stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240723,195800,512640985,1701,1701,1701,1701,4632
20240723,195700,512640985,1701,1701,1701,1701,0
20240723,195600,512640985,1701,1701,1701,1701,0
20240723,195500,512640985,1701,1701,1701,1701,0
20240723,195400,512640985,1701,1701,1701,1701,0
20240723,195300,512640985,1701,1701,1701,1701,0
20240723,195200,512640985,1701,1701,1701,1701,0
20240723,195100,512640985,1701,1701,1701,1701,0
20240723,195000,512640985,1701,1701,1701,1701,0
20240723,194900,512640985,1701,1701,1701,1701,0
20240723,194800,512640985,1701,1701,1701,1701,0
20240723,194700,512640985,1701,1701,1701,1701,0
20240723,194600,512640985,1701,1701,1701,1701,0
20240723,194500,512640985,1701,1701,1701,1701,0
20240723,194400,512640985,1701,1701,1701,1701,0
20240723,194300,512640985,1701,1701,1701,1701,0
20240723,194200,512640985,1701,1701,1701,1701,0
20240723,194100,512640985,1701,1701,1701,1701,0
20240723,194000,512640985,1701,1701,1701,1701,0
20240723,193900,512640985,1701,1701,1701,1701,0
20240723,193800,512640985,1701,1701,1701,1701,0
20240723,193700,512640985,1701,1701,1701,1701,0
20240723,193600,512640985,1701,1701,1701,1701,0
20240723,193500,512640985,1701,1701,1701,1701,0
20240723,193400,512640985,1701,1701,1701,1701,0
20240723,193300,512640985,1701,1701,1701,1701,0
20240723,193200,512640985,1701,1701,1701,1701,0
20240723,193100,512640985,1701,1701,1701,1701,0
20240723,193000,512640985,1701,1701,1701,1701,0
20240723,192900,512640985,1701,1701,1701,1701,0
20240723,192800,512640985,1701,1701,1701,1701,4632
20240723,192700,512640985,1701,1701,1701,1701,0
20240723,192600,512640985,1701,1701,1701,1701,0
20240723,192500,512640985,1701,1701,1701,1701,0
20240723,192400,512640985,1701,1701,1701,1701,0
20240723,192300,512640985,1701,1701,1701,1701,0
20240723,192200,512640985,1701,1701,1701,1701,0
20240723,192100,512640985,1701,1701,1701,1701,0
20240723,192000,512640985,1701,1701,1701,1701,0
20240723,191900,512640985,1701,1701,1701,1701,0
20240723,191800,512640985,1701,1701,1701,1701,0
20240723,191700,512640985,1701,1701,1701,1701,0
20240723,191600,512640985,1701,1701,1701,1701,0
20240723,191500,512640985,1701,1701,1701,1701,0
20240723,191400,512640985,1701,1701,1701,1701,0
20240723,191300,512640985,1701,1701,1701,1701,0
20240723,191200,512640985,1701,1701,1701,1701,0
20240723,191100,512640985,1701,1701,1701,1701,0
20240723,191000,512640985,1701,1701,1701,1701,0
20240723,190900,512640985,1701,1701,1701,1701,0
20240723,190800,512640985,1701,1701,1701,1701,0
20240723,190700,512640985,1701,1701,1701,1701,0
20240723,190600,512640985,1701,1701,1701,1701,0
20240723,190500,512640985,1701,1701,1701,1701,0
20240723,190400,512640985,1701,1701,1701,1701,0
20240723,190300,512640985,1701,1701,1701,1701,0
20240723,190200,512640985,1701,1701,1701,1701,0
20240723,190100,512640985,1701,1701,1701,1701,0
20240723,190000,512640985,1701,1701,1701,1701,0
20240723,185900,512640985,1701,1701,1701,1701,0
20240723,185800,512640985,1701,1701,1701,1701,4632
20240723,185700,512640985,1701,1701,1701,1701,0
20240723,185600,512640985,1701,1701,1701,1701,0
20240723,185500,512640985,1701,1701,1701,1701,0
20240723,185400,512640985,1701,1701,1701,1701,0
20240723,185300,512640985,1701,1701,1701,1701,0
20240723,185200,512640985,1701,1701,1701,1701,0
20240723,185100,512640985,1701,1701,1701,1701,0
20240723,185000,512640985,1701,1701,1701,1701,0
20240723,184900,512640985,1701,1701,1701,1701,0
20240723,184800,512640985,1701,1701,1701,1701,0
20240723,184700,512640985,1701,1701,1701,1701,0
20240723,184600,512640985,1701,1701,1701,1701,0
20240723,184500,512640985,1701,1701,1701,1701,0
20240723,184400,512640985,1701,1701,1701,1701,0
20240723,184300,512640985,1701,1701,1701,1701,0
20240723,184200,512640985,1701,1701,1701,1701,0
20240723,184100,512640985,1701,1701,1701,1701,0
20240723,184000,512640985,1701,1701,1701,1701,0
20240723,183900,512640985,1701,1701,1701,1701,0
20240723,183800,512640985,1701,1701,1701,1701,0
20240723,183700,512640985,1701,1701,1701,1701,0
