stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,193400,473694926,259,259,259,259,26443
20230724,193300,473694926,259,259,259,259,0
20230724,193200,473694926,259,259,259,259,0
20230724,193100,473694926,259,259,259,259,0
20230724,193000,473694926,259,259,259,259,0
20230724,192900,473694926,259,259,259,259,0
20230724,192800,473694926,259,259,259,259,0
20230724,192700,473694926,259,259,259,259,0
20230724,192600,473694926,259,259,259,259,0
20230724,192500,473694926,259,259,259,259,0
20230724,192400,473694926,259,259,259,259,0
20230724,192300,473694926,259,259,259,259,0
20230724,192200,473694926,259,259,259,259,0
20230724,192100,473694926,259,259,259,259,0
20230724,192000,473694926,259,259,259,259,0
20230724,191900,473694926,259,259,259,259,0
20230724,191800,473694926,259,259,259,259,0
20230724,191700,473694926,259,259,259,259,0
20230724,191600,473694926,259,259,259,259,0
20230724,191500,473694926,259,259,259,259,0
20230724,191400,473694926,259,259,259,259,0
20230724,191300,473694926,259,259,259,259,0
20230724,191200,473694926,259,259,259,259,0
20230724,191100,473694926,259,259,259,259,0
20230724,191000,473694926,259,259,259,259,0
20230724,190900,473694926,259,259,259,259,0
20230724,190800,473694926,259,259,259,259,0
20230724,190700,473694926,259,259,259,259,0
20230724,190600,473694926,259,259,259,259,0
20230724,190500,473694926,259,259,259,259,0
20230724,190400,473694926,259,259,259,259,26443
20230724,190300,473694926,259,259,259,259,0
20230724,190200,473694926,259,259,259,259,0
20230724,190100,473694926,259,259,259,259,0
20230724,190000,473694926,259,259,259,259,0
20230724,185900,473694926,259,259,259,259,0
20230724,185800,473694926,259,259,259,259,0
20230724,185700,473694926,259,259,259,259,0
20230724,185600,473694926,259,259,259,259,0
20230724,185500,473694926,259,259,259,259,0
20230724,185400,473694926,259,259,259,259,0
20230724,185300,473694926,259,259,259,259,0
20230724,185200,473694926,259,259,259,259,0
20230724,185100,473694926,259,259,259,259,0
20230724,185000,473694926,259,259,259,259,0
20230724,184900,473694926,259,259,259,259,0
20230724,184800,473694926,259,259,259,259,0
20230724,184700,473694926,259,259,259,259,0
20230724,184600,473694926,259,259,259,259,0
20230724,184500,473694926,259,259,259,259,0
20230724,184400,473694926,259,259,259,259,0
20230724,184300,473694926,259,259,259,259,0
20230724,184200,473694926,259,259,259,259,0
20230724,184100,473694926,259,259,259,259,0
20230724,184000,473694926,259,259,259,259,0
20230724,183900,473694926,259,259,259,259,0
20230724,183800,473694926,259,259,259,259,0
20230724,183700,473694926,259,259,259,259,0
20230724,183600,473694926,259,259,259,259,0
20230724,183500,473694926,259,259,259,259,0
20230724,183400,473694926,259,259,259,259,26443
20230724,183300,473694926,259,259,259,259,0
20230724,183200,473694926,259,259,259,259,0
20230724,183100,473694926,259,259,259,259,0
20230724,183000,473694926,259,259,259,259,0
20230724,182900,473694926,259,259,259,259,0
20230724,182800,473694926,259,259,259,259,0
20230724,182700,473694926,259,259,259,259,0
20230724,182600,473694926,259,259,259,259,0
20230724,182500,473694926,259,259,259,259,0
20230724,182400,473694926,259,259,259,259,0
20230724,182300,473694926,259,259,259,259,0
20230724,182200,473694926,259,259,259,259,0
20230724,182100,473694926,259,259,259,259,0
20230724,182000,473694926,259,259,259,259,0
20230724,181900,473694926,259,259,259,259,0
20230724,181800,473694926,259,259,259,259,0
20230724,181700,473694926,259,259,259,259,0
20230724,181600,473694926,259,259,259,259,0
20230724,181500,473694926,259,259,259,259,0
