stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,190800,6247057536,886,886,886,886,35622
20230724,190700,6247057536,886,886,886,886,0
20230724,190600,6247057536,886,886,886,886,0
20230724,190500,6247057536,886,886,886,886,0
20230724,190400,6247057536,886,886,886,886,0
20230724,190300,6247057536,886,886,886,886,0
20230724,190200,6247057536,886,886,886,886,0
20230724,190100,6247057536,886,886,886,886,0
20230724,190000,6247057536,886,886,886,886,0
20230724,185900,6247057536,886,886,886,886,0
20230724,185800,6247057536,886,886,886,886,0
20230724,185700,6247057536,886,886,886,886,0
20230724,185600,6247057536,886,886,886,886,0
20230724,185500,6247057536,886,886,886,886,0
20230724,185400,6247057536,886,886,886,886,0
20230724,185300,6247057536,886,886,886,886,0
20230724,185200,6247057536,886,886,886,886,0
20230724,185100,6247057536,886,886,886,886,0
20230724,185000,6247057536,886,886,886,886,0
20230724,184900,6247057536,886,886,886,886,0
20230724,184800,6247057536,886,886,886,886,0
20230724,184700,6247057536,886,886,886,886,0
20230724,184600,6247057536,886,886,886,886,0
20230724,184500,6247057536,886,886,886,886,0
20230724,184400,6247057536,886,886,886,886,0
20230724,184300,6247057536,886,886,886,886,0
20230724,184200,6247057536,886,886,886,886,0
20230724,184100,6247057536,886,886,886,886,0
20230724,184000,6247057536,886,886,886,886,0
20230724,183900,6247057536,886,886,886,886,0
20230724,183800,6247057536,886,886,886,886,35622
20230724,183700,6247057536,886,886,886,886,0
20230724,183600,6247057536,886,886,886,886,0
20230724,183500,6247057536,886,886,886,886,0
20230724,183400,6247057536,886,886,886,886,0
20230724,183300,6247057536,886,886,886,886,0
20230724,183200,6247057536,886,886,886,886,0
20230724,183100,6247057536,886,886,886,886,0
20230724,183000,6247057536,886,886,886,886,0
20230724,182900,6247057536,886,886,886,886,0
20230724,182800,6247057536,886,886,886,886,0
20230724,182700,6247057536,886,886,886,886,0
20230724,182600,6247057536,886,886,886,886,0
20230724,182500,6247057536,886,886,886,886,0
20230724,182400,6247057536,886,886,886,886,0
20230724,182300,6247057536,886,886,886,886,0
20230724,182200,6247057536,886,886,886,886,0
20230724,182100,6247057536,886,886,886,886,0
20230724,182000,6247057536,886,886,886,886,0
20230724,181900,6247057536,886,886,886,886,0
20230724,181800,6247057536,886,886,886,886,0
20230724,181700,6247057536,886,886,886,886,0
20230724,181600,6247057536,886,886,886,886,0
20230724,181500,6247057536,886,886,886,886,0
20230724,181400,6247057536,886,886,886,886,0
20230724,181300,6247057536,886,886,886,886,0
20230724,181200,6247057536,886,886,886,886,0
20230724,181100,6247057536,886,886,886,886,0
20230724,181000,6247057536,886,886,886,886,0
20230724,180900,6247057536,886,886,886,886,0
20230724,180800,6247057536,886,886,886,886,35622
20230724,180700,6247057536,886,886,886,886,0
20230724,180600,6247057536,886,886,886,886,0
20230724,180500,6247057536,886,886,886,886,0
20230724,180400,6247057536,886,886,886,886,0
20230724,180300,6247057536,886,886,886,886,0
20230724,180200,6247057536,886,886,886,886,0
20230724,180100,6247057536,886,886,886,886,0
20230724,180000,6247057536,886,886,886,886,0
20230724,175900,6247057536,886,886,886,886,0
20230724,175800,6247057536,886,886,886,886,0
20230724,175700,6247057536,886,886,886,886,0
20230724,175600,6247057536,886,886,886,886,0
20230724,175500,6247057536,886,886,886,886,0
20230724,175400,6247057536,886,886,886,886,0
20230724,175300,6247057536,886,886,886,886,0
20230724,175200,6247057536,886,886,886,886,0
20230724,175100,6247057536,886,886,886,886,0
