stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,191100,614210625,3025,3025,3025,3025,1819
20230724,191000,614210625,3025,3025,3025,3025,0
20230724,190900,614210625,3025,3025,3025,3025,0
20230724,190800,614210625,3025,3025,3025,3025,0
20230724,190700,614210625,3025,3025,3025,3025,0
20230724,190600,614210625,3025,3025,3025,3025,0
20230724,190500,614210625,3025,3025,3025,3025,0
20230724,190400,614210625,3025,3025,3025,3025,0
20230724,190300,614210625,3025,3025,3025,3025,0
20230724,190200,614210625,3025,3025,3025,3025,0
20230724,190100,614210625,3025,3025,3025,3025,0
20230724,190000,614210625,3025,3025,3025,3025,0
20230724,185900,614210625,3025,3025,3025,3025,0
20230724,185800,614210625,3025,3025,3025,3025,0
20230724,185700,614210625,3025,3025,3025,3025,0
20230724,185600,614210625,3025,3025,3025,3025,0
20230724,185500,614210625,3025,3025,3025,3025,0
20230724,185400,614210625,3025,3025,3025,3025,0
20230724,185300,614210625,3025,3025,3025,3025,0
20230724,185200,614210625,3025,3025,3025,3025,0
20230724,185100,614210625,3025,3025,3025,3025,0
20230724,185000,614210625,3025,3025,3025,3025,0
20230724,184900,614210625,3025,3025,3025,3025,0
20230724,184800,614210625,3025,3025,3025,3025,0
20230724,184700,614210625,3025,3025,3025,3025,0
20230724,184600,614210625,3025,3025,3025,3025,0
20230724,184500,614210625,3025,3025,3025,3025,0
20230724,184400,614210625,3025,3025,3025,3025,0
20230724,184300,614210625,3025,3025,3025,3025,0
20230724,184200,614210625,3025,3025,3025,3025,0
20230724,184100,614210625,3025,3025,3025,3025,1819
20230724,184000,614210625,3025,3025,3025,3025,0
20230724,183900,614210625,3025,3025,3025,3025,0
20230724,183800,614210625,3025,3025,3025,3025,0
20230724,183700,614210625,3025,3025,3025,3025,0
20230724,183600,614210625,3025,3025,3025,3025,0
20230724,183500,614210625,3025,3025,3025,3025,0
20230724,183400,614210625,3025,3025,3025,3025,0
20230724,183300,614210625,3025,3025,3025,3025,0
20230724,183200,614210625,3025,3025,3025,3025,0
20230724,183100,614210625,3025,3025,3025,3025,0
20230724,183000,614210625,3025,3025,3025,3025,0
20230724,182900,614210625,3025,3025,3025,3025,0
20230724,182800,614210625,3025,3025,3025,3025,0
20230724,182700,614210625,3025,3025,3025,3025,0
20230724,182600,614210625,3025,3025,3025,3025,0
20230724,182500,614210625,3025,3025,3025,3025,0
20230724,182400,614210625,3025,3025,3025,3025,0
20230724,182300,614210625,3025,3025,3025,3025,0
20230724,182200,614210625,3025,3025,3025,3025,0
20230724,182100,614210625,3025,3025,3025,3025,0
20230724,182000,614210625,3025,3025,3025,3025,0
20230724,181900,614210625,3025,3025,3025,3025,0
20230724,181800,614210625,3025,3025,3025,3025,0
20230724,181700,614210625,3025,3025,3025,3025,0
20230724,181600,614210625,3025,3025,3025,3025,0
20230724,181500,614210625,3025,3025,3025,3025,0
20230724,181400,614210625,3025,3025,3025,3025,0
20230724,181300,614210625,3025,3025,3025,3025,0
20230724,181200,614210625,3025,3025,3025,3025,0
20230724,181100,614210625,3025,3025,3025,3025,1819
20230724,181000,614210625,3025,3025,3025,3025,0
20230724,180900,614210625,3025,3025,3025,3025,0
20230724,180800,614210625,3025,3025,3025,3025,0
20230724,180700,614210625,3025,3025,3025,3025,0
20230724,180600,614210625,3025,3025,3025,3025,0
20230724,180500,614210625,3025,3025,3025,3025,0
20230724,180400,614210625,3025,3025,3025,3025,0
20230724,180300,614210625,3025,3025,3025,3025,0
20230724,180200,614210625,3025,3025,3025,3025,0
20230724,180100,614210625,3025,3025,3025,3025,0
20230724,180000,614210625,3025,3025,3025,3025,0
20230724,175900,614210625,3025,3025,3025,3025,0
20230724,175800,614210625,3025,3025,3025,3025,0
20230724,175700,614210625,3025,3025,3025,3025,0
20230724,175600,614210625,3025,3025,3025,3025,0
