stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,195400,1084027160,3625,3625,3625,3625,1590
20230724,195300,1084027160,3625,3625,3625,3625,0
20230724,195200,1084027160,3625,3625,3625,3625,0
20230724,195100,1084027160,3625,3625,3625,3625,0
20230724,195000,1084027160,3625,3625,3625,3625,0
20230724,194900,1084027160,3625,3625,3625,3625,0
20230724,194800,1084027160,3625,3625,3625,3625,0
20230724,194700,1084027160,3625,3625,3625,3625,0
20230724,194600,1084027160,3625,3625,3625,3625,0
20230724,194500,1084027160,3625,3625,3625,3625,0
20230724,194400,1084027160,3625,3625,3625,3625,0
20230724,194300,1084027160,3625,3625,3625,3625,0
20230724,194200,1084027160,3625,3625,3625,3625,0
20230724,194100,1084027160,3625,3625,3625,3625,0
20230724,194000,1084027160,3625,3625,3625,3625,0
20230724,193900,1084027160,3625,3625,3625,3625,0
20230724,193800,1084027160,3625,3625,3625,3625,0
20230724,193700,1084027160,3625,3625,3625,3625,0
20230724,193600,1084027160,3625,3625,3625,3625,0
20230724,193500,1084027160,3625,3625,3625,3625,0
20230724,193400,1084027160,3625,3625,3625,3625,0
20230724,193300,1084027160,3625,3625,3625,3625,0
20230724,193200,1084027160,3625,3625,3625,3625,0
20230724,193100,1084027160,3625,3625,3625,3625,0
20230724,193000,1084027160,3625,3625,3625,3625,0
20230724,192900,1084027160,3625,3625,3625,3625,0
20230724,192800,1084027160,3625,3625,3625,3625,0
20230724,192700,1084027160,3625,3625,3625,3625,0
20230724,192600,1084027160,3625,3625,3625,3625,0
20230724,192500,1084027160,3625,3625,3625,3625,0
20230724,192400,1084027160,3625,3625,3625,3625,1590
20230724,192300,1084027160,3625,3625,3625,3625,0
20230724,192200,1084027160,3625,3625,3625,3625,0
20230724,192100,1084027160,3625,3625,3625,3625,0
20230724,192000,1084027160,3625,3625,3625,3625,0
20230724,191900,1084027160,3625,3625,3625,3625,0
20230724,191800,1084027160,3625,3625,3625,3625,0
20230724,191700,1084027160,3625,3625,3625,3625,0
20230724,191600,1084027160,3625,3625,3625,3625,0
20230724,191500,1084027160,3625,3625,3625,3625,0
20230724,191400,1084027160,3625,3625,3625,3625,0
20230724,191300,1084027160,3625,3625,3625,3625,0
20230724,191200,1084027160,3625,3625,3625,3625,0
20230724,191100,1084027160,3625,3625,3625,3625,0
20230724,191000,1084027160,3625,3625,3625,3625,0
20230724,190900,1084027160,3625,3625,3625,3625,0
20230724,190800,1084027160,3625,3625,3625,3625,0
20230724,190700,1084027160,3625,3625,3625,3625,0
20230724,190600,1084027160,3625,3625,3625,3625,0
20230724,190500,1084027160,3625,3625,3625,3625,0
20230724,190400,1084027160,3625,3625,3625,3625,0
20230724,190300,1084027160,3625,3625,3625,3625,0
20230724,190200,1084027160,3625,3625,3625,3625,0
20230724,190100,1084027160,3625,3625,3625,3625,0
20230724,190000,1084027160,3625,3625,3625,3625,0
20230724,185900,1084027160,3625,3625,3625,3625,0
20230724,185800,1084027160,3625,3625,3625,3625,0
20230724,185700,1084027160,3625,3625,3625,3625,0
20230724,185600,1084027160,3625,3625,3625,3625,0
20230724,185500,1084027160,3625,3625,3625,3625,0
20230724,185400,1084027160,3625,3625,3625,3625,1590
20230724,185300,1084027160,3625,3625,3625,3625,0
20230724,185200,1084027160,3625,3625,3625,3625,0
20230724,185100,1084027160,3625,3625,3625,3625,0
20230724,185000,1084027160,3625,3625,3625,3625,0
20230724,184900,1084027160,3625,3625,3625,3625,0
20230724,184800,1084027160,3625,3625,3625,3625,0
20230724,184700,1084027160,3625,3625,3625,3625,0
20230724,184600,1084027160,3625,3625,3625,3625,0