20230724,181400,473694926,259,259,259,259,0
20230724,181300,473694926,259,259,259,259,0
20230724,181200,473694926,259,259,259,259,0
20230724,181100,473694926,259,259,259,259,0
20230724,181000,473694926,259,259,259,259,0
20230724,180900,473694926,259,259,259,259,0
20230724,180800,473694926,259,259,259,259,0
20230724,180700,473694926,259,259,259,259,0
20230724,180600,473694926,259,259,259,259,0
20230724,180500,473694926,259,259,259,259,0
20230724,180400,473694926,259,259,259,259,26443
20230724,180300,473694926,259,259,259,259,0
20230724,180200,473694926,259,259,259,259,0
20230724,180100,473694926,259,259,259,259,0
20230724,180000,473694926,259,259,259,259,0
20230724,175900,473694926,259,259,259,259,0
20230724,175800,473694926,259,259,259,259,0
20230724,175700,473694926,259,259,259,259,0
20230724,175600,473694926,259,259,259,259,0
20230724,175500,473694926,259,259,259,259,0
20230724,175400,473694926,259,259,259,259,0
20230724,175300,473694926,259,259,259,259,0
20230724,175200,473694926,259,259,259,259,0
20230724,175100,473694926,259,259,259,259,0
20230724,175000,473694926,259,259,259,259,0
20230724,174900,473694926,259,259,259,259,0
20230724,174800,473694926,259,259,259,259,0
20230724,174700,473694926,259,259,259,259,0
20230724,174600,473694926,259,259,259,259,0
20230724,174500,473694926,259,259,259,259,0
20230724,174400,473694926,259,259,259,259,0
20230724,174300,473694926,259,259,259,259,0
20230724,174200,473694926,259,259,259,259,0
20230724,174100,473694926,259,259,259,259,0
20230724,174000,473694926,259,259,259,259,0
20230724,173900,473694926,259,259,259,259,0
20230724,173800,473694926,259,259,259,259,0
20230724,173700,473694926,259,259,259,259,0
20230724,173600,473694926,259,259,259,259,0
20230724,173500,473694926,259,259,259,259,0
20230724,173400,473694926,259,259,259,259,26443
20230724,173300,473694926,259,259,259,259,0
20230724,173200,473694926,259,259,259,259,0
20230724,173100,473694926,259,259,259,259,0
20230724,173000,473694926,259,259,259,259,0
20230724,172900,473694926,259,259,259,259,0
20230724,172800,473694926,259,259,259,259,0
20230724,172700,473694926,259,259,259,259,0
20230724,172600,473694926,259,259,259,259,0
20230724,172500,473694926,259,259,259,259,0
20230724,172400,473694926,259,259,259,259,0
20230724,172300,473694926,259,259,259,259,0
20230724,172200,473694926,259,259,259,259,0
20230724,172100,473694926,259,259,259,259,0
20230724,172000,473694926,259,259,259,259,0
20230724,171900,473694926,259,259,259,259,0
20230724,171800,473694926,259,259,259,259,0
20230724,171700,473694926,259,259,259,259,0
20230724,171600,473694926,259,259,259,259,0
20230724,171500,473694926,259,259,259,259,0
20230724,171400,473694926,259,259,259,259,0
20230724,171300,473694926,259,259,259,259,0
20230724,171200,473694926,259,259,259,259,0
20230724,171100,473694926,259,259,259,259,0
20230724,171000,473694926,259,259,259,259,0
20230724,170900,473694926,259,259,259,259,0
20230724,170800,473694926,259,259,259,259,0
20230724,170700,473694926,259,259,259,259,0
20230724,170600,473694926,259,259,259,259,0
20230724,170500,473694926,259,259,259,259,0
20230724,170400,473694926,259,259,259,259,26443
20230724,170300,473694926,259,259,259,259,0
20230724,170200,473694926,259,259,259,259,0
20230724,170100,473694926,259,259,259,259,0
20230724,170000,473694926,259,259,259,259,0
20230724,165900,473694926,259,259,259,259,0
20230724,165800,473694926,259,259,259,259,0
20230724,165700,473694926,259,259,259,259,0
20230724,165600,473694926,259,259,259,259,0
20230724,165500,473694926,259,259,259,259,0
20230724,165400,473694926,259,259,259,259,0
20230724,165300,473694926,259,259,259,259,0