20240723,183600,512640985,1701,1701,1701,1701,0
20240723,183500,512640985,1701,1701,1701,1701,0
20240723,183400,512640985,1701,1701,1701,1701,0
20240723,183300,512640985,1701,1701,1701,1701,0
20240723,183200,512640985,1701,1701,1701,1701,0
20240723,183100,512640985,1701,1701,1701,1701,0
20240723,183000,512640985,1701,1701,1701,1701,0
20240723,182900,512640985,1701,1701,1701,1701,0
20240723,182800,512640985,1701,1701,1701,1701,4632
20240723,182700,512640985,1701,1701,1701,1701,0
20240723,182600,512640985,1701,1701,1701,1701,0
20240723,182500,512640985,1701,1701,1701,1701,0
20240723,182400,512640985,1701,1701,1701,1701,0
20240723,182300,512640985,1701,1701,1701,1701,0
20240723,182200,512640985,1701,1701,1701,1701,0
20240723,182100,512640985,1701,1701,1701,1701,0
20240723,182000,512640985,1701,1701,1701,1701,0
20240723,181900,512640985,1701,1701,1701,1701,0
20240723,181800,512640985,1701,1701,1701,1701,0
20240723,181700,512640985,1701,1701,1701,1701,0
20240723,181600,512640985,1701,1701,1701,1701,0
20240723,181500,512640985,1701,1701,1701,1701,0
20240723,181400,512640985,1701,1701,1701,1701,0
20240723,181300,512640985,1701,1701,1701,1701,0
20240723,181200,512640985,1701,1701,1701,1701,0
20240723,181100,512640985,1701,1701,1701,1701,0
20240723,181000,512640985,1701,1701,1701,1701,0
20240723,180900,512640985,1701,1701,1701,1701,0
20240723,180800,512640985,1701,1701,1701,1701,0
20240723,180700,512640985,1701,1701,1701,1701,0
20240723,180600,512640985,1701,1701,1701,1701,0
20240723,180500,512640985,1701,1701,1701,1701,0
20240723,180400,512640985,1701,1701,1701,1701,0
20240723,180300,512640985,1701,1701,1701,1701,0
20240723,180200,512640985,1701,1701,1701,1701,0
20240723,180100,512640985,1701,1701,1701,1701,0
20240723,180000,512640985,1701,1701,1701,1701,0
20240723,175900,512640985,1701,1701,1701,1701,0
20240723,175800,512640985,1701,1701,1701,1701,4632
20240723,175700,512640985,1701,1701,1701,1701,0
20240723,175600,512640985,1701,1701,1701,1701,0
20240723,175500,512640985,1701,1701,1701,1701,0
20240723,175400,512640985,1701,1701,1701,1701,0
20240723,175300,512640985,1701,1701,1701,1701,0
20240723,175200,512640985,1701,1701,1701,1701,0
20240723,175100,512640985,1701,1701,1701,1701,0
20240723,175000,512640985,1701,1701,1701,1701,0
20240723,174900,512640985,1701,1701,1701,1701,0
20240723,174800,512640985,1701,1701,1701,1701,0
20240723,174700,512640985,1701,1701,1701,1701,0
20240723,174600,512640985,1701,1701,1701,1701,0
20240723,174500,512640985,1701,1701,1701,1701,0
20240723,174400,512640985,1701,1701,1701,1701,0
20240723,174300,512640985,1701,1701,1701,1701,0
20240723,174200,512640985,1701,1701,1701,1701,0
20240723,174100,512640985,1701,1701,1701,1701,0
20240723,174000,512640985,1701,1701,1701,1701,0
20240723,173900,512640985,1701,1701,1701,1701,0
20240723,173800,512640985,1701,1701,1701,1701,0
20240723,173700,512640985,1701,1701,1701,1701,0
20240723,173600,512640985,1701,1701,1701,1701,0
20240723,173500,512640985,1701,1701,1701,1701,0
20240723,173400,512640985,1701,1701,1701,1701,0
20240723,173300,512640985,1701,1701,1701,1701,0
20240723,173200,512640985,1701,1701,1701,1701,0
20240723,173100,512640985,1701,1701,1701,1701,0
20240723,173000,512640985,1701,1701,1701,1701,0
20240723,172900,512640985,1701,1701,1701,1701,0
20240723,172800,512640985,1701,1701,1701,1701,4632
20240723,172700,512640985,1701,1701,1701,1701,0
20240723,172600,512640985,1701,1701,1701,1701,0
20240723,172500,512640985,1701,1701,1701,1701,0
20240723,172400,512640985,1701,1701,1701,1701,0
20240723,172300,512640985,1701,1701,1701,1701,0
20240723,172200,512640985,1701,1701,1701,1701,0
20240723,172100,512640985,1701,1701,1701,1701,0
20240723,172000,512640985,1701,1701,1701,1701,0
20240723,171900,512640985,1701,1701,1701,1701,0
20240723,171800,512640985,1701,1701,1701,1701,0
20240723,171700,512640985,1701,1701,1701,1701,0
20240723,171600,512640985,1701,1701,1701,1701,0
20240723,171500,512640985,1701,1701,1701,1701,0
20240723,171400,512640985,1701,1701,1701,1701,0
20240723,171300,512640985,1701,1701,1701,1701,0
