stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,191100,1168262893,573,573,573,573,29033
20230724,191000,1168262893,573,573,573,573,0
20230724,190900,1168262893,573,573,573,573,0
20230724,190800,1168262893,573,573,573,573,0
20230724,190700,1168262893,573,573,573,573,0
20230724,190600,1168262893,573,573,573,573,0
20230724,190500,1168262893,573,573,573,573,0
20230724,190400,1168262893,573,573,573,573,0
20230724,190300,1168262893,573,573,573,573,0
20230724,190200,1168262893,573,573,573,573,0
20230724,190100,1168262893,573,573,573,573,0
20230724,190000,1168262893,573,573,573,573,0
20230724,185900,1168262893,573,573,573,573,0
20230724,185800,1168262893,573,573,573,573,0
20230724,185700,1168262893,573,573,573,573,0
20230724,185600,1168262893,573,573,573,573,0
20230724,185500,1168262893,573,573,573,573,0
20230724,185400,1168262893,573,573,573,573,0
20230724,185300,1168262893,573,573,573,573,0
20230724,185200,1168262893,573,573,573,573,0
20230724,185100,1168262893,573,573,573,573,0
20230724,185000,1168262893,573,573,573,573,0
20230724,184900,1168262893,573,573,573,573,0
20230724,184800,1168262893,573,573,573,573,0
20230724,184700,1168262893,573,573,573,573,0
20230724,184600,1168262893,573,573,573,573,0
20230724,184500,1168262893,573,573,573,573,0
20230724,184400,1168262893,573,573,573,573,0
20230724,184300,1168262893,573,573,573,573,0
20230724,184200,1168262893,573,573,573,573,0
20230724,184100,1168262893,573,573,573,573,29033
20230724,184000,1168262893,573,573,573,573,0
20230724,183900,1168262893,573,573,573,573,0
20230724,183800,1168262893,573,573,573,573,0
20230724,183700,1168262893,573,573,573,573,0
20230724,183600,1168262893,573,573,573,573,0
20230724,183500,1168262893,573,573,573,573,0
20230724,183400,1168262893,573,573,573,573,0
20230724,183300,1168262893,573,573,573,573,0
20230724,183200,1168262893,573,573,573,573,0
20230724,183100,1168262893,573,573,573,573,0
20230724,183000,1168262893,573,573,573,573,0
20230724,182900,1168262893,573,573,573,573,0
20230724,182800,1168262893,573,573,573,573,0
20230724,182700,1168262893,573,573,573,573,0
20230724,182600,1168262893,573,573,573,573,0
20230724,182500,1168262893,573,573,573,573,0
20230724,182400,1168262893,573,573,573,573,0
20230724,182300,1168262893,573,573,573,573,0
20230724,182200,1168262893,573,573,573,573,0
20230724,182100,1168262893,573,573,573,573,0
20230724,182000,1168262893,573,573,573,573,0
20230724,181900,1168262893,573,573,573,573,0
20230724,181800,1168262893,573,573,573,573,0
20230724,181700,1168262893,573,573,573,573,0
20230724,181600,1168262893,573,573,573,573,0
20230724,181500,1168262893,573,573,573,573,0
20230724,181400,1168262893,573,573,573,573,0
20230724,181300,1168262893,573,573,573,573,0
20230724,181200,1168262893,573,573,573,573,0
20230724,181100,1168262893,573,573,573,573,29033
20230724,181000,1168262893,573,573,573,573,0
20230724,180900,1168262893,573,573,573,573,0
20230724,180800,1168262893,573,573,573,573,0
20230724,180700,1168262893,573,573,573,573,0
20230724,180600,1168262893,573,573,573,573,0
20230724,180500,1168262893,573,573,573,573,0
20230724,180400,1168262893,573,573,573,573,0
20230724,180300,1168262893,573,573,573,573,0
20230724,180200,1168262893,573,573,573,573,0
20230724,180100,1168262893,573,573,573,573,0
20230724,180000,1168262893,573,573,573,573,0
20230724,175900,1168262893,573,573,573,573,0
20230724,175800,1168262893,573,573,573,573,0
20230724,175700,1168262893,573,573,573,573,0
20230724,175600,1168262893,573,573,573,573,0
20230724,175500,1168262893,573,573,573,573,0
