stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,190300,930855160,3495,3495,3495,3495,8531
20230724,190200,930855160,3495,3495,3495,3495,0
20230724,190100,930855160,3495,3495,3495,3495,0
20230724,190000,930855160,3495,3495,3495,3495,0
20230724,185900,930855160,3495,3495,3495,3495,0
20230724,185800,930855160,3495,3495,3495,3495,0
20230724,185700,930855160,3495,3495,3495,3495,0
20230724,185600,930855160,3495,3495,3495,3495,0
20230724,185500,930855160,3495,3495,3495,3495,0
20230724,185400,930855160,3495,3495,3495,3495,0
20230724,185300,930855160,3495,3495,3495,3495,0
20230724,185200,930855160,3495,3495,3495,3495,0
20230724,185100,930855160,3495,3495,3495,3495,0
20230724,185000,930855160,3495,3495,3495,3495,0
20230724,184900,930855160,3495,3495,3495,3495,0
20230724,184800,930855160,3495,3495,3495,3495,0
20230724,184700,930855160,3495,3495,3495,3495,0
20230724,184600,930855160,3495,3495,3495,3495,0
20230724,184500,930855160,3495,3495,3495,3495,0
20230724,184400,930855160,3495,3495,3495,3495,0
20230724,184300,930855160,3495,3495,3495,3495,0
20230724,184200,930855160,3495,3495,3495,3495,0
20230724,184100,930855160,3495,3495,3495,3495,0
20230724,184000,930855160,3495,3495,3495,3495,0
20230724,183900,930855160,3495,3495,3495,3495,0
20230724,183800,930855160,3495,3495,3495,3495,0
20230724,183700,930855160,3495,3495,3495,3495,0
20230724,183600,930855160,3495,3495,3495,3495,0
20230724,183500,930855160,3495,3495,3495,3495,0
20230724,183400,930855160,3495,3495,3495,3495,0
20230724,183300,930855160,3495,3495,3495,3495,8531
20230724,183200,930855160,3495,3495,3495,3495,0
20230724,183100,930855160,3495,3495,3495,3495,0
20230724,183000,930855160,3495,3495,3495,3495,0
20230724,182900,930855160,3495,3495,3495,3495,0
20230724,182800,930855160,3495,3495,3495,3495,0
20230724,182700,930855160,3495,3495,3495,3495,0
20230724,182600,930855160,3495,3495,3495,3495,0
20230724,182500,930855160,3495,3495,3495,3495,0
20230724,182400,930855160,3495,3495,3495,3495,0
20230724,182300,930855160,3495,3495,3495,3495,0
20230724,182200,930855160,3495,3495,3495,3495,0
20230724,182100,930855160,3495,3495,3495,3495,0
20230724,182000,930855160,3495,3495,3495,3495,0
20230724,181900,930855160,3495,3495,3495,3495,0
20230724,181800,930855160,3495,3495,3495,3495,0
20230724,181700,930855160,3495,3495,3495,3495,0
20230724,181600,930855160,3495,3495,3495,3495,0
20230724,181500,930855160,3495,3495,3495,3495,0
20230724,181400,930855160,3495,3495,3495,3495,0
20230724,181300,930855160,3495,3495,3495,3495,0
20230724,181200,930855160,3495,3495,3495,3495,0
20230724,181100,930855160,3495,3495,3495,3495,0
20230724,181000,930855160,3495,3495,3495,3495,0
20230724,180900,930855160,3495,3495,3495,3495,0
20230724,180800,930855160,3495,3495,3495,3495,0
20230724,180700,930855160,3495,3495,3495,3495,0
20230724,180600,930855160,3495,3495,3495,3495,0
20230724,180500,930855160,3495,3495,3495,3495,0
20230724,180400,930855160,3495,3495,3495,3495,0
20230724,180300,930855160,3495,3495,3495,3495,8531
20230724,180200,930855160,3495,3495,3495,3495,0
20230724,180100,930855160,3495,3495,3495,3495,0
20230724,180000,930855160,3495,3495,3495,3495,0
20230724,175900,930855160,3495,3495,3495,3495,0
20230724,175800,930855160,3495,3495,3495,3495,0
20230724,175700,930855160,3495,3495,3495,3495,0
20230724,175600,930855160,3495,3495,3495,3495,0
20230724,175500,930855160,3495,3495,3495,3495,0
20230724,175400,930855160,3495,3495,3495,3495,0
20230724,175300,930855160,3495,3495,3495,3495,0
20230724,175200,930855160,3495,3495,3495,3495,0
20230724,175100,930855160,3495,3495,3495,3495,0
20230724,175000,930855160,3495,3495,3495,3495,0
20230724,174900,930855160,3495,3495,3495,3495,0
20230724,174800,930855160,3495,3495,3495,3495,0