20230724,184500,1084027160,3625,3625,3625,3625,0
20230724,184400,1084027160,3625,3625,3625,3625,0
20230724,184300,1084027160,3625,3625,3625,3625,0
20230724,184200,1084027160,3625,3625,3625,3625,0
20230724,184100,1084027160,3625,3625,3625,3625,0
20230724,184000,1084027160,3625,3625,3625,3625,0
20230724,183900,1084027160,3625,3625,3625,3625,0
20230724,183800,1084027160,3625,3625,3625,3625,0
20230724,183700,1084027160,3625,3625,3625,3625,0
20230724,183600,1084027160,3625,3625,3625,3625,0
20230724,183500,1084027160,3625,3625,3625,3625,0
20230724,183400,1084027160,3625,3625,3625,3625,0
20230724,183300,1084027160,3625,3625,3625,3625,0
20230724,183200,1084027160,3625,3625,3625,3625,0
20230724,183100,1084027160,3625,3625,3625,3625,0
20230724,183000,1084027160,3625,3625,3625,3625,0
20230724,182900,1084027160,3625,3625,3625,3625,0
20230724,182800,1084027160,3625,3625,3625,3625,0
20230724,182700,1084027160,3625,3625,3625,3625,0
20230724,182600,1084027160,3625,3625,3625,3625,0
20230724,182500,1084027160,3625,3625,3625,3625,0
20230724,182400,1084027160,3625,3625,3625,3625,1590
20230724,182300,1084027160,3625,3625,3625,3625,0
20230724,182200,1084027160,3625,3625,3625,3625,0
20230724,182100,1084027160,3625,3625,3625,3625,0
20230724,182000,1084027160,3625,3625,3625,3625,0
20230724,181900,1084027160,3625,3625,3625,3625,0
20230724,181800,1084027160,3625,3625,3625,3625,0
20230724,181700,1084027160,3625,3625,3625,3625,0
20230724,181600,1084027160,3625,3625,3625,3625,0
20230724,181500,1084027160,3625,3625,3625,3625,0
20230724,181400,1084027160,3625,3625,3625,3625,0
20230724,181300,1084027160,3625,3625,3625,3625,0
20230724,181200,1084027160,3625,3625,3625,3625,0
20230724,181100,1084027160,3625,3625,3625,3625,0
20230724,181000,1084027160,3625,3625,3625,3625,0
20230724,180900,1084027160,3625,3625,3625,3625,0
20230724,180800,1084027160,3625,3625,3625,3625,0
20230724,180700,1084027160,3625,3625,3625,3625,0
20230724,180600,1084027160,3625,3625,3625,3625,0
20230724,180500,1084027160,3625,3625,3625,3625,0
20230724,180400,1084027160,3625,3625,3625,3625,0
20230724,180300,1084027160,3625,3625,3625,3625,0
20230724,180200,1084027160,3625,3625,3625,3625,0
20230724,180100,1084027160,3625,3625,3625,3625,0
20230724,180000,1084027160,3625,3625,3625,3625,0
20230724,175900,1084027160,3625,3625,3625,3625,0
20230724,175800,1084027160,3625,3625,3625,3625,0
20230724,175700,1084027160,3625,3625,3625,3625,0
20230724,175600,1084027160,3625,3625,3625,3625,0
20230724,175500,1084027160,3625,3625,3625,3625,0
20230724,175400,1084027160,3625,3625,3625,3625,1590
20230724,175300,1084027160,3625,3625,3625,3625,0
20230724,175200,1084027160,3625,3625,3625,3625,0
20230724,175100,1084027160,3625,3625,3625,3625,0
20230724,175000,1084027160,3625,3625,3625,3625,0
20230724,174900,1084027160,3625,3625,3625,3625,0
20230724,174800,1084027160,3625,3625,3625,3625,0
20230724,174700,1084027160,3625,3625,3625,3625,0
20230724,174600,1084027160,3625,3625,3625,3625,0
20230724,174500,1084027160,3625,3625,3625,3625,0
20230724,174400,1084027160,3625,3625,3625,3625,0
20230724,174300,1084027160,3625,3625,3625,3625,0
20230724,174200,1084027160,3625,3625,3625,3625,0
20230724,174100,1084027160,3625,3625,3625,3625,0
20230724,174000,1084027160,3625,3625,3625,3625,0
20230724,173900,1084027160,3625,3625,3625,3625,0
20230724,173800,1084027160,3625,3625,3625,3625,0
20230724,173700,1084027160,3625,3625,3625,3625,0