20230724,175500,614210625,3025,3025,3025,3025,0
20230724,175400,614210625,3025,3025,3025,3025,0
20230724,175300,614210625,3025,3025,3025,3025,0
20230724,175200,614210625,3025,3025,3025,3025,0
20230724,175100,614210625,3025,3025,3025,3025,0
20230724,175000,614210625,3025,3025,3025,3025,0
20230724,174900,614210625,3025,3025,3025,3025,0
20230724,174800,614210625,3025,3025,3025,3025,0
20230724,174700,614210625,3025,3025,3025,3025,0
20230724,174600,614210625,3025,3025,3025,3025,0
20230724,174500,614210625,3025,3025,3025,3025,0
20230724,174400,614210625,3025,3025,3025,3025,0
20230724,174300,614210625,3025,3025,3025,3025,0
20230724,174200,614210625,3025,3025,3025,3025,0
20230724,174100,614210625,3025,3025,3025,3025,1819
20230724,174000,614210625,3025,3025,3025,3025,0
20230724,173900,614210625,3025,3025,3025,3025,0
20230724,173800,614210625,3025,3025,3025,3025,0
20230724,173700,614210625,3025,3025,3025,3025,0
20230724,173600,614210625,3025,3025,3025,3025,0
20230724,173500,614210625,3025,3025,3025,3025,0
20230724,173400,614210625,3025,3025,3025,3025,0
20230724,173300,614210625,3025,3025,3025,3025,0
20230724,173200,614210625,3025,3025,3025,3025,0
20230724,173100,614210625,3025,3025,3025,3025,0
20230724,173000,614210625,3025,3025,3025,3025,0
20230724,172900,614210625,3025,3025,3025,3025,0
20230724,172800,614210625,3025,3025,3025,3025,0
20230724,172700,614210625,3025,3025,3025,3025,0
20230724,172600,614210625,3025,3025,3025,3025,0
20230724,172500,614210625,3025,3025,3025,3025,0
20230724,172400,614210625,3025,3025,3025,3025,0
20230724,172300,614210625,3025,3025,3025,3025,0
20230724,172200,614210625,3025,3025,3025,3025,0
20230724,172100,614210625,3025,3025,3025,3025,0
20230724,172000,614210625,3025,3025,3025,3025,0
20230724,171900,614210625,3025,3025,3025,3025,0
20230724,171800,614210625,3025,3025,3025,3025,0
20230724,171700,614210625,3025,3025,3025,3025,0
20230724,171600,614210625,3025,3025,3025,3025,0
20230724,171500,614210625,3025,3025,3025,3025,0
20230724,171400,614210625,3025,3025,3025,3025,0
20230724,171300,614210625,3025,3025,3025,3025,0
20230724,171200,614210625,3025,3025,3025,3025,0
20230724,171100,614210625,3025,3025,3025,3025,1819
20230724,171000,614210625,3025,3025,3025,3025,0
20230724,170900,614210625,3025,3025,3025,3025,0
20230724,170800,614210625,3025,3025,3025,3025,0
20230724,170700,614210625,3025,3025,3025,3025,0
20230724,170600,614210625,3025,3025,3025,3025,0
20230724,170500,614210625,3025,3025,3025,3025,0
20230724,170400,614210625,3025,3025,3025,3025,0
20230724,170300,614210625,3025,3025,3025,3025,0
20230724,170200,614210625,3025,3025,3025,3025,0
20230724,170100,614210625,3025,3025,3025,3025,0
20230724,170000,614210625,3025,3025,3025,3025,0
20230724,165900,614210625,3025,3025,3025,3025,0
20230724,165800,614210625,3025,3025,3025,3025,0
20230724,165700,614210625,3025,3025,3025,3025,0
20230724,165600,614210625,3025,3025,3025,3025,0
20230724,165500,614210625,3025,3025,3025,3025,0
20230724,165400,614210625,3025,3025,3025,3025,0
20230724,165300,614210625,3025,3025,3025,3025,0
20230724,165200,614210625,3025,3025,3025,3025,0
20230724,165100,614210625,3025,3025,3025,3025,0
20230724,165000,614210625,3025,3025,3025,3025,0
20230724,164900,614210625,3025,3025,3025,3025,0
20230724,164800,614210625,3025,3025,3025,3025,0
20230724,164700,614210625,3025,3025,3025,3025,0
20230724,164600,614210625,3025,3025,3025,3025,0
20230724,164500,614210625,3025,3025,3025,3025,0
20230724,164400,614210625,3025,3025,3025,3025,0
20230724,164300,614210625,3025,3025,3025,3025,0
20230724,164200,614210625,3025,3025,3025,3025,0
20230724,164100,614210625,3025,3025,3025,3025,1819
20230724,164000,614210625,3025,3025,3025,3025,0
20230724,163900,614210625,3025,3025,3025,3025,0
20230724,163800,614210625,3025,3025,3025,3025,0
