stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,204000,1197319105,4035,4035,4035,4035,3975
20230724,203900,1197319105,4035,4035,4035,4035,0
20230724,203800,1197319105,4035,4035,4035,4035,0
20230724,203700,1197319105,4035,4035,4035,4035,0
20230724,203600,1197319105,4035,4035,4035,4035,0
20230724,203500,1197319105,4035,4035,4035,4035,0
20230724,203400,1197319105,4035,4035,4035,4035,0
20230724,203300,1197319105,4035,4035,4035,4035,0
20230724,203200,1197319105,4035,4035,4035,4035,0
20230724,203100,1197319105,4035,4035,4035,4035,0
20230724,203000,1197319105,4035,4035,4035,4035,0
20230724,202900,1197319105,4035,4035,4035,4035,0
20230724,202800,1197319105,4035,4035,4035,4035,0
20230724,202700,1197319105,4035,4035,4035,4035,0
20230724,202600,1197319105,4035,4035,4035,4035,0
20230724,202500,1197319105,4035,4035,4035,4035,0
20230724,202400,1197319105,4035,4035,4035,4035,0
20230724,202300,1197319105,4035,4035,4035,4035,0
20230724,202200,1197319105,4035,4035,4035,4035,0
20230724,202100,1197319105,4035,4035,4035,4035,0
20230724,202000,1197319105,4035,4035,4035,4035,0
20230724,201900,1197319105,4035,4035,4035,4035,0
20230724,201800,1197319105,4035,4035,4035,4035,0
20230724,201700,1197319105,4035,4035,4035,4035,0
20230724,201600,1197319105,4035,4035,4035,4035,0
20230724,201500,1197319105,4035,4035,4035,4035,0
20230724,201400,1197319105,4035,4035,4035,4035,0
20230724,201300,1197319105,4035,4035,4035,4035,0
20230724,201200,1197319105,4035,4035,4035,4035,0
20230724,201100,1197319105,4035,4035,4035,4035,0
20230724,201000,1197319105,4035,4035,4035,4035,3975
20230724,200900,1197319105,4035,4035,4035,4035,0
20230724,200800,1197319105,4035,4035,4035,4035,0
20230724,200700,1197319105,4035,4035,4035,4035,0
20230724,200600,1197319105,4035,4035,4035,4035,0
20230724,200500,1197319105,4035,4035,4035,4035,0
20230724,200400,1197319105,4035,4035,4035,4035,0
20230724,200300,1197319105,4035,4035,4035,4035,0
20230724,200200,1197319105,4035,4035,4035,4035,0
20230724,200100,1197319105,4035,4035,4035,4035,0
20230724,200000,1197319105,4035,4035,4035,4035,0
20230724,195900,1197319105,4035,4035,4035,4035,0
20230724,195800,1197319105,4035,4035,4035,4035,0
20230724,195700,1197319105,4035,4035,4035,4035,0
20230724,195600,1197319105,4035,4035,4035,4035,0
20230724,195500,1197319105,4035,4035,4035,4035,0
20230724,195400,1197319105,4035,4035,4035,4035,0
20230724,195300,1197319105,4035,4035,4035,4035,0
20230724,195200,1197319105,4035,4035,4035,4035,0
20230724,195100,1197319105,4035,4035,4035,4035,0
20230724,195000,1197319105,4035,4035,4035,4035,0
20230724,194900,1197319105,4035,4035,4035,4035,0
20230724,194800,1197319105,4035,4035,4035,4035,0
20230724,194700,1197319105,4035,4035,4035,4035,0
20230724,194600,1197319105,4035,4035,4035,4035,0
20230724,194500,1197319105,4035,4035,4035,4035,0
20230724,194400,1197319105,4035,4035,4035,4035,0
20230724,194300,1197319105,4035,4035,4035,4035,0
20230724,194200,1197319105,4035,4035,4035,4035,0
20230724,194100,1197319105,4035,4035,4035,4035,0
20230724,194000,1197319105,4035,4035,4035,4035,3975
20230724,193900,1197319105,4035,4035,4035,4035,0
20230724,193800,1197319105,4035,4035,4035,4035,0
20230724,193700,1197319105,4035,4035,4035,4035,0
20230724,193600,1197319105,4035,4035,4035,4035,0
20230724,193500,1197319105,4035,4035,4035,4035,0
20230724,193400,1197319105,4035,4035,4035,4035,0
20230724,193300,1197319105,4035,4035,4035,4035,0
20230724,193200,1197319105,4035,4035,4035,4035,0
20230724,193100,1197319105,4035,4035,4035,4035,0
20230724,193000,1197319105,4035,4035,4035,4035,0
20230724,192900,1197319105,4035,4035,4035,4035,0
20230724,192800,1197319105,4035,4035,4035,4035,0
20230724,192700,1197319105,4035,4035,4035,4035,0
20230724,192600,1197319105,4035,4035,4035,4035,0
20230724,192500,1197319105,4035,4035,4035,4035,0
20230724,192400,1197319105,4035,4035,4035,4035,0
20230724,192300,1197319105,4035,4035,4035,4035,0
20230724,192200,1197319105,4035,4035,4035,4035,0
20230724,192100,1197319105,4035,4035,4035,4035,0
20230724,192000,1197319105,4035,4035,4035,4035,0
20230724,191900,1197319105,4035,4035,4035,4035,0
20230724,191800,1197319105,4035,4035,4035,4035,0
20230724,191700,1197319105,4035,4035,4035,4035,0
20230724,191600,1197319105,4035,4035,4035,4035,0
20230724,191500,1197319105,4035,4035,4035,4035,0
20230724,191400,1197319105,4035,4035,4035,4035,0
