stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,204200,4436250360,924,924,924,924,63380
20230724,204100,4436250360,924,924,924,924,0
20230724,204000,4436250360,924,924,924,924,0
20230724,203900,4436250360,924,924,924,924,0
20230724,203800,4436250360,924,924,924,924,0
20230724,203700,4436250360,924,924,924,924,0
20230724,203600,4436250360,924,924,924,924,0
20230724,203500,4436250360,924,924,924,924,0
20230724,203400,4436250360,924,924,924,924,0
20230724,203300,4436250360,924,924,924,924,0
20230724,203200,4436250360,924,924,924,924,0
20230724,203100,4436250360,924,924,924,924,0
20230724,203000,4436250360,924,924,924,924,0
20230724,202900,4436250360,924,924,924,924,0
20230724,202800,4436250360,924,924,924,924,0
20230724,202700,4436250360,924,924,924,924,0
20230724,202600,4436250360,924,924,924,924,0
20230724,202500,4436250360,924,924,924,924,0
20230724,202400,4436250360,924,924,924,924,0
20230724,202300,4436250360,924,924,924,924,0
20230724,202200,4436250360,924,924,924,924,0
20230724,202100,4436250360,924,924,924,924,0
20230724,202000,4436250360,924,924,924,924,0
20230724,201900,4436250360,924,924,924,924,0
20230724,201800,4436250360,924,924,924,924,0
20230724,201700,4436250360,924,924,924,924,0
20230724,201600,4436250360,924,924,924,924,0
20230724,201500,4436250360,924,924,924,924,0
20230724,201400,4436250360,924,924,924,924,0
20230724,201300,4436250360,924,924,924,924,0
20230724,201200,4436250360,924,924,924,924,63380
20230724,201100,4436250360,924,924,924,924,0
20230724,201000,4436250360,924,924,924,924,0
20230724,200900,4436250360,924,924,924,924,0
20230724,200800,4436250360,924,924,924,924,0
20230724,200700,4436250360,924,924,924,924,0
20230724,200600,4436250360,924,924,924,924,0
20230724,200500,4436250360,924,924,924,924,0
20230724,200400,4436250360,924,924,924,924,0
20230724,200300,4436250360,924,924,924,924,0
20230724,200200,4436250360,924,924,924,924,0
20230724,200100,4436250360,924,924,924,924,0
20230724,200000,4436250360,924,924,924,924,0
20230724,195900,4436250360,924,924,924,924,0
20230724,195800,4436250360,924,924,924,924,0
20230724,195700,4436250360,924,924,924,924,0
20230724,195600,4436250360,924,924,924,924,0
20230724,195500,4436250360,924,924,924,924,0
20230724,195400,4436250360,924,924,924,924,0
20230724,195300,4436250360,924,924,924,924,0
20230724,195200,4436250360,924,924,924,924,0
20230724,195100,4436250360,924,924,924,924,0
20230724,195000,4436250360,924,924,924,924,0
20230724,194900,4436250360,924,924,924,924,0
20230724,194800,4436250360,924,924,924,924,0
20230724,194700,4436250360,924,924,924,924,0
20230724,194600,4436250360,924,924,924,924,0
20230724,194500,4436250360,924,924,924,924,0
20230724,194400,4436250360,924,924,924,924,0
20230724,194300,4436250360,924,924,924,924,0
20230724,194200,4436250360,924,924,924,924,63380
20230724,194100,4436250360,924,924,924,924,0
20230724,194000,4436250360,924,924,924,924,0
20230724,193900,4436250360,924,924,924,924,0
20230724,193800,4436250360,924,924,924,924,0
20230724,193700,4436250360,924,924,924,924,0
20230724,193600,4436250360,924,924,924,924,0
20230724,193500,4436250360,924,924,924,924,0
20230724,193400,4436250360,924,924,924,924,0
20230724,193300,4436250360,924,924,924,924,0
20230724,193200,4436250360,924,924,924,924,0
20230724,193100,4436250360,924,924,924,924,0
20230724,193000,4436250360,924,924,924,924,0
20230724,192900,4436250360,924,924,924,924,0
20230724,192800,4436250360,924,924,924,924,0
20230724,192700,4436250360,924,924,924,924,0
20230724,192600,4436250360,924,924,924,924,0
20230724,192500,4436250360,924,924,924,924,0
20230724,192400,4436250360,924,924,924,924,0
20230724,192300,4436250360,924,924,924,924,0
20230724,192200,4436250360,924,924,924,924,0
20230724,192100,4436250360,924,924,924,924,0
20230724,192000,4436250360,924,924,924,924,0
20230724,191900,4436250360,924,924,924,924,0
20230724,191800,4436250360,924,924,924,924,0
20230724,191700,4436250360,924,924,924,924,0
20230724,191600,4436250360,924,924,924,924,0
20230724,191500,4436250360,924,924,924,924,0
20230724,191400,4436250360,924,924,924,924,0
20230724,191300,4436250360,924,924,924,924,0