20230724,175000,6247057536,886,886,886,886,0
20230724,174900,6247057536,886,886,886,886,0
20230724,174800,6247057536,886,886,886,886,0
20230724,174700,6247057536,886,886,886,886,0
20230724,174600,6247057536,886,886,886,886,0
20230724,174500,6247057536,886,886,886,886,0
20230724,174400,6247057536,886,886,886,886,0
20230724,174300,6247057536,886,886,886,886,0
20230724,174200,6247057536,886,886,886,886,0
20230724,174100,6247057536,886,886,886,886,0
20230724,174000,6247057536,886,886,886,886,0
20230724,173900,6247057536,886,886,886,886,0
20230724,173800,6247057536,886,886,886,886,35622
20230724,173700,6247057536,886,886,886,886,0
20230724,173600,6247057536,886,886,886,886,0
20230724,173500,6247057536,886,886,886,886,0
20230724,173400,6247057536,886,886,886,886,0
20230724,173300,6247057536,886,886,886,886,0
20230724,173200,6247057536,886,886,886,886,0
20230724,173100,6247057536,886,886,886,886,0
20230724,173000,6247057536,886,886,886,886,0
20230724,172900,6247057536,886,886,886,886,0
20230724,172800,6247057536,886,886,886,886,0
20230724,172700,6247057536,886,886,886,886,0
20230724,172600,6247057536,886,886,886,886,0
20230724,172500,6247057536,886,886,886,886,0
20230724,172400,6247057536,886,886,886,886,0
20230724,172300,6247057536,886,886,886,886,0
20230724,172200,6247057536,886,886,886,886,0
20230724,172100,6247057536,886,886,886,886,0
20230724,172000,6247057536,886,886,886,886,0
20230724,171900,6247057536,886,886,886,886,0
20230724,171800,6247057536,886,886,886,886,0
20230724,171700,6247057536,886,886,886,886,0
20230724,171600,6247057536,886,886,886,886,0
20230724,171500,6247057536,886,886,886,886,0
20230724,171400,6247057536,886,886,886,886,0
20230724,171300,6247057536,886,886,886,886,0
20230724,171200,6247057536,886,886,886,886,0
20230724,171100,6247057536,886,886,886,886,0
20230724,171000,6247057536,886,886,886,886,0
20230724,170900,6247057536,886,886,886,886,0
20230724,170800,6247057536,886,886,886,886,35622
20230724,170700,6247057536,886,886,886,886,0
20230724,170600,6247057536,886,886,886,886,0
20230724,170500,6247057536,886,886,886,886,0
20230724,170400,6247057536,886,886,886,886,0
20230724,170300,6247057536,886,886,886,886,0
20230724,170200,6247057536,886,886,886,886,0
20230724,170100,6247057536,886,886,886,886,0
20230724,170000,6247057536,886,886,886,886,0
20230724,165900,6247057536,886,886,886,886,0
20230724,165800,6247057536,886,886,886,886,0
20230724,165700,6247057536,886,886,886,886,0
20230724,165600,6247057536,886,886,886,886,0
20230724,165500,6247057536,886,886,886,886,0
20230724,165400,6247057536,886,886,886,886,0
20230724,165300,6247057536,886,886,886,886,0
20230724,165200,6247057536,886,886,886,886,0
20230724,165100,6247057536,886,886,886,886,0
20230724,165000,6247057536,886,886,886,886,0
20230724,164900,6247057536,886,886,886,886,0
20230724,164800,6247057536,886,886,886,886,0
20230724,164700,6247057536,886,886,886,886,0
20230724,164600,6247057536,886,886,886,886,0
20230724,164500,6247057536,886,886,886,886,0
20230724,164400,6247057536,886,886,886,886,0
20230724,164300,6247057536,886,886,886,886,0
20230724,164200,6247057536,886,886,886,886,0
20230724,164100,6247057536,886,886,886,886,0
20230724,164000,6247057536,886,886,886,886,0
20230724,163900,6247057536,886,886,886,886,0
20230724,163800,6247057536,886,886,886,886,35622
20230724,163700,6247057536,886,886,886,886,0
20230724,163600,6247057536,886,886,886,886,0
20230724,163500,6247057536,886,886,886,886,0
20230724,163400,6247057536,886,886,886,886,0
20230724,163300,6247057536,886,886,886,886,0
20230724,163200,6247057536,886,886,886,886,0
20230724,163100,6247057536,886,886,886,886,0