20230724,165200,473694926,259,259,259,259,0
20230724,165100,473694926,259,259,259,259,0
20230724,165000,473694926,259,259,259,259,0
20230724,164900,473694926,259,259,259,259,0
20230724,164800,473694926,259,259,259,259,0
20230724,164700,473694926,259,259,259,259,0
20230724,164600,473694926,259,259,259,259,0
20230724,164500,473694926,259,259,259,259,0
20230724,164400,473694926,259,259,259,259,0
20230724,164300,473694926,259,259,259,259,0
20230724,164200,473694926,259,259,259,259,0
20230724,164100,473694926,259,259,259,259,0
20230724,164000,473694926,259,259,259,259,0
20230724,163900,473694926,259,259,259,259,0
20230724,163800,473694926,259,259,259,259,0
20230724,163700,473694926,259,259,259,259,0
20230724,163600,473694926,259,259,259,259,0
20230724,163500,473694926,259,259,259,259,0
20230724,163400,473694926,259,259,259,259,26443
20230724,163300,473694926,259,259,259,259,0
20230724,163200,473694926,259,259,259,259,0
20230724,163100,473694926,259,259,259,259,0
20230724,163000,473694926,259,259,259,259,0
20230724,162900,473694926,259,259,259,259,0
20230724,162800,473694926,259,259,259,259,0
20230724,162700,473694926,259,259,259,259,0
20230724,162600,473694926,259,259,259,259,0
20230724,162500,473694926,259,259,259,259,0
20230724,162400,473694926,259,259,259,259,0
20230724,162300,473694926,259,259,259,259,0
20230724,162200,473694926,259,259,259,259,0
20230724,162100,473694926,259,259,259,259,0
20230724,162000,473694926,259,259,259,259,0
20230724,161900,473694926,259,259,259,259,0
20230724,161800,473694926,259,259,259,259,0
20230724,161700,473694926,259,259,259,259,0
20230724,161600,473694926,259,259,259,259,0
20230724,161500,473694926,259,259,259,259,0
20230724,161400,473694926,259,259,259,259,0
20230724,161300,473694926,259,259,259,259,0
20230724,161200,473694926,259,259,259,259,0
20230724,161100,473694926,259,259,259,259,0
20230724,161000,473694926,259,259,259,259,0
20230724,160900,473694926,259,259,259,259,0
20230724,160800,473694926,259,259,259,259,0
20230724,160700,473694926,259,259,259,259,0
20230724,160600,473694926,259,259,259,259,0
20230724,160500,473694926,259,259,259,259,0
20230724,160400,473694926,259,259,259,259,26443
20230724,160300,473694926,259,259,259,259,0
20230724,160200,473694926,259,259,259,259,0
20230724,160100,473694926,259,259,259,259,0
20230724,160000,473694926,259,259,259,259,0
20230724,155900,473694926,259,259,259,259,0
20230724,155800,473694926,259,259,259,259,0
20230724,155700,473694926,259,259,259,259,0
20230724,155600,473694926,259,259,259,259,0
20230724,155500,473694926,259,259,259,259,0
20230724,155400,473694926,259,259,259,259,0
20230724,155300,473694926,259,259,259,259,0
20230724,155200,473694926,259,259,259,259,0
20230724,155100,473694926,259,259,259,259,0
20230724,155000,473694926,259,259,259,259,0
20230724,154900,473694926,259,259,259,259,0
20230724,154800,473694926,259,259,259,259,0
20230724,154700,473694926,259,259,259,259,0
20230724,154600,473694926,259,259,259,259,0
20230724,154500,473694926,259,259,259,259,0
20230724,154400,473694926,259,259,259,259,0
20230724,154300,473694926,259,259,259,259,0
20230724,154200,473694926,259,259,259,259,0
20230724,154100,473694926,259,259,259,259,0
20230724,154000,473694926,259,259,259,259,0
20230724,153900,473694926,259,259,259,259,0
20230724,153800,473694926,259,259,259,259,0
20230724,153700,473694926,259,259,259,259,0
20230724,153600,473694926,259,259,259,259,0
20230724,153500,473694926,259,259,259,259,0
20230724,153400,473694926,259,259,259,259,26443
20230724,153300,473694926,259,259,259,259,0
20230724,153200,473694926,259,259,259,259,0
20230724,153100,473694926,259,259,259,259,0