20230724,191200,4436250360,924,924,924,924,63380
20230724,191100,4436250360,924,924,924,924,0
20230724,191000,4436250360,924,924,924,924,0
20230724,190900,4436250360,924,924,924,924,0
20230724,190800,4436250360,924,924,924,924,0
20230724,190700,4436250360,924,924,924,924,0
20230724,190600,4436250360,924,924,924,924,0
20230724,190500,4436250360,924,924,924,924,0
20230724,190400,4436250360,924,924,924,924,0
20230724,190300,4436250360,924,924,924,924,0
20230724,190200,4436250360,924,924,924,924,0
20230724,190100,4436250360,924,924,924,924,0
20230724,190000,4436250360,924,924,924,924,0
20230724,185900,4436250360,924,924,924,924,0
20230724,185800,4436250360,924,924,924,924,0
20230724,185700,4436250360,924,924,924,924,0
20230724,185600,4436250360,924,924,924,924,0
20230724,185500,4436250360,924,924,924,924,0
20230724,185400,4436250360,924,924,924,924,0
20230724,185300,4436250360,924,924,924,924,0
20230724,185200,4436250360,924,924,924,924,0
20230724,185100,4436250360,924,924,924,924,0
20230724,185000,4436250360,924,924,924,924,0
20230724,184900,4436250360,924,924,924,924,0
20230724,184800,4436250360,924,924,924,924,0
20230724,184700,4436250360,924,924,924,924,0
20230724,184600,4436250360,924,924,924,924,0
20230724,184500,4436250360,924,924,924,924,0
20230724,184400,4436250360,924,924,924,924,0
20230724,184300,4436250360,924,924,924,924,0
20230724,184200,4436250360,924,924,924,924,63380
20230724,184100,4436250360,924,924,924,924,0
20230724,184000,4436250360,924,924,924,924,0
20230724,183900,4436250360,924,924,924,924,0
20230724,183800,4436250360,924,924,924,924,0
20230724,183700,4436250360,924,924,924,924,0
20230724,183600,4436250360,924,924,924,924,0
20230724,183500,4436250360,924,924,924,924,0
20230724,183400,4436250360,924,924,924,924,0
20230724,183300,4436250360,924,924,924,924,0
20230724,183200,4436250360,924,924,924,924,0
20230724,183100,4436250360,924,924,924,924,0
20230724,183000,4436250360,924,924,924,924,0
20230724,182900,4436250360,924,924,924,924,0
20230724,182800,4436250360,924,924,924,924,0
20230724,182700,4436250360,924,924,924,924,0
20230724,182600,4436250360,924,924,924,924,0
20230724,182500,4436250360,924,924,924,924,0
20230724,182400,4436250360,924,924,924,924,0
20230724,182300,4436250360,924,924,924,924,0
20230724,182200,4436250360,924,924,924,924,0
20230724,182100,4436250360,924,924,924,924,0
20230724,182000,4436250360,924,924,924,924,0
20230724,181900,4436250360,924,924,924,924,0
20230724,181800,4436250360,924,924,924,924,0
20230724,181700,4436250360,924,924,924,924,0
20230724,181600,4436250360,924,924,924,924,0
20230724,181500,4436250360,924,924,924,924,0
20230724,181400,4436250360,924,924,924,924,0
20230724,181300,4436250360,924,924,924,924,0
20230724,181200,4436250360,924,924,924,924,63380
20230724,181100,4436250360,924,924,924,924,0
20230724,181000,4436250360,924,924,924,924,0
20230724,180900,4436250360,924,924,924,924,0
20230724,180800,4436250360,924,924,924,924,0
20230724,180700,4436250360,924,924,924,924,0
20230724,180600,4436250360,924,924,924,924,0
20230724,180500,4436250360,924,924,924,924,0
20230724,180400,4436250360,924,924,924,924,0
20230724,180300,4436250360,924,924,924,924,0
20230724,180200,4436250360,924,924,924,924,0
20230724,180100,4436250360,924,924,924,924,0
20230724,180000,4436250360,924,924,924,924,0
20230724,175900,4436250360,924,924,924,924,0
20230724,175800,4436250360,924,924,924,924,0
20230724,175700,4436250360,924,924,924,924,0
20230724,175600,4436250360,924,924,924,924,0
20230724,175500,4436250360,924,924,924,924,0
20230724,175400,4436250360,924,924,924,924,0
20230724,175300,4436250360,924,924,924,924,0
20230724,175200,4436250360,924,924,924,924,0
20230724,175100,4436250360,924,924,924,924,0
20230724,175000,4436250360,924,924,924,924,0
20230724,174900,4436250360,924,924,924,924,0
20230724,174800,4436250360,924,924,924,924,0
20230724,174700,4436250360,924,924,924,924,0
20230724,174600,4436250360,924,924,924,924,0
20230724,174500,4436250360,924,924,924,924,0
20230724,174400,4436250360,924,924,924,924,0
20230724,174300,4436250360,924,924,924,924,0
20230724,174200,4436250360,924,924,924,924,63380