20230724,174700,930855160,3495,3495,3495,3495,0
20230724,174600,930855160,3495,3495,3495,3495,0
20230724,174500,930855160,3495,3495,3495,3495,0
20230724,174400,930855160,3495,3495,3495,3495,0
20230724,174300,930855160,3495,3495,3495,3495,0
20230724,174200,930855160,3495,3495,3495,3495,0
20230724,174100,930855160,3495,3495,3495,3495,0
20230724,174000,930855160,3495,3495,3495,3495,0
20230724,173900,930855160,3495,3495,3495,3495,0
20230724,173800,930855160,3495,3495,3495,3495,0
20230724,173700,930855160,3495,3495,3495,3495,0
20230724,173600,930855160,3495,3495,3495,3495,0
20230724,173500,930855160,3495,3495,3495,3495,0
20230724,173400,930855160,3495,3495,3495,3495,0
20230724,173300,930855160,3495,3495,3495,3495,8531
20230724,173200,930855160,3495,3495,3495,3495,0
20230724,173100,930855160,3495,3495,3495,3495,0
20230724,173000,930855160,3495,3495,3495,3495,0
20230724,172900,930855160,3495,3495,3495,3495,0
20230724,172800,930855160,3495,3495,3495,3495,0
20230724,172700,930855160,3495,3495,3495,3495,0
20230724,172600,930855160,3495,3495,3495,3495,0
20230724,172500,930855160,3495,3495,3495,3495,0
20230724,172400,930855160,3495,3495,3495,3495,0
20230724,172300,930855160,3495,3495,3495,3495,0
20230724,172200,930855160,3495,3495,3495,3495,0
20230724,172100,930855160,3495,3495,3495,3495,0
20230724,172000,930855160,3495,3495,3495,3495,0
20230724,171900,930855160,3495,3495,3495,3495,0
20230724,171800,930855160,3495,3495,3495,3495,0
20230724,171700,930855160,3495,3495,3495,3495,0
20230724,171600,930855160,3495,3495,3495,3495,0
20230724,171500,930855160,3495,3495,3495,3495,0
20230724,171400,930855160,3495,3495,3495,3495,0
20230724,171300,930855160,3495,3495,3495,3495,0
20230724,171200,930855160,3495,3495,3495,3495,0
20230724,171100,930855160,3495,3495,3495,3495,0
20230724,171000,930855160,3495,3495,3495,3495,0
20230724,170900,930855160,3495,3495,3495,3495,0
20230724,170800,930855160,3495,3495,3495,3495,0
20230724,170700,930855160,3495,3495,3495,3495,0
20230724,170600,930855160,3495,3495,3495,3495,0
20230724,170500,930855160,3495,3495,3495,3495,0
20230724,170400,930855160,3495,3495,3495,3495,0
20230724,170300,930855160,3495,3495,3495,3495,8531
20230724,170200,930855160,3495,3495,3495,3495,0
20230724,170100,930855160,3495,3495,3495,3495,0
20230724,170000,930855160,3495,3495,3495,3495,0
20230724,165900,930855160,3495,3495,3495,3495,0
20230724,165800,930855160,3495,3495,3495,3495,0
20230724,165700,930855160,3495,3495,3495,3495,0
20230724,165600,930855160,3495,3495,3495,3495,0
20230724,165500,930855160,3495,3495,3495,3495,0
20230724,165400,930855160,3495,3495,3495,3495,0
20230724,165300,930855160,3495,3495,3495,3495,0
20230724,165200,930855160,3495,3495,3495,3495,0
20230724,165100,930855160,3495,3495,3495,3495,0
20230724,165000,930855160,3495,3495,3495,3495,0
20230724,164900,930855160,3495,3495,3495,3495,0
20230724,164800,930855160,3495,3495,3495,3495,0
20230724,164700,930855160,3495,3495,3495,3495,0
20230724,164600,930855160,3495,3495,3495,3495,0
20230724,164500,930855160,3495,3495,3495,3495,0
20230724,164400,930855160,3495,3495,3495,3495,0
20230724,164300,930855160,3495,3495,3495,3495,0
20230724,164200,930855160,3495,3495,3495,3495,0
20230724,164100,930855160,3495,3495,3495,3495,0
20230724,164000,930855160,3495,3495,3495,3495,0
20230724,163900,930855160,3495,3495,3495,3495,0
20230724,163800,930855160,3495,3495,3495,3495,0
20230724,163700,930855160,3495,3495,3495,3495,0
20230724,163600,930855160,3495,3495,3495,3495,0
20230724,163500,930855160,3495,3495,3495,3495,0
20230724,163400,930855160,3495,3495,3495,3495,0
20230724,163300,930855160,3495,3495,3495,3495,8531
20230724,163200,930855160,3495,3495,3495,3495,0
20230724,163100,930855160,3495,3495,3495,3495,0