20240723,171200,512640985,1701,1701,1701,1701,0
20240723,171100,512640985,1701,1701,1701,1701,0
20240723,171000,512640985,1701,1701,1701,1701,0
20240723,170900,512640985,1701,1701,1701,1701,0
20240723,170800,512640985,1701,1701,1701,1701,0
20240723,170700,512640985,1701,1701,1701,1701,0
20240723,170600,512640985,1701,1701,1701,1701,0
20240723,170500,512640985,1701,1701,1701,1701,0
20240723,170400,512640985,1701,1701,1701,1701,0
20240723,170300,512640985,1701,1701,1701,1701,0
20240723,170200,512640985,1701,1701,1701,1701,0
20240723,170100,512640985,1701,1701,1701,1701,0
20240723,170000,512640985,1701,1701,1701,1701,0
20240723,165900,512640985,1701,1701,1701,1701,0
20240723,165800,512640985,1701,1701,1701,1701,4632
20240723,165700,512640985,1701,1701,1701,1701,0
20240723,165600,512640985,1701,1701,1701,1701,0
20240723,165500,512640985,1701,1701,1701,1701,0
20240723,165400,512640985,1701,1701,1701,1701,0
20240723,165300,512640985,1701,1701,1701,1701,0
20240723,165200,512640985,1701,1701,1701,1701,0
20240723,165100,512640985,1701,1701,1701,1701,0
20240723,165000,512640985,1701,1701,1701,1701,0
20240723,164900,512640985,1701,1701,1701,1701,0
20240723,164800,512640985,1701,1701,1701,1701,0
20240723,164700,512640985,1701,1701,1701,1701,0
20240723,164600,512640985,1701,1701,1701,1701,0
20240723,164500,512640985,1701,1701,1701,1701,0
20240723,164400,512640985,1701,1701,1701,1701,0
20240723,164300,512640985,1701,1701,1701,1701,0
20240723,164200,512640985,1701,1701,1701,1701,0
20240723,164100,512640985,1701,1701,1701,1701,0
20240723,164000,512640985,1701,1701,1701,1701,0
20240723,163900,512640985,1701,1701,1701,1701,0
20240723,163800,512640985,1701,1701,1701,1701,0
20240723,163700,512640985,1701,1701,1701,1701,0
20240723,163600,512640985,1701,1701,1701,1701,0
20240723,163500,512640985,1701,1701,1701,1701,0
20240723,163400,512640985,1701,1701,1701,1701,0
20240723,163300,512640985,1701,1701,1701,1701,0
20240723,163200,512640985,1701,1701,1701,1701,0
20240723,163100,512640985,1701,1701,1701,1701,0
20240723,163000,512640985,1701,1701,1701,1701,0
20240723,162900,512640985,1701,1701,1701,1701,0
20240723,162800,512640985,1701,1701,1701,1701,4632
20240723,162700,512640985,1701,1701,1701,1701,0
20240723,162600,512640985,1701,1701,1701,1701,0
20240723,162500,512640985,1701,1701,1701,1701,0
20240723,162400,512640985,1701,1701,1701,1701,0
20240723,162300,512640985,1701,1701,1701,1701,0
20240723,162200,512640985,1701,1701,1701,1701,0
20240723,162100,512640985,1701,1701,1701,1701,0
20240723,162000,512640985,1701,1701,1701,1701,0
20240723,161900,512640985,1701,1701,1701,1701,0
20240723,161800,512640985,1701,1701,1701,1701,0
20240723,161700,512640985,1701,1701,1701,1701,0
20240723,161600,512640985,1701,1701,1701,1701,0
20240723,161500,512640985,1701,1701,1701,1701,0
20240723,161400,512640985,1701,1701,1701,1701,0
20240723,161300,512640985,1701,1701,1701,1701,0
20240723,161200,512640985,1701,1701,1701,1701,0
20240723,161100,512640985,1701,1701,1701,1701,0
20240723,161000,512640985,1701,1701,1701,1701,0
20240723,160900,512640985,1701,1701,1701,1701,0
20240723,160800,512640985,1701,1701,1701,1701,0
20240723,160700,512640985,1701,1701,1701,1701,0
20240723,160600,512640985,1701,1701,1701,1701,0
20240723,160500,512640985,1701,1701,1701,1701,0
20240723,160400,512640985,1701,1701,1701,1701,0
20240723,160300,512640985,1701,1701,1701,1701,0
20240723,160200,512640985,1701,1701,1701,1701,0
20240723,160100,512640985,1701,1701,1701,1701,0
20240723,160000,512640985,1701,1701,1701,1701,0
20240723,155900,512640985,1701,1701,1701,1701,0
20240723,155800,512640985,1701,1701,1701,1701,4632
20240723,155700,512640985,1701,1701,1701,1701,0
20240723,155600,512640985,1701,1701,1701,1701,0
20240723,155500,512640985,1701,1701,1701,1701,0
20240723,155400,512640985,1701,1701,1701,1701,0
20240723,155300,512640985,1701,1701,1701,1701,0
20240723,155200,512640985,1701,1701,1701,1701,0
20240723,155100,512640985,1701,1701,1701,1701,0
20240723,155000,512640985,1701,1701,1701,1701,0