20230724,174100,4436250360,924,924,924,924,0
20230724,174000,4436250360,924,924,924,924,0
20230724,173900,4436250360,924,924,924,924,0
20230724,173800,4436250360,924,924,924,924,0
20230724,173700,4436250360,924,924,924,924,0
20230724,173600,4436250360,924,924,924,924,0
20230724,173500,4436250360,924,924,924,924,0
20230724,173400,4436250360,924,924,924,924,0
20230724,173300,4436250360,924,924,924,924,0
20230724,173200,4436250360,924,924,924,924,0
20230724,173100,4436250360,924,924,924,924,0
20230724,173000,4436250360,924,924,924,924,0
20230724,172900,4436250360,924,924,924,924,0
20230724,172800,4436250360,924,924,924,924,0
20230724,172700,4436250360,924,924,924,924,0
20230724,172600,4436250360,924,924,924,924,0
20230724,172500,4436250360,924,924,924,924,0
20230724,172400,4436250360,924,924,924,924,0
20230724,172300,4436250360,924,924,924,924,0
20230724,172200,4436250360,924,924,924,924,0
20230724,172100,4436250360,924,924,924,924,0
20230724,172000,4436250360,924,924,924,924,0
20230724,171900,4436250360,924,924,924,924,0
20230724,171800,4436250360,924,924,924,924,0
20230724,171700,4436250360,924,924,924,924,0
20230724,171600,4436250360,924,924,924,924,0
20230724,171500,4436250360,924,924,924,924,0
20230724,171400,4436250360,924,924,924,924,0
20230724,171300,4436250360,924,924,924,924,0
20230724,171200,4436250360,924,924,924,924,63380
20230724,171100,4436250360,924,924,924,924,0
20230724,171000,4436250360,924,924,924,924,0
20230724,170900,4436250360,924,924,924,924,0
20230724,170800,4436250360,924,924,924,924,0
20230724,170700,4436250360,924,924,924,924,0
20230724,170600,4436250360,924,924,924,924,0
20230724,170500,4436250360,924,924,924,924,0
20230724,170400,4436250360,924,924,924,924,0
20230724,170300,4436250360,924,924,924,924,0
20230724,170200,4436250360,924,924,924,924,0
20230724,170100,4436250360,924,924,924,924,0
20230724,170000,4436250360,924,924,924,924,0
20230724,165900,4436250360,924,924,924,924,0
20230724,165800,4436250360,924,924,924,924,0
20230724,165700,4436250360,924,924,924,924,0
20230724,165600,4436250360,924,924,924,924,0
20230724,165500,4436250360,924,924,924,924,0
20230724,165400,4436250360,924,924,924,924,0
20230724,165300,4436250360,924,924,924,924,0
20230724,165200,4436250360,924,924,924,924,0
20230724,165100,4436250360,924,924,924,924,0
20230724,165000,4436250360,924,924,924,924,0
20230724,164900,4436250360,924,924,924,924,0
20230724,164800,4436250360,924,924,924,924,0
20230724,164700,4436250360,924,924,924,924,0
20230724,164600,4436250360,924,924,924,924,0
20230724,164500,4436250360,924,924,924,924,0
20230724,164400,4436250360,924,924,924,924,0
20230724,164300,4436250360,924,924,924,924,0
20230724,164200,4436250360,924,924,924,924,63380
20230724,164100,4436250360,924,924,924,924,0
20230724,164000,4436250360,924,924,924,924,0
20230724,163900,4436250360,924,924,924,924,0
20230724,163800,4436250360,924,924,924,924,0
20230724,163700,4436250360,924,924,924,924,0
20230724,163600,4436250360,924,924,924,924,0
20230724,163500,4436250360,924,924,924,924,0
20230724,163400,4436250360,924,924,924,924,0
20230724,163300,4436250360,924,924,924,924,0
20230724,163200,4436250360,924,924,924,924,0
20230724,163100,4436250360,924,924,924,924,0
20230724,163000,4436250360,924,924,924,924,0
20230724,162900,4436250360,924,924,924,924,0
20230724,162800,4436250360,924,924,924,924,0
20230724,162700,4436250360,924,924,924,924,0
20230724,162600,4436250360,924,924,924,924,0
20230724,162500,4436250360,924,924,924,924,0
20230724,162400,4436250360,924,924,924,924,0
20230724,162300,4436250360,924,924,924,924,0
20230724,162200,4436250360,924,924,924,924,0
20230724,162100,4436250360,924,924,924,924,0
20230724,162000,4436250360,924,924,924,924,0
20230724,161900,4436250360,924,924,924,924,0
20230724,161800,4436250360,924,924,924,924,0
20230724,161700,4436250360,924,924,924,924,0
20230724,161600,4436250360,924,924,924,924,0
20230724,161500,4436250360,924,924,924,924,0
20230724,161400,4436250360,924,924,924,924,0
20230724,161300,4436250360,924,924,924,924,0
20230724,161200,4436250360,924,924,924,924,63380
20230724,161100,4436250360,924,924,924,924,0