20230724,175400,1168262893,573,573,573,573,0
20230724,175300,1168262893,573,573,573,573,0
20230724,175200,1168262893,573,573,573,573,0
20230724,175100,1168262893,573,573,573,573,0
20230724,175000,1168262893,573,573,573,573,0
20230724,174900,1168262893,573,573,573,573,0
20230724,174800,1168262893,573,573,573,573,0
20230724,174700,1168262893,573,573,573,573,0
20230724,174600,1168262893,573,573,573,573,0
20230724,174500,1168262893,573,573,573,573,0
20230724,174400,1168262893,573,573,573,573,0
20230724,174300,1168262893,573,573,573,573,0
20230724,174200,1168262893,573,573,573,573,0
20230724,174100,1168262893,573,573,573,573,29033
20230724,174000,1168262893,573,573,573,573,0
20230724,173900,1168262893,573,573,573,573,0
20230724,173800,1168262893,573,573,573,573,0
20230724,173700,1168262893,573,573,573,573,0
20230724,173600,1168262893,573,573,573,573,0
20230724,173500,1168262893,573,573,573,573,0
20230724,173400,1168262893,573,573,573,573,0
20230724,173300,1168262893,573,573,573,573,0
20230724,173200,1168262893,573,573,573,573,0
20230724,173100,1168262893,573,573,573,573,0
20230724,173000,1168262893,573,573,573,573,0
20230724,172900,1168262893,573,573,573,573,0
20230724,172800,1168262893,573,573,573,573,0
20230724,172700,1168262893,573,573,573,573,0
20230724,172600,1168262893,573,573,573,573,0
20230724,172500,1168262893,573,573,573,573,0
20230724,172400,1168262893,573,573,573,573,0
20230724,172300,1168262893,573,573,573,573,0
20230724,172200,1168262893,573,573,573,573,0
20230724,172100,1168262893,573,573,573,573,0
20230724,172000,1168262893,573,573,573,573,0
20230724,171900,1168262893,573,573,573,573,0
20230724,171800,1168262893,573,573,573,573,0
20230724,171700,1168262893,573,573,573,573,0
20230724,171600,1168262893,573,573,573,573,0
20230724,171500,1168262893,573,573,573,573,0
20230724,171400,1168262893,573,573,573,573,0
20230724,171300,1168262893,573,573,573,573,0
20230724,171200,1168262893,573,573,573,573,0
20230724,171100,1168262893,573,573,573,573,29033
20230724,171000,1168262893,573,573,573,573,0
20230724,170900,1168262893,573,573,573,573,0
20230724,170800,1168262893,573,573,573,573,0
20230724,170700,1168262893,573,573,573,573,0
20230724,170600,1168262893,573,573,573,573,0
20230724,170500,1168262893,573,573,573,573,0
20230724,170400,1168262893,573,573,573,573,0
20230724,170300,1168262893,573,573,573,573,0
20230724,170200,1168262893,573,573,573,573,0
20230724,170100,1168262893,573,573,573,573,0
20230724,170000,1168262893,573,573,573,573,0
20230724,165900,1168262893,573,573,573,573,0
20230724,165800,1168262893,573,573,573,573,0
20230724,165700,1168262893,573,573,573,573,0
20230724,165600,1168262893,573,573,573,573,0
20230724,165500,1168262893,573,573,573,573,0
20230724,165400,1168262893,573,573,573,573,0
20230724,165300,1168262893,573,573,573,573,0
20230724,165200,1168262893,573,573,573,573,0
20230724,165100,1168262893,573,573,573,573,0
20230724,165000,1168262893,573,573,573,573,0
20230724,164900,1168262893,573,573,573,573,0
20230724,164800,1168262893,573,573,573,573,0
20230724,164700,1168262893,573,573,573,573,0
20230724,164600,1168262893,573,573,573,573,0
20230724,164500,1168262893,573,573,573,573,0
20230724,164400,1168262893,573,573,573,573,0
20230724,164300,1168262893,573,573,573,573,0
20230724,164200,1168262893,573,573,573,573,0
20230724,164100,1168262893,573,573,573,573,29033
20230724,164000,1168262893,573,573,573,573,0
20230724,163900,1168262893,573,573,573,573,0
20230724,163800,1168262893,573,573,573,573,0
20230724,163700,1168262893,573,573,573,573,0
