stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,202100,370525453,1385,1385,1385,1385,4422
20230724,202000,370525453,1385,1385,1385,1385,0
20230724,201900,370525453,1385,1385,1385,1385,0
20230724,201800,370525453,1385,1385,1385,1385,0
20230724,201700,370525453,1385,1385,1385,1385,0
20230724,201600,370525453,1385,1385,1385,1385,0
20230724,201500,370525453,1385,1385,1385,1385,0
20230724,201400,370525453,1385,1385,1385,1385,0
20230724,201300,370525453,1385,1385,1385,1385,0
20230724,201200,370525453,1385,1385,1385,1385,0
20230724,201100,370525453,1385,1385,1385,1385,0
20230724,201000,370525453,1385,1385,1385,1385,0
20230724,200900,370525453,1385,1385,1385,1385,0
20230724,200800,370525453,1385,1385,1385,1385,0
20230724,200700,370525453,1385,1385,1385,1385,0
20230724,200600,370525453,1385,1385,1385,1385,0
20230724,200500,370525453,1385,1385,1385,1385,0
20230724,200400,370525453,1385,1385,1385,1385,0
20230724,200300,370525453,1385,1385,1385,1385,0
20230724,200200,370525453,1385,1385,1385,1385,0
20230724,200100,370525453,1385,1385,1385,1385,0
20230724,200000,370525453,1385,1385,1385,1385,0
20230724,195900,370525453,1385,1385,1385,1385,0
20230724,195800,370525453,1385,1385,1385,1385,0
20230724,195700,370525453,1385,1385,1385,1385,0
20230724,195600,370525453,1385,1385,1385,1385,0
20230724,195500,370525453,1385,1385,1385,1385,0
20230724,195400,370525453,1385,1385,1385,1385,0
20230724,195300,370525453,1385,1385,1385,1385,0
20230724,195200,370525453,1385,1385,1385,1385,0
20230724,195100,370525453,1385,1385,1385,1385,4422
20230724,195000,370525453,1385,1385,1385,1385,0
20230724,194900,370525453,1385,1385,1385,1385,0
20230724,194800,370525453,1385,1385,1385,1385,0
20230724,194700,370525453,1385,1385,1385,1385,0
20230724,194600,370525453,1385,1385,1385,1385,0
20230724,194500,370525453,1385,1385,1385,1385,0
20230724,194400,370525453,1385,1385,1385,1385,0
20230724,194300,370525453,1385,1385,1385,1385,0
20230724,194200,370525453,1385,1385,1385,1385,0
20230724,194100,370525453,1385,1385,1385,1385,0
20230724,194000,370525453,1385,1385,1385,1385,0
20230724,193900,370525453,1385,1385,1385,1385,0
20230724,193800,370525453,1385,1385,1385,1385,0
20230724,193700,370525453,1385,1385,1385,1385,0
20230724,193600,370525453,1385,1385,1385,1385,0
20230724,193500,370525453,1385,1385,1385,1385,0
20230724,193400,370525453,1385,1385,1385,1385,0
20230724,193300,370525453,1385,1385,1385,1385,0
20230724,193200,370525453,1385,1385,1385,1385,0
20230724,193100,370525453,1385,1385,1385,1385,0
20230724,193000,370525453,1385,1385,1385,1385,0
20230724,192900,370525453,1385,1385,1385,1385,0
20230724,192800,370525453,1385,1385,1385,1385,0
20230724,192700,370525453,1385,1385,1385,1385,0
20230724,192600,370525453,1385,1385,1385,1385,0
20230724,192500,370525453,1385,1385,1385,1385,0
20230724,192400,370525453,1385,1385,1385,1385,0
20230724,192300,370525453,1385,1385,1385,1385,0
20230724,192200,370525453,1385,1385,1385,1385,0
20230724,192100,370525453,1385,1385,1385,1385,4422
20230724,192000,370525453,1385,1385,1385,1385,0
20230724,191900,370525453,1385,1385,1385,1385,0
20230724,191800,370525453,1385,1385,1385,1385,0
20230724,191700,370525453,1385,1385,1385,1385,0
20230724,191600,370525453,1385,1385,1385,1385,0
20230724,191500,370525453,1385,1385,1385,1385,0
20230724,191400,370525453,1385,1385,1385,1385,0
20230724,191300,370525453,1385,1385,1385,1385,0
20230724,191200,370525453,1385,1385,1385,1385,0
20230724,191100,370525453,1385,1385,1385,1385,0
20230724,191000,370525453,1385,1385,1385,1385,0
20230724,190900,370525453,1385,1385,1385,1385,0
20230724,190800,370525453,1385,1385,1385,1385,0
20230724,190700,370525453,1385,1385,1385,1385,0
20230724,190600,370525453,1385,1385,1385,1385,0
20230724,190500,370525453,1385,1385,1385,1385,0
20230724,190400,370525453,1385,1385,1385,1385,0
20230724,190300,370525453,1385,1385,1385,1385,0
20230724,190200,370525453,1385,1385,1385,1385,0
20230724,190100,370525453,1385,1385,1385,1385,0
20230724,190000,370525453,1385,1385,1385,1385,0
20230724,185900,370525453,1385,1385,1385,1385,0
20230724,185800,370525453,1385,1385,1385,1385,0
20230724,185700,370525453,1385,1385,1385,1385,0