20230724,161000,4436250360,924,924,924,924,0
20230724,160900,4436250360,924,924,924,924,0
20230724,160800,4436250360,924,924,924,924,0
20230724,160700,4436250360,924,924,924,924,0
20230724,160600,4436250360,924,924,924,924,0
20230724,160500,4436250360,924,924,924,924,0
20230724,160400,4436250360,924,924,924,924,0
20230724,160300,4436250360,924,924,924,924,0
20230724,160200,4436250360,924,924,924,924,0
20230724,160100,4436250360,924,924,924,924,0
20230724,160000,4436250360,924,924,924,924,0
20230724,155900,4436250360,924,924,924,924,0
20230724,155800,4436250360,924,924,924,924,0
20230724,155700,4436250360,924,924,924,924,0
20230724,155600,4436250360,924,924,924,924,0
20230724,155500,4436250360,924,924,924,924,0
20230724,155400,4436250360,924,924,924,924,0
20230724,155300,4436250360,924,924,924,924,0
20230724,155200,4436250360,924,924,924,924,0
20230724,155100,4436250360,924,924,924,924,0
20230724,155000,4436250360,924,924,924,924,0
20230724,154900,4436250360,924,924,924,924,0
20230724,154800,4436250360,924,924,924,924,0
20230724,154700,4436250360,924,924,924,924,0
20230724,154600,4436250360,924,924,924,924,0
20230724,154500,4436250360,924,924,924,924,0
20230724,154400,4436250360,924,924,924,924,0
20230724,154300,4436250360,924,924,924,924,0
20230724,154200,4436250360,924,924,924,924,63380
20230724,154100,4436250360,924,924,924,924,0
20230724,154000,4436250360,924,924,924,924,0
20230724,153900,4436250360,924,924,924,924,0
20230724,153800,4436250360,924,924,924,924,0
20230724,153700,4436250360,924,924,924,924,0
20230724,153600,4436250360,924,924,924,924,0
20230724,153500,4436250360,924,924,924,924,0
20230724,153400,4436250360,924,924,924,924,0
20230724,153300,4436250360,924,924,924,924,0
20230724,153200,4436250360,924,924,924,924,0
20230724,153100,4436250360,924,924,924,924,0
20230724,153000,4436250360,924,924,924,924,63380
20230724,152900,4377687240,925,925,925,925,0
20230724,152800,4377687240,925,925,925,925,0
20230724,152700,4377687240,925,925,925,925,0
20230724,152600,4377687240,925,925,925,925,0
20230724,152500,4377687240,925,925,925,925,0
20230724,152400,4377687240,925,925,925,925,0
20230724,152300,4377687240,925,925,925,925,0
20230724,152200,4377687240,925,925,925,925,0
20230724,152100,4377687240,925,925,925,925,0
20230724,152000,4377687240,925,925,925,925,0
20230724,151900,4377687240,925,925,925,923,4735
20230724,151800,4373313925,922,922,925,922,8523
20230724,151700,4365447658,922,924,924,922,17967
20230724,151600,4348876869,925,923,926,923,12850
20230724,151500,4336991226,922,923,923,922,24138
20230724,151400,4314725504,923,927,927,923,7035
20230724,151300,4308221432,927,928,928,926,4603
20230724,151200,4303952287,928,928,928,928,50
20230724,151100,4303905887,929,928,930,925,4051
20230724,151000,4300147788,927,927,929,927,6907
20230724,150900,4293735615,929,929,929,929,30
20230724,150800,4293707745,929,927,929,926,408
20230724,150700,4293329824,927,930,930,927,6759
20230724,150600,4287046378,929,930,930,929,1358
20230724,150500,4285784352,929,930,931,929,34873
20230724,150400,4253349181,931,931,932,929,5960
20230724,150300,4247800435,931,929,931,929,9446
20230724,150200,4239014981,929,927,929,926,6058
20230724,150100,4233387484,929,927,929,926,30713
20230724,150000,4204890658,926,927,928,926,10300
20230724,145900,4195342564,928,926,928,926,5294
20230724,145800,4190437714,926,926,926,925,981
20230724,145700,4189529808,922,923,926,922,2545
20230724,145600,4187177050,925,924,925,923,5159
20230724,145500,4182411317,925,925,926,924,5349
20230724,145400,4177467940,926,926,926,924,5183
20230724,145300,4172672496,925,925,926,925,6307
20230724,145200,4166838520,925,926,927,925,5653
20230724,145100,4161607232,925,923,926,923,10240
20230724,145000,4152141375,923,922,923,921,7810
20230724,144900,4144934544,922,920,922,919,4128
20230724,144800,4141135019,920,920,921,920,5772
20230724,144700,4135823708,921,922,922,920,6557
20230724,144600,4129784907,922,923,923,922,1529
20230724,144500,4128374769,923,923,924,923,1261
20230724,144400,4127210731,923,923,923,921,881
20230724,144300,4126398346,923,923,923,921,1956
20230724,144200,4124596765,924,924,924,922,11597