20230724,163700,614210625,3025,3025,3025,3025,0
20230724,163600,614210625,3025,3025,3025,3025,0
20230724,163500,614210625,3025,3025,3025,3025,0
20230724,163400,614210625,3025,3025,3025,3025,0
20230724,163300,614210625,3025,3025,3025,3025,0
20230724,163200,614210625,3025,3025,3025,3025,0
20230724,163100,614210625,3025,3025,3025,3025,0
20230724,163000,614210625,3025,3025,3025,3025,0
20230724,162900,614210625,3025,3025,3025,3025,0
20230724,162800,614210625,3025,3025,3025,3025,0
20230724,162700,614210625,3025,3025,3025,3025,0
20230724,162600,614210625,3025,3025,3025,3025,0
20230724,162500,614210625,3025,3025,3025,3025,0
20230724,162400,614210625,3025,3025,3025,3025,0
20230724,162300,614210625,3025,3025,3025,3025,0
20230724,162200,614210625,3025,3025,3025,3025,0
20230724,162100,614210625,3025,3025,3025,3025,0
20230724,162000,614210625,3025,3025,3025,3025,0
20230724,161900,614210625,3025,3025,3025,3025,0
20230724,161800,614210625,3025,3025,3025,3025,0
20230724,161700,614210625,3025,3025,3025,3025,0
20230724,161600,614210625,3025,3025,3025,3025,0
20230724,161500,614210625,3025,3025,3025,3025,0
20230724,161400,614210625,3025,3025,3025,3025,0
20230724,161300,614210625,3025,3025,3025,3025,0
20230724,161200,614210625,3025,3025,3025,3025,0
20230724,161100,614210625,3025,3025,3025,3025,1819
20230724,161000,614210625,3025,3025,3025,3025,0
20230724,160900,614210625,3025,3025,3025,3025,0
20230724,160800,614210625,3025,3025,3025,3025,0
20230724,160700,614210625,3025,3025,3025,3025,0
20230724,160600,614210625,3025,3025,3025,3025,0
20230724,160500,614210625,3025,3025,3025,3025,0
20230724,160400,614210625,3025,3025,3025,3025,0
20230724,160300,614210625,3025,3025,3025,3025,0
20230724,160200,614210625,3025,3025,3025,3025,0
20230724,160100,614210625,3025,3025,3025,3025,0
20230724,160000,614210625,3025,3025,3025,3025,0
20230724,155900,614210625,3025,3025,3025,3025,0
20230724,155800,614210625,3025,3025,3025,3025,0
20230724,155700,614210625,3025,3025,3025,3025,0
20230724,155600,614210625,3025,3025,3025,3025,0
20230724,155500,614210625,3025,3025,3025,3025,0
20230724,155400,614210625,3025,3025,3025,3025,0
20230724,155300,614210625,3025,3025,3025,3025,0
20230724,155200,614210625,3025,3025,3025,3025,0
20230724,155100,614210625,3025,3025,3025,3025,0
20230724,155000,614210625,3025,3025,3025,3025,0
20230724,154900,614210625,3025,3025,3025,3025,0
20230724,154800,614210625,3025,3025,3025,3025,0
20230724,154700,614210625,3025,3025,3025,3025,0
20230724,154600,614210625,3025,3025,3025,3025,0
20230724,154500,614210625,3025,3025,3025,3025,0
20230724,154400,614210625,3025,3025,3025,3025,0
20230724,154300,614210625,3025,3025,3025,3025,0
20230724,154200,614210625,3025,3025,3025,3025,0
20230724,154100,614210625,3025,3025,3025,3025,1819
20230724,154000,614210625,3025,3025,3025,3025,0
20230724,153900,614210625,3025,3025,3025,3025,0
20230724,153800,614210625,3025,3025,3025,3025,0
20230724,153700,614210625,3025,3025,3025,3025,0
20230724,153600,614210625,3025,3025,3025,3025,0
20230724,153500,614210625,3025,3025,3025,3025,0
20230724,153400,614210625,3025,3025,3025,3025,0
20230724,153300,614210625,3025,3025,3025,3025,0
20230724,153200,614210625,3025,3025,3025,3025,0
20230724,153100,614210625,3025,3025,3025,3025,0
20230724,153000,614210625,3025,3025,3025,3025,1819
20230724,152900,608708150,3015,3015,3015,3015,0
20230724,152800,608708150,3015,3015,3015,3015,0
20230724,152700,608708150,3015,3015,3015,3015,0
20230724,152600,608708150,3015,3015,3015,3015,0
20230724,152500,608708150,3015,3015,3015,3015,0
20230724,152400,608708150,3015,3015,3015,3015,0
20230724,152300,608708150,3015,3015,3015,3015,0
20230724,152200,608708150,3015,3015,3015,3015,0
20230724,152100,608708150,3015,3015,3015,3015,0