20240723,154900,512640985,1701,1701,1701,1701,0
20240723,154800,512640985,1701,1701,1701,1701,0
20240723,154700,512640985,1701,1701,1701,1701,0
20240723,154600,512640985,1701,1701,1701,1701,0
20240723,154500,512640985,1701,1701,1701,1701,0
20240723,154400,512640985,1701,1701,1701,1701,0
20240723,154300,512640985,1701,1701,1701,1701,0
20240723,154200,512640985,1701,1701,1701,1701,0
20240723,154100,512640985,1701,1701,1701,1701,0
20240723,154000,512640985,1701,1701,1701,1701,0
20240723,153900,512640985,1701,1701,1701,1701,0
20240723,153800,512640985,1701,1701,1701,1701,0
20240723,153700,512640985,1701,1701,1701,1701,0
20240723,153600,512640985,1701,1701,1701,1701,0
20240723,153500,512640985,1701,1701,1701,1701,0
20240723,153400,512640985,1701,1701,1701,1701,0
20240723,153300,512640985,1701,1701,1701,1701,0
20240723,153200,512640985,1701,1701,1701,1701,0
20240723,153100,512640985,1701,1701,1701,1701,0
20240723,153000,512640985,1701,1701,1701,1701,4632
20240723,152900,504761953,1701,1701,1701,1701,0
20240723,152800,504761953,1701,1701,1701,1701,0
20240723,152700,504761953,1701,1701,1701,1701,0
20240723,152600,504761953,1701,1701,1701,1701,0
20240723,152500,504761953,1701,1701,1701,1701,0
20240723,152400,504761953,1701,1701,1701,1701,0
20240723,152300,504761953,1701,1701,1701,1701,0
20240723,152200,504761953,1701,1701,1701,1701,0
20240723,152100,504761953,1701,1701,1701,1701,0
20240723,152000,504761953,1701,1701,1701,1701,0
20240723,151900,504761953,1701,1697,1701,1697,307
20240723,151800,504240097,1697,1699,1700,1697,4397
20240723,151700,496765347,1697,1697,1700,1696,485
20240723,151600,495942642,1697,1696,1700,1696,24
20240723,151500,495901892,1701,1699,1701,1699,150
20240723,151400,495646872,1700,1700,1700,1700,220
20240723,151300,495272872,1700,1699,1700,1699,869
20240723,151200,493796416,1700,1699,1700,1699,80
20240723,151100,493660466,1700,1700,1700,1700,66
20240723,151000,493548266,1699,1699,1699,1699,133
20240723,150900,493322299,1702,1702,1702,1702,10
20240723,150800,493305279,1702,1702,1702,1702,0
20240723,150700,493305279,1702,1702,1702,1702,0
20240723,150600,493305279,1702,1701,1702,1701,31
20240723,150500,493252547,1699,1702,1702,1699,139
20240723,150400,493016239,1702,1702,1702,1699,4522
20240723,150300,485329077,1702,1702,1702,1702,59
20240723,150200,485228659,1702,1702,1702,1702,0
20240723,150100,485228659,1702,1702,1702,1702,0
20240723,150000,485228659,1702,1702,1702,1702,1
20240723,145900,485226957,1700,1700,1700,1700,0
20240723,145800,485226957,1700,1700,1700,1700,459
20240723,145700,484446657,1703,1703,1703,1703,106
20240723,145600,484266139,1703,1700,1703,1700,1151
20240723,145500,482307939,1700,1698,1700,1698,1199
20240723,145400,480269801,1699,1699,1699,1699,0
20240723,145300,480269801,1699,1699,1699,1699,0
20240723,145200,480269801,1699,1699,1699,1699,0
20240723,145100,480269801,1699,1699,1699,1699,0
20240723,145000,480269801,1699,1699,1699,1699,0
20240723,144900,480269801,1699,1699,1699,1699,10
20240723,144800,480252811,1699,1699,1699,1699,1
20240723,144700,480251112,1693,1693,1693,1693,30
20240723,144600,480200322,1693,1696,1696,1693,760
20240723,144500,478913115,1696,1696,1696,1696,10
20240723,144400,478896155,1693,1693,1693,1693,0
20240723,144300,478896155,1693,1693,1693,1693,0
20240723,144200,478896155,1693,1693,1693,1693,0
20240723,144100,478896155,1693,1694,1694,1693,1152
20240723,144000,476945035,1694,1694,1694,1694,0
20240723,143900,476945035,1694,1700,1700,1694,600
20240723,143800,475927168,1699,1699,1699,1699,0
20240723,143700,475927168,1699,1699,1699,1699,0
20240723,143600,475927168,1699,1699,1699,1699,134
20240723,143500,475699502,1699,1699,1699,1699,0
20240723,143400,475699502,1699,1699,1699,1699,1
20240723,143300,475697803,1700,1700,1700,1700,0
20240723,143200,475697803,1700,1700,1700,1700,0
20240723,143100,475697803,1700,1700,1700,1700,1
20240723,143000,475696103,1700,1700,1700,1700,0
20240723,142900,475696103,1700,1700,1700,1700,6
20240723,142800,475685903,1697,1697,1697,1697,0
20240723,142700,475685903,1697,1697,1697,1697,0