20230724,173600,1084027160,3625,3625,3625,3625,0
20230724,173500,1084027160,3625,3625,3625,3625,0
20230724,173400,1084027160,3625,3625,3625,3625,0
20230724,173300,1084027160,3625,3625,3625,3625,0
20230724,173200,1084027160,3625,3625,3625,3625,0
20230724,173100,1084027160,3625,3625,3625,3625,0
20230724,173000,1084027160,3625,3625,3625,3625,0
20230724,172900,1084027160,3625,3625,3625,3625,0
20230724,172800,1084027160,3625,3625,3625,3625,0
20230724,172700,1084027160,3625,3625,3625,3625,0
20230724,172600,1084027160,3625,3625,3625,3625,0
20230724,172500,1084027160,3625,3625,3625,3625,0
20230724,172400,1084027160,3625,3625,3625,3625,1590
20230724,172300,1084027160,3625,3625,3625,3625,0
20230724,172200,1084027160,3625,3625,3625,3625,0
20230724,172100,1084027160,3625,3625,3625,3625,0
20230724,172000,1084027160,3625,3625,3625,3625,0
20230724,171900,1084027160,3625,3625,3625,3625,0
20230724,171800,1084027160,3625,3625,3625,3625,0
20230724,171700,1084027160,3625,3625,3625,3625,0
20230724,171600,1084027160,3625,3625,3625,3625,0
20230724,171500,1084027160,3625,3625,3625,3625,0
20230724,171400,1084027160,3625,3625,3625,3625,0
20230724,171300,1084027160,3625,3625,3625,3625,0
20230724,171200,1084027160,3625,3625,3625,3625,0
20230724,171100,1084027160,3625,3625,3625,3625,0
20230724,171000,1084027160,3625,3625,3625,3625,0
20230724,170900,1084027160,3625,3625,3625,3625,0
20230724,170800,1084027160,3625,3625,3625,3625,0
20230724,170700,1084027160,3625,3625,3625,3625,0
20230724,170600,1084027160,3625,3625,3625,3625,0
20230724,170500,1084027160,3625,3625,3625,3625,0
20230724,170400,1084027160,3625,3625,3625,3625,0
20230724,170300,1084027160,3625,3625,3625,3625,0
20230724,170200,1084027160,3625,3625,3625,3625,0
20230724,170100,1084027160,3625,3625,3625,3625,0
20230724,170000,1084027160,3625,3625,3625,3625,0
20230724,165900,1084027160,3625,3625,3625,3625,0
20230724,165800,1084027160,3625,3625,3625,3625,0
20230724,165700,1084027160,3625,3625,3625,3625,0
20230724,165600,1084027160,3625,3625,3625,3625,0
20230724,165500,1084027160,3625,3625,3625,3625,0
20230724,165400,1084027160,3625,3625,3625,3625,1590
20230724,165300,1084027160,3625,3625,3625,3625,0
20230724,165200,1084027160,3625,3625,3625,3625,0
20230724,165100,1084027160,3625,3625,3625,3625,0
20230724,165000,1084027160,3625,3625,3625,3625,0
20230724,164900,1084027160,3625,3625,3625,3625,0
20230724,164800,1084027160,3625,3625,3625,3625,0
20230724,164700,1084027160,3625,3625,3625,3625,0
20230724,164600,1084027160,3625,3625,3625,3625,0
20230724,164500,1084027160,3625,3625,3625,3625,0
20230724,164400,1084027160,3625,3625,3625,3625,0
20230724,164300,1084027160,3625,3625,3625,3625,0
20230724,164200,1084027160,3625,3625,3625,3625,0
20230724,164100,1084027160,3625,3625,3625,3625,0
20230724,164000,1084027160,3625,3625,3625,3625,0
20230724,163900,1084027160,3625,3625,3625,3625,0
20230724,163800,1084027160,3625,3625,3625,3625,0
20230724,163700,1084027160,3625,3625,3625,3625,0
20230724,163600,1084027160,3625,3625,3625,3625,0
20230724,163500,1084027160,3625,3625,3625,3625,0
20230724,163400,1084027160,3625,3625,3625,3625,0
20230724,163300,1084027160,3625,3625,3625,3625,0
20230724,163200,1084027160,3625,3625,3625,3625,0
20230724,163100,1084027160,3625,3625,3625,3625,0
20230724,163000,1084027160,3625,3625,3625,3625,0
20230724,162900,1084027160,3625,3625,3625,3625,0
20230724,162800,1084027160,3625,3625,3625,3625,0
20230724,162700,1084027160,3625,3625,3625,3625,0