20230724,163000,6247057536,886,886,886,886,0
20230724,162900,6247057536,886,886,886,886,0
20230724,162800,6247057536,886,886,886,886,0
20230724,162700,6247057536,886,886,886,886,0
20230724,162600,6247057536,886,886,886,886,0
20230724,162500,6247057536,886,886,886,886,0
20230724,162400,6247057536,886,886,886,886,0
20230724,162300,6247057536,886,886,886,886,0
20230724,162200,6247057536,886,886,886,886,0
20230724,162100,6247057536,886,886,886,886,0
20230724,162000,6247057536,886,886,886,886,0
20230724,161900,6247057536,886,886,886,886,0
20230724,161800,6247057536,886,886,886,886,0
20230724,161700,6247057536,886,886,886,886,0
20230724,161600,6247057536,886,886,886,886,0
20230724,161500,6247057536,886,886,886,886,0
20230724,161400,6247057536,886,886,886,886,0
20230724,161300,6247057536,886,886,886,886,0
20230724,161200,6247057536,886,886,886,886,0
20230724,161100,6247057536,886,886,886,886,0
20230724,161000,6247057536,886,886,886,886,0
20230724,160900,6247057536,886,886,886,886,0
20230724,160800,6247057536,886,886,886,886,35622
20230724,160700,6247057536,886,886,886,886,0
20230724,160600,6247057536,886,886,886,886,0
20230724,160500,6247057536,886,886,886,886,0
20230724,160400,6247057536,886,886,886,886,0
20230724,160300,6247057536,886,886,886,886,0
20230724,160200,6247057536,886,886,886,886,0
20230724,160100,6247057536,886,886,886,886,0
20230724,160000,6247057536,886,886,886,886,0
20230724,155900,6247057536,886,886,886,886,0
20230724,155800,6247057536,886,886,886,886,0
20230724,155700,6247057536,886,886,886,886,0
20230724,155600,6247057536,886,886,886,886,0
20230724,155500,6247057536,886,886,886,886,0
20230724,155400,6247057536,886,886,886,886,0
20230724,155300,6247057536,886,886,886,886,0
20230724,155200,6247057536,886,886,886,886,0
20230724,155100,6247057536,886,886,886,886,0
20230724,155000,6247057536,886,886,886,886,0
20230724,154900,6247057536,886,886,886,886,0
20230724,154800,6247057536,886,886,886,886,0
20230724,154700,6247057536,886,886,886,886,0
20230724,154600,6247057536,886,886,886,886,0
20230724,154500,6247057536,886,886,886,886,0
20230724,154400,6247057536,886,886,886,886,0
20230724,154300,6247057536,886,886,886,886,0
20230724,154200,6247057536,886,886,886,886,0
20230724,154100,6247057536,886,886,886,886,0
20230724,154000,6247057536,886,886,886,886,0
20230724,153900,6247057536,886,886,886,886,0
20230724,153800,6247057536,886,886,886,886,35622
20230724,153700,6247057536,886,886,886,886,0
20230724,153600,6247057536,886,886,886,886,0
20230724,153500,6247057536,886,886,886,886,0
20230724,153400,6247057536,886,886,886,886,0
20230724,153300,6247057536,886,886,886,886,0
20230724,153200,6247057536,886,886,886,886,0
20230724,153100,6247057536,886,886,886,886,0
20230724,153000,6247057536,886,886,886,886,35622
20230724,152900,6215496444,886,886,886,886,0
20230724,152800,6215496444,886,886,886,886,0
20230724,152700,6215496444,886,886,886,886,0
20230724,152600,6215496444,886,886,886,886,0
20230724,152500,6215496444,886,886,886,886,0
20230724,152400,6215496444,886,886,886,886,0
20230724,152300,6215496444,886,886,886,886,0
20230724,152200,6215496444,886,886,886,886,0
20230724,152100,6215496444,886,886,886,886,0
20230724,152000,6215496444,886,886,886,886,0
20230724,151900,6215496444,886,892,892,886,215
20230724,151800,6215304882,888,887,888,885,4906
20230724,151700,6210953147,887,887,887,887,593
20230724,151600,6210427156,893,887,893,883,12844
20230724,151500,6199050625,887,890,890,887,4515
20230724,151400,6195033945,890,895,895,890,3524
20230724,151300,6191895705,890,897,897,890,52
20230724,151200,6191849161,890,889,898,889,3242