20240723,142600,475685903,1697,1697,1697,1697,1
20240723,142500,475684206,1705,1705,1705,1705,48
20240723,142400,475602366,1697,1697,1697,1697,2685
20240723,142300,471045921,1694,1694,1694,1694,580
20240723,142200,470063401,1697,1697,1701,1697,1033
20240723,142100,468310320,1697,1697,1697,1697,0
20240723,142000,468310320,1697,1697,1697,1697,37
20240723,141900,468247531,1694,1694,1694,1694,781
20240723,141800,466924517,1693,1693,1693,1693,1588
20240723,141700,464236033,1693,1695,1695,1693,3138
20240723,141600,458920792,1694,1694,1694,1694,0
20240723,141500,458920792,1694,1694,1694,1694,0
20240723,141400,458920792,1694,1695,1695,1694,2710
20240723,141300,454327927,1695,1695,1695,1695,1
20240723,141200,454326232,1697,1697,1697,1697,230
20240723,141100,453935922,1697,1697,1697,1697,300
20240723,141000,453426822,1697,1697,1697,1697,200
20240723,140900,453087422,1695,1695,1695,1695,0
20240723,140800,453087422,1695,1695,1695,1695,0
20240723,140700,453087422,1695,1697,1697,1695,101
20240723,140600,452916027,1697,1697,1697,1697,3000
20240723,140500,447825027,1695,1695,1695,1695,0
20240723,140400,447825027,1695,1695,1695,1695,383
20240723,140300,447175842,1695,1695,1695,1695,500
20240723,140200,446328342,1695,1703,1703,1695,4198
20240723,140100,439209157,1697,1697,1697,1697,0
20240723,140000,439209157,1697,1697,1697,1697,1079
20240723,135900,437378094,1703,1703,1703,1703,412
20240723,135800,436676458,1703,1703,1703,1703,0
20240723,135700,436676458,1703,1703,1703,1703,0
20240723,135600,436676458,1703,1703,1703,1703,0
20240723,135500,436676458,1703,1703,1703,1703,0
20240723,135400,436676458,1703,1703,1703,1703,0
20240723,135300,436676458,1703,1700,1703,1700,100
20240723,135200,436506446,1697,1697,1697,1697,0
20240723,135100,436506446,1697,1697,1697,1697,0
20240723,135000,436506446,1697,1698,1698,1697,2000
20240723,134900,433112054,1700,1700,1700,1700,150
20240723,134800,432857054,1703,1703,1703,1703,20
20240723,134700,432822994,1705,1705,1705,1705,0
20240723,134600,432822994,1705,1705,1705,1705,0
20240723,134500,432822994,1705,1705,1705,1705,0
20240723,134400,432822994,1705,1705,1705,1705,8
20240723,134300,432809354,1704,1704,1704,1704,2296
20240723,134200,428896970,1704,1704,1704,1704,0
20240723,134100,428896970,1704,1704,1704,1704,1
20240723,134000,428895266,1697,1697,1697,1697,0
20240723,133900,428895266,1697,1697,1697,1697,0
20240723,133800,428895266,1697,1697,1697,1697,57
20240723,133700,428798537,1700,1700,1700,1700,0
20240723,133600,428798537,1700,1700,1700,1700,0
20240723,133500,428798537,1700,1700,1700,1700,0
20240723,133400,428798537,1700,1700,1700,1700,0
20240723,133300,428798537,1700,1700,1700,1700,0
20240723,133200,428798537,1700,1700,1700,1700,300
20240723,133100,428288537,1696,1696,1696,1696,0
20240723,133000,428288537,1696,1698,1698,1696,130
20240723,132900,428067989,1699,1699,1699,1699,0
20240723,132800,428067989,1699,1699,1699,1699,0
20240723,132700,428067989,1699,1699,1699,1699,0
20240723,132600,428067989,1699,1699,1699,1699,0
20240723,132500,428067989,1699,1699,1699,1699,0
20240723,132400,428067989,1699,1699,1699,1699,227
20240723,132300,427682316,1699,1699,1699,1699,0
20240723,132200,427682316,1699,1700,1700,1699,120
20240723,132100,427478318,1700,1700,1700,1700,0
20240723,132000,427478318,1700,1700,1700,1700,50
20240723,131900,427393318,1704,1705,1705,1704,141
20240723,131800,427152914,1704,1704,1704,1704,0
20240723,131700,427152914,1704,1703,1704,1703,2709
20240723,131600,422537807,1705,1705,1705,1705,0
20240723,131500,422537807,1705,1705,1705,1705,0
20240723,131400,422537807,1705,1705,1705,1705,0
20240723,131300,422537807,1705,1705,1705,1705,0
20240723,131200,422537807,1705,1705,1705,1705,0
20240723,131100,422537807,1705,1705,1705,1705,0
20240723,131000,422537807,1705,1705,1705,1705,0
20240723,130900,422537807,1705,1705,1705,1705,0
20240723,130800,422537807,1705,1705,1705,1705,0
20240723,130700,422537807,1705,1699,1705,1699,324
20240723,130600,421986342,1698,1698,1698,1698,2354
20240723,130500,417989250,1695,1695,1695,1695,0