20230724,163600,1168262893,573,573,573,573,0
20230724,163500,1168262893,573,573,573,573,0
20230724,163400,1168262893,573,573,573,573,0
20230724,163300,1168262893,573,573,573,573,0
20230724,163200,1168262893,573,573,573,573,0
20230724,163100,1168262893,573,573,573,573,0
20230724,163000,1168262893,573,573,573,573,0
20230724,162900,1168262893,573,573,573,573,0
20230724,162800,1168262893,573,573,573,573,0
20230724,162700,1168262893,573,573,573,573,0
20230724,162600,1168262893,573,573,573,573,0
20230724,162500,1168262893,573,573,573,573,0
20230724,162400,1168262893,573,573,573,573,0
20230724,162300,1168262893,573,573,573,573,0
20230724,162200,1168262893,573,573,573,573,0
20230724,162100,1168262893,573,573,573,573,0
20230724,162000,1168262893,573,573,573,573,0
20230724,161900,1168262893,573,573,573,573,0
20230724,161800,1168262893,573,573,573,573,0
20230724,161700,1168262893,573,573,573,573,0
20230724,161600,1168262893,573,573,573,573,0
20230724,161500,1168262893,573,573,573,573,0
20230724,161400,1168262893,573,573,573,573,0
20230724,161300,1168262893,573,573,573,573,0
20230724,161200,1168262893,573,573,573,573,0
20230724,161100,1168262893,573,573,573,573,29033
20230724,161000,1168262893,573,573,573,573,0
20230724,160900,1168262893,573,573,573,573,0
20230724,160800,1168262893,573,573,573,573,0
20230724,160700,1168262893,573,573,573,573,0
20230724,160600,1168262893,573,573,573,573,0
20230724,160500,1168262893,573,573,573,573,0
20230724,160400,1168262893,573,573,573,573,0
20230724,160300,1168262893,573,573,573,573,0
20230724,160200,1168262893,573,573,573,573,0
20230724,160100,1168262893,573,573,573,573,0
20230724,160000,1168262893,573,573,573,573,0
20230724,155900,1168262893,573,573,573,573,0
20230724,155800,1168262893,573,573,573,573,0
20230724,155700,1168262893,573,573,573,573,0
20230724,155600,1168262893,573,573,573,573,0
20230724,155500,1168262893,573,573,573,573,0
20230724,155400,1168262893,573,573,573,573,0
20230724,155300,1168262893,573,573,573,573,0
20230724,155200,1168262893,573,573,573,573,0
20230724,155100,1168262893,573,573,573,573,0
20230724,155000,1168262893,573,573,573,573,0
20230724,154900,1168262893,573,573,573,573,0
20230724,154800,1168262893,573,573,573,573,0
20230724,154700,1168262893,573,573,573,573,0
20230724,154600,1168262893,573,573,573,573,0
20230724,154500,1168262893,573,573,573,573,0
20230724,154400,1168262893,573,573,573,573,0
20230724,154300,1168262893,573,573,573,573,0
20230724,154200,1168262893,573,573,573,573,0
20230724,154100,1168262893,573,573,573,573,29033
20230724,154000,1168262893,573,573,573,573,0
20230724,153900,1168262893,573,573,573,573,0
20230724,153800,1168262893,573,573,573,573,0
20230724,153700,1168262893,573,573,573,573,0
20230724,153600,1168262893,573,573,573,573,0
20230724,153500,1168262893,573,573,573,573,0
20230724,153400,1168262893,573,573,573,573,0
20230724,153300,1168262893,573,573,573,573,0
20230724,153200,1168262893,573,573,573,573,0
20230724,153100,1168262893,573,573,573,573,0
20230724,153000,1168262893,573,573,573,573,29033
20230724,152900,1151626984,573,573,573,573,0
20230724,152800,1151626984,573,573,573,573,0
20230724,152700,1151626984,573,573,573,573,0
20230724,152600,1151626984,573,573,573,573,0
20230724,152500,1151626984,573,573,573,573,0
20230724,152400,1151626984,573,573,573,573,0
20230724,152300,1151626984,573,573,573,573,0
20230724,152200,1151626984,573,573,573,573,0
20230724,152100,1151626984,573,573,573,573,0
20230724,152000,1151626984,573,573,573,573,0
20230724,151900,1151626984,573,573,574,573,2896