20230724,162600,1084027160,3625,3625,3625,3625,0
20230724,162500,1084027160,3625,3625,3625,3625,0
20230724,162400,1084027160,3625,3625,3625,3625,1590
20230724,162300,1084027160,3625,3625,3625,3625,0
20230724,162200,1084027160,3625,3625,3625,3625,0
20230724,162100,1084027160,3625,3625,3625,3625,0
20230724,162000,1084027160,3625,3625,3625,3625,0
20230724,161900,1084027160,3625,3625,3625,3625,0
20230724,161800,1084027160,3625,3625,3625,3625,0
20230724,161700,1084027160,3625,3625,3625,3625,0
20230724,161600,1084027160,3625,3625,3625,3625,0
20230724,161500,1084027160,3625,3625,3625,3625,0
20230724,161400,1084027160,3625,3625,3625,3625,0
20230724,161300,1084027160,3625,3625,3625,3625,0
20230724,161200,1084027160,3625,3625,3625,3625,0
20230724,161100,1084027160,3625,3625,3625,3625,0
20230724,161000,1084027160,3625,3625,3625,3625,0
20230724,160900,1084027160,3625,3625,3625,3625,0
20230724,160800,1084027160,3625,3625,3625,3625,0
20230724,160700,1084027160,3625,3625,3625,3625,0
20230724,160600,1084027160,3625,3625,3625,3625,0
20230724,160500,1084027160,3625,3625,3625,3625,0
20230724,160400,1084027160,3625,3625,3625,3625,0
20230724,160300,1084027160,3625,3625,3625,3625,0
20230724,160200,1084027160,3625,3625,3625,3625,0
20230724,160100,1084027160,3625,3625,3625,3625,0
20230724,160000,1084027160,3625,3625,3625,3625,0
20230724,155900,1084027160,3625,3625,3625,3625,0
20230724,155800,1084027160,3625,3625,3625,3625,0
20230724,155700,1084027160,3625,3625,3625,3625,0
20230724,155600,1084027160,3625,3625,3625,3625,0
20230724,155500,1084027160,3625,3625,3625,3625,0
20230724,155400,1084027160,3625,3625,3625,3625,1590
20230724,155300,1084027160,3625,3625,3625,3625,0
20230724,155200,1084027160,3625,3625,3625,3625,0
20230724,155100,1084027160,3625,3625,3625,3625,0
20230724,155000,1084027160,3625,3625,3625,3625,0
20230724,154900,1084027160,3625,3625,3625,3625,0
20230724,154800,1084027160,3625,3625,3625,3625,0
20230724,154700,1084027160,3625,3625,3625,3625,0
20230724,154600,1084027160,3625,3625,3625,3625,0
20230724,154500,1084027160,3625,3625,3625,3625,0
20230724,154400,1084027160,3625,3625,3625,3625,0
20230724,154300,1084027160,3625,3625,3625,3625,0
20230724,154200,1084027160,3625,3625,3625,3625,0
20230724,154100,1084027160,3625,3625,3625,3625,0
20230724,154000,1084027160,3625,3625,3625,3625,0
20230724,153900,1084027160,3625,3625,3625,3625,0
20230724,153800,1084027160,3625,3625,3625,3625,0
20230724,153700,1084027160,3625,3625,3625,3625,0
20230724,153600,1084027160,3625,3625,3625,3625,0
20230724,153500,1084027160,3625,3625,3625,3625,0
20230724,153400,1084027160,3625,3625,3625,3625,0
20230724,153300,1084027160,3625,3625,3625,3625,0
20230724,153200,1084027160,3625,3625,3625,3625,0
20230724,153100,1084027160,3625,3625,3625,3625,0
20230724,153000,1084027160,3625,3625,3625,3625,1590
20230724,152900,1078263410,3625,3625,3625,3625,0
20230724,152800,1078263410,3625,3625,3625,3625,0
20230724,152700,1078263410,3625,3625,3625,3625,0
20230724,152600,1078263410,3625,3625,3625,3625,0
20230724,152500,1078263410,3625,3625,3625,3625,0
20230724,152400,1078263410,3625,3625,3625,3625,0
20230724,152300,1078263410,3625,3625,3625,3625,0
20230724,152200,1078263410,3625,3625,3625,3625,0
20230724,152100,1078263410,3625,3625,3625,3625,0
20230724,152000,1078263410,3625,3625,3625,3625,0
20230724,151900,1078263410,3625,3625,3630,3625,726
20230724,151800,1075631510,3625,3635,3635,3625,54
20230724,151700,1075435280,3635,3625,3635,3625,1197