20240723,130400,417989250,1695,1695,1695,1695,1000
20240723,130300,416294250,1692,1692,1692,1692,181
20240723,130200,415987998,1692,1692,1692,1692,0
20240723,130100,415987998,1692,1692,1692,1692,0
20240723,130000,415987998,1692,1693,1693,1692,46
20240723,125900,415910165,1693,1693,1693,1693,1391
20240723,125800,413555202,1694,1697,1698,1694,1629
20240723,125700,410794737,1697,1697,1697,1697,0
20240723,125600,410794737,1697,1697,1697,1697,0
20240723,125500,410794737,1697,1697,1697,1697,1
20240723,125400,410793040,1697,1697,1697,1697,2
20240723,125300,410789646,1697,1697,1697,1697,10
20240723,125200,410772676,1699,1699,1699,1699,0
20240723,125100,410772676,1699,1699,1699,1699,0
20240723,125000,410772676,1699,1699,1699,1699,0
20240723,124900,410772676,1699,1699,1699,1699,7
20240723,124800,410760783,1699,1694,1699,1694,347
20240723,124700,410171465,1694,1694,1694,1694,0
20240723,124600,410171465,1694,1694,1694,1694,0
20240723,124500,410171465,1694,1694,1694,1694,4
20240723,124400,410164689,1700,1700,1700,1700,0
20240723,124300,410164689,1700,1700,1700,1700,0
20240723,124200,410164689,1700,1700,1700,1700,0
20240723,124100,410164689,1700,1700,1700,1700,0
20240723,124000,410164689,1700,1700,1700,1700,30
20240723,123900,410113689,1700,1700,1700,1700,0
20240723,123800,410113689,1700,1700,1700,1700,0
20240723,123700,410113689,1700,1694,1700,1693,189
20240723,123600,409793288,1693,1693,1693,1693,0
20240723,123500,409793288,1693,1693,1693,1693,380
20240723,123400,409149948,1693,1693,1693,1693,149
20240723,123300,408897691,1694,1694,1694,1694,2000
20240723,123200,405509691,1694,1694,1694,1694,0
20240723,123100,405509691,1694,1694,1694,1694,0
20240723,123000,405509691,1694,1696,1696,1694,5827
20240723,122900,395632888,1697,1697,1697,1697,0
20240723,122800,395632888,1697,1697,1697,1697,100
20240723,122700,395463188,1697,1697,1697,1697,10
20240723,122600,395446218,1698,1698,1698,1698,0
20240723,122500,395446218,1698,1698,1698,1698,0
20240723,122400,395446218,1698,1698,1698,1698,0
20240723,122300,395446218,1698,1698,1698,1698,3750
20240723,122200,389078718,1700,1700,1700,1700,0
20240723,122100,389078718,1700,1703,1703,1700,503
20240723,122000,388223609,1698,1699,1699,1698,1800
20240723,121900,385166501,1697,1697,1697,1697,292
20240723,121800,384670977,1696,1697,1697,1696,673
20240723,121700,383528969,1697,1697,1697,1697,3728
20240723,121600,377202553,1697,1697,1697,1697,2287
20240723,121500,373321514,1698,1699,1699,1698,1041
20240723,121400,371553148,1699,1701,1701,1699,974
20240723,121300,369897588,1702,1702,1702,1702,412
20240723,121200,369196364,1703,1703,1703,1703,0
20240723,121100,369196364,1703,1703,1703,1703,4
20240723,121000,369189552,1701,1701,1701,1701,10
20240723,120900,369172542,1702,1702,1702,1702,0
20240723,120800,369172542,1702,1702,1702,1702,103
20240723,120700,368997236,1702,1702,1702,1702,1
20240723,120600,368995534,1704,1704,1704,1704,0
20240723,120500,368995534,1704,1704,1704,1704,0
20240723,120400,368995534,1704,1704,1704,1704,0
20240723,120300,368995534,1704,1704,1704,1704,1
20240723,120200,368993830,1705,1705,1705,1705,0
20240723,120100,368993830,1705,1705,1705,1705,1
20240723,120000,368992125,1705,1705,1705,1705,1
20240723,115900,368990420,1701,1701,1701,1701,0
20240723,115800,368990420,1701,1701,1701,1701,0
20240723,115700,368990420,1701,1701,1701,1701,0
20240723,115600,368990420,1701,1701,1701,1701,139
20240723,115500,368753981,1701,1701,1701,1701,0
20240723,115400,368753981,1701,1701,1701,1701,0
20240723,115300,368753981,1701,1701,1701,1701,0
20240723,115200,368753981,1701,1701,1701,1701,14
20240723,115100,368730167,1701,1701,1701,1701,0
20240723,115000,368730167,1701,1701,1701,1701,1205
20240723,114900,366680462,1701,1701,1701,1701,0
20240723,114800,366680462,1701,1701,1701,1701,0
20240723,114700,366680462,1701,1701,1701,1701,0
20240723,114600,366680462,1701,1701,1701,1701,0
20240723,114500,366680462,1701,1704,1704,1701,2
20240723,114400,366677057,1707,1707,1707,1707,1
20240723,114300,366675350,1700,1702,1702,1700,4000
20240723,114200,359869758,1707,1707,1707,1707,102