20230724,152000,608708150,3015,3015,3015,3015,0
20230724,151900,608708150,3015,3015,3015,3015,160
20230724,151800,608225750,3015,3015,3015,3015,0
20230724,151700,608225750,3015,3015,3015,3015,0
20230724,151600,608225750,3015,3025,3025,3015,16
20230724,151500,608177360,3010,3010,3010,3010,0
20230724,151400,608177360,3010,3010,3010,3010,0
20230724,151300,608177360,3010,3010,3010,3010,0
20230724,151200,608177360,3010,3010,3010,3010,0
20230724,151100,608177360,3010,3010,3010,3010,0
20230724,151000,608177360,3010,3010,3010,3010,135
20230724,150900,607771010,3010,3010,3010,3010,0
20230724,150800,607771010,3010,3010,3010,3010,10
20230724,150700,607740910,3015,3015,3015,3015,20
20230724,150600,607680610,3010,3020,3020,3010,1029
20230724,150500,604581425,3015,3015,3015,3015,0
20230724,150400,604581425,3015,3015,3015,3015,0
20230724,150300,604581425,3015,3015,3015,3015,11
20230724,150200,604548260,3015,3015,3015,3015,390
20230724,150100,603372410,3015,3015,3015,3015,0
20230724,150000,603372410,3015,3015,3015,3015,4
20230724,145900,603360350,3020,3020,3020,3020,0
20230724,145800,603360350,3020,3020,3020,3020,100
20230724,145700,603058350,3020,3020,3020,3020,0
20230724,145600,603058350,3020,3020,3020,3020,103
20230724,145500,602747290,3020,3020,3020,3020,0
20230724,145400,602747290,3020,3020,3020,3020,0
20230724,145300,602747290,3020,3020,3020,3015,373
20230724,145200,601621330,3020,3020,3020,3020,298
20230724,145100,600721370,3015,3015,3015,3015,0
20230724,145000,600721370,3015,3020,3020,3015,411
20230724,144900,599480205,3020,3020,3020,3020,0
20230724,144800,599480205,3020,3020,3020,3020,150
20230724,144700,599027205,3015,3015,3015,3015,0
20230724,144600,599027205,3015,3015,3015,3010,229
20230724,144500,598337515,3025,3020,3025,3020,100
20230724,144400,598035205,3020,3020,3020,3020,20
20230724,144300,597974805,3015,3015,3015,3015,2185
20230724,144200,591387030,3015,3015,3015,3015,2000
20230724,144100,585357030,3020,3020,3020,3020,0
20230724,144000,585357030,3020,3020,3020,3020,0
20230724,143900,585357030,3020,3020,3020,3020,0
20230724,143800,585357030,3020,3020,3020,3020,0
20230724,143700,585357030,3020,3015,3020,3015,80
20230724,143600,585115680,3015,3015,3015,3015,12
20230724,143500,585079500,3015,3015,3015,3015,0
20230724,143400,585079500,3015,3015,3015,3015,150
20230724,143300,584627250,3015,3015,3015,3015,0
20230724,143200,584627250,3015,3015,3015,3015,10
20230724,143100,584597100,3015,3015,3015,3015,0
20230724,143000,584597100,3015,3015,3015,3015,1
20230724,142900,584594085,3015,3015,3015,3015,0
20230724,142800,584594085,3015,3015,3015,3015,0
20230724,142700,584594085,3015,3015,3015,3015,614
20230724,142600,582742875,3015,3015,3015,3015,0
20230724,142500,582742875,3015,3015,3015,3015,0
20230724,142400,582742875,3015,3015,3015,3015,20
20230724,142300,582682575,3025,3025,3025,3025,0
20230724,142200,582682575,3025,3025,3025,3025,2
20230724,142100,582676525,3010,3010,3010,3010,0
20230724,142000,582676525,3010,3010,3010,3010,0
20230724,141900,582676525,3010,3010,3010,3010,0
20230724,141800,582676525,3010,3015,3015,3010,2012
20230724,141700,576617070,3025,3025,3025,3025,0
20230724,141600,576617070,3025,3025,3025,3025,25
20230724,141500,576541445,3025,3025,3025,3025,0
20230724,141400,576541445,3025,3025,3025,3025,1
20230724,141300,576538420,3015,3015,3015,3015,100
20230724,141200,576236920,3015,3015,3015,3015,0
20230724,141100,576236920,3015,3015,3015,3015,20
20230724,141000,576176620,3025,3025,3025,3025,0
20230724,140900,576176620,3025,3025,3025,3025,0
20230724,140800,576176620,3025,3025,3025,3025,0
20230724,140700,576176620,3025,3025,3025,3025,0
20230724,140600,576176620,3025,3025,3025,3025,0
20230724,140500,576176620,3025,3025,3025,3025,0
20230724,140400,576176620,3025,3025,3025,3025,0