20230724,163000,930855160,3495,3495,3495,3495,0
20230724,162900,930855160,3495,3495,3495,3495,0
20230724,162800,930855160,3495,3495,3495,3495,0
20230724,162700,930855160,3495,3495,3495,3495,0
20230724,162600,930855160,3495,3495,3495,3495,0
20230724,162500,930855160,3495,3495,3495,3495,0
20230724,162400,930855160,3495,3495,3495,3495,0
20230724,162300,930855160,3495,3495,3495,3495,0
20230724,162200,930855160,3495,3495,3495,3495,0
20230724,162100,930855160,3495,3495,3495,3495,0
20230724,162000,930855160,3495,3495,3495,3495,0
20230724,161900,930855160,3495,3495,3495,3495,0
20230724,161800,930855160,3495,3495,3495,3495,0
20230724,161700,930855160,3495,3495,3495,3495,0
20230724,161600,930855160,3495,3495,3495,3495,0
20230724,161500,930855160,3495,3495,3495,3495,0
20230724,161400,930855160,3495,3495,3495,3495,0
20230724,161300,930855160,3495,3495,3495,3495,0
20230724,161200,930855160,3495,3495,3495,3495,0
20230724,161100,930855160,3495,3495,3495,3495,0
20230724,161000,930855160,3495,3495,3495,3495,0
20230724,160900,930855160,3495,3495,3495,3495,0
20230724,160800,930855160,3495,3495,3495,3495,0
20230724,160700,930855160,3495,3495,3495,3495,0
20230724,160600,930855160,3495,3495,3495,3495,0
20230724,160500,930855160,3495,3495,3495,3495,0
20230724,160400,930855160,3495,3495,3495,3495,0
20230724,160300,930855160,3495,3495,3495,3495,8531
20230724,160200,930855160,3495,3495,3495,3495,0
20230724,160100,930855160,3495,3495,3495,3495,0
20230724,160000,930855160,3495,3495,3495,3495,0
20230724,155900,930855160,3495,3495,3495,3495,0
20230724,155800,930855160,3495,3495,3495,3495,0
20230724,155700,930855160,3495,3495,3495,3495,0
20230724,155600,930855160,3495,3495,3495,3495,0
20230724,155500,930855160,3495,3495,3495,3495,0
20230724,155400,930855160,3495,3495,3495,3495,0
20230724,155300,930855160,3495,3495,3495,3495,0
20230724,155200,930855160,3495,3495,3495,3495,0
20230724,155100,930855160,3495,3495,3495,3495,0
20230724,155000,930855160,3495,3495,3495,3495,0
20230724,154900,930855160,3495,3495,3495,3495,0
20230724,154800,930855160,3495,3495,3495,3495,0
20230724,154700,930855160,3495,3495,3495,3495,0
20230724,154600,930855160,3495,3495,3495,3495,0
20230724,154500,930855160,3495,3495,3495,3495,0
20230724,154400,930855160,3495,3495,3495,3495,0
20230724,154300,930855160,3495,3495,3495,3495,0
20230724,154200,930855160,3495,3495,3495,3495,0
20230724,154100,930855160,3495,3495,3495,3495,0
20230724,154000,930855160,3495,3495,3495,3495,0
20230724,153900,930855160,3495,3495,3495,3495,0
20230724,153800,930855160,3495,3495,3495,3495,0
20230724,153700,930855160,3495,3495,3495,3495,0
20230724,153600,930855160,3495,3495,3495,3495,0
20230724,153500,930855160,3495,3495,3495,3495,0
20230724,153400,930855160,3495,3495,3495,3495,0
20230724,153300,930855160,3495,3495,3495,3495,8531
20230724,153200,930855160,3495,3495,3495,3495,0
20230724,153100,930855160,3495,3495,3495,3495,0
20230724,153000,930855160,3495,3495,3495,3495,8531
20230724,152900,901039315,3520,3520,3520,3520,0
20230724,152800,901039315,3520,3520,3520,3520,0
20230724,152700,901039315,3520,3520,3520,3520,0
20230724,152600,901039315,3520,3520,3520,3520,0
20230724,152500,901039315,3520,3520,3520,3520,0
20230724,152400,901039315,3520,3520,3520,3520,0
20230724,152300,901039315,3520,3520,3520,3520,0
20230724,152200,901039315,3520,3520,3520,3520,0
20230724,152100,901039315,3520,3520,3520,3520,0
20230724,152000,901039315,3520,3520,3520,3520,0
20230724,151900,901039315,3520,3520,3520,3515,328
20230724,151800,899885755,3520,3520,3520,3520,110
20230724,151700,899498555,3515,3515,3515,3515,299
20230724,151600,898447570,3520,3515,3520,3515,1189
20230724,151500,894265735,3515,3510,3515,3510,472