20240723,114100,359695644,1703,1703,1703,1703,0
20240723,114000,359695644,1703,1703,1703,1703,1000
20240723,113900,357992644,1703,1703,1703,1703,100
20240723,113800,357822344,1702,1702,1702,1702,0
20240723,113700,357822344,1702,1702,1702,1702,270
20240723,113600,357362804,1702,1703,1703,1702,258
20240723,113500,356923562,1702,1702,1702,1702,0
20240723,113400,356923562,1702,1702,1702,1702,0
20240723,113300,356923562,1702,1705,1705,1702,1221
20240723,113200,354845301,1707,1707,1707,1707,0
20240723,113100,354845301,1707,1707,1707,1707,0
20240723,113000,354845301,1707,1707,1707,1707,1
20240723,112900,354843594,1707,1707,1707,1707,1
20240723,112800,354841887,1709,1709,1709,1709,12
20240723,112700,354821379,1710,1709,1710,1709,100
20240723,112600,354650439,1710,1709,1710,1709,11
20240723,112500,354631639,1710,1706,1710,1705,206
20240723,112400,354280077,1706,1706,1706,1706,0
20240723,112300,354280077,1706,1706,1706,1706,60
20240723,112200,354177717,1706,1706,1706,1706,100
20240723,112100,354007117,1706,1706,1706,1706,8
20240723,112000,353993469,1706,1705,1706,1705,138
20240723,111900,353758068,1705,1705,1705,1705,2511
20240723,111800,349476813,1705,1704,1705,1704,1510
20240723,111700,346902268,1705,1705,1705,1705,328
20240723,111600,346343028,1705,1705,1705,1705,600
20240723,111500,345320028,1705,1704,1705,1704,2
20240723,111400,345316619,1705,1705,1705,1702,491
20240723,111300,344480429,1704,1705,1705,1704,11
20240723,111200,344461675,1700,1700,1700,1700,15
20240723,111100,344436175,1700,1704,1705,1700,110
20240723,111000,344249038,1705,1705,1705,1704,14
20240723,110900,344225169,1705,1705,1705,1705,0
20240723,110800,344225169,1705,1705,1705,1705,0
20240723,110700,344225169,1705,1706,1706,1705,2
20240723,110600,344221758,1706,1706,1706,1706,1
20240723,110500,344220052,1706,1706,1706,1706,0
20240723,110400,344220052,1706,1706,1706,1706,0
20240723,110300,344220052,1706,1706,1706,1706,0
20240723,110200,344220052,1706,1706,1706,1706,0
20240723,110100,344220052,1706,1706,1706,1706,1
20240723,110000,344218346,1699,1699,1699,1699,0
20240723,105900,344218346,1699,1699,1699,1699,500
20240723,105800,343368846,1706,1706,1706,1706,0
20240723,105700,343368846,1706,1701,1706,1699,13378
20240723,105600,320634255,1701,1701,1701,1701,200
20240723,105500,320294055,1701,1701,1701,1701,684
20240723,105400,319130571,1701,1701,1701,1701,5
20240723,105300,319122066,1711,1708,1711,1708,10002
20240723,105200,302019194,1708,1709,1709,1708,502
20240723,105100,301161277,1709,1709,1709,1709,0
20240723,105000,301161277,1709,1709,1709,1709,400
20240723,104900,300477677,1709,1709,1709,1700,342
20240723,104800,299896250,1700,1704,1709,1700,6163
20240723,104700,289411101,1704,1704,1704,1704,83
20240723,104600,289269669,1704,1704,1704,1704,1481
20240723,104500,286746045,1704,1704,1704,1704,0
20240723,104400,286746045,1704,1704,1704,1704,638
20240723,104300,285658893,1704,1705,1705,1704,1386
20240723,104200,283295765,1705,1705,1705,1705,650
20240723,104100,282187515,1710,1705,1710,1705,201
20240723,104000,281844805,1705,1705,1705,1705,2
20240723,103900,281841395,1709,1708,1709,1708,1396
20240723,103800,279457026,1706,1706,1706,1706,183
20240723,103700,279144828,1706,1706,1706,1706,0
20240723,103600,279144828,1706,1706,1706,1706,50
20240723,103500,279059528,1708,1708,1708,1708,0
20240723,103400,279059528,1708,1708,1708,1708,1
20240723,103300,279057820,1705,1705,1705,1705,50
20240723,103200,278972570,1705,1708,1708,1705,611
20240723,103100,277930812,1703,1703,1703,1703,0
20240723,103000,277930812,1703,1703,1703,1703,28
20240723,102900,277883128,1703,1703,1703,1703,0
20240723,102800,277883128,1703,1703,1703,1703,60
20240723,102700,277780948,1704,1704,1704,1704,100
20240723,102600,277610548,1708,1708,1708,1708,1
20240723,102500,277608840,1702,1703,1703,1702,500
20240723,102400,276757740,1708,1708,1708,1708,0
20240723,102300,276757740,1708,1708,1708,1708,0
20240723,102200,276757740,1708,1708,1708,1708,2232
20240723,102100,272945484,1708,1708,1708,1708,2768