20230724,140300,576176620,3025,3025,3025,3025,0
20230724,140200,576176620,3025,3025,3025,3025,0
20230724,140100,576176620,3025,3025,3025,3025,1102
20230724,140000,572843070,3020,3020,3020,3020,3
20230724,135900,572834010,3025,3025,3025,3025,2222
20230724,135800,566112460,3015,3020,3020,3015,12
20230724,135700,566076265,3025,3025,3025,3025,0
20230724,135600,566076265,3025,3025,3025,3025,0
20230724,135500,566076265,3025,3025,3025,3025,2011
20230724,135400,559992990,3025,3025,3025,3025,0
20230724,135300,559992990,3025,3025,3025,3025,10
20230724,135200,559962740,3030,3030,3030,3030,0
20230724,135100,559962740,3030,3015,3030,3015,11740
20230724,135000,524479405,3010,3010,3010,3010,0
20230724,134900,524479405,3010,3010,3010,3010,94
20230724,134800,524196465,3005,3005,3005,3005,0
20230724,134700,524196465,3005,3005,3005,3005,0
20230724,134600,524196465,3005,3005,3005,3005,1244
20230724,134500,520458245,3005,3005,3005,3005,0
20230724,134400,520458245,3005,3005,3005,3005,120
20230724,134300,520097645,3015,3005,3015,3005,3940
20230724,134200,508249445,3010,3010,3010,3010,2600
20230724,134100,500423445,3020,3020,3020,3020,0
20230724,134000,500423445,3020,3010,3020,3010,1400
20230724,133900,496198320,3005,3005,3005,3005,373
20230724,133800,495077455,3005,3005,3005,3005,200
20230724,133700,494476455,3010,3010,3010,3010,0
20230724,133600,494476455,3010,3010,3010,3010,100
20230724,133500,494175455,3015,3015,3015,3015,0
20230724,133400,494175455,3015,3010,3015,3010,5
20230724,133300,494160400,3010,3010,3010,3010,56
20230724,133200,493991840,3010,3010,3010,3010,50
20230724,133100,493841340,3010,3010,3010,3010,7
20230724,133000,493820270,3015,3015,3015,3015,166
20230724,132900,493319780,3015,3015,3015,3015,0
20230724,132800,493319780,3015,3015,3015,3015,10
20230724,132700,493289630,3015,3015,3015,3015,0
20230724,132600,493289630,3015,3015,3015,3015,0
20230724,132500,493289630,3015,3015,3015,3015,34
20230724,132400,493187120,3015,3015,3015,3015,0
20230724,132300,493187120,3015,3015,3015,3015,39
20230724,132200,493069535,3015,3015,3015,3015,0
20230724,132100,493069535,3015,3015,3015,3015,0
20230724,132000,493069535,3015,3015,3015,3015,0
20230724,131900,493069535,3015,3015,3015,3015,15
20230724,131800,493024310,3015,3015,3015,3015,700
20230724,131700,490913810,3015,3015,3015,3015,1000
20230724,131600,487898810,3015,3015,3015,3015,0
20230724,131500,487898810,3015,3015,3015,3015,2
20230724,131400,487892780,3015,3015,3015,3015,100
20230724,131300,487591280,3015,3015,3015,3015,1345
20230724,131200,483536105,3010,3010,3010,3010,1
20230724,131100,483533095,3005,3005,3005,3005,0
20230724,131000,483533095,3005,3005,3005,3005,0
20230724,130900,483533095,3005,3005,3005,3005,150
20230724,130800,483082345,3005,3005,3005,3005,869
20230724,130700,480471000,3005,3005,3005,3005,51
20230724,130600,480317745,3010,3010,3010,3010,478
20230724,130500,478878965,3005,3005,3005,3005,0
20230724,130400,478878965,3005,3005,3005,3005,0
20230724,130300,478878965,3005,3005,3005,3005,0
20230724,130200,478878965,3005,3005,3005,3005,0
20230724,130100,478878965,3005,3005,3005,3005,0
20230724,130000,478878965,3005,3005,3010,3005,99
20230724,125900,478581420,3000,3000,3000,3000,0
20230724,125800,478581420,3000,3000,3000,3000,0
20230724,125700,478581420,3000,3005,3005,3000,599
20230724,125600,476782175,3005,3005,3005,3005,300
20230724,125500,475880675,3005,3005,3005,3005,0
20230724,125400,475880675,3005,3005,3005,3005,0
20230724,125300,475880675,3005,3005,3005,3005,0
20230724,125200,475880675,3005,3005,3005,3005,0
20230724,125100,475880675,3005,3005,3005,3005,0
20230724,125000,475880675,3005,3005,3005,3005,0
20230724,124900,475880675,3005,3005,3005,3005,500
20230724,124800,474378175,3005,3005,3005,3005,0