20230724,151100,6188959534,890,892,898,889,7393
20230724,151000,6182360505,893,890,893,886,3578
20230724,150900,6179175005,890,894,894,886,1490
20230724,150800,6177854810,894,897,897,885,608
20230724,150700,6177315243,897,883,906,878,20737
20230724,150600,6158796363,878,884,885,878,596
20230724,150500,6158272314,884,879,884,879,1355
20230724,150400,6157079454,879,876,879,876,2627
20230724,150300,6154776408,876,876,876,876,3751
20230724,150200,6151490532,877,881,881,877,14195
20230724,150100,6138999867,881,884,885,881,3835
20230724,150000,6135614137,884,880,884,880,2670
20230724,145900,6133260746,880,886,886,880,4522
20230724,145800,6129274817,887,886,887,881,7323
20230724,145700,6122812670,886,887,887,886,1122
20230724,145600,6121818146,887,884,887,882,4926
20230724,145500,6117468934,884,883,884,881,2310
20230724,145400,6115430411,883,878,883,875,4605
20230724,145300,6111391305,875,878,878,875,847
20230724,145200,6110649056,877,885,885,877,4089
20230724,145100,6107041876,885,885,886,877,6778
20230724,145000,6101056132,885,872,885,872,2192
20230724,144900,6099130646,871,878,881,869,20425
20230724,144800,6081306600,878,885,887,869,62405
20230724,144700,6026561177,887,885,890,884,9072
20230724,144600,6018516340,884,888,890,884,6786
20230724,144500,6012488265,888,888,891,888,12627
20230724,144400,6001265773,888,896,903,884,12464
20230724,144300,5990045442,900,880,900,880,8722
20230724,144200,5982234246,880,880,884,880,8490
20230724,144100,5974763006,880,888,890,880,17577
20230724,144000,5959224740,888,883,890,883,5214
20230724,143900,5954596655,890,882,890,877,13980
20230724,143800,5942284676,891,895,895,881,20509
20230724,143700,5924101048,888,879,905,878,38001
20230724,143600,5890093575,878,870,879,869,7749
20230724,143500,5883301577,870,872,872,867,20898
20230724,143400,5865139680,868,881,881,867,29512
20230724,143300,5839428634,880,875,886,872,28168
20230724,143200,5814628835,875,894,905,875,87879
20230724,143100,5736413651,893,877,894,860,51765
20230724,143000,5690975108,883,880,887,877,50450
20230724,142900,5646527146,876,876,876,876,0
20230724,142800,5646527146,876,876,876,876,0
20230724,142700,5646527146,876,871,876,869,19871
20230724,142600,5629184907,871,865,871,860,49486
20230724,142500,5586115246,865,863,870,858,9429
20230724,142400,5577941709,860,861,863,856,2451
20230724,142300,5575832904,861,849,861,846,8696
20230724,142200,5568440818,846,844,854,844,2273
20230724,142100,5566520296,844,853,860,844,14879
20230724,142000,5553875495,865,856,873,850,56607
20230724,141900,5505030503,856,842,862,842,20192
20230724,141800,5487868732,842,828,842,828,11568
20230724,141700,5478170439,835,829,835,829,33655
20230724,141600,5450092411,829,829,829,829,2
20230724,141500,5450090753,829,829,829,829,4501
20230724,141400,5446359424,829,827,829,822,4243
20230724,141300,5442846275,828,829,829,828,44
20230724,141200,5442809841,829,824,829,818,2374
20230724,141100,5440849425,824,824,824,824,3859
20230724,141000,5437669609,824,823,824,823,505
20230724,140900,5437253993,823,818,823,818,2
20230724,140800,5437252352,823,823,823,817,1604
20230724,140700,5435932272,823,816,823,816,10335
20230724,140600,5427428959,823,823,823,816,4
20230724,140500,5427425681,816,815,823,815,5919
20230724,140400,5422601476,820,821,821,815,3328
20230724,140300,5419888184,820,830,830,820,7633
20230724,140200,5413610722,831,822,831,821,11246
20230724,140100,5404350276,822,825,825,821,1075
20230724,140000,5403466573,826,831,832,826,6576
20230724,135900,5398003666,831,832,832,829,373
20230724,135800,5397694202,829,832,832,829,605
20230724,135700,5397192003,832,831,833,826,5402