20240723,102000,268217740,1708,1702,1708,1702,301
20240723,101900,267705432,1708,1708,1708,1708,0
20240723,101800,267705432,1708,1708,1708,1707,16
20240723,101700,267678114,1708,1708,1708,1708,0
20240723,101600,267678114,1708,1701,1708,1700,421
20240723,101500,266962106,1701,1701,1701,1701,0
20240723,101400,266962106,1701,1702,1702,1701,4900
20240723,101300,258626080,1708,1708,1708,1708,1
20240723,101200,258624372,1702,1703,1703,1702,200
20240723,101100,258283852,1702,1702,1702,1702,1700
20240723,101000,255390452,1702,1702,1702,1702,0
20240723,100900,255390452,1702,1703,1703,1702,500
20240723,100800,254539443,1702,1705,1705,1702,852
20240723,100700,253087744,1711,1711,1711,1711,0
20240723,100600,253087744,1711,1711,1711,1711,10
20240723,100500,253070634,1711,1711,1711,1711,0
20240723,100400,253070634,1711,1711,1711,1711,0
20240723,100300,253070634,1711,1711,1711,1711,0
20240723,100200,253070634,1711,1711,1712,1711,802
20240723,100100,251698410,1711,1711,1711,1711,900
20240723,100000,250158510,1712,1713,1713,1712,103
20240723,095900,249982172,1702,1715,1715,1701,113
20240723,095800,249789015,1715,1708,1715,1702,69
20240723,095700,249671363,1708,1708,1708,1708,10
20240723,095600,249654283,1715,1715,1715,1715,6
20240723,095500,249643993,1716,1716,1716,1716,18
20240723,095400,249613105,1716,1711,1716,1705,79
20240723,095300,249478219,1718,1718,1718,1718,1
20240723,095200,249476501,1714,1713,1714,1713,508
20240723,095100,248606139,1711,1710,1711,1710,222
20240723,095000,248226518,1710,1700,1710,1700,201
20240723,094900,247882977,1709,1709,1709,1709,215
20240723,094800,247515542,1709,1700,1709,1700,3066
20240723,094700,242294472,1705,1705,1705,1705,10
20240723,094600,242277422,1699,1700,1700,1699,5000
20240723,094500,233782331,1701,1700,1701,1700,1021
20240723,094400,232046505,1700,1700,1700,1700,1
20240723,094300,232044805,1700,1701,1701,1700,1130
20240723,094200,230123505,1700,1704,1704,1700,250
20240723,094100,229698402,1701,1708,1708,1701,262
20240723,094000,229251235,1699,1699,1699,1699,1954
20240723,093900,225931389,1699,1699,1699,1699,239
20240723,093800,225525328,1699,1699,1699,1699,381
20240723,093700,224878009,1699,1699,1699,1699,0
20240723,093600,224878009,1699,1705,1705,1699,500
20240723,093500,224027863,1709,1705,1709,1705,64
20240723,093400,223918631,1705,1705,1705,1705,59
20240723,093300,223818036,1705,1701,1705,1700,2239
20240723,093200,220011630,1701,1702,1702,1700,4839
20240723,093100,211782283,1705,1702,1705,1702,41
20240723,093000,211712453,1705,1703,1705,1702,2202
20240723,092900,207964543,1702,1702,1702,1702,58
20240723,092800,207865827,1703,1708,1709,1703,387
20240723,092700,207205986,1708,1708,1708,1708,1
20240723,092600,207204278,1708,1710,1710,1703,235
20240723,092500,206804061,1702,1706,1709,1702,1142
20240723,092400,204859373,1702,1708,1708,1702,1170
20240723,092300,202865562,1709,1713,1713,1709,748
20240723,092200,201586323,1714,1716,1716,1714,94
20240723,092100,201425067,1720,1723,1723,1720,403
20240723,092000,200730704,1723,1716,1723,1716,1433
20240723,091900,198264817,1716,1714,1719,1714,3173
20240723,091800,192819892,1711,1711,1711,1710,1008
20240723,091700,191095704,1710,1706,1711,1706,5111
20240723,091600,182356053,1709,1708,1709,1708,53
20240723,091500,182265509,1711,1711,1711,1711,16
20240723,091400,182238133,1711,1711,1711,1711,90
20240723,091300,182084143,1711,1710,1711,1710,47
20240723,091200,182003763,1707,1701,1707,1700,10961
20240723,091100,163335371,1701,1701,1701,1699,5185
20240723,091000,154519338,1701,1701,1701,1701,710
20240723,090900,153311628,1701,1702,1702,1701,691
20240723,090800,152136028,1701,1704,1704,1701,6328
20240723,090700,141362357,1705,1707,1707,1704,5112
20240723,090600,132646857,1707,1707,1707,1706,605
20240723,090500,131614128,1707,1704,1707,1704,6374
20240723,090400,120750210,1707,1704,1707,1703,12928
20240723,090300,98716795,1704,1703,1704,1700,7182
20240723,090200,86487830,1703,1688,1703,1688,12245
20240723,090100,65720581,1700,1686,1700,1686,9363
20240723,090000,49835150,1696,1690,1696,1685,28913