20230724,191300,1197319105,4035,4035,4035,4035,0
20230724,191200,1197319105,4035,4035,4035,4035,0
20230724,191100,1197319105,4035,4035,4035,4035,0
20230724,191000,1197319105,4035,4035,4035,4035,3975
20230724,190900,1197319105,4035,4035,4035,4035,0
20230724,190800,1197319105,4035,4035,4035,4035,0
20230724,190700,1197319105,4035,4035,4035,4035,0
20230724,190600,1197319105,4035,4035,4035,4035,0
20230724,190500,1197319105,4035,4035,4035,4035,0
20230724,190400,1197319105,4035,4035,4035,4035,0
20230724,190300,1197319105,4035,4035,4035,4035,0
20230724,190200,1197319105,4035,4035,4035,4035,0
20230724,190100,1197319105,4035,4035,4035,4035,0
20230724,190000,1197319105,4035,4035,4035,4035,0
20230724,185900,1197319105,4035,4035,4035,4035,0
20230724,185800,1197319105,4035,4035,4035,4035,0
20230724,185700,1197319105,4035,4035,4035,4035,0
20230724,185600,1197319105,4035,4035,4035,4035,0
20230724,185500,1197319105,4035,4035,4035,4035,0
20230724,185400,1197319105,4035,4035,4035,4035,0
20230724,185300,1197319105,4035,4035,4035,4035,0
20230724,185200,1197319105,4035,4035,4035,4035,0
20230724,185100,1197319105,4035,4035,4035,4035,0
20230724,185000,1197319105,4035,4035,4035,4035,0
20230724,184900,1197319105,4035,4035,4035,4035,0
20230724,184800,1197319105,4035,4035,4035,4035,0
20230724,184700,1197319105,4035,4035,4035,4035,0
20230724,184600,1197319105,4035,4035,4035,4035,0
20230724,184500,1197319105,4035,4035,4035,4035,0
20230724,184400,1197319105,4035,4035,4035,4035,0
20230724,184300,1197319105,4035,4035,4035,4035,0
20230724,184200,1197319105,4035,4035,4035,4035,0
20230724,184100,1197319105,4035,4035,4035,4035,0
20230724,184000,1197319105,4035,4035,4035,4035,3975
20230724,183900,1197319105,4035,4035,4035,4035,0
20230724,183800,1197319105,4035,4035,4035,4035,0
20230724,183700,1197319105,4035,4035,4035,4035,0
20230724,183600,1197319105,4035,4035,4035,4035,0
20230724,183500,1197319105,4035,4035,4035,4035,0
20230724,183400,1197319105,4035,4035,4035,4035,0
20230724,183300,1197319105,4035,4035,4035,4035,0
20230724,183200,1197319105,4035,4035,4035,4035,0
20230724,183100,1197319105,4035,4035,4035,4035,0
20230724,183000,1197319105,4035,4035,4035,4035,0
20230724,182900,1197319105,4035,4035,4035,4035,0
20230724,182800,1197319105,4035,4035,4035,4035,0
20230724,182700,1197319105,4035,4035,4035,4035,0
20230724,182600,1197319105,4035,4035,4035,4035,0
20230724,182500,1197319105,4035,4035,4035,4035,0
20230724,182400,1197319105,4035,4035,4035,4035,0
20230724,182300,1197319105,4035,4035,4035,4035,0
20230724,182200,1197319105,4035,4035,4035,4035,0
20230724,182100,1197319105,4035,4035,4035,4035,0
20230724,182000,1197319105,4035,4035,4035,4035,0
20230724,181900,1197319105,4035,4035,4035,4035,0
20230724,181800,1197319105,4035,4035,4035,4035,0
20230724,181700,1197319105,4035,4035,4035,4035,0
20230724,181600,1197319105,4035,4035,4035,4035,0
20230724,181500,1197319105,4035,4035,4035,4035,0
20230724,181400,1197319105,4035,4035,4035,4035,0
20230724,181300,1197319105,4035,4035,4035,4035,0
20230724,181200,1197319105,4035,4035,4035,4035,0
20230724,181100,1197319105,4035,4035,4035,4035,0
20230724,181000,1197319105,4035,4035,4035,4035,3975
20230724,180900,1197319105,4035,4035,4035,4035,0
20230724,180800,1197319105,4035,4035,4035,4035,0
20230724,180700,1197319105,4035,4035,4035,4035,0
20230724,180600,1197319105,4035,4035,4035,4035,0
20230724,180500,1197319105,4035,4035,4035,4035,0
20230724,180400,1197319105,4035,4035,4035,4035,0
20230724,180300,1197319105,4035,4035,4035,4035,0
20230724,180200,1197319105,4035,4035,4035,4035,0
20230724,180100,1197319105,4035,4035,4035,4035,0
20230724,180000,1197319105,4035,4035,4035,4035,0
20230724,175900,1197319105,4035,4035,4035,4035,0
20230724,175800,1197319105,4035,4035,4035,4035,0
20230724,175700,1197319105,4035,4035,4035,4035,0
20230724,175600,1197319105,4035,4035,4035,4035,0
20230724,175500,1197319105,4035,4035,4035,4035,0
20230724,175400,1197319105,4035,4035,4035,4035,0
20230724,175300,1197319105,4035,4035,4035,4035,0
20230724,175200,1197319105,4035,4035,4035,4035,0
20230724,175100,1197319105,4035,4035,4035,4035,0
20230724,175000,1197319105,4035,4035,4035,4035,0
20230724,174900,1197319105,4035,4035,4035,4035,0
20230724,174800,1197319105,4035,4035,4035,4035,0
20230724,174700,1197319105,4035,4035,4035,4035,0
20230724,174600,1197319105,4035,4035,4035,4035,0
20230724,174500,1197319105,4035,4035,4035,4035,0