20230724,185600,370525453,1385,1385,1385,1385,0
20230724,185500,370525453,1385,1385,1385,1385,0
20230724,185400,370525453,1385,1385,1385,1385,0
20230724,185300,370525453,1385,1385,1385,1385,0
20230724,185200,370525453,1385,1385,1385,1385,0
20230724,185100,370525453,1385,1385,1385,1385,4422
20230724,185000,370525453,1385,1385,1385,1385,0
20230724,184900,370525453,1385,1385,1385,1385,0
20230724,184800,370525453,1385,1385,1385,1385,0
20230724,184700,370525453,1385,1385,1385,1385,0
20230724,184600,370525453,1385,1385,1385,1385,0
20230724,184500,370525453,1385,1385,1385,1385,0
20230724,184400,370525453,1385,1385,1385,1385,0
20230724,184300,370525453,1385,1385,1385,1385,0
20230724,184200,370525453,1385,1385,1385,1385,0
20230724,184100,370525453,1385,1385,1385,1385,0
20230724,184000,370525453,1385,1385,1385,1385,0
20230724,183900,370525453,1385,1385,1385,1385,0
20230724,183800,370525453,1385,1385,1385,1385,0
20230724,183700,370525453,1385,1385,1385,1385,0
20230724,183600,370525453,1385,1385,1385,1385,0
20230724,183500,370525453,1385,1385,1385,1385,0
20230724,183400,370525453,1385,1385,1385,1385,0
20230724,183300,370525453,1385,1385,1385,1385,0
20230724,183200,370525453,1385,1385,1385,1385,0
20230724,183100,370525453,1385,1385,1385,1385,0
20230724,183000,370525453,1385,1385,1385,1385,0
20230724,182900,370525453,1385,1385,1385,1385,0
20230724,182800,370525453,1385,1385,1385,1385,0
20230724,182700,370525453,1385,1385,1385,1385,0
20230724,182600,370525453,1385,1385,1385,1385,0
20230724,182500,370525453,1385,1385,1385,1385,0
20230724,182400,370525453,1385,1385,1385,1385,0
20230724,182300,370525453,1385,1385,1385,1385,0
20230724,182200,370525453,1385,1385,1385,1385,0
20230724,182100,370525453,1385,1385,1385,1385,4422
20230724,182000,370525453,1385,1385,1385,1385,0
20230724,181900,370525453,1385,1385,1385,1385,0
20230724,181800,370525453,1385,1385,1385,1385,0
20230724,181700,370525453,1385,1385,1385,1385,0
20230724,181600,370525453,1385,1385,1385,1385,0
20230724,181500,370525453,1385,1385,1385,1385,0
20230724,181400,370525453,1385,1385,1385,1385,0
20230724,181300,370525453,1385,1385,1385,1385,0
20230724,181200,370525453,1385,1385,1385,1385,0
20230724,181100,370525453,1385,1385,1385,1385,0
20230724,181000,370525453,1385,1385,1385,1385,0
20230724,180900,370525453,1385,1385,1385,1385,0
20230724,180800,370525453,1385,1385,1385,1385,0
20230724,180700,370525453,1385,1385,1385,1385,0
20230724,180600,370525453,1385,1385,1385,1385,0
20230724,180500,370525453,1385,1385,1385,1385,0
20230724,180400,370525453,1385,1385,1385,1385,0
20230724,180300,370525453,1385,1385,1385,1385,0
20230724,180200,370525453,1385,1385,1385,1385,0
20230724,180100,370525453,1385,1385,1385,1385,0
20230724,180000,370525453,1385,1385,1385,1385,0
20230724,175900,370525453,1385,1385,1385,1385,0
20230724,175800,370525453,1385,1385,1385,1385,0
20230724,175700,370525453,1385,1385,1385,1385,0
20230724,175600,370525453,1385,1385,1385,1385,0
20230724,175500,370525453,1385,1385,1385,1385,0
20230724,175400,370525453,1385,1385,1385,1385,0
20230724,175300,370525453,1385,1385,1385,1385,0
20230724,175200,370525453,1385,1385,1385,1385,0
20230724,175100,370525453,1385,1385,1385,1385,4422
20230724,175000,370525453,1385,1385,1385,1385,0
20230724,174900,370525453,1385,1385,1385,1385,0
20230724,174800,370525453,1385,1385,1385,1385,0
20230724,174700,370525453,1385,1385,1385,1385,0
20230724,174600,370525453,1385,1385,1385,1385,0
20230724,174500,370525453,1385,1385,1385,1385,0
20230724,174400,370525453,1385,1385,1385,1385,0
20230724,174300,370525453,1385,1385,1385,1385,0
20230724,174200,370525453,1385,1385,1385,1385,0
20230724,174100,370525453,1385,1385,1385,1385,0
20230724,174000,370525453,1385,1385,1385,1385,0
20230724,173900,370525453,1385,1385,1385,1385,0
20230724,173800,370525453,1385,1385,1385,1385,0
20230724,173700,370525453,1385,1385,1385,1385,0
20230724,173600,370525453,1385,1385,1385,1385,0
20230724,173500,370525453,1385,1385,1385,1385,0
20230724,173400,370525453,1385,1385,1385,1385,0
20230724,173300,370525453,1385,1385,1385,1385,0
20230724,173200,370525453,1385,1385,1385,1385,0
20230724,173100,370525453,1385,1385,1385,1385,0