20230724,151400,892608940,3515,3515,3515,3515,277
20230724,151300,891635285,3515,3520,3520,3515,5402
20230724,151200,872622675,3520,3515,3520,3515,3905
20230724,151100,858894650,3515,3515,3515,3510,96
20230724,151000,858557250,3515,3515,3515,3515,4
20230724,150900,858543190,3515,3515,3515,3515,10
20230724,150800,858508040,3515,3515,3515,3515,622
20230724,150700,856321710,3510,3510,3510,3510,15
20230724,150600,856269060,3515,3515,3515,3515,18
20230724,150500,856205790,3515,3515,3515,3515,0
20230724,150400,856205790,3515,3515,3515,3515,1440
20230724,150300,851144190,3510,3510,3510,3510,0
20230724,150200,851144190,3510,3510,3510,3510,1000
20230724,150100,847634190,3510,3510,3510,3510,0
20230724,150000,847634190,3510,3510,3510,3510,3
20230724,145900,847623660,3515,3510,3515,3510,2218
20230724,145800,839829890,3515,3510,3515,3510,1097
20230724,145700,835976200,3505,3505,3505,3505,380
20230724,145600,834644300,3500,3500,3500,3500,0
20230724,145500,834644300,3500,3500,3500,3500,1
20230724,145400,834640800,3505,3505,3505,3505,0
20230724,145300,834640800,3505,3510,3510,3505,26
20230724,145200,834549650,3510,3505,3510,3505,220
20230724,145100,833777950,3515,3515,3515,3515,0
20230724,145000,833777950,3515,3515,3515,3515,0
20230724,144900,833777950,3515,3515,3515,3515,0
20230724,144800,833777950,3515,3515,3515,3515,0
20230724,144700,833777950,3515,3515,3515,3515,0
20230724,144600,833777950,3515,3510,3515,3510,360
20230724,144500,832514180,3510,3510,3510,3510,0
20230724,144400,832514180,3510,3510,3510,3510,4
20230724,144300,832500140,3505,3505,3510,3505,1581
20230724,144200,826957680,3500,3500,3500,3500,0
20230724,144100,826957680,3500,3500,3500,3500,900
20230724,144000,823807680,3500,3500,3500,3500,1087
20230724,143900,820003180,3500,3505,3505,3500,333
20230724,143800,818837675,3505,3505,3505,3505,1051
20230724,143700,815153920,3505,3505,3505,3505,327
20230724,143600,814007785,3505,3505,3505,3505,0
20230724,143500,814007785,3505,3510,3510,3505,504
20230724,143400,812240630,3505,3505,3505,3505,0
20230724,143300,812240630,3505,3510,3510,3505,3340
20230724,143200,800530825,3515,3515,3515,3515,0
20230724,143100,800530825,3515,3515,3515,3515,0
20230724,143000,800530825,3515,3515,3515,3515,10
20230724,142900,800495675,3515,3515,3515,3515,0
20230724,142800,800495675,3515,3515,3515,3515,10
20230724,142700,800460525,3510,3510,3510,3510,0
20230724,142600,800460525,3510,3510,3510,3510,0
20230724,142500,800460525,3510,3510,3510,3510,0
20230724,142400,800460525,3510,3510,3510,3510,1
20230724,142300,800457015,3510,3510,3510,3510,708
20230724,142200,797971935,3515,3515,3515,3515,300
20230724,142100,796917435,3515,3515,3515,3515,5
20230724,142000,796899860,3510,3510,3510,3510,22
20230724,141900,796822640,3515,3515,3515,3515,0
20230724,141800,796822640,3515,3515,3515,3515,0
20230724,141700,796822640,3515,3515,3515,3515,84
20230724,141600,796527380,3510,3510,3510,3510,341
20230724,141500,795330470,3515,3515,3515,3515,0
20230724,141400,795330470,3515,3515,3515,3515,0
20230724,141300,795330470,3515,3515,3515,3515,30
20230724,141200,795225020,3515,3515,3515,3515,2
20230724,141100,795217990,3515,3505,3515,3505,764
20230724,141000,792536790,3505,3505,3505,3505,0
20230724,140900,792536790,3505,3505,3505,3505,0
20230724,140800,792536790,3505,3505,3505,3505,5
20230724,140700,792519265,3505,3510,3510,3505,837
20230724,140600,789583020,3515,3515,3515,3515,19
20230724,140500,789516235,3510,3510,3510,3510,0
20230724,140400,789516235,3510,3510,3510,3510,30
20230724,140300,789410935,3515,3515,3515,3515,0
20230724,140200,789410935,3515,3515,3515,3510,365
20230724,140100,788129075,3515,3515,3515,3515,0
20230724,140000,788129075,3515,3510,3515,3510,509
20230724,135900,786339985,3515,3515,3515,3515,0