20230724,174400,1197319105,4035,4035,4035,4035,0
20230724,174300,1197319105,4035,4035,4035,4035,0
20230724,174200,1197319105,4035,4035,4035,4035,0
20230724,174100,1197319105,4035,4035,4035,4035,0
20230724,174000,1197319105,4035,4035,4035,4035,3975
20230724,173900,1197319105,4035,4035,4035,4035,0
20230724,173800,1197319105,4035,4035,4035,4035,0
20230724,173700,1197319105,4035,4035,4035,4035,0
20230724,173600,1197319105,4035,4035,4035,4035,0
20230724,173500,1197319105,4035,4035,4035,4035,0
20230724,173400,1197319105,4035,4035,4035,4035,0
20230724,173300,1197319105,4035,4035,4035,4035,0
20230724,173200,1197319105,4035,4035,4035,4035,0
20230724,173100,1197319105,4035,4035,4035,4035,0
20230724,173000,1197319105,4035,4035,4035,4035,0
20230724,172900,1197319105,4035,4035,4035,4035,0
20230724,172800,1197319105,4035,4035,4035,4035,0
20230724,172700,1197319105,4035,4035,4035,4035,0
20230724,172600,1197319105,4035,4035,4035,4035,0
20230724,172500,1197319105,4035,4035,4035,4035,0
20230724,172400,1197319105,4035,4035,4035,4035,0
20230724,172300,1197319105,4035,4035,4035,4035,0
20230724,172200,1197319105,4035,4035,4035,4035,0
20230724,172100,1197319105,4035,4035,4035,4035,0
20230724,172000,1197319105,4035,4035,4035,4035,0
20230724,171900,1197319105,4035,4035,4035,4035,0
20230724,171800,1197319105,4035,4035,4035,4035,0
20230724,171700,1197319105,4035,4035,4035,4035,0
20230724,171600,1197319105,4035,4035,4035,4035,0
20230724,171500,1197319105,4035,4035,4035,4035,0
20230724,171400,1197319105,4035,4035,4035,4035,0
20230724,171300,1197319105,4035,4035,4035,4035,0
20230724,171200,1197319105,4035,4035,4035,4035,0
20230724,171100,1197319105,4035,4035,4035,4035,0
20230724,171000,1197319105,4035,4035,4035,4035,3975
20230724,170900,1197319105,4035,4035,4035,4035,0
20230724,170800,1197319105,4035,4035,4035,4035,0
20230724,170700,1197319105,4035,4035,4035,4035,0
20230724,170600,1197319105,4035,4035,4035,4035,0
20230724,170500,1197319105,4035,4035,4035,4035,0
20230724,170400,1197319105,4035,4035,4035,4035,0
20230724,170300,1197319105,4035,4035,4035,4035,0
20230724,170200,1197319105,4035,4035,4035,4035,0
20230724,170100,1197319105,4035,4035,4035,4035,0
20230724,170000,1197319105,4035,4035,4035,4035,0
20230724,165900,1197319105,4035,4035,4035,4035,0
20230724,165800,1197319105,4035,4035,4035,4035,0
20230724,165700,1197319105,4035,4035,4035,4035,0
20230724,165600,1197319105,4035,4035,4035,4035,0
20230724,165500,1197319105,4035,4035,4035,4035,0
20230724,165400,1197319105,4035,4035,4035,4035,0
20230724,165300,1197319105,4035,4035,4035,4035,0
20230724,165200,1197319105,4035,4035,4035,4035,0
20230724,165100,1197319105,4035,4035,4035,4035,0
20230724,165000,1197319105,4035,4035,4035,4035,0
20230724,164900,1197319105,4035,4035,4035,4035,0
20230724,164800,1197319105,4035,4035,4035,4035,0
20230724,164700,1197319105,4035,4035,4035,4035,0
20230724,164600,1197319105,4035,4035,4035,4035,0
20230724,164500,1197319105,4035,4035,4035,4035,0
20230724,164400,1197319105,4035,4035,4035,4035,0
20230724,164300,1197319105,4035,4035,4035,4035,0
20230724,164200,1197319105,4035,4035,4035,4035,0
20230724,164100,1197319105,4035,4035,4035,4035,0
20230724,164000,1197319105,4035,4035,4035,4035,3975
20230724,163900,1197319105,4035,4035,4035,4035,0
20230724,163800,1197319105,4035,4035,4035,4035,0
20230724,163700,1197319105,4035,4035,4035,4035,0
20230724,163600,1197319105,4035,4035,4035,4035,0
20230724,163500,1197319105,4035,4035,4035,4035,0
20230724,163400,1197319105,4035,4035,4035,4035,0
20230724,163300,1197319105,4035,4035,4035,4035,0
20230724,163200,1197319105,4035,4035,4035,4035,0
20230724,163100,1197319105,4035,4035,4035,4035,0
20230724,163000,1197319105,4035,4035,4035,4035,0
20230724,162900,1197319105,4035,4035,4035,4035,0
20230724,162800,1197319105,4035,4035,4035,4035,0
20230724,162700,1197319105,4035,4035,4035,4035,0
20230724,162600,1197319105,4035,4035,4035,4035,0
20230724,162500,1197319105,4035,4035,4035,4035,0
20230724,162400,1197319105,4035,4035,4035,4035,0
20230724,162300,1197319105,4035,4035,4035,4035,0
20230724,162200,1197319105,4035,4035,4035,4035,0
20230724,162100,1197319105,4035,4035,4035,4035,0
20230724,162000,1197319105,4035,4035,4035,4035,0
20230724,161900,1197319105,4035,4035,4035,4035,0
20230724,161800,1197319105,4035,4035,4035,4035,0
20230724,161700,1197319105,4035,4035,4035,4035,0