20230724,173000,370525453,1385,1385,1385,1385,0
20230724,172900,370525453,1385,1385,1385,1385,0
20230724,172800,370525453,1385,1385,1385,1385,0
20230724,172700,370525453,1385,1385,1385,1385,0
20230724,172600,370525453,1385,1385,1385,1385,0
20230724,172500,370525453,1385,1385,1385,1385,0
20230724,172400,370525453,1385,1385,1385,1385,0
20230724,172300,370525453,1385,1385,1385,1385,0
20230724,172200,370525453,1385,1385,1385,1385,0
20230724,172100,370525453,1385,1385,1385,1385,4422
20230724,172000,370525453,1385,1385,1385,1385,0
20230724,171900,370525453,1385,1385,1385,1385,0
20230724,171800,370525453,1385,1385,1385,1385,0
20230724,171700,370525453,1385,1385,1385,1385,0
20230724,171600,370525453,1385,1385,1385,1385,0
20230724,171500,370525453,1385,1385,1385,1385,0
20230724,171400,370525453,1385,1385,1385,1385,0
20230724,171300,370525453,1385,1385,1385,1385,0
20230724,171200,370525453,1385,1385,1385,1385,0
20230724,171100,370525453,1385,1385,1385,1385,0
20230724,171000,370525453,1385,1385,1385,1385,0
20230724,170900,370525453,1385,1385,1385,1385,0
20230724,170800,370525453,1385,1385,1385,1385,0
20230724,170700,370525453,1385,1385,1385,1385,0
20230724,170600,370525453,1385,1385,1385,1385,0
20230724,170500,370525453,1385,1385,1385,1385,0
20230724,170400,370525453,1385,1385,1385,1385,0
20230724,170300,370525453,1385,1385,1385,1385,0
20230724,170200,370525453,1385,1385,1385,1385,0
20230724,170100,370525453,1385,1385,1385,1385,0
20230724,170000,370525453,1385,1385,1385,1385,0
20230724,165900,370525453,1385,1385,1385,1385,0
20230724,165800,370525453,1385,1385,1385,1385,0
20230724,165700,370525453,1385,1385,1385,1385,0
20230724,165600,370525453,1385,1385,1385,1385,0
20230724,165500,370525453,1385,1385,1385,1385,0
20230724,165400,370525453,1385,1385,1385,1385,0
20230724,165300,370525453,1385,1385,1385,1385,0
20230724,165200,370525453,1385,1385,1385,1385,0
20230724,165100,370525453,1385,1385,1385,1385,4422
20230724,165000,370525453,1385,1385,1385,1385,0
20230724,164900,370525453,1385,1385,1385,1385,0
20230724,164800,370525453,1385,1385,1385,1385,0
20230724,164700,370525453,1385,1385,1385,1385,0
20230724,164600,370525453,1385,1385,1385,1385,0
20230724,164500,370525453,1385,1385,1385,1385,0
20230724,164400,370525453,1385,1385,1385,1385,0
20230724,164300,370525453,1385,1385,1385,1385,0
20230724,164200,370525453,1385,1385,1385,1385,0
20230724,164100,370525453,1385,1385,1385,1385,0
20230724,164000,370525453,1385,1385,1385,1385,0
20230724,163900,370525453,1385,1385,1385,1385,0
20230724,163800,370525453,1385,1385,1385,1385,0
20230724,163700,370525453,1385,1385,1385,1385,0
20230724,163600,370525453,1385,1385,1385,1385,0
20230724,163500,370525453,1385,1385,1385,1385,0
20230724,163400,370525453,1385,1385,1385,1385,0
20230724,163300,370525453,1385,1385,1385,1385,0
20230724,163200,370525453,1385,1385,1385,1385,0
20230724,163100,370525453,1385,1385,1385,1385,0
20230724,163000,370525453,1385,1385,1385,1385,0
20230724,162900,370525453,1385,1385,1385,1385,0
20230724,162800,370525453,1385,1385,1385,1385,0
20230724,162700,370525453,1385,1385,1385,1385,0
20230724,162600,370525453,1385,1385,1385,1385,0
20230724,162500,370525453,1385,1385,1385,1385,0
20230724,162400,370525453,1385,1385,1385,1385,0
20230724,162300,370525453,1385,1385,1385,1385,0
20230724,162200,370525453,1385,1385,1385,1385,0
20230724,162100,370525453,1385,1385,1385,1385,4422
20230724,162000,370525453,1385,1385,1385,1385,0
20230724,161900,370525453,1385,1385,1385,1385,0
20230724,161800,370525453,1385,1385,1385,1385,0
20230724,161700,370525453,1385,1385,1385,1385,0
20230724,161600,370525453,1385,1385,1385,1385,0
20230724,161500,370525453,1385,1385,1385,1385,0
20230724,161400,370525453,1385,1385,1385,1385,0
20230724,161300,370525453,1385,1385,1385,1385,0
20230724,161200,370525453,1385,1385,1385,1385,0
20230724,161100,370525453,1385,1385,1385,1385,0
20230724,161000,370525453,1385,1385,1385,1385,0
20230724,160900,370525453,1385,1385,1385,1385,0
20230724,160800,370525453,1385,1385,1385,1385,0
20230724,160700,370525453,1385,1385,1385,1385,0
20230724,160600,370525453,1385,1385,1385,1385,0
20230724,160500,370525453,1385,1385,1385,1385,0
20230724,160400,370525453,1385,1385,1385,1385,0
