329860172,1820,1822,1822,1818,3930
20230724,093400,322707391,1822,1826,1826,1822,451
20230724,093300,321884598,1826,1829,1829,1826,1672
20230724,093200,318827054,1829,1831,1831,1829,254
20230724,093100,318362185,1830,1825,1830,1825,1803
20230724,093000,315066072,1825,1830,1830,1823,3280
20230724,092900,309070223,1830,1829,1830,1828,1115
20230724,092800,307031433,1829,1823,1830,1823,7509
20230724,092700,293319684,1823,1824,1824,1820,3765
20230724,092600,286463460,1824,1824,1829,1824,3180
20230724,092500,280661900,1828,1824,1828,1824,1122
20230724,092400,278614184,1823,1829,1831,1823,4031
20230724,092300,271237298,1830,1826,1830,1825,1041
20230724,092200,269332944,1825,1824,1825,1824,4848
20230724,092100,260487578,1824,1818,1824,1815,7097
20230724,092000,247581380,1818,1806,1819,1805,6037
20230724,091900,236642318,1806,1806,1810,1805,2082
20230724,091800,232881748,1804,1800,1811,1800,5514
20230724,091700,222943399,1800,1802,1802,1800,4614
20230724,091600,214637128,1802,1798,1805,1798,5026
20230724,091500,205582442,1800,1800,1800,1797,1195
20230724,091400,203432657,1800,1799,1804,1799,8736
20230724,091300,187708380,1799,1803,1804,1799,3850
20230724,091200,180768710,1810,1793,1810,1790,8422
20230724,091100,165647812,1793,1794,1798,1793,1759
20230724,091000,162490342,1795,1793,1797,1792,3782
20230724,090900,155696815,1797,1798,1799,1794,3513
20230724,090800,149381635,1798,1792,1798,1788,8654
20230724,090700,133859182,1792,1809,1809,1780,34894
20230724,090600,71106873,1809,1803,1809,1801,2892
20230724,090500,65894328,1801,1805,1810,1801,4704
20230724,090400,57420383,1801,1805,1811,1801,11449
20230724,090300,36743316,1803,1822,1822,1803,5544
20230724,090200,26708287,1822,1838,1845,1800,8392
20230724,090100,11444388,1839,1845,1847,1838,1897
20230724,090000,7950833,1847,1850,1850,1845,4070