20230724,161600,1197319105,4035,4035,4035,4035,0
20230724,161500,1197319105,4035,4035,4035,4035,0
20230724,161400,1197319105,4035,4035,4035,4035,0
20230724,161300,1197319105,4035,4035,4035,4035,0
20230724,161200,1197319105,4035,4035,4035,4035,0
20230724,161100,1197319105,4035,4035,4035,4035,0
20230724,161000,1197319105,4035,4035,4035,4035,3975
20230724,160900,1197319105,4035,4035,4035,4035,0
20230724,160800,1197319105,4035,4035,4035,4035,0
20230724,160700,1197319105,4035,4035,4035,4035,0
20230724,160600,1197319105,4035,4035,4035,4035,0
20230724,160500,1197319105,4035,4035,4035,4035,0
20230724,160400,1197319105,4035,4035,4035,4035,0
20230724,160300,1197319105,4035,4035,4035,4035,0
20230724,160200,1197319105,4035,4035,4035,4035,0
20230724,160100,1197319105,4035,4035,4035,4035,0
20230724,160000,1197319105,4035,4035,4035,4035,0
20230724,155900,1197319105,4035,4035,4035,4035,0
20230724,155800,1197319105,4035,4035,4035,4035,0
20230724,155700,1197319105,4035,4035,4035,4035,0
20230724,155600,1197319105,4035,4035,4035,4035,0
20230724,155500,1197319105,4035,4035,4035,4035,0
20230724,155400,1197319105,4035,4035,4035,4035,0
20230724,155300,1197319105,4035,4035,4035,4035,0
20230724,155200,1197319105,4035,4035,4035,4035,0
20230724,155100,1197319105,4035,4035,4035,4035,0
20230724,155000,1197319105,4035,4035,4035,4035,0
20230724,154900,1197319105,4035,4035,4035,4035,0
20230724,154800,1197319105,4035,4035,4035,4035,0
20230724,154700,1197319105,4035,4035,4035,4035,0
20230724,154600,1197319105,4035,4035,4035,4035,0
20230724,154500,1197319105,4035,4035,4035,4035,0
20230724,154400,1197319105,4035,4035,4035,4035,0
20230724,154300,1197319105,4035,4035,4035,4035,0
20230724,154200,1197319105,4035,4035,4035,4035,0
20230724,154100,1197319105,4035,4035,4035,4035,0
20230724,154000,1197319105,4035,4035,4035,4035,3975
20230724,153900,1197319105,4035,4035,4035,4035,0
20230724,153800,1197319105,4035,4035,4035,4035,0
20230724,153700,1197319105,4035,4035,4035,4035,0
20230724,153600,1197319105,4035,4035,4035,4035,0
20230724,153500,1197319105,4035,4035,4035,4035,0
20230724,153400,1197319105,4035,4035,4035,4035,0
20230724,153300,1197319105,4035,4035,4035,4035,0
20230724,153200,1197319105,4035,4035,4035,4035,0
20230724,153100,1197319105,4035,4035,4035,4035,0
20230724,153000,1197319105,4035,4035,4035,4035,3975
20230724,152900,1181279980,4035,4035,4035,4035,0
20230724,152800,1181279980,4035,4035,4035,4035,0
20230724,152700,1181279980,4035,4035,4035,4035,0
20230724,152600,1181279980,4035,4035,4035,4035,0
20230724,152500,1181279980,4035,4035,4035,4035,0
20230724,152400,1181279980,4035,4035,4035,4035,0
20230724,152300,1181279980,4035,4035,4035,4035,0
20230724,152200,1181279980,4035,4035,4035,4035,0
20230724,152100,1181279980,4035,4035,4035,4035,0
20230724,152000,1181279980,4035,4035,4035,4035,0
20230724,151900,1181279980,4035,4040,4040,4035,44
20230724,151800,1181102345,4035,4045,4045,4030,99
20230724,151700,1180702780,4035,4035,4035,4035,70
20230724,151600,1180420330,4050,4050,4050,4050,20
20230724,151500,1180339330,4050,4050,4050,4050,625
20230724,151400,1177808080,4040,4040,4040,4040,964
20230724,151300,1173913520,4040,4040,4040,4040,0
20230724,151200,1173913520,4040,4050,4060,4040,664
20230724,151100,1171225685,4050,4050,4050,4050,1011
20230724,151000,1167131135,4050,4035,4050,4035,3685
20230724,150900,1152262130,4035,4040,4040,4035,439
20230724,150800,1150489115,4050,4050,4050,4050,0
20230724,150700,1150489115,4050,4055,4055,4050,10
20230724,150600,1150448570,4055,4055,4055,4055,87
20230724,150500,1150095785,4055,4055,4055,4055,0
20230724,150400,1150095785,4055,4055,4055,4055,0
20230724,150300,1150095785,4055,4050,4055,4050,21
20230724,150200,1150010675,4050,4050,4050,4050,872
20230724,150100,1146479075,4050,4035,4050,4035,983
20230724,150000,1142509775,4050,4050,4050,4050,7
20230724,145900,1142481425,4045,4045,4045,4045,40
20230724,145800,1142319625,4025,4040,4040,4025,520
20230724,145700,1140220835,4040,4040,4040,4040,1
20230724,145600,1140216795,4055,4045,4055,4045,40
20230724,145500,1140054965,4025,4025,4025,4025,0
20230724,145400,1140054965,4025,4025,4025,4020,93
20230724,145300,1139680970,4060,4020,4060,4020,298
20230724,145200,1138476445,4020,4020,4020,4020,337
20230724,145100,1137121705,4035,4030,4035,4030,65
20230724,145000,1136859750,4035,4015,4035,4015,401
20230724,144900,1135249715,4040,4040,4040,4040,0