20230724,160300,370525453,1385,1385,1385,1385,0
20230724,160200,370525453,1385,1385,1385,1385,0
20230724,160100,370525453,1385,1385,1385,1385,0
20230724,160000,370525453,1385,1385,1385,1385,0
20230724,155900,370525453,1385,1385,1385,1385,0
20230724,155800,370525453,1385,1385,1385,1385,0
20230724,155700,370525453,1385,1385,1385,1385,0
20230724,155600,370525453,1385,1385,1385,1385,0
20230724,155500,370525453,1385,1385,1385,1385,0
20230724,155400,370525453,1385,1385,1385,1385,0
20230724,155300,370525453,1385,1385,1385,1385,0
20230724,155200,370525453,1385,1385,1385,1385,0
20230724,155100,370525453,1385,1385,1385,1385,4422
20230724,155000,370525453,1385,1385,1385,1385,0
20230724,154900,370525453,1385,1385,1385,1385,0
20230724,154800,370525453,1385,1385,1385,1385,0
20230724,154700,370525453,1385,1385,1385,1385,0
20230724,154600,370525453,1385,1385,1385,1385,0
20230724,154500,370525453,1385,1385,1385,1385,0
20230724,154400,370525453,1385,1385,1385,1385,0
20230724,154300,370525453,1385,1385,1385,1385,0
20230724,154200,370525453,1385,1385,1385,1385,0
20230724,154100,370525453,1385,1385,1385,1385,0
20230724,154000,370525453,1385,1385,1385,1385,0
20230724,153900,370525453,1385,1385,1385,1385,0
20230724,153800,370525453,1385,1385,1385,1385,0
20230724,153700,370525453,1385,1385,1385,1385,0
20230724,153600,370525453,1385,1385,1385,1385,0
20230724,153500,370525453,1385,1385,1385,1385,0
20230724,153400,370525453,1385,1385,1385,1385,0
20230724,153300,370525453,1385,1385,1385,1385,0
20230724,153200,370525453,1385,1385,1385,1385,0
20230724,153100,370525453,1385,1385,1385,1385,0
20230724,153000,370525453,1385,1385,1385,1385,4422
20230724,152900,364400983,1400,1400,1400,1400,0
20230724,152800,364400983,1400,1400,1400,1400,0
20230724,152700,364400983,1400,1400,1400,1400,0
20230724,152600,364400983,1400,1400,1400,1400,0
20230724,152500,364400983,1400,1400,1400,1400,0
20230724,152400,364400983,1400,1400,1400,1400,0
20230724,152300,364400983,1400,1400,1400,1400,0
20230724,152200,364400983,1400,1400,1400,1400,0
20230724,152100,364400983,1400,1400,1400,1400,0
20230724,152000,364400983,1400,1400,1400,1400,0
20230724,151900,364400983,1400,1400,1400,1400,719
20230724,151800,363394383,1400,1400,1400,1400,3000
20230724,151700,359194383,1402,1402,1402,1402,5
20230724,151600,359187373,1404,1404,1404,1404,0
20230724,151500,359187373,1404,1404,1404,1404,0
20230724,151400,359187373,1404,1404,1404,1404,0
20230724,151300,359187373,1404,1398,1404,1398,2351
20230724,151200,355900657,1411,1411,1411,1411,0
20230724,151100,355900657,1411,1411,1411,1411,0
20230724,151000,355900657,1411,1411,1411,1411,0
20230724,150900,355900657,1411,1411,1411,1411,629
20230724,150800,355013138,1412,1411,1412,1411,1226
20230724,150700,353283251,1411,1408,1411,1408,751
20230724,150600,352225840,1408,1408,1411,1405,3002
20230724,150500,348002129,1408,1408,1408,1408,3001
20230724,150400,343776721,1403,1395,1403,1395,8762
20230724,150300,331523770,1395,1394,1395,1394,1277
20230724,150200,329742555,1395,1395,1395,1395,29
20230724,150100,329702100,1397,1397,1397,1397,200
20230724,150000,329422700,1397,1397,1397,1397,1
20230724,145900,329421303,1397,1396,1397,1396,2
20230724,145800,329418510,1396,1395,1396,1395,493
20230724,145700,328730760,1395,1395,1395,1395,0
20230724,145600,328730760,1395,1395,1395,1395,1763
20230724,145500,326271375,1395,1395,1395,1395,0
20230724,145400,326271375,1395,1395,1395,1395,0
20230724,145300,326271375,1395,1395,1395,1395,100
20230724,145200,326131875,1395,1395,1395,1395,1000
20230724,145100,324736875,1396,1396,1396,1396,0
20230724,145000,324736875,1396,1396,1396,1396,0
20230724,144900,324736875,1396,1396,1397,1396,452
20230724,144800,324105881,1397,1397,1397,1396,1622
20230724,144700,321841567,1396,1396,1396,1396,556
20230724,144600,321065391,1397,1397,1397,1397,16
20230724,144500,321043039,1396,1396,1396,1396,1357
20230724,144400,319148667,1396,1391,1396,1391,1568
20230724,144300,316967574,1391,1390,1391,1390,410
20230724,144200,316397673,1390,1390,1390,1390,0
20230724,144100,316397673,1390,1385,1390,1382,1337
20230724,144000,314547989,1390,1390,1390,1390,0
20230724,143900,314547989,1390,1390,1390,1390,0