20230724,151800,1149967566,573,573,574,573,1009
20230724,151700,1149389408,573,573,573,573,3318
20230724,151600,1147488194,573,573,573,573,1500
20230724,151500,1146628694,573,573,573,572,43531
20230724,151400,1121728848,573,573,573,573,2178
20230724,151300,1120480854,573,573,573,573,0
20230724,151200,1120480854,573,573,573,573,0
20230724,151100,1120480854,573,572,573,572,27120
20230724,151000,1104968213,573,573,573,573,2923
20230724,150900,1103293334,573,573,573,573,186
20230724,150800,1103186756,573,573,573,573,166
20230724,150700,1103091638,573,573,573,573,2528
20230724,150600,1101643094,573,573,574,573,299
20230724,150500,1101471717,574,574,574,573,544
20230724,150400,1101159503,572,572,574,572,4807
20230724,150300,1098409195,573,574,574,572,530
20230724,150200,1098105541,573,573,574,573,447
20230724,150100,1097849409,573,573,574,573,211
20230724,150000,1097728503,573,574,574,573,986
20230724,145900,1097162622,574,572,574,572,3988
20230724,145800,1094881377,572,573,573,572,235
20230724,145700,1094746847,573,573,573,572,355
20230724,145600,1094543515,573,572,573,572,358
20230724,145500,1094338689,572,572,573,572,169
20230724,145400,1094242019,573,573,573,572,225
20230724,145300,1094113218,572,572,573,572,210
20230724,145200,1093993096,572,572,573,572,31955
20230724,145100,1075714314,573,572,573,572,210
20230724,145000,1075594192,574,572,574,572,84
20230724,144900,1075546142,572,572,573,572,167
20230724,144800,1075450617,572,573,573,572,971
20230724,144700,1074894327,573,574,574,573,46
20230724,144600,1074867965,574,572,574,572,1937
20230724,144500,1073759188,572,572,572,572,125
20230724,144400,1073687688,573,573,574,573,667
20230724,144300,1073305496,574,573,574,573,42
20230724,144200,1073281429,574,574,574,574,526
20230724,144100,1072979505,573,574,574,573,301
20230724,144000,1072807031,572,572,572,572,0
20230724,143900,1072807031,572,572,572,572,2
20230724,143800,1072805887,572,572,572,572,8195
20230724,143700,1068118347,572,574,574,572,23165
20230724,143600,1054857309,574,574,574,574,2010
20230724,143500,1053703569,574,573,574,573,95767
20230724,143400,998779103,573,573,573,572,5542
20230724,143300,995609037,573,573,573,573,3677
20230724,143200,993502116,572,572,572,572,21137
20230724,143100,981411752,572,572,572,572,132
20230724,143000,981336248,572,573,573,572,25
20230724,142900,981321924,573,573,573,573,112
20230724,142800,981257748,572,573,573,572,1005
20230724,142700,980681888,573,573,573,573,0
20230724,142600,980681888,573,573,573,573,4702
20230724,142500,977987642,573,574,574,573,1516
20230724,142400,977117468,573,573,573,573,910
20230724,142300,976596038,574,573,574,573,6647
20230724,142200,972780661,574,574,574,574,3
20230724,142100,972778939,574,573,574,573,302
20230724,142000,972605611,573,572,573,572,20848
20230724,141900,960659710,572,572,572,572,200
20230724,141800,960545310,573,573,573,573,0
20230724,141700,960545310,573,573,573,573,563
20230724,141600,960222711,572,572,572,572,0
20230724,141500,960222711,572,572,572,572,16
20230724,141400,960213559,573,573,573,573,1004
20230724,141300,959638267,572,572,572,572,0
20230724,141200,959638267,572,572,572,572,200
20230724,141100,959523867,573,573,573,573,0
20230724,141000,959523867,573,573,573,573,452
20230724,140900,959264871,573,573,573,573,2251
20230724,140800,957975048,572,573,573,572,1290
20230724,140700,957235880,572,572,573,572,4652
20230724,140600,954573936,572,572,572,572,4225
20230724,140500,952157236,572,573,573,572,2535
20230724,140400,950706216,572,572,572,572,11044