20230724,144100,4113901598,924,922,924,922,7238
20230724,144000,4107220904,923,923,923,922,23
20230724,143900,4107199676,923,922,923,922,3502
20230724,143800,4103970830,923,923,923,923,1007
20230724,143700,4103041369,923,923,923,923,286
20230724,143600,4102777391,924,925,925,923,6133
20230724,143500,4097114797,925,925,925,924,429
20230724,143400,4096717974,925,925,925,924,277
20230724,143300,4096461750,924,925,925,924,2768
20230724,143200,4093902351,925,924,925,924,599
20230724,143100,4093348318,924,924,925,923,2998
20230724,143000,4090580424,925,923,926,923,3657
20230724,142900,4087200039,922,922,922,922,4582
20230724,142800,4082975435,922,923,923,921,3530
20230724,142700,4079720305,921,921,921,921,1820
20230724,142600,4078044085,921,922,923,921,8159
20230724,142500,4070521420,922,921,924,921,2737
20230724,142400,4067997924,921,921,924,921,3648
20230724,142300,4064634467,924,922,924,921,2142
20230724,142200,4062661630,921,922,923,921,3490
20230724,142100,4059443079,923,922,923,922,321
20230724,142000,4059147076,923,923,923,922,815
20230724,141900,4058395633,923,922,924,922,16658
20230724,141800,4043036759,924,923,924,922,4110
20230724,141700,4039243214,922,923,923,921,1004
20230724,141600,4038317787,923,923,924,923,2236
20230724,141500,4036253901,923,924,924,923,10894
20230724,141400,4026198683,924,924,924,923,1301
20230724,141300,4024997659,923,924,924,923,338
20230724,141200,4024685583,924,925,925,924,26309
20230724,141100,4000374436,925,923,925,922,4102
20230724,141000,3996590496,923,925,925,923,17929
20230724,140900,3980041458,923,923,924,923,7457
20230724,140800,3973155857,923,922,923,922,1876
20230724,140700,3971426184,922,921,922,921,2091
20230724,140600,3969498283,921,923,923,921,11953
20230724,140500,3958485212,923,922,923,922,3723
20230724,140400,3955052101,923,922,923,922,3529
20230724,140300,3951798362,923,923,923,923,1
20230724,140200,3951797439,922,922,922,922,680
20230724,140100,3951170479,922,923,924,922,5633
20230724,140000,3945975447,924,924,924,924,4
20230724,135900,3945971751,924,924,924,924,272
20230724,135800,3945720423,924,922,924,922,1732
20230724,135700,3944120455,921,921,921,921,3996
20230724,135600,3940440139,920,921,921,920,10013
20230724,135500,3931222137,920,920,920,919,1046
20230724,135400,3930260017,920,921,921,920,910
20230724,135300,3929422517,921,920,921,918,24245
20230724,135200,3907144165,920,920,920,920,1818
20230724,135100,3905471605,921,921,921,919,12526
20230724,135000,3893953513,921,922,922,921,2648
20230724,134900,3891514495,921,923,923,921,400
20230724,134800,3891146056,924,923,924,923,8369
20230724,134700,3883420965,923,922,923,922,911
20230724,134600,3882581020,922,920,923,920,20211
20230724,134500,3863984663,920,920,920,919,1125
20230724,134400,3862949717,920,919,920,919,5010
20230724,134300,3858344144,920,920,920,919,2318
20230724,134200,3856212874,922,918,922,918,2152
20230724,134100,3854234685,919,917,919,917,3916
20230724,134000,3850643665,917,920,920,917,21696
20230724,133900,3830711245,920,921,923,920,47769
20230724,133800,3786747149,921,923,923,921,19072
20230724,133700,3769148070,923,923,924,923,5080
20230724,133600,3764459217,923,923,924,923,15948
20230724,133500,3749724721,924,924,924,924,581
20230724,133400,3749187877,924,925,926,924,8780
20230724,133300,3741073758,925,925,925,925,6524
20230724,133200,3735039058,926,928,928,926,12486
20230724,133100,3723465966,928,928,928,926,2150
20230724,133000,3721473856,927,927,929,926,5903
20230724,132900,3716000531,928,927,928,927,279
20230724,132800,3715741897,927,925,927,925,1115
20230724,132700,3714708902,925,926,927,925,4126
20230724,132600,3710888373,926,927,928,926,3453
20230724,132500,3707687349,928,927,928,927,461
20230724,132400,3707259879,927,927,928,927,7420
20230724,132300,3700380310,928,928,929,927,1812
20230724,132200,3698698811,929,927,929,927,2
20230724,132100,3698696955,930,929,930,929,2003
20230724,132000,3696836165,929,929,929,929,1
20230724,131900,3696835236,930,927,930,927,4452
20230724,131800,3692706051,927,927,927,926,3960
20230724,131700,3689039084,926,927,927,926,1631
20230724,131600,3687528747,927,927,927,926,2855