20230724,143800,314547989,1390,1390,1390,1390,0
20230724,143700,314547989,1390,1390,1390,1390,600
20230724,143600,313713989,1390,1389,1390,1389,10
20230724,143500,313700098,1389,1384,1389,1382,147
20230724,143400,313496705,1389,1389,1389,1389,0
20230724,143300,313496705,1389,1389,1389,1389,0
20230724,143200,313496705,1389,1389,1389,1389,0
20230724,143100,313496705,1389,1389,1389,1389,18
20230724,143000,313471703,1389,1388,1389,1388,3
20230724,142900,313467538,1388,1389,1389,1377,303
20230724,142800,313049642,1391,1391,1391,1391,0
20230724,142700,313049642,1391,1391,1391,1391,0
20230724,142600,313049642,1391,1389,1391,1389,1587
20230724,142500,310845297,1389,1384,1389,1384,1210
20230724,142400,309164622,1384,1384,1384,1384,0
20230724,142300,309164622,1384,1384,1384,1384,29
20230724,142200,309124486,1384,1384,1384,1384,1109
20230724,142100,307589630,1388,1388,1388,1388,0
20230724,142000,307589630,1388,1388,1388,1388,0
20230724,141900,307589630,1388,1387,1388,1387,2136
20230724,141800,304624908,1387,1387,1387,1387,0
20230724,141700,304624908,1387,1384,1387,1384,321
20230724,141600,304180641,1384,1384,1384,1384,0
20230724,141500,304180641,1384,1384,1384,1384,2
20230724,141400,304177873,1387,1387,1387,1387,0
20230724,141300,304177873,1387,1387,1387,1387,0
20230724,141200,304177873,1387,1387,1387,1387,0
20230724,141100,304177873,1387,1387,1387,1387,0
20230724,141000,304177873,1387,1387,1387,1387,1
20230724,140900,304176486,1384,1384,1384,1384,111
20230724,140800,304022862,1384,1384,1384,1384,111
20230724,140700,303869238,1387,1387,1387,1387,0
20230724,140600,303869238,1387,1387,1387,1387,145
20230724,140500,303668123,1387,1385,1387,1385,12
20230724,140400,303651501,1385,1385,1385,1385,0
20230724,140300,303651501,1385,1385,1385,1385,0
20230724,140200,303651501,1385,1385,1385,1385,103
20230724,140100,303508846,1383,1383,1383,1383,0
20230724,140000,303508846,1383,1383,1383,1383,0
20230724,135900,303508846,1383,1383,1383,1383,0
20230724,135800,303508846,1383,1383,1383,1383,11
20230724,135700,303493633,1382,1382,1382,1382,0
20230724,135600,303493633,1382,1382,1383,1382,417
20230724,135500,302917153,1374,1381,1381,1374,3333
20230724,135400,298333966,1383,1380,1383,1380,346
20230724,135300,297856447,1388,1388,1388,1388,0
20230724,135200,297856447,1388,1388,1388,1388,0
20230724,135100,297856447,1388,1388,1388,1388,0
20230724,135000,297856447,1388,1388,1388,1388,0
20230724,134900,297856447,1388,1388,1388,1388,0
20230724,134800,297856447,1388,1388,1388,1388,0
20230724,134700,297856447,1388,1380,1388,1380,120
20230724,134600,297690823,1380,1380,1380,1380,1055
20230724,134500,296234923,1380,1380,1380,1380,0
20230724,134400,296234923,1380,1383,1383,1380,9182
20230724,134300,283557370,1383,1383,1383,1383,542
20230724,134200,282807784,1389,1389,1389,1389,1
20230724,134100,282806395,1383,1383,1383,1383,0
20230724,134000,282806395,1383,1383,1383,1383,0
20230724,133900,282806395,1383,1383,1383,1383,1365
20230724,133800,280918600,1389,1389,1389,1389,0
20230724,133700,280918600,1389,1389,1389,1389,0
20230724,133600,280918600,1389,1389,1389,1389,0
20230724,133500,280918600,1389,1389,1389,1389,0
20230724,133400,280918600,1389,1389,1389,1389,50
20230724,133300,280849150,1389,1389,1389,1389,297
20230724,133200,280436617,1391,1391,1391,1391,0
20230724,133100,280436617,1391,1391,1391,1391,0
20230724,133000,280436617,1391,1389,1391,1389,309
20230724,132900,280006842,1391,1391,1391,1389,24
20230724,132800,279973502,1391,1390,1391,1389,556
20230724,132700,279201215,1391,1391,1391,1391,0
20230724,132600,279201215,1391,1391,1391,1391,0
20230724,132500,279201215,1391,1391,1391,1391,35
20230724,132400,279152530,1391,1391,1391,1391,0
20230724,132300,279152530,1391,1390,1391,1390,6
20230724,132200,279144189,1391,1390,1391,1390,410
20230724,132100,278574149,1390,1390,1390,1390,1
20230724,132000,278572759,1389,1389,1389,1389,116
20230724,131900,278411635,1383,1390,1390,1383,1054
20230724,131800,276946953,1390,1390,1390,1390,17
20230724,131700,276923323,1386,1386,1386,1386,0
20230724,131600,276923323,1386,1386,1386,1386,898
20230724,131500,275678695,1390,1390,1390,1390,0
20230724,131400,275678695,1390,1390,1390,1390,0