20230724,153000,473694926,259,259,259,259,26443
20230724,152900,466846189,255,255,255,255,0
20230724,152800,466846189,255,255,255,255,0
20230724,152700,466846189,255,255,255,255,0
20230724,152600,466846189,255,255,255,255,0
20230724,152500,466846189,255,255,255,255,0
20230724,152400,466846189,255,255,255,255,0
20230724,152300,466846189,255,255,255,255,0
20230724,152200,466846189,255,255,255,255,0
20230724,152100,466846189,255,255,255,255,0
20230724,152000,466846189,255,255,255,255,0
20230724,151900,466846189,255,255,255,255,3541
20230724,151800,465943234,253,254,254,253,3720
20230724,151700,465001762,255,255,255,255,8
20230724,151600,464999722,255,255,255,254,4145
20230724,151500,463946746,255,257,257,254,960
20230724,151400,463701773,257,255,257,254,217
20230724,151300,463646258,256,256,256,256,10
20230724,151200,463643698,256,256,257,252,34207
20230724,151100,454991999,257,257,257,257,0
20230724,151000,454991999,257,257,257,257,856
20230724,150900,454772007,257,256,257,256,177
20230724,150800,454726682,257,257,257,256,661
20230724,150700,454557405,257,257,257,257,1701
20230724,150600,454120248,256,256,256,256,282
20230724,150500,454048056,256,256,256,256,141
20230724,150400,454011960,256,256,256,256,1000
20230724,150300,453755960,256,256,256,256,1
20230724,150200,453755704,256,255,256,255,3738
20230724,150100,452802476,256,256,256,256,6
20230724,150000,452800940,256,256,256,256,6
20230724,145900,452799404,255,255,255,255,1
20230724,145800,452799149,256,255,256,255,2634
20230724,145700,452124865,256,256,256,254,156
20230724,145600,452085149,253,255,256,253,8767
20230724,145500,449860979,257,257,257,257,0
20230724,145400,449860979,257,257,257,257,0
20230724,145300,449860979,257,257,257,257,0
20230724,145200,449860979,257,256,257,256,1951
20230724,145100,449359816,257,257,257,257,0
20230724,145000,449359816,257,257,257,257,58
20230724,144900,449344910,254,256,258,254,6623
20230724,144800,447660943,256,258,258,256,177
20230724,144700,447615546,258,258,259,256,438
20230724,144600,447503106,259,257,259,257,2070
20230724,144500,446967258,259,258,259,257,808
20230724,144400,446758638,260,255,260,255,5509
20230724,144300,445338012,255,256,256,253,16324
20230724,144200,441183901,255,256,256,255,627
20230724,144100,441023549,256,256,256,254,538
20230724,144000,440886200,256,255,256,254,3778
20230724,143900,439922835,255,255,255,255,0
20230724,143800,439922835,255,255,255,255,466
20230724,143700,439804005,255,254,255,254,36649
20230724,143600,430494750,254,254,254,254,13
20230724,143500,430491448,253,253,253,253,1245
20230724,143400,430176463,254,254,254,254,2
20230724,143300,430175955,253,254,254,253,202
20230724,143200,430124847,253,253,253,253,2000
20230724,143100,429618847,253,254,254,253,12548
20230724,143000,426432401,254,254,254,254,1006
20230724,142900,426176877,254,253,254,253,575
20230724,142800,426030971,254,253,254,253,2894
20230724,142700,425296158,254,254,254,254,399
20230724,142600,425194812,254,254,254,254,7
20230724,142500,425193034,254,254,254,253,106
20230724,142400,425166196,253,254,254,253,5145
20230724,142300,423864510,254,254,254,254,0
20230724,142200,423864510,254,254,254,254,0
20230724,142100,423864510,254,254,254,254,17
20230724,142000,423860192,254,254,254,254,2
20230724,141900,423859684,254,254,254,254,24
20230724,141800,423853588,253,253,253,253,613
20230724,141700,423698499,252,253,253,252,4020
20230724,141600,422685439,253,253,253,253,2010
20230724,141500,422176909,253,253,253,253,2000
20230724,141400,421670909,254,253,254,253,745
20230724,141300,421482374,254,254,255,254,2475