20230724,140300,944389048,572,572,572,572,907
20230724,140200,943870244,572,572,572,572,0
20230724,140100,943870244,572,572,572,572,0
20230724,140000,943870244,572,572,572,572,5000
20230724,135900,941010244,573,573,573,573,50
20230724,135800,940981594,573,573,573,572,21029
20230724,135700,928951977,573,573,573,573,1
20230724,135600,928951404,573,573,573,573,1
20230724,135500,928950831,573,572,573,572,3001
20230724,135400,927234258,572,572,572,572,0
20230724,135300,927234258,572,572,572,572,740
20230724,135200,926810978,572,573,573,572,3143
20230724,135100,925012796,573,573,573,573,0
20230724,135000,925012796,573,573,573,573,50
20230724,134900,924984146,572,572,572,572,2
20230724,134800,924983002,572,573,573,572,9606
20230724,134700,919488369,573,573,573,573,104
20230724,134600,919428777,573,572,573,572,341
20230724,134500,919233724,572,573,573,572,1060
20230724,134400,918627344,572,572,572,572,4346
20230724,134300,916141432,572,572,572,572,1
20230724,134200,916140860,572,573,573,572,1618
20230724,134100,915214346,573,573,573,573,30
20230724,134000,915197156,573,573,573,572,2618
20230724,133900,913697052,573,573,573,573,11
20230724,133800,913690749,573,573,573,573,2951
20230724,133700,911999826,572,573,573,572,26682
20230724,133600,896734920,573,573,573,573,0
20230724,133500,896734920,573,573,573,573,6
20230724,133400,896731482,574,573,574,573,2019
20230724,133300,895574593,573,573,573,573,2020
20230724,133200,894417133,573,573,573,573,1700
20230724,133100,893443033,573,574,574,573,19
20230724,133000,893432144,574,574,574,574,13
20230724,132900,893424682,574,573,574,573,333
20230724,132800,893233671,574,573,574,573,8228
20230724,132700,888517994,574,574,574,574,183
20230724,132600,888412952,574,574,574,574,450
20230724,132500,888154652,574,574,574,574,12
20230724,132400,888147764,574,574,574,574,2
20230724,132300,888146616,573,573,574,573,1115
20230724,132200,887507608,574,573,574,573,1284
20230724,132100,886771776,573,574,574,573,3736
20230724,132000,884627612,574,574,574,574,100
20230724,131900,884570212,574,574,574,574,0
20230724,131800,884570212,574,574,574,574,1
20230724,131700,884569638,573,573,573,573,0
20230724,131600,884569638,573,573,573,573,2500
20230724,131500,883137138,573,573,573,573,3000
20230724,131400,881418138,573,574,574,573,39
20230724,131300,881395762,574,574,574,574,1
20230724,131200,881395188,574,574,574,574,1
20230724,131100,881394614,573,573,573,573,0
20230724,131000,881394614,573,573,573,573,2992
20230724,130900,879680198,573,573,573,573,1018
20230724,130800,879096884,573,573,573,573,7822
20230724,130700,874614878,573,573,573,573,40
20230724,130600,874591958,574,574,574,574,112
20230724,130500,874527670,574,573,574,573,501
20230724,130400,874240546,573,574,574,573,4042
20230724,130300,871923838,573,574,574,573,17926
20230724,130200,861634316,574,574,574,574,161
20230724,130100,861541902,574,574,574,574,57
20230724,130000,861509184,574,574,574,574,13
20230724,125900,861501722,574,573,574,573,493
20230724,125800,861219232,573,573,573,573,400
20230724,125700,860990032,573,573,573,573,2707
20230724,125600,859438921,573,573,573,573,2532
20230724,125500,857988085,573,573,573,573,101
20230724,125400,857930212,573,573,573,573,1
20230724,125300,857929639,573,573,573,573,709
20230724,125200,857523382,573,573,573,573,13
20230724,125100,857515933,573,573,573,573,3600
20230724,125000,855453133,573,573,573,573,2971
20230724,124900,853750750,573,573,573,573,0
20230724,124800,853750750,573,572,573,572,4043
20230724,124700,851435111,573,572,573,571,1947