20230724,124700,474378175,3005,3005,3005,3005,0
20230724,124600,474378175,3005,3005,3005,3005,1376
20230724,124500,470243295,3000,3000,3000,3000,81
20230724,124400,470000295,3005,3005,3005,3005,2
20230724,124300,469994285,3000,3000,3000,3000,0
20230724,124200,469994285,3000,3000,3000,3000,1
20230724,124100,469991285,3005,3005,3005,3005,0
20230724,124000,469991285,3005,3005,3005,3005,0
20230724,123900,469991285,3005,3005,3005,3005,0
20230724,123800,469991285,3005,3005,3005,3005,0
20230724,123700,469991285,3005,3005,3005,3005,15
20230724,123600,469946210,3005,3005,3005,3005,704
20230724,123500,467830690,3005,3005,3005,3005,70
20230724,123400,467620340,3005,3005,3005,3005,389
20230724,123300,466451395,3000,3000,3000,3000,0
20230724,123200,466451395,3000,3000,3000,3000,0
20230724,123100,466451395,3000,3000,3000,3000,0
20230724,123000,466451395,3000,3000,3000,3000,1
20230724,122900,466448395,3000,3000,3000,3000,81
20230724,122800,466205395,3000,2990,3000,2990,1830
20230724,122700,460718475,2990,2995,2995,2990,507
20230724,122600,459201015,3000,3000,3000,3000,0
20230724,122500,459201015,3000,3000,3000,3000,1
20230724,122400,459198015,3000,3000,3000,3000,1
20230724,122300,459195015,2990,2990,2990,2990,0
20230724,122200,459195015,2990,2990,2990,2990,0
20230724,122100,459195015,2990,2990,2990,2990,0
20230724,122000,459195015,2990,2990,2990,2990,0
20230724,121900,459195015,2990,2990,2990,2990,0
20230724,121800,459195015,2990,3000,3000,2990,2
20230724,121700,459189025,2990,2990,2990,2990,0
20230724,121600,459189025,2990,2990,2990,2990,0
20230724,121500,459189025,2990,2990,2990,2990,3
20230724,121400,459180055,2990,2990,2990,2990,0
20230724,121300,459180055,2990,2990,2990,2990,0
20230724,121200,459180055,2990,2990,2990,2990,1
20230724,121100,459177065,2990,2990,2990,2990,0
20230724,121000,459177065,2990,2990,2990,2990,1474
20230724,120900,454769805,3000,3000,3000,3000,1
20230724,120800,454766805,3000,3000,3000,3000,0
20230724,120700,454766805,3000,3000,3000,3000,5
20230724,120600,454751805,3000,3000,3000,3000,100
20230724,120500,454451805,3000,3000,3000,3000,4
20230724,120400,454439805,3000,3000,3000,3000,151
20230724,120300,453986805,3000,3000,3005,3000,302
20230724,120200,453080020,3000,3000,3000,3000,7
20230724,120100,453059020,3000,3000,3000,3000,0
20230724,120000,453059020,3000,3000,3000,3000,43
20230724,115900,452930020,2990,2990,2990,2990,0
20230724,115800,452930020,2990,2990,2990,2990,130
20230724,115700,452541320,2990,2990,2990,2990,9
20230724,115600,452514410,3000,3000,3000,3000,67
20230724,115500,452313410,2985,2985,2985,2985,0
20230724,115400,452313410,2985,2985,2985,2985,977
20230724,115300,449397065,2990,2990,2990,2990,1000
20230724,115200,446407065,2985,2985,2985,2985,20
20230724,115100,446347365,2980,2980,2980,2980,0
20230724,115000,446347365,2980,2980,2980,2980,0
20230724,114900,446347365,2980,2980,2980,2980,3
20230724,114800,446338425,2980,2980,2980,2980,97
20230724,114700,446049365,2975,2975,2975,2975,0
20230724,114600,446049365,2975,2975,2975,2975,0
20230724,114500,446049365,2975,2975,2975,2975,0
20230724,114400,446049365,2975,2975,2975,2975,20
20230724,114300,445989865,2975,2975,2975,2975,269
20230724,114200,445189590,2975,2975,2975,2975,1
20230724,114100,445186615,2975,2975,2975,2975,4000
20230724,114000,433286615,2975,2985,3000,2975,6512
20230724,113900,413878345,2985,2990,2990,2985,3427
20230724,113800,403646740,3000,3000,3000,3000,6
20230724,113700,403628740,2990,2990,2990,2990,280
20230724,113600,402791540,2985,2985,2985,2985,0
20230724,113500,402791540,2985,2985,2985,2985,3138
20230724,113400,393424610,2985,2995,2995,2985,3001
20230724,113300,384453115,2995,2995,2995,2995,0
20230724,113200,384453115,2995,2995,2995,2995,600