20230724,144800,1135249715,4040,4045,4045,4040,56
20230724,144700,1135023420,4045,4040,4045,4040,12
20230724,144600,1134974905,4045,4020,4045,4020,1002
20230724,144500,1130946840,4045,4040,4045,4040,406
20230724,144400,1129306595,4040,4040,4040,4040,0
20230724,144300,1129306595,4040,4030,4040,4010,3920
20230724,144200,1113562355,4045,4045,4045,4045,9
20230724,144100,1113525950,4045,4040,4045,4020,1832
20230724,144000,1106121465,4040,4040,4040,4040,1
20230724,143900,1106117425,4015,4020,4045,4015,1194
20230724,143800,1101320910,4045,4030,4045,4015,2313
20230724,143700,1092014455,4045,4040,4045,4030,1541
20230724,143600,1085798810,4040,4035,4040,4035,1691
20230724,143500,1078967210,4030,4040,4040,4030,65
20230724,143400,1078704975,4040,4040,4040,4040,160
20230724,143300,1078058575,4040,4040,4040,4040,402
20230724,143200,1076434495,4045,4040,4045,4040,944
20230724,143100,1072618235,4045,4045,4045,4045,7
20230724,143000,1072589920,4045,4045,4045,4045,8
20230724,142900,1072557560,4045,4045,4045,4045,0
20230724,142800,1072557560,4045,4045,4045,4045,81
20230724,142700,1072229915,4045,4045,4045,4045,0
20230724,142600,1072229915,4045,4045,4045,4045,2
20230724,142500,1072221825,4045,4045,4045,4045,4
20230724,142400,1072205645,4045,4045,4045,4045,0
20230724,142300,1072205645,4045,4045,4045,4045,126
20230724,142200,1071695975,4055,4045,4055,4045,15
20230724,142100,1071635285,4045,4045,4045,4045,370
20230724,142000,1070138635,4055,4055,4055,4055,0
20230724,141900,1070138635,4055,4055,4055,4055,1
20230724,141800,1070134580,4045,4045,4045,4045,0
20230724,141700,1070134580,4045,4060,4060,4045,2325
20230724,141600,1060726955,4060,4060,4060,4060,0
20230724,141500,1060726955,4060,4060,4060,4060,0
20230724,141400,1060726955,4060,4060,4060,4060,0
20230724,141300,1060726955,4060,4060,4060,4060,1
20230724,141200,1060722895,4055,4055,4055,4055,7
20230724,141100,1060694510,4060,4045,4060,4045,1597
20230724,141000,1054229150,4045,4045,4045,4045,0
20230724,140900,1054229150,4045,4040,4045,4040,382
20230724,140800,1052684870,4035,4040,4040,4035,343
20230724,140700,1051299275,4040,4040,4050,4040,143
20230724,140600,1050720550,4050,4045,4050,4045,1933
20230724,140500,1042899065,4045,4045,4045,4045,100
20230724,140400,1042494565,4045,4045,4045,4045,0
20230724,140300,1042494565,4045,4045,4045,4045,974
20230724,140200,1038554735,4050,4050,4050,4050,20
20230724,140100,1038473735,4050,4050,4050,4050,0
20230724,140000,1038473735,4050,4050,4050,4050,500
20230724,135900,1036448735,4050,4050,4050,4050,1
20230724,135800,1036444685,4065,4065,4065,4065,0
20230724,135700,1036444685,4065,4065,4065,4065,2
20230724,135600,1036436555,4065,4060,4065,4060,501
20230724,135500,1034402490,4065,4065,4065,4065,0
20230724,135400,1034402490,4065,4065,4065,4065,0
20230724,135300,1034402490,4065,4065,4065,4065,0
20230724,135200,1034402490,4065,4065,4065,4065,0
20230724,135100,1034402490,4065,4065,4065,4065,0
20230724,135000,1034402490,4065,4065,4065,4065,0
20230724,134900,1034402490,4065,4065,4065,4065,0
20230724,134800,1034402490,4065,4050,4065,4050,11
20230724,134700,1034357925,4055,4055,4060,4055,1507
20230724,134600,1028243995,4055,4055,4055,4055,501
20230724,134500,1026212440,4055,4040,4055,4040,156
20230724,134400,1025582170,4035,4035,4035,4035,39
20230724,134300,1025424805,4035,4040,4040,4035,195
20230724,134200,1024637045,4040,4045,4045,4040,21
20230724,134100,1024552155,4045,4045,4045,4045,9
20230724,134000,1024515750,4035,4035,4035,4035,238
20230724,133900,1023555420,4035,4035,4035,4035,0
20230724,133800,1023555420,4035,4035,4035,4035,174
20230724,133700,1022853330,4035,4040,4040,4035,1557
20230724,133600,1016563055,4045,4045,4045,4045,713
20230724,133500,1013678970,4040,4040,4040,4040,0
20230724,133400,1013678970,4040,4040,4040,4040,11
20230724,133300,1013634530,4040,4040,4040,4040,1
20230724,133200,1013630490,4040,4040,4040,4040,201
20230724,133100,1012818450,4055,4055,4055,4055,0
20230724,133000,1012818450,4055,4050,4055,4050,2639
20230724,132900,1002129805,4050,4040,4050,4040,12
20230724,132800,1002081285,4045,4055,4055,4045,455
20230724,132700,1000240385,4055,4055,4055,4055,0
20230724,132600,1000240385,4055,4050,4055,4050,6
20230724,132500,1000216070,4050,4050,4055,4050,13
20230724,132400,1000163370,4050,4045,4055,4045,70
20230724,132300,999879685,4045,4045,4045,4045,2
20230724,132200,999871595,4040,4040,4040,4040,74