20230724,135600,5392698304,830,831,831,825,1354
20230724,135500,5391574140,831,824,831,824,1878
20230724,135400,5390015503,832,824,834,824,6058
20230724,135300,5384986929,824,817,824,817,10603
20230724,135200,5376324264,817,822,822,817,1555
20230724,135100,5375051440,822,823,823,819,2315
20230724,135000,5373147660,823,823,823,823,0
20230724,134900,5373147660,823,824,824,817,15
20230724,134800,5373135308,824,814,824,814,1889
20230724,134700,5371585214,820,820,820,820,3
20230724,134600,5371582754,820,821,823,814,6799
20230724,134500,5366003895,821,813,822,813,5035
20230724,134400,5361869465,823,822,823,822,14
20230724,134300,5361857944,811,822,823,811,9844
20230724,134200,5353764096,823,812,823,812,8003
20230724,134100,5347220457,810,811,813,810,1533
20230724,134000,5345975275,812,813,813,806,61415
20230724,133900,5296276176,814,814,814,813,186
20230724,133800,5296124773,815,812,815,812,2
20230724,133700,5296123146,816,815,816,815,300
20230724,133600,5295878546,816,816,816,816,61
20230724,133500,5295828770,816,813,816,813,192
20230724,133400,5295672473,812,812,812,811,66
20230724,133300,5295618936,810,812,812,810,310
20230724,133200,5295367816,814,814,814,814,2
20230724,133100,5295366188,814,814,814,814,3
20230724,133000,5295363746,810,811,811,810,857
20230724,132900,5294669378,814,810,814,810,20
20230724,132800,5294653102,814,814,814,814,2
20230724,132700,5294651474,810,810,810,810,0
20230724,132600,5294651474,810,810,810,810,7
20230724,132500,5294645804,810,810,810,810,0
20230724,132400,5294645804,810,810,810,810,90
20230724,132300,5294572904,810,810,810,810,0
20230724,132200,5294572904,810,810,810,810,1
20230724,132100,5294572094,810,812,812,810,5357
20230724,132000,5290227760,811,811,811,811,1
20230724,131900,5290226949,819,820,820,811,2807
20230724,131800,5287927565,820,815,820,815,990
20230724,131700,5287120535,814,814,814,814,50
20230724,131600,5287079835,814,810,814,810,264
20230724,131500,5286865859,808,808,808,808,1659
20230724,131400,5285525387,808,810,810,808,1403
20230724,131300,5284391481,808,808,810,808,4771
20230724,131200,5280536309,809,810,816,809,16564
20230724,131100,5267119499,810,817,817,810,4376
20230724,131000,5263574869,817,817,817,810,806
20230724,130900,5262921626,817,817,817,817,140
20230724,130800,5262807246,817,817,817,817,83
20230724,130700,5262739435,817,810,817,810,5
20230724,130600,5262735367,811,811,811,811,359
20230724,130500,5262444218,819,818,819,810,3599
20230724,130400,5259521715,820,820,820,820,0
20230724,130300,5259521715,820,820,820,813,29
20230724,130200,5259498110,815,816,820,815,2262
20230724,130100,5257653097,820,820,820,820,1695
20230724,130000,5256263197,816,823,823,815,3245
20230724,125900,5253614981,817,817,823,817,6933
20230724,125800,5247949514,824,822,824,817,5191
20230724,125700,5243677664,823,816,823,816,2081
20230724,125600,5241965564,817,816,823,816,1312
20230724,125500,5240892554,826,809,826,809,26793
20230724,125400,5218871536,815,813,828,806,12226
20230724,125300,5208859894,816,810,816,810,6864
20230724,125200,5203266010,806,806,818,805,8745
20230724,125100,5196156222,808,806,808,806,1576
20230724,125000,5194885964,806,809,809,806,302
20230724,124900,5194641649,809,806,809,806,46
20230724,124800,5194604570,809,807,809,805,778
20230724,124700,5193977054,807,807,811,807,584
20230724,124600,5193505750,807,805,807,805,363
20230724,124500,5193212849,807,807,807,805,828
20230724,124400,5192545362,806,805,807,805,10
20230724,124300,5192537298,807,809,809,805,8962
20230724,124200,5185294181,809,810,813,809,15407
20230724,124100,5172810128,813,813,813,813,0