20230724,131500,3684883770,927,930,930,927,1440
20230724,131400,3683545365,930,929,930,929,3046
20230724,131300,3680713350,929,927,929,927,3004
20230724,131200,3677926636,927,927,927,926,169
20230724,131100,3677770028,926,927,927,926,2904
20230724,131000,3675080172,926,925,927,924,8395
20230724,130900,3667310242,924,926,926,924,11396
20230724,130800,3656768730,927,927,927,926,693
20230724,130700,3656126913,927,929,929,926,7820
20230724,130600,3648883192,929,929,930,927,5190
20230724,130500,3644064658,930,930,930,929,736
20230724,130400,3643380844,930,928,930,928,5690
20230724,130300,3638092024,929,929,929,929,102
20230724,130200,3637997266,929,928,929,928,2508
20230724,130100,3635669841,928,926,928,926,1809
20230724,130000,3633994685,926,925,926,925,2555
20230724,125900,3631631308,925,924,925,923,962
20230724,125800,3630742717,925,925,925,924,415
20230724,125700,3630359254,925,924,925,923,7226
20230724,125600,3623682917,925,927,928,924,1240
20230724,125500,3622534336,927,926,928,926,21
20230724,125400,3622514853,924,925,927,924,3064
20230724,125300,3619681690,928,927,928,925,39
20230724,125200,3619645544,927,924,928,924,3186
20230724,125100,3616701220,923,923,924,923,3881
20230724,125000,3613119056,924,924,924,924,626
20230724,124900,3612540632,924,923,924,921,13695
20230724,124800,3599894457,923,922,923,921,9943
20230724,124700,3590735731,923,923,923,922,9209
20230724,124600,3582244824,923,922,923,922,148
20230724,124500,3582108366,922,922,923,922,1846
20230724,124400,3580406349,922,923,924,922,1952
20230724,124300,3578602915,924,922,924,921,4423
20230724,124200,3574526636,922,924,924,922,981
20230724,124100,3573621870,924,924,924,924,36
20230724,124000,3573588606,923,924,925,923,559
20230724,123900,3573072203,924,927,928,924,2749
20230724,123800,3570525205,928,926,928,926,1113
20230724,123700,3569493427,928,925,929,924,5049
20230724,123600,3564813898,923,922,928,922,2079
20230724,123500,3562892643,922,922,922,921,4683
20230724,123400,3558575343,921,922,922,921,6083
20230724,123300,3552971458,922,921,922,921,635
20230724,123200,3552386496,921,922,922,921,1434
20230724,123100,3551065277,922,922,923,920,4780
20230724,123000,3546660873,923,925,925,923,381
20230724,122900,3546309168,924,923,925,923,418
20230724,122800,3545923125,923,922,923,922,5273
20230724,122700,3541059630,922,921,923,920,13407
20230724,122600,3528707393,922,920,922,920,330
20230724,122500,3528403533,920,923,923,920,22443
20230724,122400,3507743192,923,924,924,923,4247
20230724,122300,3503820136,925,923,925,923,1506
20230724,122200,3502430088,923,923,924,921,10478
20230724,122100,3492765353,923,924,924,923,4912
20230724,122000,3488229257,923,923,924,922,3017
20230724,121900,3485446075,923,924,924,923,364
20230724,121800,3485109742,927,925,927,921,8166
20230724,121700,3477576154,925,928,928,925,5048
20230724,121600,3472892050,925,925,928,924,7003
20230724,121500,3466418245,928,925,928,920,58244
20230724,121400,3412750148,925,928,928,925,21625
20230724,121300,3392739437,928,928,928,928,2069
20230724,121200,3390819405,928,929,930,928,2233
20230724,121100,3388745126,928,929,929,928,3690
20230724,121000,3385317175,930,930,931,930,4567
20230724,120900,3381069834,930,931,931,929,1121
20230724,120800,3380027357,930,932,932,930,15406
20230724,120700,3365680325,933,931,934,931,2114
20230724,120600,3363710847,934,931,934,931,5312
20230724,120500,3358760782,932,932,932,930,4335
20230724,120400,3354722892,932,930,932,930,206
20230724,120300,3354531164,930,929,930,929,4720
20230724,120200,3350142181,930,930,930,929,3035
20230724,120100,3347322643,930,929,930,929,2216
20230724,120000,3345261785,930,928,930,927,5806
20230724,115900,3339870471,928,929,929,928,927
20230724,115800,3339009893,929,929,929,926,5184
20230724,115700,3334205939,927,927,930,926,2805
20230724,115600,3331605703,930,927,930,926,445
20230724,115500,3331193432,927,926,927,926,6195
20230724,115400,3325455544,925,925,926,925,14133
20230724,115300,3312380998,926,930,930,925,15900
20230724,115200,3297661523,927,929,930,927,83
20230724,115100,3297584374,927,930,931,927,302
20230724,115000,3297303485,931,930,931,930,2003