20230724,132100,999572635,4055,4055,4055,4055,1
20230724,132000,999568580,4040,4040,4040,4040,0
20230724,131900,999568580,4040,4040,4040,4040,430
20230724,131800,997831380,4040,4040,4040,4040,5
20230724,131700,997811180,4040,4040,4040,4040,0
20230724,131600,997811180,4040,4040,4040,4040,65
20230724,131500,997548580,4040,4040,4040,4040,91
20230724,131400,997180940,4040,4040,4040,4040,340
20230724,131300,995807340,4050,4060,4060,4040,65
20230724,131200,995543640,4040,4040,4040,4040,0
20230724,131100,995543640,4040,4040,4040,4040,1370
20230724,131000,990008840,4040,4045,4045,4040,1287
20230724,130900,984803870,4045,4045,4045,4045,0
20230724,130800,984803870,4045,4045,4045,4045,10
20230724,130700,984763420,4045,4070,4070,4045,1065
20230724,130600,980455370,4070,4070,4070,4070,1
20230724,130500,980451300,4030,4070,4070,4030,500
20230724,130400,978430115,4070,4070,4070,4070,232
20230724,130300,977485875,4070,4040,4070,4040,2150
20230724,130200,968780195,4040,4040,4040,4040,0
20230724,130100,968780195,4040,4040,4040,4040,586
20230724,130000,966412755,4040,4030,4040,4030,1402
20230724,125900,960752695,4025,4040,4040,4025,354
20230724,125800,959322550,4040,4040,4040,4040,0
20230724,125700,959322550,4040,4040,4040,4040,723
20230724,125600,956401630,4050,4050,4050,4050,142
20230724,125500,955826530,4050,4050,4050,4050,52
20230724,125400,955615930,4040,4040,4040,4040,10
20230724,125300,955575530,4050,4040,4050,4040,46
20230724,125200,955389350,4050,4045,4050,4045,55
20230724,125100,955166870,4040,4040,4040,4040,16
20230724,125000,955102230,4040,4050,4050,4040,23
20230724,124900,955009160,4040,4040,4040,4040,0
20230724,124800,955009160,4040,4050,4050,4040,560
20230724,124700,952741210,4050,4050,4050,4050,165
20230724,124600,952072960,4050,4050,4050,4050,1287
20230724,124500,946860610,4050,4050,4050,4050,10
20230724,124400,946820110,4040,4040,4040,4040,52
20230724,124300,946610030,4050,4050,4050,4050,0
20230724,124200,946610030,4050,4050,4050,4050,24
20230724,124100,946512830,4050,4045,4050,4045,79
20230724,124000,946192905,4035,4035,4035,4035,53
20230724,123900,945979050,4050,4050,4050,4050,0
20230724,123800,945979050,4050,4050,4050,4050,1
20230724,123700,945975000,4035,4045,4045,4035,248
20230724,123600,944974310,4050,4050,4050,4050,10
20230724,123500,944933810,4050,4050,4050,4050,19
20230724,123400,944856860,4055,4055,4055,4055,61
20230724,123300,944609505,4050,4025,4050,4025,1446
20230724,123200,938763205,4025,4035,4035,4025,950
20230724,123100,934932795,4030,4045,4045,4030,4118
20230724,123000,918275975,4045,4040,4045,4040,800
20230724,122900,915040975,4040,4040,4040,4040,256
20230724,122800,914006735,4030,4035,4035,4030,709
20230724,122700,911146025,4040,4050,4050,4040,1532
20230724,122600,904956545,4050,4050,4050,4050,0
20230724,122500,904956545,4050,4050,4050,4050,122
20230724,122400,904462445,4050,4050,4050,4050,6
20230724,122300,904438145,4050,4050,4050,4050,0
20230724,122200,904438145,4050,4050,4050,4050,0
20230724,122100,904438145,4050,4055,4055,4050,2343
20230724,122000,894939280,4075,4070,4075,4070,2
20230724,121900,894931135,4080,4070,4080,4055,554
20230724,121800,892674860,4065,4060,4065,4060,889
20230724,121700,889064385,4050,4040,4055,4040,2691
20230724,121600,878169155,4025,4035,4035,4025,3550
20230724,121500,863863865,4040,4040,4040,4040,0
20230724,121400,863863865,4040,4040,4040,4040,1511
20230724,121300,857759425,4040,4040,4040,4040,0
20230724,121200,857759425,4040,4040,4040,4040,0
20230724,121100,857759425,4040,4035,4040,4035,11
20230724,121000,857715035,4035,4035,4035,4035,3
20230724,120900,857702930,4035,4035,4035,4035,6
20230724,120800,857678720,4035,4035,4035,4035,1237
20230724,120700,852687425,4020,4030,4030,4020,203
20230724,120600,851870865,4035,4035,4035,4035,0
20230724,120500,851870865,4035,4035,4035,4035,17
20230724,120400,851802270,4035,4035,4035,4035,492
20230724,120300,849817050,4040,4025,4040,4025,1150
20230724,120200,845180590,4040,4020,4040,4020,160
20230724,120100,844537370,4040,4040,4040,4040,0
20230724,120000,844537370,4040,4040,4040,4030,2642
20230724,115900,833876130,4040,4025,4040,4025,1533
20230724,115800,827700325,4035,4020,4035,4010,3428
20230724,115700,813888980,4000,4015,4015,4000,731
20230724,115600,810964420,4025,4030,4030,4025,64
20230724,115500,810706795,4030,4030,4030,4030,0
20230724,115400,810706795,4030,4030,4030,4025,534