20230724,124600,850323303,572,572,572,572,2000
20230724,124500,849179303,573,572,573,571,8556
20230724,124400,844292225,572,572,572,572,48
20230724,124300,844264769,572,573,573,572,1552
20230724,124200,843377020,573,573,573,573,104
20230724,124100,843317428,571,573,573,571,64550
20230724,124000,806398658,574,573,574,573,1026
20230724,123900,805810749,574,573,574,573,3428
20230724,123800,803845464,573,573,573,572,1013
20230724,123700,803265215,573,573,573,573,0
20230724,123600,803265215,573,573,573,573,251
20230724,123500,803121392,573,573,573,573,0
20230724,123400,803121392,573,573,573,573,6015
20230724,123300,799674797,573,573,573,573,67
20230724,123200,799636406,573,573,573,573,11
20230724,123100,799630103,573,573,573,573,5
20230724,123000,799627238,572,573,573,572,14403
20230724,122900,791384451,573,572,573,572,1277
20230724,122800,790653799,573,573,573,573,0
20230724,122700,790653799,573,573,573,573,50
20230724,122600,790625149,573,573,573,572,945
20230724,122500,790084595,572,572,572,572,0
20230724,122400,790084595,572,573,573,572,3728
20230724,122300,787950105,572,573,573,572,10933
20230724,122200,781685896,573,573,573,572,23080
20230724,122100,768462056,573,573,573,573,501
20230724,122000,768174983,572,572,572,572,3964
20230724,121900,765907575,573,573,573,572,2213
20230724,121800,764641233,573,573,573,573,165
20230724,121700,764546688,573,573,573,573,111
20230724,121600,764483085,573,572,573,572,510
20230724,121500,764190978,572,572,572,572,1113
20230724,121400,763554342,572,572,573,572,5201
20230724,121300,760579369,572,572,573,572,15202
20230724,121200,751883823,572,572,573,572,1202
20230724,121100,751195899,573,573,573,573,622
20230724,121000,750839493,573,572,573,572,615
20230724,120900,750487563,573,573,573,573,10
20230724,120800,750481833,573,573,573,573,653
20230724,120700,750107664,573,573,573,573,529
20230724,120600,749804547,573,573,573,573,0
20230724,120500,749804547,573,572,573,572,951
20230724,120400,749260429,572,572,572,572,20295
20230724,120300,737651689,573,573,573,573,36
20230724,120200,737631061,573,573,573,573,318
20230724,120100,737448847,573,573,573,573,1929
20230724,120000,736343530,573,573,573,573,246
20230724,115900,736202572,573,572,573,572,26373
20230724,115800,721109216,572,572,572,572,1000
20230724,115700,720537216,572,572,572,572,1736
20230724,115600,719544224,572,572,572,572,17293
20230724,115500,709652628,572,572,572,572,2506
20230724,115400,708219196,572,572,572,572,28916
20230724,115300,691679244,572,573,573,572,5701
20230724,115200,688418271,572,573,573,572,35
20230724,115100,688398219,573,573,573,572,3048
20230724,115000,686653309,573,573,573,573,56265
20230724,114900,654413464,574,574,574,574,2039
20230724,114800,653243078,574,574,574,574,639
20230724,114700,652876292,574,574,574,574,1000
20230724,114600,652302292,574,574,574,574,15
20230724,114500,652293682,574,574,574,573,10151
20230724,114400,646468261,574,574,574,574,37
20230724,114300,646447023,574,573,574,573,3688
20230724,114200,644333781,573,573,574,573,1532
20230724,114100,643455944,574,575,575,574,392
20230724,114000,643230919,575,575,575,575,1
20230724,113900,643230344,575,575,575,575,501
20230724,113800,642942269,574,574,574,574,5251
20230724,113700,639928195,574,574,574,574,3900
20230724,113600,637689595,574,574,574,574,462
20230724,113500,637424407,574,574,574,574,100
20230724,113400,637367007,574,573,574,573,311
20230724,113300,637188793,573,573,573,573,1019
20230724,113200,636604906,573,573,573,573,4567
20230724,113100,633988015,574,573,574,573,2531