20230724,141200,420853685,254,254,254,254,672
20230724,141100,420682997,255,255,255,255,44
20230724,141000,420671777,256,256,256,256,0
20230724,140900,420671777,256,256,256,256,0
20230724,140800,420671777,256,255,256,255,3306
20230724,140700,419828741,256,256,256,256,0
20230724,140600,419828741,256,256,256,256,6
20230724,140500,419827205,255,255,255,255,0
20230724,140400,419827205,255,255,255,255,4000
20230724,140300,418807205,256,256,256,256,200
20230724,140200,418756005,256,257,257,256,300
20230724,140100,418679005,257,257,257,257,58
20230724,140000,418664099,257,257,257,257,20
20230724,135900,418658959,257,256,257,256,2091
20230724,135800,418123572,256,256,256,256,493
20230724,135700,417997364,256,257,257,256,3545
20230724,135600,417089814,257,255,257,255,981
20230724,135500,416838957,255,256,257,255,1809
20230724,135400,416376559,256,256,256,254,1250
20230724,135300,416058825,256,256,256,256,10
20230724,135200,416056265,257,257,257,257,0
20230724,135100,416056265,257,257,257,256,41
20230724,135000,416045729,257,256,257,254,1056
20230724,134900,415777296,257,257,257,257,33
20230724,134800,415768815,257,257,257,256,1604
20230724,134700,415357894,257,257,257,257,4
20230724,134600,415356866,257,256,257,256,28
20230724,134500,415349691,257,257,257,257,0
20230724,134400,415349691,257,257,257,257,0
20230724,134300,415349691,257,257,257,257,0
20230724,134200,415349691,257,257,257,256,117
20230724,134100,415319703,257,256,257,256,107
20230724,134000,415292264,256,255,256,255,304
20230724,133900,415214731,256,256,257,256,70
20230724,133800,415196777,257,257,257,256,1861
20230724,133700,414718785,257,256,257,256,239
20230724,133600,414657561,256,256,256,256,415
20230724,133500,414551321,256,256,257,256,1032
20230724,133400,414286287,257,257,257,257,0
20230724,133300,414286287,257,256,257,256,4064
20230724,133200,413241861,254,256,256,254,261
20230724,133100,413175201,256,256,256,255,4644
20230724,133000,411986476,256,256,256,256,9
20230724,132900,411984172,254,254,254,254,150
20230724,132800,411946072,256,256,256,256,0
20230724,132700,411946072,256,254,256,254,22
20230724,132600,411940442,256,254,256,254,2241
20230724,132500,411371224,256,256,256,256,1
20230724,132400,411370968,256,256,256,256,13
20230724,132300,411367640,256,256,256,256,23
20230724,132200,411361752,256,257,257,256,3303
20230724,132100,410516171,257,256,257,256,5005
20230724,132000,409234888,256,256,256,256,732
20230724,131900,409047496,257,257,257,255,296
20230724,131800,408971571,257,256,257,256,26658
20230724,131700,402147031,256,256,256,255,22
20230724,131600,402141400,256,256,256,254,7293
20230724,131500,400282548,255,255,255,255,2350
20230724,131400,399683298,255,255,255,255,0
20230724,131300,399683298,255,255,255,255,935
20230724,131200,399444873,255,255,255,255,1011
20230724,131100,399187068,255,255,255,255,2000
20230724,131000,398677068,254,254,254,254,1000
20230724,130900,398423068,255,255,255,255,0
20230724,130800,398423068,255,255,255,255,100
20230724,130700,398397568,255,255,255,255,0
20230724,130600,398397568,255,255,255,254,2992
20230724,130500,397637388,255,254,255,253,9827
20230724,130400,395151102,254,254,254,254,7985
20230724,130300,393122912,254,254,254,254,237
20230724,130200,393062714,254,254,254,253,586
20230724,130100,392913906,254,254,254,254,2
20230724,130000,392913398,253,253,254,253,1026
20230724,125900,392653809,254,253,254,253,4704
20230724,125800,391463668,253,253,253,253,17
20230724,125700,391459367,253,253,253,252,1003
20230724,125600,391206608,253,253,253,253,2087
20230724,125500,390678597,253,253,253,252,378
20230724,125400,390583013,253,253,253,251,21005