20230724,151600,1071090455,3630,3635,3635,3625,931
20230724,151500,1067711000,3635,3635,3635,3635,528
20230724,151400,1065791720,3635,3635,3635,3630,438
20230724,151300,1064200990,3635,3635,3635,3635,0
20230724,151200,1064200990,3635,3635,3635,3635,0
20230724,151100,1064200990,3635,3635,3635,3635,6
20230724,151000,1064179180,3625,3625,3625,3625,51
20230724,150900,1063994305,3620,3620,3620,3620,10
20230724,150800,1063958105,3635,3635,3635,3620,802
20230724,150700,1061054835,3620,3620,3620,3620,0
20230724,150600,1061054835,3620,3625,3625,3620,222
20230724,150500,1060251145,3625,3625,3625,3625,0
20230724,150400,1060251145,3625,3625,3625,3625,5
20230724,150300,1060233020,3625,3625,3625,3625,49
20230724,150200,1060055395,3620,3615,3620,3615,588
20230724,150100,1057927975,3595,3605,3605,3595,2200
20230724,150000,1050012885,3615,3615,3615,3600,166
20230724,145900,1049414290,3605,3605,3605,3605,112
20230724,145800,1049010530,3620,3620,3620,3620,71
20230724,145700,1048753510,3620,3620,3620,3620,3
20230724,145600,1048742650,3610,3615,3615,3610,197
20230724,145500,1048031055,3620,3620,3620,3620,0
20230724,145400,1048031055,3620,3605,3620,3605,112
20230724,145300,1047627280,3605,3605,3615,3595,10491
20230724,145200,1009868720,3650,3625,3650,3595,3525
20230724,145100,997134050,3625,3630,3630,3600,6969
20230724,145000,972015585,3615,3620,3630,3615,1299
20230724,144900,967319235,3620,3610,3620,3610,332
20230724,144800,966120420,3610,3620,3620,3605,4036
20230724,144700,951559520,3610,3620,3620,3610,2357
20230724,144600,943034370,3630,3625,3630,3620,2001
20230724,144500,935790575,3630,3620,3630,3620,501
20230724,144400,933976945,3620,3630,3630,3620,8113
20230724,144300,904578820,3635,3640,3640,3630,1860
20230724,144200,897818530,3640,3640,3640,3640,92
20230724,144100,897483650,3640,3645,3660,3640,391
20230724,144000,896058540,3635,3645,3645,3635,193
20230724,143900,895356120,3645,3630,3645,3630,108
20230724,143800,894963855,3640,3635,3645,3630,559
20230724,143700,892931610,3635,3660,3660,3635,2255
20230724,143600,884721800,3660,3660,3660,3660,22
20230724,143500,884641280,3645,3660,3660,3645,141
20230724,143400,884126900,3650,3650,3650,3650,9
20230724,143300,884094050,3660,3655,3660,3645,5531
20230724,143200,863899410,3660,3665,3670,3660,5016
20230724,143100,845540750,3670,3660,3670,3660,159
20230724,143000,844957845,3660,3660,3660,3660,0
20230724,142900,844957845,3660,3660,3660,3660,506
20230724,142800,843105885,3665,3665,3665,3660,12
20230724,142700,843061945,3670,3660,3670,3660,178
20230724,142600,842410185,3655,3655,3655,3655,112
20230724,142500,842000825,3660,3660,3660,3660,1
20230724,142400,841997165,3655,3655,3655,3655,60
20230724,142300,841777865,3655,3665,3665,3655,128
20230724,142200,841309300,3665,3660,3665,3660,2090
20230724,142100,833659755,3665,3665,3665,3665,0
20230724,142000,833659755,3665,3665,3665,3660,317
20230724,141900,832497955,3665,3660,3665,3660,158
20230724,141800,831919175,3660,3660,3660,3660,85
20230724,141700,831608075,3665,3670,3670,3665,1497
20230724,141600,826121520,3670,3680,3680,3670,826
20230724,141500,823089100,3670,3670,3670,3670,0
20230724,141400,823089100,3670,3680,3680,3670,113
20230724,141300,822674380,3670,3670,3670,3670,137
20230724,141200,822171590,3665,3670,3670,3665,26
20230724,141100,822076200,3670,3670,3670,3665,124
20230724,141000,821621440,3670,3670,3670,3670,127
20230724,140900,821155350,3670,3670,3670,3670,49