20230724,135800,786339985,3515,3505,3515,3505,1029
20230724,135700,782723195,3515,3515,3515,3515,300
20230724,135600,781668695,3515,3515,3515,3515,100
20230724,135500,781317195,3510,3510,3510,3510,0
20230724,135400,781317195,3510,3510,3510,3510,0
20230724,135300,781317195,3510,3510,3510,3510,0
20230724,135200,781317195,3510,3510,3510,3510,206
20230724,135100,780594135,3510,3510,3510,3510,305
20230724,135000,779523585,3505,3505,3505,3505,0
20230724,134900,779523585,3505,3505,3505,3505,72
20230724,134800,779271225,3505,3510,3515,3505,274
20230724,134700,778309530,3510,3505,3510,3505,208
20230724,134600,777580175,3505,3505,3505,3505,792
20230724,134500,774804215,3500,3500,3500,3500,0
20230724,134400,774804215,3500,3500,3500,3500,84
20230724,134300,774510215,3505,3505,3505,3505,0
20230724,134200,774510215,3505,3505,3505,3505,520
20230724,134100,772687615,3505,3505,3505,3505,293
20230724,134000,771660650,3505,3510,3510,3505,543
20230724,133900,769754770,3515,3515,3515,3515,1
20230724,133800,769751255,3520,3525,3525,3520,465
20230724,133700,768114405,3520,3525,3525,3520,1322
20230724,133600,763455460,3525,3525,3525,3525,200
20230724,133500,762750460,3525,3525,3525,3525,211
20230724,133400,762006685,3525,3520,3525,3520,486
20230724,133300,760295455,3520,3515,3520,3515,1195
20230724,133200,756091600,3515,3515,3515,3510,93
20230724,133100,755764710,3510,3510,3510,3510,0
20230724,133000,755764710,3510,3510,3510,3510,200
20230724,132900,755062710,3510,3510,3510,3510,2307
20230724,132800,746965140,3500,3500,3500,3500,250
20230724,132700,746090140,3505,3510,3510,3505,485
20230724,132600,744389160,3510,3510,3510,3510,0
20230724,132500,744389160,3510,3510,3510,3510,50
20230724,132400,744213660,3510,3510,3510,3510,20
20230724,132300,744143460,3510,3510,3510,3510,13
20230724,132200,744097830,3510,3510,3510,3510,1
20230724,132100,744094320,3500,3510,3510,3500,283
20230724,132000,743103790,3510,3500,3510,3500,61
20230724,131900,742890280,3510,3500,3510,3500,237
20230724,131800,742060750,3510,3510,3510,3510,0
20230724,131700,742060750,3510,3510,3510,3505,156
20230724,131600,741513615,3510,3510,3510,3510,2
20230724,131500,741506595,3500,3500,3500,3500,1019
20230724,131400,737940095,3495,3495,3495,3495,0
20230724,131300,737940095,3495,3495,3495,3495,72
20230724,131200,737688455,3495,3495,3495,3495,0
20230724,131100,737688455,3495,3495,3495,3495,1
20230724,131000,737684960,3495,3510,3510,3495,501
20230724,130900,735931980,3495,3500,3500,3495,208
20230724,130800,735205010,3505,3500,3505,3500,8
20230724,130700,735177000,3505,3505,3505,3505,0
20230724,130600,735177000,3505,3490,3515,3490,5623
20230724,130500,715529555,3490,3485,3490,3485,650
20230724,130400,713263555,3485,3485,3485,3485,0
20230724,130300,713263555,3485,3485,3485,3485,300
20230724,130200,712218055,3490,3485,3490,3485,545
20230724,130100,710318505,3490,3490,3490,3490,35
20230724,130000,710196355,3490,3490,3490,3490,1
20230724,125900,710192865,3490,3485,3490,3485,350
20230724,125800,708972865,3490,3490,3490,3485,34
20230724,125700,708854210,3490,3485,3490,3485,664
20230724,125600,706539350,3490,3490,3490,3490,100
20230724,125500,706190350,3490,3490,3490,3490,41
20230724,125400,706047260,3485,3485,3485,3485,0
20230724,125300,706047260,3485,3485,3485,3485,0
20230724,125200,706047260,3485,3485,3485,3485,100
20230724,125100,705698760,3485,3485,3485,3485,1549
20230724,125000,700300495,3490,3490,3490,3490,0
20230724,124900,700300495,3490,3490,3490,3490,120
20230724,124800,699881695,3485,3490,3490,3485,175
20230724,124700,699271570,3485,3485,3485,3485,0
20230724,124600,699271570,3485,3485,3485,3485,534
20230724,124500,697410580,3490,3490,3490,3490,364
20230724,124400,696140220,3490,3490,3490,3485,2193