20230724,113100,382656115,2995,2995,2995,2995,1
20230724,113000,382653120,2995,2995,2995,2995,0
20230724,112900,382653120,2995,2995,2995,2995,20
20230724,112800,382593220,2990,2990,2990,2990,0
20230724,112700,382593220,2990,2990,2990,2990,1000
20230724,112600,379603220,2990,2990,2990,2990,0
20230724,112500,379603220,2990,2990,2990,2990,0
20230724,112400,379603220,2990,2990,2990,2990,1300
20230724,112300,375716220,2995,2995,2995,2995,0
20230724,112200,375716220,2995,2995,2995,2995,0
20230724,112100,375716220,2995,2995,2995,2995,0
20230724,112000,375716220,2995,3000,3000,2995,3010
20230724,111900,366699095,3000,3000,3000,3000,0
20230724,111800,366699095,3000,3000,3000,3000,0
20230724,111700,366699095,3000,3000,3000,3000,50
20230724,111600,366549095,2995,2995,2995,2995,0
20230724,111500,366549095,2995,2995,2995,2995,0
20230724,111400,366549095,2995,2995,2995,2995,0
20230724,111300,366549095,2995,2995,2995,2995,0
20230724,111200,366549095,2995,2995,2995,2995,400
20230724,111100,365351095,2995,2995,2995,2995,6
20230724,111000,365333125,2995,2995,2995,2995,0
20230724,110900,365333125,2995,2995,2995,2995,0
20230724,110800,365333125,2995,2995,2995,2995,0
20230724,110700,365333125,2995,2995,2995,2995,180
20230724,110600,364794025,2995,2995,2995,2995,0
20230724,110500,364794025,2995,2995,2995,2995,0
20230724,110400,364794025,2995,2995,2995,2995,5
20230724,110300,364779050,2995,3000,3000,2995,319
20230724,110200,363823515,2995,3010,3010,2995,2251
20230724,110100,357080815,3000,3000,3000,3000,175
20230724,110000,356555815,2995,2995,2995,2995,0
20230724,105900,356555815,2995,3000,3000,2995,300
20230724,105800,355656320,3000,3000,3000,3000,2270
20230724,105700,348846320,3000,3000,3000,3000,0
20230724,105600,348846320,3000,3000,3000,3000,152
20230724,105500,348390320,3010,3000,3010,3000,3
20230724,105400,348381310,3000,3000,3000,3000,1139
20230724,105300,344964310,3005,3005,3005,3005,0
20230724,105200,344964310,3005,3005,3005,3005,4
20230724,105100,344952290,3005,3005,3005,3005,523
20230724,105000,343380675,3005,3005,3005,3005,0
20230724,104900,343380675,3005,3005,3005,3005,0
20230724,104800,343380675,3005,3005,3005,3005,1900
20230724,104700,337671175,3010,3010,3010,3010,0
20230724,104600,337671175,3010,3010,3010,3010,116
20230724,104500,337322015,3005,3005,3005,3005,0
20230724,104400,337322015,3005,3005,3005,3005,0
20230724,104300,337322015,3005,3005,3005,3005,171
20230724,104200,336808160,3010,3010,3010,3010,0
20230724,104100,336808160,3010,3005,3010,3005,2781
20230724,104000,328439425,3005,3005,3005,2995,16718
20230724,103900,278361835,3000,3000,3000,3000,0
20230724,103800,278361835,3000,3000,3000,3000,0
20230724,103700,278361835,3000,3000,3000,3000,0
20230724,103600,278361835,3000,3000,3000,3000,1724
20230724,103500,273189835,3000,3000,3000,3000,1
20230724,103400,273186835,3005,3005,3005,3005,0
20230724,103300,273186835,3005,3005,3005,3005,2
20230724,103200,273180825,2990,2985,3010,2985,1414
20230724,103100,268954285,2990,2995,3010,2990,15515
20230724,103000,222539190,3010,3010,3010,3010,1
20230724,102900,222536180,3010,3010,3010,3010,5
20230724,102800,222521130,3010,3010,3010,3010,21
20230724,102700,222457920,3010,3010,3010,3010,6
20230724,102600,222439860,2995,3000,3000,2995,2000
20230724,102500,216449085,3000,3000,3000,3000,0
20230724,102400,216449085,3000,3000,3000,3000,10
20230724,102300,216419085,3010,3000,3010,3000,409
20230724,102200,215191985,3000,3010,3010,3000,146
20230724,102100,214753685,3010,3010,3010,3010,10
20230724,102000,214723585,2995,2995,2995,2995,3090
20230724,101900,205469035,2995,3000,3000,2995,1196
20230724,101800,201886015,3010,3010,3010,3010,0
20230724,101700,201886015,3010,3010,3010,3010,74
20230724,101600,201663275,3010,3010,3010,3010,100