20230724,115300,808555925,4030,4035,4040,4030,310
20230724,115200,807303875,4040,4030,4040,4030,8
20230724,115100,807271565,4030,4030,4030,4030,1
20230724,115000,807267535,4030,4030,4030,4030,1014
20230724,114900,803181115,4030,4030,4030,4025,1199
20230724,114800,798349385,4030,4030,4030,4030,212
20230724,114700,797495025,4030,4040,4040,4030,575
20230724,114600,795174025,4045,4045,4045,4045,189
20230724,114500,794409520,4045,4005,4050,4005,3826
20230724,114400,778972260,4005,4010,4010,4005,1478
20230724,114300,773052865,4005,4005,4030,4005,578
20230724,114200,770734975,4020,4020,4020,4020,21
20230724,114100,770650555,4020,4020,4020,4020,25
20230724,114000,770550055,4035,4025,4035,4020,2170
20230724,113900,761816975,4035,4035,4035,4035,10
20230724,113800,761776625,4030,4030,4030,4030,300
20230724,113700,760567625,4020,4020,4020,4020,24
20230724,113600,760471145,4035,4035,4035,4035,150
20230724,113500,759865895,4040,4040,4040,4040,500
20230724,113400,757845895,4035,4035,4035,4035,100
20230724,113300,757442395,4015,4000,4025,4000,1771
20230724,113200,750336035,3990,3995,3995,3990,1520
20230724,113100,744267135,3960,4015,4015,3960,4249
20230724,113000,727388485,4040,4030,4040,4020,1416
20230724,112900,721691590,4045,4045,4045,4045,318
20230724,112800,720405280,4045,4045,4045,4045,0
20230724,112700,720405280,4045,4045,4045,4045,160
20230724,112600,719758080,4025,4030,4045,4025,916
20230724,112500,716063750,3990,4040,4045,3990,5985
20230724,112400,692046955,4020,4020,4045,4020,2844
20230724,112300,680579925,4015,4020,4020,4015,245
20230724,112200,679595895,4020,4020,4020,4020,114
20230724,112100,679137615,4040,4020,4040,4015,405
20230724,112000,677506535,4010,4040,4040,4010,245
20230724,111900,676521085,4035,4020,4035,4010,1177
20230724,111800,671789210,4020,4020,4020,4020,386
20230724,111700,670237490,4040,4030,4040,4030,1576
20230724,111600,663877880,4015,4005,4025,4000,2199
20230724,111500,655051730,4010,4025,4035,3955,26971
20230724,111400,547354850,4050,4050,4050,4010,13852
20230724,111300,491516560,4050,4055,4055,4050,240
20230724,111200,490544555,4065,4050,4065,4050,3969
20230724,111100,474469820,4050,4065,4065,4050,4026
20230724,111000,458145185,4065,4065,4065,4065,105
20230724,110900,457718360,4065,4065,4065,4065,0
20230724,110800,457718360,4065,4065,4065,4065,100
20230724,110700,457311860,4060,4060,4060,4060,0
20230724,110600,457311860,4060,4100,4100,4060,706
20230724,110500,454444890,4075,4075,4075,4075,6
20230724,110400,454420440,4075,4075,4075,4075,714
20230724,110300,451510890,4105,4075,4105,4075,839
20230724,110200,448079045,4085,4080,4085,4080,1986
20230724,110100,439973765,4075,4075,4075,4075,222
20230724,110000,439069115,4075,4075,4075,4075,0
20230724,105900,439069115,4075,4060,4075,4060,559
20230724,105800,436795015,4060,4060,4060,4060,538
20230724,105700,434610735,4060,4060,4060,4060,305
20230724,105600,433372435,4060,4065,4065,4060,642
20230724,105500,430765910,4060,4060,4060,4060,101
20230724,105400,430355850,4060,4065,4065,4060,300
20230724,105300,429137595,4060,4060,4060,4060,0
20230724,105200,429137595,4060,4060,4060,4060,500
20230724,105100,427107595,4060,4060,4060,4060,0
20230724,105000,427107595,4060,4095,4095,4060,3577
20230724,104900,412555910,4105,4105,4105,4105,0
20230724,104800,412555910,4105,4105,4105,4105,0
20230724,104700,412555910,4105,4110,4110,4105,54
20230724,104600,412334235,4105,4105,4105,4105,20
20230724,104500,412252135,4110,4110,4110,4110,0
20230724,104400,412252135,4110,4105,4110,4105,60
20230724,104300,412005560,4085,4085,4085,4085,1
20230724,104200,412001475,4085,4085,4085,4085,200
20230724,104100,411184475,4085,4085,4085,4085,300
20230724,104000,409958975,4080,4100,4110,4080,613
20230724,103900,407444975,4110,4110,4110,4110,0
20230724,103800,407444975,4110,4110,4110,4110,0
20230724,103700,407444975,4110,4110,4110,4110,1
20230724,103600,407440865,4110,4110,4110,4110,2
20230724,103500,407432645,4080,4080,4080,4080,0
20230724,103400,407432645,4080,4105,4110,4080,2477
20230724,103300,397270705,4105,4105,4105,4105,2
20230724,103200,397262495,4105,4105,4105,4105,2
20230724,103100,397254285,4105,4105,4105,4105,78
20230724,103000,396934095,4105,4075,4105,4075,191
20230724,102900,396154235,4075,4075,4075,4075,75
20230724,102800,395848610,4070,4100,4105,4070,120
20230724,102700,395359270,4105,4105,4105,4105,20