20230724,125300,385308749,253,257,257,245,134798
20230724,125200,351566553,257,255,257,255,427
20230724,125100,351456996,255,257,257,255,403
20230724,125000,351353759,257,256,257,253,38246
20230724,124900,341627841,256,255,256,255,315
20230724,124800,341547501,256,256,256,254,2303
20230724,124700,340960689,256,256,256,256,7
20230724,124600,340958897,256,254,256,251,20190
20230724,124500,335866685,256,256,256,252,30469
20230724,124400,328146087,256,255,256,255,7476
20230724,124300,326239697,256,256,256,256,134
20230724,124200,326205393,256,256,256,256,1033
20230724,124100,325940945,256,256,256,256,629
20230724,124000,325779921,256,256,256,255,3998
20230724,123900,324757543,256,256,257,256,848
20230724,123800,324540443,256,255,256,255,29
20230724,123700,324533020,256,258,258,252,50152
20230724,123600,311828466,258,258,258,258,15
20230724,123500,311824596,258,258,258,258,400
20230724,123400,311721396,258,256,258,256,1050
20230724,123300,311452496,258,256,258,256,596
20230724,123200,311299864,258,257,258,257,14
20230724,123100,311296253,257,257,258,257,1793
20230724,123000,310835433,256,258,258,252,52984
20230724,122900,297418509,258,258,258,257,4432
20230724,122800,296279453,258,257,258,257,274
20230724,122700,296208858,258,259,259,254,27299
20230724,122600,289230107,260,260,260,260,2435
20230724,122500,288597007,260,260,260,260,1406
20230724,122400,288231447,259,260,260,259,1598
20230724,122300,287816867,260,260,260,259,63
20230724,122200,287800488,260,260,260,259,207
20230724,122100,287746699,260,259,260,259,101
20230724,122000,287720478,260,258,260,257,2093
20230724,121900,287180905,258,258,258,257,1407
20230724,121800,286818048,260,260,260,260,7
20230724,121700,286816228,260,260,260,258,23013
20230724,121600,280873002,260,259,260,259,8940
20230724,121500,278557530,260,260,260,260,1
20230724,121400,278557270,260,260,260,259,474
20230724,121300,278434292,260,260,260,260,33
20230724,121200,278425712,259,259,259,259,500
20230724,121100,278296212,261,261,261,261,0
20230724,121000,278296212,261,260,261,260,34
20230724,120900,278287357,260,260,260,260,931
20230724,120800,278045297,260,260,260,260,811
20230724,120700,277834437,260,260,260,259,211
20230724,120600,277779714,260,260,260,260,12
20230724,120500,277776594,261,261,261,261,0
20230724,120400,277776594,261,261,261,261,100
20230724,120300,277750494,261,260,261,259,1096
20230724,120200,277466488,261,260,261,259,14200
20230724,120100,273787796,260,260,260,260,259
20230724,120000,273720456,261,260,261,260,2005
20230724,115900,273197651,261,261,261,261,230
20230724,115800,273137621,261,261,261,261,10
20230724,115700,273135011,261,259,261,259,3983
20230724,115600,272103382,259,260,260,259,34935
20230724,115500,263053910,260,260,260,260,98
20230724,115400,263028430,261,261,261,261,17
20230724,115300,263023993,261,261,261,260,820
20230724,115200,262810773,261,260,261,260,208
20230724,115100,262756685,261,261,261,261,0
20230724,115000,262756685,261,261,261,261,327
20230724,114900,262671338,261,260,261,260,16273
20230724,114800,258440250,261,260,261,260,1215
20230724,114700,258123950,260,261,261,260,683
20230724,114600,257946170,261,261,261,261,0
20230724,114500,257946170,261,260,261,260,323
20230724,114400,257861985,260,261,261,260,5203
20230724,114300,256504054,261,261,261,261,17
20230724,114200,256499617,261,261,261,261,3999
20230724,114100,255455878,261,261,261,261,751
20230724,114000,255259867,262,262,262,262,0
20230724,113900,255259867,262,262,262,262,0
20230724,113800,255259867,262,262,262,262,7
20230724,113700,255258033,261,261,262,261,241
20230724,113600,255195126,262,262,262,262,1