20230724,114900,3295440692,930,930,930,925,10318
20230724,114800,3285887534,930,927,931,926,14709
20230724,114700,3272257274,931,932,932,927,21777
20230724,114600,3252052230,929,930,933,929,16815
20230724,114500,3236428371,933,933,933,930,19
20230724,114400,3236410647,933,931,934,930,19132
20230724,114300,3218614536,934,931,934,930,6592
20230724,114200,3212480365,935,930,936,930,4128
20230724,114100,3208640983,937,933,937,930,9111
20230724,114000,3200154139,931,931,931,931,6204
20230724,113900,3194378215,933,933,933,931,2379
20230724,113800,3192163262,931,933,933,931,1208
20230724,113700,3191038138,933,935,935,932,2049
20230724,113600,3189125850,936,936,936,936,1001
20230724,113500,3188188914,936,936,936,936,501
20230724,113400,3187719978,936,935,937,935,1718
20230724,113300,3186112723,935,937,937,935,567
20230724,113200,3185582478,938,934,938,934,1148
20230724,113100,3184509642,934,934,938,934,182
20230724,113000,3184339650,934,938,941,932,15089
20230724,112900,3170170897,938,931,938,931,3427
20230724,112800,3166974207,934,932,934,931,2886
20230724,112700,3164284689,934,934,934,934,0
20230724,112600,3164284689,934,934,934,931,4428
20230724,112500,3160161015,934,933,934,932,25430
20230724,112400,3136413229,932,932,933,932,5332
20230724,112300,3131441790,932,932,932,930,47516
20230724,112200,3087248027,932,931,934,931,1978
20230724,112100,3085405077,930,934,934,930,21434
20230724,112000,3065449683,934,940,940,934,3481
20230724,111900,3062196389,935,940,940,935,1445
20230724,111800,3060845239,940,936,941,936,17407
20230724,111700,3044484220,934,936,936,934,2500
20230724,111600,3042146580,936,938,938,936,2487
20230724,111500,3039817746,938,938,939,938,1875
20230724,111400,3038058156,939,939,939,939,83
20230724,111300,3037980219,936,937,937,936,4156
20230724,111200,3034090107,937,940,940,935,5377
20230724,111100,3029054106,941,940,941,939,1582
20230724,111000,3027567078,940,938,941,938,17504
20230724,110900,3011114028,938,935,939,935,15633
20230724,110800,2996450080,935,935,935,935,13068
20230724,110700,2984231500,933,933,933,933,5600
20230724,110600,2979006700,933,935,935,933,2909
20230724,110500,2976289174,935,935,936,935,1583
20230724,110400,2974809068,935,935,935,935,305
20230724,110300,2974523893,936,936,936,936,1368
20230724,110200,2973243445,938,936,938,933,5802
20230724,110100,2967825790,933,937,937,933,1907
20230724,110000,2966045583,938,934,938,931,6163
20230724,105900,2960302892,938,931,938,931,10677
20230724,105800,2950356475,932,933,934,932,3650
20230724,105700,2946953577,933,931,933,931,11275
20230724,105600,2936452992,932,933,933,931,16961
20230724,105500,2920641327,933,933,939,933,2716
20230724,105400,2918107067,933,933,933,933,2366
20230724,105300,2915899589,934,935,935,934,11117
20230724,105200,2905516215,935,936,936,935,6433
20230724,105100,2899500260,936,936,939,935,7391
20230724,105000,2892586440,936,936,939,936,3934
20230724,104900,2888904213,936,939,939,936,3627
20230724,104800,2885503406,939,940,940,939,4102
20230724,104700,2881651558,940,939,940,939,2134
20230724,104600,2879646239,939,939,939,937,1816
20230724,104500,2877941221,938,938,939,937,9674
20230724,104400,2868873137,937,939,939,937,5856
20230724,104300,2863380818,939,939,939,939,102
20230724,104200,2863285040,939,940,940,939,648
20230724,104100,2862676547,939,939,940,939,352
20230724,104000,2862345958,940,940,941,940,241
20230724,103900,2862119364,939,940,940,939,5133
20230724,103800,2857299348,939,940,940,939,4896
20230724,103700,2852697109,940,939,940,939,100
20230724,103600,2852603130,939,937,940,937,4705
20230724,103500,2848191267,939,940,940,937,2820
20230724,103400,2845543735,941,940,941,940,1514
20230724,103300,2844120363,941,941,941,941,2029
20230724,103200,2842211074,941,936,941,936,9901
20230724,103100,2832909341,939,936,939,935,7563
20230724,103000,2825821689,936,938,938,936,1683
20230724,102900,2824246207,937,937,938,936,1452
20230724,102800,2822886381,938,939,939,936,5012
20230724,102700,2818194825,939,937,939,933,33655
20230724,102600,2786707871,938,939,939,937,42
20230724,102500,2786668474,938,938,938,934,22887