20230724,140800,820975520,3670,3675,3675,3670,209
20230724,140700,820208085,3675,3675,3675,3675,28
20230724,140600,820105185,3675,3675,3675,3675,0
20230724,140500,820105185,3675,3675,3675,3675,10
20230724,140400,820068435,3675,3675,3675,3670,75
20230724,140300,819793060,3670,3670,3670,3670,0
20230724,140200,819793060,3670,3670,3670,3670,112
20230724,140100,819382020,3680,3680,3680,3680,20
20230724,140000,819308420,3680,3680,3680,3680,191
20230724,135900,818605540,3680,3690,3690,3680,124
20230724,135800,818149100,3670,3675,3675,3670,390
20230724,135700,816717550,3675,3675,3675,3675,0
20230724,135600,816717550,3675,3675,3675,3675,112
20230724,135500,816305950,3720,3670,3720,3670,760
20230724,135400,813509625,3670,3670,3670,3670,0
20230724,135300,813509625,3670,3670,3670,3670,112
20230724,135200,813098585,3670,3665,3670,3665,251
20230724,135100,812177590,3665,3665,3665,3665,836
20230724,135000,809113650,3665,3665,3665,3665,635
20230724,134900,806786375,3670,3670,3670,3670,0
20230724,134800,806786375,3670,3670,3670,3670,0
20230724,134700,806786375,3670,3670,3670,3670,73
20230724,134600,806518465,3670,3670,3670,3670,11
20230724,134500,806478095,3675,3665,3675,3665,487
20230724,134400,804692730,3675,3680,3680,3675,102
20230724,134300,804317845,3680,3675,3680,3675,36
20230724,134200,804185500,3675,3675,3675,3675,30
20230724,134100,804075250,3675,3675,3675,3665,390
20230724,134000,802643120,3675,3675,3675,3675,1
20230724,133900,802639445,3670,3670,3670,3670,110
20230724,133800,802235745,3670,3690,3690,3670,1671
20230724,133700,796091045,3690,3690,3695,3690,600
20230724,133600,793875545,3685,3690,3690,3685,1003
20230724,133500,790178290,3700,3725,3730,3700,512
20230724,133400,788272390,3720,3705,3720,3705,1123
20230724,133300,784101300,3690,3690,3690,3690,307
20230724,133200,782968470,3685,3680,3685,3680,376
20230724,133100,781582930,3685,3685,3685,3680,117
20230724,133000,781151825,3685,3685,3685,3685,0
20230724,132900,781151825,3685,3685,3685,3685,112
20230724,132800,780739105,3685,3685,3685,3685,5
20230724,132700,780720680,3685,3690,3690,3685,9
20230724,132600,780687480,3690,3680,3690,3680,149
20230724,132500,780139120,3670,3670,3670,3670,0
20230724,132400,780139120,3670,3670,3670,3670,0
20230724,132300,780139120,3670,3690,3690,3670,155
20230724,132200,779569870,3670,3670,3670,3670,0
20230724,132100,779569870,3670,3670,3670,3670,159
20230724,132000,778986340,3670,3690,3690,3670,11
20230724,131900,778945950,3660,3660,3660,3660,25
20230724,131800,778854450,3660,3660,3660,3660,35
20230724,131700,778726350,3660,3660,3660,3660,112
20230724,131600,778316430,3670,3685,3685,3670,67
20230724,131500,778070180,3670,3665,3670,3665,36
20230724,131400,777938230,3665,3665,3665,3665,78
20230724,131300,777652360,3670,3670,3670,3670,70
20230724,131200,777395460,3670,3670,3670,3670,30
20230724,131100,777285360,3670,3685,3685,3670,22
20230724,131000,777204455,3670,3670,3670,3670,2
20230724,130900,777197115,3670,3670,3670,3670,490
20230724,130800,775398815,3670,3685,3685,3670,122
20230724,130700,774950925,3685,3685,3685,3685,0
20230724,130600,774950925,3685,3685,3685,3685,1
20230724,130500,774947240,3665,3685,3685,3665,139
20230724,130400,774437265,3705,3705,3705,3705,0
20230724,130300,774437265,3705,3670,3705,3650,2850
20230724,130200,764017250,3670,3670,3670,3670,114
20230724,130100,763598870,3675,3670,3675,3670,972
20230724,130000,760026795,3670,3670,3670,3670,55
20230724,125900,759824945,3670,3690,3690,3670,3132