20230724,113500,255194864,262,262,262,262,0
20230724,113400,255194864,262,261,262,261,130
20230724,113300,255160910,262,262,262,262,0
20230724,113200,255160910,262,261,262,261,458
20230724,113100,255040916,262,262,262,262,100
20230724,113000,255014716,262,262,262,262,496
20230724,112900,254884764,260,260,260,260,1
20230724,112800,254884504,262,262,262,262,0
20230724,112700,254884504,262,261,262,260,2007
20230724,112600,254361534,262,262,262,260,832
20230724,112500,254145110,262,260,262,260,1505
20230724,112400,253753798,260,260,260,260,2500
20230724,112300,253103798,260,260,260,260,0
20230724,112200,253103798,260,260,260,260,1006
20230724,112100,252842238,260,260,260,260,0
20230724,112000,252842238,260,260,260,260,7015
20230724,111900,251018338,260,261,261,260,7748
20230724,111800,249003157,261,261,262,261,332
20230724,111700,248916381,262,262,262,262,0
20230724,111600,248916381,262,262,262,262,0
20230724,111500,248916381,262,262,262,262,100
20230724,111400,248890181,262,262,262,261,151
20230724,111300,248850649,262,262,262,262,75
20230724,111200,248830999,262,261,262,261,3948
20230724,111100,247800546,262,262,262,262,24
20230724,111000,247794258,261,261,261,261,1000
20230724,110900,247533258,262,261,262,261,2030
20230724,110800,247003398,262,261,262,261,1077
20230724,110700,246722224,262,262,262,262,110
20230724,110600,246693404,262,262,262,261,15402
20230724,110500,242669477,262,263,263,262,1105
20230724,110400,242379921,263,262,263,262,20
20230724,110300,242374667,263,263,263,263,280
20230724,110200,242301027,262,262,263,262,245
20230724,110100,242236823,263,262,263,262,121
20230724,110000,242205100,263,263,263,263,49
20230724,105900,242192213,262,262,262,262,4078
20230724,105800,241123777,263,263,263,263,100
20230724,105700,241097477,263,263,263,262,317
20230724,105600,241014393,263,263,263,263,152
20230724,105500,240974417,262,263,263,262,6196
20230724,105400,239350890,264,262,264,262,20
20230724,105300,239345612,264,264,264,264,0
20230724,105200,239345612,264,264,264,264,0
20230724,105100,239345612,264,263,264,263,8455
20230724,105000,237115241,263,263,263,263,2003
20230724,104900,236588452,263,262,263,262,2974
20230724,104800,235808290,263,263,263,263,3795
20230724,104700,234810205,263,263,263,263,0
20230724,104600,234810205,263,263,263,263,94
20230724,104500,234785483,263,262,263,262,490
20230724,104400,234657095,262,262,262,262,21
20230724,104300,234651593,263,263,263,263,442
20230724,104200,234535347,263,263,264,263,1710
20230724,104100,234085117,263,264,264,263,297
20230724,104000,234006901,263,264,264,263,144
20230724,103900,233969005,264,264,265,264,1041
20230724,103800,233694170,265,264,265,264,44
20230724,103700,233682545,265,265,265,265,13
20230724,103600,233679100,265,265,265,264,38
20230724,103500,233669032,265,264,265,264,80
20230724,103400,233647900,263,264,264,263,381
20230724,103300,233547689,265,265,265,265,276
20230724,103200,233474549,265,265,265,263,2087
20230724,103100,232922210,265,265,265,263,380
20230724,103000,232821688,265,264,265,263,8085
20230724,102900,230687113,264,264,264,264,101
20230724,102800,230660449,264,263,264,263,1059
20230724,102700,230381898,264,263,264,263,603
20230724,102600,230223298,263,263,263,262,843
20230724,102500,230001644,262,263,263,262,9403
20230724,102400,227533018,262,262,262,262,206
20230724,102300,227479046,263,263,263,263,0
20230724,102200,227479046,263,262,263,262,812
20230724,102100,227266279,263,263,263,263,10
20230724,102000,227263649,263,262,263,261,2274
20230724,101900,226668844,262,262,263,262,9287
20230724,101800,224235539,261,263,263,261,10426
20230724,101700,221503893,263,262,263,262,58