20230724,131300,275678695,1390,1390,1390,1390,1
20230724,131200,275677305,1390,1386,1390,1386,326
20230724,131100,275225465,1390,1390,1390,1390,0
20230724,131000,275225465,1390,1390,1390,1390,0
20230724,130900,275225465,1390,1390,1390,1390,0
20230724,130800,275225465,1390,1390,1390,1390,0
20230724,130700,275225465,1390,1390,1390,1390,1
20230724,130600,275224075,1386,1386,1386,1386,0
20230724,130500,275224075,1386,1386,1386,1386,0
20230724,130400,275224075,1386,1386,1386,1386,0
20230724,130300,275224075,1386,1386,1386,1386,825
20230724,130200,274080625,1390,1390,1390,1390,0
20230724,130100,274080625,1390,1390,1390,1390,0
20230724,130000,274080625,1390,1389,1390,1389,200
20230724,125900,273802634,1391,1391,1391,1391,0
20230724,125800,273802634,1391,1391,1391,1391,0
20230724,125700,273802634,1391,1391,1391,1391,0
20230724,125600,273802634,1391,1391,1391,1391,0
20230724,125500,273802634,1391,1388,1391,1388,2
20230724,125400,273799855,1388,1388,1388,1387,10
20230724,125300,273785979,1380,1381,1381,1380,1840
20230724,125200,271244984,1391,1391,1391,1391,0
20230724,125100,271244984,1391,1391,1391,1391,1
20230724,125000,271243593,1381,1382,1382,1381,2564
20230724,124900,267702275,1391,1391,1391,1391,100
20230724,124800,267563175,1391,1391,1391,1391,0
20230724,124700,267563175,1391,1391,1391,1391,0
20230724,124600,267563175,1391,1391,1391,1391,0
20230724,124500,267563175,1391,1391,1391,1391,0
20230724,124400,267563175,1391,1391,1391,1391,1
20230724,124300,267561784,1382,1388,1391,1382,340
20230724,124200,267089807,1388,1388,1388,1388,1
20230724,124100,267088419,1382,1382,1382,1382,0
20230724,124000,267088419,1382,1382,1382,1382,0
20230724,123900,267088419,1382,1382,1382,1382,0
20230724,123800,267088419,1382,1382,1382,1382,57
20230724,123700,267009645,1382,1382,1382,1382,0
20230724,123600,267009645,1382,1382,1383,1382,179
20230724,123500,266762266,1389,1389,1389,1389,10
20230724,123400,266748376,1382,1382,1382,1382,0
20230724,123300,266748376,1382,1382,1382,1382,0
20230724,123200,266748376,1382,1382,1382,1382,0
20230724,123100,266748376,1382,1383,1383,1382,760
20230724,123000,265697709,1389,1389,1389,1389,0
20230724,122900,265697709,1389,1389,1389,1389,1
20230724,122800,265696320,1382,1384,1384,1382,1363
20230724,122700,263812254,1389,1383,1389,1383,2932
20230724,122600,259757292,1383,1388,1388,1383,294
20230724,122500,259350420,1389,1389,1389,1389,0
20230724,122400,259350420,1389,1388,1389,1388,2966
20230724,122300,255231416,1388,1380,1388,1378,7682
20230724,122200,244575514,1380,1381,1381,1380,56
20230724,122100,244498233,1380,1380,1380,1380,11
20230724,122000,244483053,1380,1379,1380,1379,15
20230724,121900,244462367,1380,1380,1380,1380,1270
20230724,121800,242709767,1381,1379,1381,1378,1112
20230724,121700,241177053,1381,1379,1381,1379,1621
20230724,121600,238941692,1379,1379,1379,1379,31
20230724,121500,238898943,1379,1384,1384,1379,1210
20230724,121400,237228828,1385,1385,1385,1385,2
20230724,121300,237226058,1386,1386,1386,1386,0
20230724,121200,237226058,1386,1386,1386,1386,0
20230724,121100,237226058,1386,1380,1386,1380,23
20230724,121000,237194312,1386,1386,1386,1386,0
20230724,120900,237194312,1386,1386,1386,1386,0
20230724,120800,237194312,1386,1386,1386,1386,0
20230724,120700,237194312,1386,1386,1386,1386,0
20230724,120600,237194312,1386,1386,1386,1386,1
20230724,120500,237192926,1386,1386,1386,1386,0
20230724,120400,237192926,1386,1386,1386,1386,0
20230724,120300,237192926,1386,1386,1386,1386,0
20230724,120200,237192926,1386,1386,1386,1386,0
20230724,120100,237192926,1386,1379,1386,1379,1258
20230724,120000,235458130,1379,1379,1379,1379,6
20230724,115900,235449856,1386,1386,1386,1386,0
20230724,115800,235449856,1386,1386,1386,1386,0
20230724,115700,235449856,1386,1378,1386,1378,342
20230724,115600,234978572,1378,1378,1378,1378,7115
20230724,115500,225174102,1378,1380,1380,1378,4
20230724,115400,225168586,1387,1387,1387,1387,0
20230724,115300,225168586,1387,1387,1387,1387,0
20230724,115200,225168586,1387,1380,1387,1380,9
20230724,115100,225156159,1380,1380,1380,1380,0
20230724,115000,225156159,1380,1386,1386,1380,7829
20230724,114900,214351423,1386,1386,1386,1386,79