20230724,102600,395277170,4110,4070,4110,4070,3821
20230724,102500,379708095,4060,4060,4060,4060,659
20230724,102400,377032555,4060,4060,4060,4060,141
20230724,102300,376460095,4060,4070,4070,4060,995
20230724,102200,372414695,4070,4070,4070,4070,200
20230724,102100,371600695,4075,4075,4075,4075,0
20230724,102000,371600695,4075,4070,4075,4070,128
20230724,101900,371079235,4070,4070,4070,4070,109
20230724,101800,370635605,4065,4065,4065,4065,249
20230724,101700,369623420,4065,4070,4070,4065,395
20230724,101600,368017525,4070,4070,4070,4070,4258
20230724,101500,350687465,4070,4070,4075,4070,27
20230724,101400,350577560,4070,4085,4085,4070,1190
20230724,101300,345728430,4100,4100,4100,4100,0
20230724,101200,345728430,4100,4100,4100,4100,885
20230724,101100,342099930,4115,4115,4115,4115,10
20230724,101000,342058780,4115,4115,4115,4115,0
20230724,100900,342058780,4115,4090,4115,4085,1039
20230724,100800,337813350,4130,4090,4130,4085,1618
20230724,100700,331186605,4100,4100,4100,4100,393
20230724,100600,329575305,4100,4100,4100,4090,112
20230724,100500,329116115,4090,4090,4090,4090,1
20230724,100400,329112025,4085,4085,4085,4085,107
20230724,100300,328674930,4085,4100,4100,4085,736
20230724,100200,325665830,4115,4115,4115,4115,0
20230724,100100,325665830,4115,4120,4120,4115,13
20230724,100000,325612280,4120,4095,4125,4095,26
20230724,095900,325505150,4095,4095,4095,4095,25
20230724,095800,325402775,4095,4100,4100,4095,1902
20230724,095700,317609090,4130,4130,4130,4130,0
20230724,095600,317609090,4130,4105,4130,4095,964
20230724,095500,313654025,4105,4115,4125,4105,914
20230724,095400,309896420,4115,4115,4125,4115,2100
20230724,095300,301254420,4115,4120,4120,4115,190
20230724,095200,300471795,4115,4120,4120,4115,1001
20230724,095100,296352670,4120,4120,4120,4120,800
20230724,095000,293056670,4120,4120,4125,4120,813
20230724,094900,289706950,4120,4120,4120,4120,5
20230724,094800,289686350,4145,4120,4145,4120,2105
20230724,094700,281013705,4120,4120,4130,4120,1050
20230724,094600,276682705,4120,4135,4135,4115,1310
20230724,094500,271270830,4130,4130,4130,4130,37
20230724,094400,271118020,4130,4120,4130,4120,5
20230724,094300,271097400,4120,4120,4120,4120,26
20230724,094200,270990280,4120,4135,4145,4115,1039
20230724,094100,266696970,4140,4145,4145,4140,8
20230724,094000,266663835,4150,4155,4155,4150,1387
20230724,093900,260907110,4155,4155,4155,4155,100
20230724,093800,260491610,4155,4150,4155,4150,105
20230724,093700,260055385,4150,4150,4150,4150,0
20230724,093600,260055385,4150,4165,4165,4150,1697
20230724,093500,253006260,4180,4180,4180,4180,120
20230724,093400,252504660,4180,4180,4180,4180,231
20230724,093300,251539080,4185,4180,4190,4180,751
20230724,093200,248397225,4180,4170,4190,4170,1895
20230724,093100,240481545,4170,4150,4170,4150,2210
20230724,093000,231283735,4150,4130,4150,4130,336
20230724,092900,229896015,4135,4165,4165,4135,228
20230724,092800,228953205,4165,4165,4165,4165,98
20230724,092700,228545035,4165,4155,4165,4155,50
20230724,092600,228337185,4165,4150,4165,4150,60
20230724,092500,228087705,4150,4140,4150,4140,322
20230724,092400,226753625,4140,4130,4140,4110,647
20230724,092300,224078055,4125,4090,4125,4085,484
20230724,092200,222084405,4080,4110,4130,4080,1236
20230724,092100,217035485,4125,4085,4125,4085,3108
20230724,092000,204278395,4085,4080,4085,4070,1474
20230724,091900,198273425,4080,4080,4085,4075,457
20230724,091800,196408965,4080,4070,4080,4070,28
20230724,091700,196294995,4070,4050,4070,4050,2391
20230724,091600,186606045,4050,4050,4050,4050,51
20230724,091500,186399495,4040,4035,4040,4035,1060
20230724,091400,182120855,4035,4070,4095,4030,7255
20230724,091300,152748215,4075,4075,4075,4070,758
20230724,091200,149659480,4075,4120,4120,4075,2789
20230724,091100,138263150,4120,4120,4120,4120,100
20230724,091000,137851150,4125,4070,4125,4065,5566
20230724,090900,115152205,4070,4105,4105,4070,4365
20230724,090800,97300260,4105,4130,4135,4105,404
20230724,090700,95641785,4140,4105,4140,4100,1618
20230724,090600,89005140,4100,4150,4150,4100,2280
20230724,090500,79630195,4150,4125,4150,4115,1614
20230724,090400,72978640,4150,4150,4150,4120,6708
20230724,090300,45252190,4150,4175,4175,4140,1502
20230724,090200,39021940,4180,4180,4180,4180,0
20230724,090100,39021940,4180,4175,4190,4175,544
20230724,090000,36748020,4165,4130,4165,4130,7825