20230724,124300,688487605,3490,3485,3490,3485,1001
20230724,124200,684994890,3480,3485,3485,3480,499
20230724,124100,683257375,3490,3490,3490,3490,10
20230724,124000,683222475,3490,3485,3490,3485,1010
20230724,123900,679697625,3485,3485,3485,3485,1603
20230724,123800,674111170,3485,3490,3490,3480,1509
20230724,123700,668853560,3490,3490,3490,3490,201
20230724,123600,668152070,3490,3490,3490,3485,1102
20230724,123500,664307090,3490,3490,3490,3490,100
20230724,123400,663958090,3490,3490,3490,3490,10
20230724,123300,663923190,3490,3485,3490,3485,1075
20230724,123200,660175940,3490,3490,3490,3490,11
20230724,123100,660137550,3490,3490,3490,3490,400
20230724,123000,658741550,3490,3490,3490,3490,0
20230724,122900,658741550,3490,3490,3490,3490,488
20230724,122800,657038430,3495,3495,3495,3490,1863
20230724,122700,650536130,3495,3495,3495,3495,2136
20230724,122600,643070810,3495,3495,3495,3495,0
20230724,122500,643070810,3495,3495,3495,3495,1
20230724,122400,643067315,3495,3495,3495,3495,0
20230724,122300,643067315,3495,3505,3505,3495,630
20230724,122200,640862855,3505,3505,3505,3505,0
20230724,122100,640862855,3505,3505,3505,3505,1
20230724,122000,640859350,3505,3505,3505,3505,2
20230724,121900,640852340,3505,3505,3505,3505,0
20230724,121800,640852340,3505,3500,3505,3500,58
20230724,121700,640649150,3505,3505,3505,3505,0
20230724,121600,640649150,3505,3505,3505,3505,0
20230724,121500,640649150,3505,3505,3505,3505,5
20230724,121400,640631625,3500,3500,3500,3500,0
20230724,121300,640631625,3500,3500,3500,3500,0
20230724,121200,640631625,3500,3500,3500,3500,10
20230724,121100,640596625,3500,3500,3500,3500,100
20230724,121000,640246625,3500,3500,3500,3500,5
20230724,120900,640229125,3500,3500,3500,3500,356
20230724,120800,638983125,3500,3495,3500,3495,193
20230724,120700,638308525,3500,3500,3500,3495,63
20230724,120600,638088085,3500,3500,3500,3500,0
20230724,120500,638088085,3500,3500,3500,3500,427
20230724,120400,636593585,3500,3500,3500,3500,242
20230724,120300,635746585,3495,3495,3495,3495,17
20230724,120200,635687170,3500,3500,3500,3500,1
20230724,120100,635683670,3495,3500,3500,3495,41
20230724,120000,635540220,3495,3495,3495,3495,20
20230724,115900,635470320,3500,3500,3500,3500,0
20230724,115800,635470320,3500,3500,3500,3500,89
20230724,115700,635158820,3500,3500,3500,3500,0
20230724,115600,635158820,3500,3500,3500,3500,1588
20230724,115500,629600820,3500,3495,3500,3495,11
20230724,115400,629562325,3495,3500,3500,3495,320
20230724,115300,628442425,3500,3500,3500,3500,235
20230724,115200,627619925,3500,3500,3500,3500,475
20230724,115100,625957425,3500,3500,3500,3500,642
20230724,115000,623710425,3495,3500,3500,3495,444
20230724,114900,622156430,3500,3500,3500,3500,0
20230724,114800,622156430,3500,3500,3500,3500,0
20230724,114700,622156430,3500,3505,3505,3500,110
20230724,114600,621771380,3500,3505,3505,3500,12712
20230724,114500,577279195,3505,3505,3505,3505,60
20230724,114400,577068895,3505,3505,3505,3505,187
20230724,114300,576413460,3505,3505,3505,3505,20
20230724,114200,576343360,3505,3505,3505,3505,0
20230724,114100,576343360,3505,3505,3505,3505,0
20230724,114000,576343360,3505,3500,3505,3500,30
20230724,113900,576238215,3500,3505,3505,3500,491
20230724,113800,574518870,3510,3510,3510,3510,0
20230724,113700,574518870,3510,3510,3510,3510,16
20230724,113600,574462710,3505,3505,3505,3505,84
20230724,113500,574168290,3505,3505,3505,3505,23
20230724,113400,574087675,3505,3505,3505,3505,305
20230724,113300,573018650,3505,3505,3505,3505,603
20230724,113200,570905135,3505,3505,3505,3500,136
20230724,113100,570428980,3505,3505,3505,3500,584
20230724,113000,568382560,3505,3505,3505,3505,580
20230724,112900,566349660,3505,3505,3505,3505,127