20230724,114800,214241929,1388,1388,1388,1388,0
20230724,114700,214241929,1388,1388,1388,1388,0
20230724,114600,214241929,1388,1388,1388,1388,1
20230724,114500,214240541,1386,1386,1386,1386,44
20230724,114400,214179557,1386,1386,1386,1386,0
20230724,114300,214179557,1386,1386,1386,1386,0
20230724,114200,214179557,1386,1386,1386,1386,464
20230724,114100,213536453,1386,1386,1386,1386,447
20230724,114000,212916911,1386,1386,1386,1386,932
20230724,113900,211625159,1388,1388,1388,1388,10
20230724,113800,211611279,1386,1386,1386,1386,0
20230724,113700,211611279,1386,1386,1386,1386,0
20230724,113600,211611279,1386,1385,1386,1385,2116
20230724,113500,208678708,1386,1386,1386,1386,0
20230724,113400,208678708,1386,1386,1386,1386,0
20230724,113300,208678708,1386,1386,1386,1386,0
20230724,113200,208678708,1386,1386,1386,1386,0
20230724,113100,208678708,1386,1386,1386,1386,0
20230724,113000,208678708,1386,1386,1386,1386,0
20230724,112900,208678708,1386,1386,1386,1386,0
20230724,112800,208678708,1386,1386,1386,1386,0
20230724,112700,208678708,1386,1386,1386,1386,0
20230724,112600,208678708,1386,1380,1386,1380,4
20230724,112500,208673182,1380,1380,1380,1380,220
20230724,112400,208369582,1380,1380,1380,1380,2165
20230724,112300,205381882,1380,1380,1380,1380,18
20230724,112200,205357042,1389,1389,1389,1389,0
20230724,112100,205357042,1389,1389,1389,1389,0
20230724,112000,205357042,1389,1389,1389,1389,0
20230724,111900,205357042,1389,1380,1389,1380,8
20230724,111800,205345993,1380,1382,1382,1380,11
20230724,111700,205330811,1382,1380,1382,1380,1429
20230724,111600,203355993,1380,1380,1380,1380,125
20230724,111500,203183493,1381,1377,1381,1374,7666
20230724,111400,192646437,1377,1377,1377,1377,0
20230724,111300,192646437,1377,1383,1383,1375,11111
20230724,111200,177364232,1391,1391,1391,1391,0
20230724,111100,177364232,1391,1391,1391,1391,1
20230724,111000,177362841,1383,1387,1387,1375,4525
20230724,110900,171127324,1388,1389,1389,1388,77
20230724,110800,171020445,1391,1391,1391,1391,0
20230724,110700,171020445,1391,1391,1391,1391,2
20230724,110600,171017663,1392,1392,1392,1392,4
20230724,110500,171012095,1392,1392,1392,1392,12
20230724,110400,170995391,1396,1392,1396,1392,3
20230724,110300,170991211,1392,1392,1392,1392,56
20230724,110200,170913259,1398,1398,1398,1398,20
20230724,110100,170885299,1399,1399,1399,1399,0
20230724,110000,170885299,1399,1392,1399,1392,8
20230724,105900,170874156,1399,1399,1399,1399,3
20230724,105800,170869959,1400,1400,1400,1400,0
20230724,105700,170869959,1400,1400,1400,1400,0
20230724,105600,170869959,1400,1400,1400,1400,0
20230724,105500,170869959,1400,1400,1400,1400,1
20230724,105400,170868559,1389,1388,1400,1388,39
20230724,105300,170814410,1388,1390,1390,1388,471
20230724,105200,170160062,1390,1390,1390,1390,0
20230724,105100,170160062,1390,1390,1390,1390,6
20230724,105000,170151722,1392,1395,1395,1392,1438
20230724,104900,168149840,1400,1400,1400,1400,0
20230724,104800,168149840,1400,1400,1400,1400,0
20230724,104700,168149840,1400,1395,1400,1395,240
20230724,104600,167815034,1395,1392,1395,1392,9
20230724,104500,167802503,1395,1395,1395,1395,27
20230724,104400,167764838,1395,1395,1395,1395,0
20230724,104300,167764838,1395,1399,1399,1395,466
20230724,104200,167114477,1399,1399,1399,1399,1
20230724,104100,167113078,1399,1400,1400,1399,28
20230724,104000,167073883,1400,1400,1400,1400,2
20230724,103900,167071083,1400,1400,1400,1400,0
20230724,103800,167071083,1400,1400,1400,1400,0
20230724,103700,167071083,1400,1400,1400,1400,1
20230724,103600,167069683,1396,1400,1400,1396,8
20230724,103500,167058511,1400,1400,1400,1400,0
20230724,103400,167058511,1400,1400,1400,1400,3
20230724,103300,167054311,1400,1400,1400,1400,0
20230724,103200,167054311,1400,1400,1400,1400,0
20230724,103100,167054311,1400,1400,1400,1400,10
20230724,103000,167040311,1400,1400,1400,1400,0
20230724,102900,167040311,1400,1400,1400,1400,0
20230724,102800,167040311,1400,1400,1400,1400,10
20230724,102700,167026311,1401,1401,1401,1401,0
20230724,102600,167026311,1401,1401,1401,1401,0
20230724,102500,167026311,1401,1401,1401,1395,1125
20230724,102400,165452762,1409,1411,1412,1409,16