20230724,113000,632537721,573,573,573,573,525
20230724,112900,632236896,574,574,574,574,70
20230724,112800,632196716,574,574,574,574,4294
20230724,112700,629731960,574,575,575,574,7828
20230724,112600,625238186,575,575,575,575,0
20230724,112500,625238186,575,575,575,575,1000
20230724,112400,624663186,574,574,574,574,20000
20230724,112300,613183186,574,574,574,574,100
20230724,112200,613125786,575,575,575,575,1899
20230724,112100,612033861,575,575,575,575,0
20230724,112000,612033861,575,575,575,575,6403
20230724,111900,608352136,575,575,575,575,5001
20230724,111800,605476561,575,575,575,575,11
20230724,111700,605470236,575,575,575,575,1
20230724,111600,605469661,575,575,575,574,1571
20230724,111500,604566362,575,575,575,575,29
20230724,111400,604549687,574,574,574,574,1645
20230724,111300,603605457,574,574,574,574,803
20230724,111200,603144535,574,575,575,574,1335
20230724,111100,602378240,575,574,575,574,12466
20230724,111000,595221754,575,576,576,575,1407
20230724,110900,594412727,576,576,576,576,600
20230724,110800,594067127,576,573,576,573,34
20230724,110700,594047599,573,574,574,573,28100
20230724,110600,577931039,574,574,574,574,1010
20230724,110500,577351299,574,576,576,574,805
20230724,110400,576888395,576,575,576,575,10505
20230724,110300,570848017,575,575,575,575,4482
20230724,110200,568270867,575,576,576,575,3493
20230724,110100,566262375,576,575,576,575,2246
20230724,110000,564970679,576,575,576,575,1840
20230724,105900,563912667,575,575,575,575,500
20230724,105800,563625167,576,576,576,576,911
20230724,105700,563100431,576,576,576,576,1
20230724,105600,563099855,575,575,575,575,3253
20230724,105500,561229380,575,575,575,574,1323
20230724,105400,560469968,576,574,576,574,2249
20230724,105300,559179018,574,574,574,574,430
20230724,105200,558932198,574,574,574,574,11671
20230724,105100,552233044,574,574,574,574,8672
20230724,105000,547255316,575,575,575,575,127
20230724,104900,547182291,575,575,575,575,2
20230724,104800,547181141,575,575,575,574,3030
20230724,104700,545440891,575,575,575,575,0
20230724,104600,545440891,575,575,575,575,3987
20230724,104500,543148366,575,575,575,575,1
20230724,104400,543147791,576,575,576,574,8722
20230724,104300,538133429,575,576,576,575,305
20230724,104200,537958049,576,576,576,576,99
20230724,104100,537901025,576,576,576,576,100
20230724,104000,537843425,576,576,576,576,2000
20230724,103900,536691425,575,574,578,574,18457
20230724,103800,526088696,574,575,575,574,1143
20230724,103700,525432481,574,575,575,574,4664
20230724,103600,522751844,574,575,575,574,1771
20230724,103500,521733520,575,574,575,574,112
20230724,103400,521669220,574,575,575,574,5223
20230724,103300,518670995,575,575,575,575,1073
20230724,103200,518054020,575,575,575,575,125
20230724,103100,517982145,575,575,575,574,769
20230724,103000,517540720,575,575,575,574,1806
20230724,102900,516503070,575,575,575,575,1061
20230724,102800,515892995,574,574,574,574,3028
20230724,102700,514154923,573,574,574,573,4518
20230724,102600,511566091,574,574,574,574,3642
20230724,102500,509475583,574,574,574,574,4896
20230724,102400,506665279,575,575,575,575,34
20230724,102300,506645729,575,574,575,574,5529
20230724,102200,503469079,575,574,576,574,556
20230724,102100,503149872,575,576,576,574,6687
20230724,102000,499303651,574,574,574,574,574
20230724,101900,498974175,574,574,574,574,0
20230724,101800,498974175,574,575,575,574,2000
20230724,101700,497825279,574,576,576,574,4533
20230724,101600,495218875,576,576,576,576,4
20230724,101500,495216571,576,577,577,576,6056