20230724,101600,221488655,263,263,263,262,474
20230724,101500,221364169,263,263,263,263,3256
20230724,101400,220507841,264,263,264,263,337
20230724,101300,220419184,264,263,264,263,484
20230724,101200,220291858,264,263,264,263,513
20230724,101100,220156926,263,263,263,263,36
20230724,101000,220147458,264,264,264,262,361
20230724,100900,220052407,264,264,264,261,1117
20230724,100800,219758288,263,262,263,261,24574
20230724,100700,213314488,262,260,262,260,2179
20230724,100600,212745845,260,262,262,260,28549
20230724,100500,205299645,261,261,261,261,514
20230724,100400,205165491,262,261,262,261,975
20230724,100300,204910496,261,260,261,260,236
20230724,100200,204848983,260,260,260,260,2498
20230724,100100,204199503,260,260,260,260,2211
20230724,100000,203624643,261,261,262,261,3409
20230724,095900,202734864,261,260,261,260,3304
20230724,095800,201872840,261,260,261,260,5665
20230724,095700,200399929,261,262,262,261,2825
20230724,095600,199662603,262,261,262,261,301
20230724,095500,199584041,261,261,261,260,3547
20230724,095400,198658566,260,261,261,260,307
20230724,095300,198578444,261,260,261,260,806
20230724,095200,198368167,260,259,260,258,19172
20230724,095100,193403179,259,260,260,259,17373
20230724,095000,188903505,260,258,260,258,4526
20230724,094900,187728866,258,259,260,258,99796
20230724,094800,161894954,259,262,262,259,64919
20230724,094700,145018353,261,262,263,261,23307
20230724,094600,138913477,263,263,263,262,2920
20230724,094500,138145557,264,264,264,263,30444
20230724,094400,130138738,264,264,264,263,3375
20230724,094300,129250996,263,264,264,263,12610
20230724,094200,125924247,264,264,264,263,6916
20230724,094100,124104333,264,264,264,264,1601
20230724,094000,123681669,265,265,265,264,3451
20230724,093900,122770449,265,264,265,264,1283
20230724,093800,122430926,264,265,265,264,1268
20230724,093700,122094918,265,265,265,264,5051
20230724,093600,120758292,266,266,266,266,1017
20230724,093500,120487770,266,266,266,265,1255
20230724,093400,120155140,266,267,267,264,13455
20230724,093300,116602682,262,268,268,262,44508
20230724,093200,104868627,268,268,269,268,16807
20230724,093100,100364225,269,269,269,267,6556
20230724,093000,98613512,269,269,269,267,922
20230724,092900,98367004,269,269,269,267,330
20230724,092800,98278407,267,268,269,267,1103
20230724,092700,97982113,269,267,269,267,349
20230724,092600,97888442,269,267,269,267,485
20230724,092500,97758167,269,268,269,267,1579
20230724,092400,97334944,268,267,268,264,621
20230724,092300,97170513,262,268,269,262,81786
20230724,092200,75524025,268,267,268,266,3491
20230724,092100,74592727,267,268,269,266,2291
20230724,092000,73980689,268,267,268,267,8401
20230724,091900,71736863,267,268,268,267,5397
20230724,091800,70294547,267,268,268,267,453
20230724,091700,70173201,268,268,268,267,8646
20230724,091600,67861346,267,269,269,267,951
20230724,091500,67607088,269,270,270,267,12865
20230724,091400,64169495,270,270,270,269,203
20230724,091300,64114738,270,269,270,269,100
20230724,091200,64087792,269,269,270,269,1050
20230724,091100,63804854,269,269,269,268,8770
20230724,091000,61453932,269,270,270,267,3784
20230724,090900,60436844,270,271,271,266,35347
20230724,090800,50929349,271,269,271,266,19418
20230724,090700,45705192,269,266,269,265,20507
20230724,090600,40249609,266,267,267,265,2516
20230724,090500,39581019,267,267,267,265,11400
20230724,090400,36537380,267,267,267,265,12457
20230724,090300,33217956,267,269,269,266,19586
20230724,090200,28001838,269,271,271,267,7535
20230724,090100,25972058,271,274,274,268,44966
20230724,090000,13860513,274,271,275,271,50976