20230724,102300,165430207,1411,1401,1411,1401,108
20230724,102200,165278880,1401,1401,1401,1401,0
20230724,102100,165278880,1401,1401,1401,1401,0
20230724,102000,165278880,1401,1395,1401,1395,2
20230724,101900,165276084,1401,1401,1401,1401,0
20230724,101800,165276084,1401,1401,1401,1401,1
20230724,101700,165274683,1402,1402,1402,1402,0
20230724,101600,165274683,1402,1402,1402,1402,1896
20230724,101500,162616491,1412,1412,1412,1412,0
20230724,101400,162616491,1412,1399,1412,1399,641
20230724,101300,161718009,1399,1397,1399,1397,77
20230724,101200,161610360,1397,1397,1397,1397,611
20230724,101100,160756793,1397,1397,1397,1397,0
20230724,101000,160756793,1397,1389,1397,1389,165
20230724,100900,160527600,1388,1397,1397,1388,79
20230724,100800,160417939,1390,1390,1390,1390,0
20230724,100700,160417939,1390,1390,1390,1390,838
20230724,100600,159253119,1390,1390,1390,1390,222
20230724,100500,158944539,1390,1396,1396,1390,558
20230724,100400,158167772,1396,1396,1396,1395,2283
20230724,100300,154980737,1397,1397,1397,1397,0
20230724,100200,154980737,1397,1397,1397,1397,0
20230724,100100,154980737,1397,1397,1397,1397,0
20230724,100000,154980737,1397,1397,1397,1397,0
20230724,095900,154980737,1397,1397,1397,1397,0
20230724,095800,154980737,1397,1395,1397,1395,141
20230724,095700,154784040,1397,1397,1397,1397,5489
20230724,095600,147115907,1398,1397,1398,1396,2356
20230724,095500,143823865,1397,1397,1397,1397,11
20230724,095400,143808498,1390,1390,1390,1390,397
20230724,095300,143256668,1399,1399,1399,1399,0
20230724,095200,143256668,1399,1399,1399,1399,0
20230724,095100,143256668,1399,1390,1399,1390,2734
20230724,095000,139456399,1400,1400,1400,1400,3000
20230724,094900,135256399,1401,1401,1401,1401,0
20230724,094800,135256399,1401,1401,1401,1401,0
20230724,094700,135256399,1401,1392,1401,1392,190
20230724,094600,134991910,1401,1392,1401,1392,779
20230724,094500,133907515,1402,1400,1403,1390,3594
20230724,094400,128907269,1405,1405,1405,1405,0
20230724,094300,128907269,1405,1405,1405,1405,0
20230724,094200,128907269,1405,1405,1405,1405,0
20230724,094100,128907269,1405,1405,1405,1405,175
20230724,094000,128661394,1405,1405,1405,1405,71
20230724,093900,128561639,1406,1406,1406,1406,0
20230724,093800,128561639,1406,1406,1406,1406,0
20230724,093700,128561639,1406,1406,1406,1406,0
20230724,093600,128561639,1406,1406,1406,1406,553
20230724,093500,127784121,1406,1406,1406,1406,400
20230724,093400,127221721,1412,1398,1412,1398,116
20230724,093300,127059311,1398,1398,1398,1398,0
20230724,093200,127059311,1398,1389,1398,1389,3703
20230724,093100,121906773,1389,1387,1389,1387,148
20230724,093000,121701363,1387,1387,1387,1387,421
20230724,092900,121117436,1387,1387,1387,1387,723
20230724,092800,120114635,1387,1387,1387,1387,0
20230724,092700,120114635,1387,1387,1387,1387,1281
20230724,092600,118337888,1384,1384,1389,1384,542
20230724,092500,117586149,1384,1384,1386,1383,2492
20230724,092400,114135168,1384,1382,1384,1382,573
20230724,092300,113342800,1382,1378,1383,1378,1825
20230724,092200,110819605,1375,1375,1375,1375,2351
20230724,092100,107586980,1375,1375,1375,1375,1533
20230724,092000,105479105,1375,1377,1378,1375,2870
20230724,091900,101530057,1378,1378,1378,1378,2712
20230724,091800,97792921,1381,1378,1381,1378,569
20230724,091700,97007355,1375,1378,1378,1374,6696
20230724,091600,87797691,1377,1378,1378,1377,467
20230724,091500,87154422,1378,1378,1378,1378,1352
20230724,091400,85291366,1381,1378,1381,1378,112
20230724,091300,85137027,1378,1380,1380,1378,7093
20230724,091200,75362269,1380,1381,1381,1380,3550
20230724,091100,70461939,1381,1381,1381,1381,0
20230724,091000,70461939,1381,1381,1381,1381,746
20230724,090900,69431713,1382,1380,1382,1380,353
20230724,090800,68944550,1380,1378,1380,1378,3122
20230724,090700,64638856,1378,1383,1383,1375,8614
20230724,090600,52767819,1383,1386,1386,1381,3508
20230724,090500,47911469,1387,1391,1391,1386,1613
20230724,090400,45670951,1390,1404,1404,1390,13176
20230724,090300,27319864,1405,1405,1405,1405,0
20230724,090200,27319864,1405,1416,1416,1405,11700
20230724,090100,10806132,1419,1423,1423,1419,3354
20230724,090000,6046237,1423,1435,1435,1423,4228