20230724,101400,491725315,577,576,577,576,2
20230724,101300,491724162,577,577,577,577,607
20230724,101200,491373923,577,577,577,577,2627
20230724,101100,489858144,577,578,578,577,28925
20230724,101000,473141187,578,578,578,578,1008
20230724,100900,472558563,578,578,578,578,401
20230724,100800,472326785,578,575,578,575,66402
20230724,100700,434139474,574,574,575,574,5147
20230724,100600,431184958,574,574,574,573,125981
20230724,100500,358969945,574,574,574,574,2386
20230724,100400,357600381,574,575,575,574,84
20230724,100300,357552164,574,575,575,574,850
20230724,100200,357064214,575,575,575,575,5
20230724,100100,357061339,574,574,574,574,4741
20230724,100000,354340005,574,574,574,574,6006
20230724,095900,350892561,574,574,575,574,6240
20230724,095800,347309801,574,574,574,574,450
20230724,095700,347051501,574,574,575,574,1173
20230724,095600,346378196,575,574,575,574,4890
20230724,095500,343570210,574,575,575,574,51
20230724,095400,343540935,574,574,574,574,8129
20230724,095300,338874889,574,574,574,574,11
20230724,095200,338868575,574,574,574,574,9778
20230724,095100,333256003,574,574,575,574,2676
20230724,095000,331719978,575,575,575,574,9598
20230724,094900,326208956,575,575,575,575,3035
20230724,094800,324463831,575,575,575,575,2782
20230724,094700,322864181,575,575,575,575,6009
20230724,094600,319409006,576,576,576,576,635
20230724,094500,319043246,576,576,576,576,2506
20230724,094400,317599790,576,576,576,576,793
20230724,094300,317143022,575,574,575,574,230
20230724,094200,317010822,574,574,574,574,1417
20230724,094100,316197464,575,575,575,575,38204
20230724,094000,294230164,575,576,576,575,14418
20230724,093900,285927920,577,577,577,577,1562
20230724,093800,285026646,577,577,577,577,301
20230724,093700,284852969,576,576,577,576,2261
20230724,093600,283549615,577,578,578,577,6524
20230724,093500,279782273,578,578,578,578,3050
20230724,093400,278019373,578,579,579,578,4245
20230724,093300,275565563,579,578,579,578,379
20230724,093200,275346496,578,577,578,577,37320
20230724,093100,253777136,577,576,577,576,58000
20230724,093000,220337220,576,574,576,574,801
20230724,092900,219876246,573,576,576,573,60830
20230724,092800,184914583,576,576,577,576,2286
20230724,092700,183596162,577,577,577,577,16
20230724,092600,183586930,578,578,578,578,4840
20230724,092500,180789410,578,578,578,576,3734
20230724,092400,178638307,578,576,578,576,24090
20230724,092300,164721120,576,576,576,576,499
20230724,092200,164433696,576,576,576,576,6071
20230724,092100,160936800,576,576,576,574,33963
20230724,092000,141404879,576,578,578,576,2051
20230724,091900,140223442,578,578,578,578,25
20230724,091800,140208992,578,575,578,575,3662
20230724,091700,138099337,575,575,575,575,2138
20230724,091600,136869987,575,575,576,575,30611
20230724,091500,119266255,576,577,577,576,55697
20230724,091400,87182835,576,579,579,576,42131
20230724,091300,62868764,579,579,579,578,2823
20230724,091200,61234814,579,580,581,578,18781
20230724,091100,50361789,580,580,581,580,702
20230724,091000,49954453,580,581,581,580,4826
20230724,090900,47155247,581,581,581,580,5758
20230724,090800,43813849,581,581,581,580,13377
20230724,090700,36054876,581,581,581,580,2607
20230724,090600,34541675,581,581,581,580,541
20230724,090500,34227361,581,582,582,581,7685
20230724,090400,29762374,582,581,582,581,32
20230724,090300,29743781,581,580,581,580,353
20230724,090200,29538988,580,581,582,580,16063
20230724,090100,20207684,581,585,585,581,10449
20230724,090000,14136311,581,581,581,581,24331