20230724,125800,748293070,3690,3690,3695,3690,3289
20230724,125700,736156510,3690,3690,3690,3690,0
20230724,125600,736156510,3690,3700,3700,3690,212
20230724,125500,735373230,3700,3700,3700,3700,0
20230724,125400,735373230,3700,3700,3700,3700,1
20230724,125300,735369530,3690,3700,3700,3690,312
20230724,125200,734216250,3700,3700,3700,3700,0
20230724,125100,734216250,3700,3700,3700,3700,15
20230724,125000,734160750,3690,3700,3700,3690,114
20230724,124900,733740070,3690,3690,3690,3690,30
20230724,124800,733629370,3690,3690,3690,3690,100
20230724,124700,733260370,3690,3705,3705,3690,517
20230724,124600,731346820,3705,3705,3705,3705,150
20230724,124500,730791070,3705,3705,3705,3705,0
20230724,124400,730791070,3705,3690,3705,3690,663
20230724,124300,728344585,3690,3700,3700,3690,800
20230724,124200,725389625,3700,3705,3705,3700,5620
20230724,124100,704580235,3705,3710,3710,3705,2182
20230724,124000,696485575,3710,3710,3710,3710,119
20230724,123900,696044085,3710,3710,3710,3710,0
20230724,123800,696044085,3710,3710,3710,3710,70
20230724,123700,695784385,3710,3710,3710,3710,14
20230724,123600,695732445,3710,3705,3710,3705,263
20230724,123500,694757325,3710,3710,3710,3710,220
20230724,123400,693941125,3710,3710,3710,3710,269
20230724,123300,692943135,3710,3700,3710,3700,164
20230724,123200,692336205,3700,3700,3700,3700,167
20230724,123100,691718305,3700,3700,3700,3700,3
20230724,123000,691707205,3700,3700,3700,3700,2
20230724,122900,691699805,3695,3695,3695,3695,112
20230724,122800,691285965,3710,3710,3710,3710,0
20230724,122700,691285965,3710,3710,3710,3695,854
20230724,122600,688128385,3710,3695,3710,3695,116
20230724,122500,687699705,3715,3700,3715,3695,814
20230724,122400,684688595,3720,3715,3720,3715,60
20230724,122300,684465600,3700,3700,3700,3700,112
20230724,122200,684051200,3720,3705,3720,3705,15
20230724,122100,683995560,3700,3700,3700,3700,50
20230724,122000,683810560,3700,3705,3705,3700,91
20230724,121900,683473835,3710,3710,3710,3710,10
20230724,121800,683436735,3705,3705,3705,3705,941
20230724,121700,679950330,3710,3710,3710,3710,101
20230724,121600,679575620,3720,3720,3720,3720,1
20230724,121500,679571900,3720,3720,3720,3710,310
20230724,121400,678421710,3720,3720,3720,3720,1
20230724,121300,678417990,3730,3720,3730,3720,100
20230724,121200,678045980,3720,3720,3720,3720,101
20230724,121100,677670260,3720,3730,3730,3720,104
20230724,121000,677282365,3730,3770,3770,3730,6
20230724,120900,677259840,3700,3695,3775,3695,1489
20230724,120800,671691355,3690,3690,3690,3690,182
20230724,120700,671019775,3690,3690,3690,3690,14
20230724,120600,670968115,3690,3690,3690,3690,10
20230724,120500,670931215,3680,3680,3680,3680,112
20230724,120400,670519055,3675,3675,3675,3675,0
20230724,120300,670519055,3675,3675,3675,3675,16
20230724,120200,670460255,3675,3690,3690,3675,122
20230724,120100,670011755,3690,3690,3695,3670,61
20230724,120000,669787765,3665,3665,3665,3665,1
20230724,115900,669784100,3660,3665,3680,3660,922
20230724,115800,666406795,3665,3665,3670,3665,2531
20230724,115700,657130630,3660,3660,3660,3660,0
20230724,115600,657130630,3660,3670,3670,3650,7859
20230724,115500,628361575,3680,3680,3680,3680,101
20230724,115400,627989895,3670,3670,3670,3670,54
20230724,115300,627791715,3675,3680,3680,3675,81
20230724,115200,627494015,3700,3700,3700,3700,8
20230724,115100,627464415,3700,3685,3700,3685,197
20230724,115000,626737420,3675,3685,3685,3675,262