20230724,124000,5172810128,813,812,813,812,331
20230724,123900,5172541355,812,811,812,810,3496
20230724,123800,5169708764,811,805,811,805,3872
20230724,123700,5166589045,809,810,810,805,926
20230724,123600,5165842674,808,806,808,805,289
20230724,123500,5165609300,805,809,809,805,891
20230724,123400,5164889783,810,808,810,808,82
20230724,123300,5164823462,808,807,808,805,229
20230724,123200,5164638662,809,803,809,803,1072
20230724,123100,5163772319,803,804,804,803,6047
20230724,123000,5158913393,804,804,804,804,931
20230724,122900,5158164869,807,807,807,807,1384
20230724,122800,5157047981,805,805,805,805,619
20230724,122700,5156549686,805,805,805,805,69
20230724,122600,5156494141,802,806,806,802,558
20230724,122500,5156045884,806,809,809,802,1219
20230724,122400,5155067139,809,810,812,808,149
20230724,122300,5154946574,812,808,812,804,2844
20230724,122200,5152644127,808,802,808,801,2538
20230724,122100,5150603825,804,803,804,802,589
20230724,122000,5150131244,803,805,810,803,17810
20230724,121900,5135813716,804,806,807,804,43428
20230724,121800,5100827591,807,808,809,806,29961
20230724,121700,5076677115,807,809,809,806,3820
20230724,121600,5073595579,809,806,809,806,694
20230724,121500,5073034947,809,807,812,806,3194
20230724,121400,5070459058,812,807,812,807,5173
20230724,121300,5066274345,807,811,814,807,5286
20230724,121200,5061993925,814,812,814,811,682
20230724,121100,5061440586,814,819,819,812,16003
20230724,121000,5048404844,819,828,828,815,115804
20230724,120900,4953898693,827,830,831,827,17090
20230724,120800,4939729849,832,828,832,823,11000
20230724,120700,4930619492,828,820,828,820,30549
20230724,120600,4905471117,820,818,820,818,17509
20230724,120500,4891145131,818,812,820,812,21796
20230724,120400,4873316165,812,811,815,810,6043
20230724,120300,4868405156,815,806,815,806,3914
20230724,120200,4865227972,806,805,806,804,3359
20230724,120100,4862526305,804,808,808,804,1447
20230724,120000,4861361578,808,813,818,804,55414
20230724,115900,4816522942,814,814,817,813,18091
20230724,115800,4801784706,814,815,823,813,26353
20230724,115700,4780209063,816,819,819,815,7498
20230724,115600,4774097395,819,815,819,815,235
20230724,115500,4773905402,817,812,821,812,7954
20230724,115400,4767402622,818,809,819,809,7746
20230724,115300,4761085489,809,807,809,806,5364
20230724,115200,4756749985,808,805,814,805,17104
20230724,115100,4742865409,814,802,814,802,15227
20230724,115000,4730532355,802,795,802,795,5866
20230724,114900,4725843683,799,797,803,788,17668
20230724,114800,4711723890,797,785,800,785,20934
20230724,114700,4695078585,785,786,790,785,18026
20230724,114600,4680921721,786,786,787,786,1979
20230724,114500,4679365395,786,788,789,786,5384
20230724,114400,4675131212,789,787,789,787,1812
20230724,114300,4673705164,787,790,790,787,428
20230724,114200,4673367785,791,789,791,786,8630
20230724,114100,4666558097,788,785,788,785,3195
20230724,114000,4664041062,785,789,789,784,40379
20230724,113900,4632280851,790,789,790,789,2350
20230724,113800,4630424441,789,791,791,788,1847
20230724,113700,4628966813,791,790,792,788,6524
20230724,113600,4623816350,790,790,792,790,3372
20230724,113500,4621149938,790,799,799,787,130882
20230724,113400,4517198703,800,800,800,799,4545
20230724,113300,4513562879,801,801,802,800,2053
20230724,113200,4511919665,802,800,802,799,2286
20230724,113100,4510091153,800,801,802,800,14308
20230724,113000,4498642012,801,802,803,801,3041
20230724,112900,4496205288,803,803,803,803,190
20230724,112800,4496052718,803,800,803,800,2640
20230724,112700,4493937243,802,802,802,800,2717
20230724,112600,4491759225,800,802,802,800,9759