20230724,101500,201362275,3010,3000,3010,3000,31
20230724,101400,201269255,3010,3010,3010,3010,0
20230724,101300,201269255,3010,3010,3010,2995,362
20230724,101200,200181580,3010,3000,3010,3000,1659
20230724,101100,195198530,3005,3005,3005,3005,1
20230724,101000,195195525,3005,3005,3005,3005,0
20230724,100900,195195525,3005,3000,3005,3000,660
20230724,100800,193212840,2995,2995,2995,2995,450
20230724,100700,191865090,2995,2995,2995,2995,5308
20230724,100600,175967630,3000,3000,3000,3000,0
20230724,100500,175967630,3000,3000,3000,3000,22
20230724,100400,175901630,3000,3000,3000,2995,1018
20230724,100300,172847765,3000,3000,3000,3000,12335
20230724,100200,135842765,3010,3010,3010,3005,1869
20230724,100100,130226410,3010,3005,3010,3005,53
20230724,100000,130067130,3005,3010,3010,3005,996
20230724,095900,127070420,3010,3005,3010,3005,324
20230724,095800,126096300,3020,3020,3020,3020,0
20230724,095700,126096300,3020,3020,3020,3020,0
20230724,095600,126096300,3020,3015,3020,3015,201
20230724,095500,125489300,3005,3010,3010,3005,4235
20230724,095400,112742950,3010,3010,3010,3010,1031
20230724,095300,109639640,3010,3015,3015,3010,1351
20230724,095200,105569110,3015,3015,3015,3015,290
20230724,095100,104694760,3020,3020,3020,3020,100
20230724,095000,104392760,3020,3020,3020,3020,2
20230724,094900,104386720,3020,3020,3020,3020,90
20230724,094800,104114920,3025,3025,3025,3025,210
20230724,094700,103479670,3025,3020,3025,3015,61
20230724,094600,103295695,3025,3025,3025,3025,0
20230724,094500,103295695,3025,3025,3025,3025,0
20230724,094400,103295695,3025,3025,3025,3025,0
20230724,094300,103295695,3025,3020,3025,3020,302
20230724,094200,102382720,3020,3015,3020,3015,1514
20230724,094100,97813415,3015,3010,3015,3010,374
20230724,094000,96687670,3010,3010,3010,3010,953
20230724,093900,93819140,3005,3005,3005,3005,113
20230724,093800,93479575,3005,3010,3010,3005,75
20230724,093700,93254140,3010,3010,3010,3010,723
20230724,093600,91077910,3005,3005,3005,3005,0
20230724,093500,91077910,3005,3010,3010,3005,620
20230724,093400,89214560,3005,3005,3005,3005,267
20230724,093300,88412225,3005,3005,3005,3005,387
20230724,093200,87249290,3005,3005,3005,3005,0
20230724,093100,87249290,3005,3005,3005,3005,20
20230724,093000,87189190,3000,3000,3000,3000,0
20230724,092900,87189190,3000,2995,3000,2995,69
20230724,092800,86982530,2995,3000,3000,2995,1001
20230724,092700,83982030,3000,3020,3020,3000,1157
20230724,092600,80507890,3020,3020,3020,3020,10
20230724,092500,80477690,2995,2995,2995,2995,1600
20230724,092400,75685690,2995,2995,2995,2995,0
20230724,092300,75685690,2995,2995,2995,2995,50
20230724,092200,75535940,2995,2995,2995,2995,0
20230724,092100,75535940,2995,3000,3000,2995,69
20230724,092000,75329235,3000,3000,3000,3000,526
20230724,091900,73751235,3000,3000,3000,3000,50
20230724,091800,73601235,3000,3000,3000,3000,181
20230724,091700,73058235,3000,3000,3000,3000,989
20230724,091600,70091235,3000,3000,3000,3000,294
20230724,091500,69209235,3000,3000,3000,3000,387
20230724,091400,68048235,3000,3010,3010,3000,3086
20230724,091300,58782830,3010,3010,3010,3010,1018
20230724,091200,55718650,3010,3005,3010,3005,3
20230724,091100,55709630,3005,3005,3005,3005,1000
20230724,091000,52704630,3010,3010,3010,3010,200
20230724,090900,52102630,3005,2995,3005,2995,4127
20230724,090800,39719995,2995,2995,3000,2995,1811
20230724,090700,34295945,3000,3000,3000,3000,2
20230724,090600,34289945,3000,3005,3005,3000,4497
20230724,090500,20788140,3005,3005,3005,3000,626
20230724,090400,18909085,3005,3010,3010,3005,3665
20230724,090300,7883750,3025,3020,3025,3015,1208
20230724,090200,4240370,3025,3035,3040,3025,495
20230724,090100,2740640,3040,3040,3040,3040,322
20230724,090000,1761760,3040,3060,3060,3040,576