20230724,102400,2765211580,938,935,938,935,2225
20230724,102300,2763131149,935,935,938,934,4540
20230724,102200,2758887246,935,938,938,935,736
20230724,102100,2758198603,938,934,940,934,2195
20230724,102000,2756148393,934,939,939,934,9124
20230724,101900,2747625652,934,937,940,934,8642
20230724,101800,2739540266,940,940,940,940,110
20230724,101700,2739436866,940,936,940,936,12655
20230724,101600,2727591742,941,941,941,936,5194
20230724,101500,2722723837,941,939,941,935,16833
20230724,101400,2706932195,940,940,940,939,1397
20230724,101300,2705620344,940,941,941,939,529
20230724,101200,2705123546,939,939,941,939,3918
20230724,101100,2701444440,941,940,942,936,13309
20230724,101000,2688970639,942,941,942,941,2365
20230724,100900,2686743918,941,941,942,940,765
20230724,100800,2686024666,940,941,941,938,14737
20230724,100700,2672200743,941,942,942,939,1344
20230724,100600,2670938323,942,939,942,938,7744
20230724,100500,2663670293,939,938,939,938,2174
20230724,100400,2661630807,939,942,942,939,17310
20230724,100300,2645355824,941,941,942,940,8287
20230724,100200,2637560480,941,940,941,940,33178
20230724,100100,2606371832,940,943,944,940,7605
20230724,100000,2599205247,943,945,945,943,677
20230724,095900,2598565977,946,947,947,946,211
20230724,095800,2598366171,946,943,946,943,8417
20230724,095700,2590421685,943,944,946,943,4051
20230724,095600,2586596419,944,945,947,944,6304
20230724,095500,2580642276,945,945,946,945,3849
20230724,095400,2577004224,946,945,946,944,4067
20230724,095300,2573160646,948,945,948,945,10071
20230724,095200,2563617561,945,944,945,943,16588
20230724,095100,2547945986,944,943,944,943,17791
20230724,095000,2531166208,943,942,943,942,7383
20230724,094900,2524205894,942,941,944,941,3942
20230724,094800,2520492272,941,942,942,941,1756
20230724,094700,2518838875,941,941,941,939,2070
20230724,094600,2516892325,938,941,941,938,6521
20230724,094500,2510756589,941,937,941,936,21064
20230724,094400,2491007539,937,937,937,937,5602
20230724,094300,2485758465,937,941,941,937,101
20230724,094200,2485663624,941,940,941,936,10830
20230724,094100,2475478738,940,931,940,930,33474
20230724,094000,2444234349,930,940,940,929,51813
20230724,093900,2395952854,940,942,945,940,23310
20230724,093800,2373981681,942,937,943,937,22215
20230724,093700,2353081897,937,932,938,930,56101
20230724,093600,2300768747,932,932,936,919,174250
20230724,093500,2139414166,932,930,935,929,48960
20230724,093400,2093800420,930,931,936,930,45282
20230724,093300,2051652852,929,935,940,929,120670
20230724,093200,1939171445,933,952,952,933,157876
20230724,093100,1790857431,951,947,951,946,27523
20230724,093000,1764758113,947,945,947,944,16761
20230724,092900,1748909917,945,947,947,945,9037
20230724,092800,1740362762,947,948,948,944,25098
20230724,092700,1716645344,949,946,949,945,29602
20230724,092600,1688595299,946,947,949,946,13779
20230724,092500,1675548595,947,945,949,945,10872
20230724,092400,1665243224,944,939,947,939,34701
20230724,092300,1632631977,939,944,945,939,47719
20230724,092200,1587731118,945,947,947,945,9176
20230724,092100,1579047707,947,949,952,946,12777
20230724,092000,1566932594,945,946,950,945,21079
20230724,091900,1546953261,945,942,947,942,15572
20230724,091800,1532250000,943,946,946,937,53708
20230724,091700,1481658235,947,945,947,943,11855
20230724,091600,1470457051,945,950,951,945,12796
20230724,091500,1458320840,950,944,951,939,43036
20230724,091400,1417547888,943,948,948,938,75402
20230724,091300,1346440877,948,952,952,947,58867
20230724,091200,1290581951,951,951,954,949,91164
20230724,091100,1203852072,951,948,953,945,68719
20230724,091000,1138655482,948,933,955,931,166421
20230724,090900,981419344,935,939,943,924,228842
20230724,090800,768313375,939,933,939,933,70926
20230724,090700,702137424,910,910,910,910,0
20230724,090600,702137424,910,974,975,910,279359
20230724,090500,435871653,975,984,984,972,134274
20230724,090400,304965632,981,976,990,975,33451
20230724,090300,272083834,977,993,993,972,98138
20230724,090200,175567060,993,997,1000,992,33824
20230724,090100,141914633,999,1005,1005,997,52454
20230724,090000,89385231,1008,1010,1010,1004,83058