20230724,112500,4483942349,802,804,807,802,8037
20230724,112400,4477479129,804,802,804,800,5620
20230724,112300,4472974732,800,801,803,800,4298
20230724,112200,4469531642,801,804,804,801,7197
20230724,112100,4463766151,803,805,805,803,16
20230724,112000,4463753287,805,804,806,804,1116
20230724,111900,4462854015,806,806,808,803,9066
20230724,111800,4455553284,808,808,810,808,3526
20230724,111700,4452702481,809,802,809,802,5812
20230724,111600,4448025332,802,802,802,800,3434
20230724,111500,4445274344,802,800,802,800,1692
20230724,111400,4443917960,800,800,803,800,9003
20230724,111300,4436711357,800,802,802,800,5
20230724,111200,4436707351,797,800,801,797,5685
20230724,111100,4432163321,802,804,804,795,31356
20230724,111000,4407090390,804,805,806,803,5828
20230724,110900,4402402651,805,802,806,802,1530
20230724,110800,4401172095,802,802,805,801,7612
20230724,110700,4395061181,802,815,815,802,7778
20230724,110600,4388793103,815,819,820,813,9944
20230724,110500,4380668017,819,813,819,813,10272
20230724,110400,4372288679,813,815,815,812,59
20230724,110300,4372240656,815,810,815,809,2473
20230724,110200,4370236408,810,810,815,808,3783
20230724,110100,4367164146,809,809,813,807,1343
20230724,110000,4366076393,809,805,809,802,11526
20230724,105900,4356801667,806,813,814,806,4144
20230724,105800,4353447203,813,815,822,810,57732
20230724,105700,4306277322,815,796,816,796,59630
20230724,105600,4257975514,796,800,804,794,33453
20230724,105500,4231252214,802,788,811,787,33234
20230724,105400,4204676548,791,780,800,772,46483
20230724,105300,4168057614,780,761,782,758,35416
20230724,105200,4140946774,766,767,767,762,43277
20230724,105100,4107847468,770,784,784,758,115781
20230724,105000,4018332453,784,792,792,784,61033
20230724,104900,3970391294,792,794,794,787,10814
20230724,104800,3961852648,799,786,799,786,25277
20230724,104700,3941873210,786,789,790,785,29330
20230724,104600,3918817599,792,794,797,787,44042
20230724,104500,3884002133,799,797,800,794,20120
20230724,104400,3867960362,797,796,798,793,11443
20230724,104300,3858864448,795,792,799,790,26320
20230724,104200,3837937070,792,798,798,787,57218
20230724,104100,3792597828,798,793,798,787,31105
20230724,104000,3767994432,794,821,821,794,180802
20230724,103900,3622806758,821,822,822,813,30827
20230724,103800,3597577039,823,819,826,818,7067
20230724,103700,3591771265,820,821,821,817,1227
20230724,103600,3590764634,821,817,822,815,7592
20230724,103500,3584540938,819,819,819,815,3887
20230724,103400,3581365936,819,816,819,813,3805
20230724,103300,3578254764,815,816,816,812,3167
20230724,103200,3575677314,814,817,819,810,4696
20230724,103100,3571854604,812,810,819,810,10063
20230724,103000,3563674356,811,815,815,805,34079
20230724,102900,3536095513,814,821,821,808,34818
20230724,102800,3507764983,821,816,821,811,11561
20230724,102700,3498343019,812,821,822,812,22286
20230724,102600,3480144237,822,809,822,809,22231
20230724,102500,3462025536,809,807,814,804,15037
20230724,102400,3449867082,804,804,807,802,25737
20230724,102300,3429163451,805,807,812,804,28668
20230724,102200,3406033256,807,814,817,805,30312
20230724,102100,3381462836,812,820,831,812,80295
20230724,102000,3315279959,819,825,828,819,20884
20230724,101900,3298107562,825,830,832,824,25412
20230724,101800,3277054200,830,823,830,823,26014
20230724,101700,3255469191,822,821,827,821,3879
20230724,101600,3252279240,821,828,830,819,10079
20230724,101500,3243982861,818,822,833,814,32628
20230724,101400,3217098105,821,822,822,815,2721
20230724,101300,3214862017,815,820,828,809,36634
20230724,101200,3184945046,821,819,827,808,75604