20230724,112800,565904525,3510,3510,3510,3510,1
20230724,112700,565901015,3505,3505,3505,3505,364
20230724,112600,564625195,3505,3505,3505,3505,171
20230724,112500,564025840,3505,3505,3505,3505,879
20230724,112400,560944945,3505,3500,3510,3500,970
20230724,112300,557544630,3505,3505,3505,3505,395
20230724,112200,556160155,3505,3505,3505,3505,100
20230724,112100,555809655,3505,3505,3505,3500,152
20230724,112000,555277000,3505,3505,3505,3505,2415
20230724,111900,546812425,3510,3510,3510,3510,1924
20230724,111800,540059185,3505,3505,3505,3505,1251
20230724,111700,535674430,3510,3510,3510,3510,40
20230724,111600,535534030,3510,3510,3510,3510,52
20230724,111500,535351510,3510,3510,3510,3505,1422
20230724,111400,530362250,3510,3510,3510,3510,0
20230724,111300,530362250,3510,3510,3510,3510,469
20230724,111200,528716060,3510,3505,3510,3505,1780
20230724,111100,522476080,3510,3510,3510,3510,44
20230724,111000,522321640,3510,3510,3510,3510,100
20230724,110900,521970640,3510,3510,3510,3505,971
20230724,110800,518563730,3505,3505,3505,3505,0
20230724,110700,518563730,3505,3505,3505,3505,15
20230724,110600,518511155,3505,3510,3510,3505,3725
20230724,110500,505452165,3510,3510,3510,3510,0
20230724,110400,505452165,3510,3510,3510,3510,0
20230724,110300,505452165,3510,3510,3510,3510,41
20230724,110200,505308255,3510,3510,3510,3510,136
20230724,110100,504830895,3515,3515,3515,3515,0
20230724,110000,504830895,3515,3510,3515,3505,657
20230724,105900,502526700,3510,3510,3510,3510,777
20230724,105800,499799430,3510,3510,3510,3510,110
20230724,105700,499413330,3510,3510,3510,3510,10
20230724,105600,499378230,3510,3510,3510,3510,885
20230724,105500,496271880,3510,3510,3510,3510,0
20230724,105400,496271880,3510,3510,3510,3510,139
20230724,105300,495783990,3510,3515,3515,3510,10594
20230724,105200,458570525,3520,3520,3520,3520,35
20230724,105100,458447325,3520,3520,3520,3520,12
20230724,105000,458405085,3520,3520,3520,3520,100
20230724,104900,458053085,3520,3520,3520,3520,3056
20230724,104800,447295965,3525,3525,3525,3525,28
20230724,104700,447197265,3525,3525,3525,3525,0
20230724,104600,447197265,3525,3525,3530,3525,1526
20230724,104500,441817565,3525,3525,3525,3525,81
20230724,104400,441532040,3525,3525,3525,3525,0
20230724,104300,441532040,3525,3525,3525,3525,0
20230724,104200,441532040,3525,3525,3525,3525,101
20230724,104100,441176015,3525,3525,3525,3525,66
20230724,104000,440943365,3525,3525,3525,3525,0
20230724,103900,440943365,3525,3525,3525,3525,565
20230724,103800,438951740,3525,3525,3525,3525,0
20230724,103700,438951740,3525,3530,3530,3525,2809
20230724,103600,429046370,3535,3535,3535,3535,0
20230724,103500,429046370,3535,3550,3550,3535,410
20230724,103400,427595370,3535,3530,3550,3530,1154
20230724,103300,423512570,3530,3525,3530,3525,1129
20230724,103200,419532205,3520,3520,3520,3515,1545
20230724,103100,414096305,3520,3520,3520,3520,4
20230724,103000,414082225,3515,3515,3515,3515,1000
20230724,102900,410567225,3520,3520,3520,3520,15
20230724,102800,410514425,3520,3520,3520,3515,153
20230724,102700,409976115,3520,3520,3520,3520,117
20230724,102600,409564275,3520,3520,3520,3520,0
20230724,102500,409564275,3520,3520,3520,3520,0
20230724,102400,409564275,3520,3520,3520,3520,41
20230724,102300,409419955,3520,3520,3520,3520,1855
20230724,102200,402890355,3520,3520,3520,3520,212
20230724,102100,402144115,3520,3520,3520,3520,0
20230724,102000,402144115,3520,3520,3520,3520,13
20230724,101900,402098355,3515,3515,3515,3515,0
20230724,101800,402098355,3515,3525,3525,3515,2919
20230724,101700,391832720,3520,3530,3530,3520,1781
20230724,101600,385552860,3525,3525,3525,3525,3608
20230724,101500,372834660,3525,3525,3525,3525,1323
20230724,101400,368171085,3530,3530,3530,3530,0
20230724,101300,368171085,3530,3530,3530,3530,0
20230724,101200,368171085,3530,3530,3530,3530,313
20230724,101100,367066195,3535,3535,3535,3535,0
20230724,101000,367066195,3535,3535,3535,3535,212
20230724,100900,366316775,3535,3535,3535,3535,81
20230724,100800,366030440,3535,3535,3535,3535,211
20230724,100700,365284555,3530,3520,3530,3520,2016
20230724,100600,358178760,3520,3520,3520,3520,56
20230724,100500,357981640,3520,3520,3520,3520,384
20230724,100400,356629960,3520,3520,3520,3520,1188
20230724,100300,352448200,3520,3520,3520,3520,102
20230724,100200,352089160,3520,3520,3520,3520,0
20230724,100100,352089160,3520,3520,3520,3520,595
20230724,100000,349994760,3525,3520,3525,3515,1415
20230724,095900,345014025,3520,3520,3520,3520,1425
20230724,095800,339998025,3515,3515,3515,3515,0
20230724,095700,339998025,3515,3515,3515,3515,0
20230724,095600,339998025,3515,3515,3515,3515,0
20230724,095500,339998025,3515,3515,3515,3515,1186
20230724,095400,335829235,3515,3515,3515,3515,62
20230724,095300,335611305,3515,3520,3520,3515,146
20230724,095200,335097600,3520,3515,3520,3515,780
20230724,095100,332354850,3525,3520,3525,3520,2115
20230724,095000,324910045,3525,3525,3525,3525,1008
20230724,094900,321356845,3530,3530,3530,3530,0
20230724,094800,321356845,3530,3540,3540,3530,479
20230724,094700,319661215,3530,3530,3530,3525,3591
20230724,094600,306992190,3530,3520,3530,3520,10928
20230724,094500,268516360,3525,3560,3565,3525,13217
20230724,094400,221780670,3560,3550,3560,3550,1988
20230724,094300,214715560,3555,3555,3555,3555,0
20230724,094200,214715560,3555,3555,3555,3555,2
20230724,094100,214708450,3555,3550,3555,3550,2600
20230724,094000,205477950,3550,3555,3555,3550,392
20230724,093900,204086040,3565,3555,3565,3555,289
20230724,093800,203058625,3560,3560,3560,3560,0
20230724,093700,203058625,3560,3550,3560,3550,1376
20230724,093600,198171635,3545,3545,3545,3545,40
20230724,093500,198029835,3545,3560,3560,3545,3079
20230724,093400,187102850,3560,3560,3560,3560,235
20230724,093300,186266250,3560,3565,3565,3560,1237
20230724,093200,181862520,3565,3555,3565,3555,5342
20230724,093100,162847200,3555,3540,3555,3540,1806
20230724,093000,156442595,3540,3540,3540,3540,470
20230724,092900,154778795,3540,3540,3540,3540,2
20230724,092800,154771715,3535,3530,3535,3530,1169
20230724,092700,150640360,3530,3530,3530,3530,51
20230724,092600,150460330,3535,3535,3535,3535,87
20230724,092500,150152785,3535,3535,3535,3535,10
20230724,092400,150117435,3535,3535,3535,3525,759
20230724,092300,147436500,3540,3540,3540,3535,1158
20230724,092200,143338240,3535,3535,3535,3530,527
20230724,092100,141475730,3535,3535,3535,3535,158
20230724,092000,140917200,3535,3525,3535,3525,319
20230724,091900,139789810,3525,3520,3525,3520,2937
20230724,091800,129446100,3520,3525,3525,3520,352
20230724,091700,128205825,3520,3520,3520,3520,113
20230724,091600,127808065,3520,3525,3525,3520,661
20230724,091500,125480815,3525,3530,3530,3525,617
20230724,091400,123303335,3530,3530,3530,3530,2545
20230724,091300,114319485,3530,3530,3530,3530,0
20230724,091200,114319485,3530,3530,3530,3530,87
20230724,091100,114012375,3535,3530,3540,3520,5761
20230724,091000,93711345,3530,3520,3530,3520,1501
20230724,090900,88420125,3520,3530,3530,3520,2626
20230724,090800,79165240,3530,3525,3530,3525,270
20230724,090700,78213440,3525,3535,3535,3525,4755
20230724,090600,61427960,3535,3540,3540,3535,2223
20230724,090500,53567605,3540,3545,3545,3540,3132
20230724,090400,42472465,3545,3550,3550,3545,150
20230724,090300,41940420,3560,3540,3560,3540,1824
20230724,090200,35471110,3540,3565,3565,3540,6087
20230724,090100,13859240,3565,3580,3580,3565,1968
20230724,090000,6833830,3580,3595,3595,3580,1905