20230724,101100,3122965110,819,813,822,804,74443
20230724,101000,3062609401,812,810,812,799,59080
20230724,100900,3014961930,801,796,810,790,128966
20230724,100800,2912022317,796,799,806,793,91431
20230724,100700,2838978107,798,812,821,798,89785
20230724,100600,2766696363,821,834,834,813,77395
20230724,100500,2703015719,833,812,839,804,113237
20230724,100400,2610044118,824,810,838,799,135926
20230724,100300,2499940890,785,797,818,783,225610
20230724,100200,2320081017,802,802,802,802,0
20230724,100100,2320081017,802,848,855,802,159545
20230724,100000,2187484681,857,877,877,840,60070
20230724,095900,2135911736,875,882,882,871,57709
20230724,095800,2085406609,882,892,892,882,18875
20230724,095700,2068693830,892,892,892,885,5110
20230724,095600,2064165650,892,895,895,868,41488
20230724,095500,2027683741,894,912,912,874,41963
20230724,095400,1989997696,912,880,918,874,97990
20230724,095300,1902563067,873,890,895,873,63138
20230724,095200,1846618804,849,849,849,849,0
20230724,095100,1846618804,849,900,900,849,80236
20230724,095000,1776703644,900,920,920,899,131055
20230724,094900,1658234064,920,934,939,917,102984
20230724,094800,1562910244,934,938,944,932,66251
20230724,094700,1500933976,940,945,948,934,33412
20230724,094600,1469507856,948,950,953,943,38364
20230724,094500,1433158966,948,946,953,946,25216
20230724,094400,1409153821,952,950,970,945,39236
20230724,094300,1371872829,946,932,950,929,78082
20230724,094200,1298782747,932,943,943,930,44589
20230724,094100,1256917199,946,946,946,946,0
20230724,094000,1256917199,946,952,952,946,13433
20230724,093900,1244163762,954,958,961,954,33854
20230724,093800,1211790774,958,965,969,958,35880
20230724,093700,1177278193,966,966,970,966,12088
20230724,093600,1165588721,970,973,975,966,54028
20230724,093500,1113162048,975,980,982,975,39183
20230724,093400,1074870870,981,982,988,981,30800
20230724,093300,1044630862,981,985,985,981,8339
20230724,093200,1036430550,984,983,984,983,1706
20230724,093100,1034753138,983,980,983,975,6602
20230724,093000,1028289250,977,981,981,975,16609
20230724,092900,1012068241,981,990,990,981,30988
20230724,092800,981522183,997,997,999,996,15723
20230724,092700,965820732,999,996,999,987,10202
20230724,092600,955641640,984,980,987,979,16447
20230724,092500,939458933,976,969,977,969,14857
20230724,092400,924990051,969,969,969,957,27619
20230724,092300,898382259,970,990,990,960,24646
20230724,092200,874246302,989,1002,1002,988,85983
20230724,092100,788718337,1007,1003,1007,1001,21343
20230724,092000,767319621,1003,1003,1003,1003,7038
20230724,091900,760260507,1003,1003,1010,1003,6414
20230724,091800,753805144,1003,1006,1006,999,48822
20230724,091700,704901969,1001,1014,1014,997,73674
20230724,091600,630745497,1014,1022,1022,1014,252884
20230724,091500,373018596,1023,1024,1028,1023,14254
20230724,091400,358415408,1024,1042,1042,1023,17128
20230724,091300,340785637,1044,1037,1045,1030,55410
20230724,091200,283373523,1038,1043,1045,1038,1602
20230724,091100,281706156,1043,1043,1045,1042,9689
20230724,091000,271595509,1043,1044,1044,1039,8970
20230724,090900,262266383,1045,1030,1045,1029,15574
20230724,090800,246110360,1028,1022,1028,1022,776
20230724,090700,245313874,1022,1028,1028,1020,62283
20230724,090600,181756078,1024,1027,1027,1022,1642
20230724,090500,180072245,1021,1021,1023,1021,13840
20230724,090400,165940342,1020,1021,1027,1020,28629
20230724,090300,136712890,1020,1027,1029,1020,22286
20230724,090200,113975562,1027,1028,1028,1018,23509
20230724,090100,89932552,1028,1041,1044,1026,24556
20230724,090000,64558525,1040,1050,1050,1040,59620