20230724,114900,625773070,3685,3685,3685,3685,0
20230724,114800,625773070,3685,3685,3685,3675,770
20230724,114700,622941315,3685,3690,3690,3685,90
20230724,114600,622609655,3690,3695,3695,3690,2428
20230724,114500,613638485,3700,3700,3700,3700,0
20230724,114400,613638485,3700,3710,3710,3700,70
20230724,114300,613379235,3735,3735,3735,3735,85
20230724,114200,613061760,3740,3740,3740,3740,0
20230724,114100,613061760,3740,3740,3740,3705,1035
20230724,114000,609195775,3740,3685,3740,3685,2765
20230724,113900,598963160,3670,3670,3670,3670,0
20230724,113800,598963160,3670,3690,3690,3670,1911
20230724,113700,591935035,3700,3700,3700,3700,10
20230724,113600,591898035,3690,3690,3690,3690,0
20230724,113500,591898035,3690,3700,3700,3690,676
20230724,113400,589403545,3700,3705,3705,3700,2901
20230724,113300,578665260,3705,3705,3705,3705,4
20230724,113200,578650440,3705,3705,3705,3705,33
20230724,113100,578528175,3705,3705,3705,3705,28
20230724,113000,578424435,3705,3700,3705,3700,47
20230724,112900,578250320,3705,3705,3705,3700,130
20230724,112800,577768725,3705,3705,3705,3705,20
20230724,112700,577694625,3700,3695,3700,3670,1919
20230724,112600,570626265,3690,3695,3695,3690,397
20230724,112500,569160855,3695,3705,3705,3695,1510
20230724,112400,563573245,3705,3710,3710,3705,34
20230724,112300,563447255,3710,3710,3710,3710,633
20230724,112200,561098825,3710,3710,3710,3710,176
20230724,112100,560445865,3710,3710,3710,3705,477
20230724,112000,558677085,3710,3710,3725,3710,990
20230724,111900,555004155,3725,3725,3725,3725,1
20230724,111800,555000430,3725,3725,3725,3725,100
20230724,111700,554627930,3705,3700,3705,3700,1312
20230724,111600,549771970,3700,3730,3730,3690,26635
20230724,111500,451145885,3740,3740,3740,3740,500
20230724,111400,449275885,3745,3730,3745,3730,117
20230724,111300,448839405,3730,3730,3730,3730,1
20230724,111200,448835675,3730,3730,3730,3730,70
20230724,111100,448574575,3730,3730,3730,3725,404
20230724,111000,447067720,3725,3735,3735,3725,2156
20230724,110900,439027805,3735,3730,3735,3725,155
20230724,110800,438449360,3730,3735,3735,3730,930
20230724,110700,434979870,3745,3745,3745,3745,4
20230724,110600,434964890,3730,3730,3730,3730,898
20230724,110500,431615350,3730,3745,3745,3730,329
20230724,110400,430386545,3740,3740,3740,3740,0
20230724,110300,430386545,3740,3740,3740,3740,460
20230724,110200,428666145,3740,3745,3745,3735,2285
20230724,110100,420130340,3760,3740,3760,3740,277
20230724,110000,419092965,3740,3735,3740,3735,152
20230724,105900,418524665,3735,3760,3760,3735,538
20230724,105800,416511455,3750,3750,3750,3750,65
20230724,105700,416267705,3760,3755,3760,3750,560
20230724,105600,414167265,3760,3770,3770,3760,131
20230724,105500,413674095,3770,3765,3770,3750,5691
20230724,105400,392288385,3770,3785,3785,3770,943
20230724,105300,388728195,3795,3785,3795,3770,3362
20230724,105200,376031605,3785,3785,3785,3785,557
20230724,105100,373923360,3785,3785,3785,3785,0
20230724,105000,373923360,3785,3795,3800,3785,952
20230724,104900,370312920,3800,3800,3800,3795,897
20230724,104800,366905555,3795,3795,3795,3795,12
20230724,104700,366860015,3795,3795,3795,3795,136
20230724,104600,366343895,3800,3810,3810,3800,471
20230724,104500,364553915,3810,3805,3810,3800,90
20230724,104400,364211290,3805,3800,3805,3800,123
20230724,104300,363743865,3805,3805,3805,3805,50
20230724,104200,363553615,3805,3805,3805,3805,1
20230724,104100,363549810,3805,3805,3805,3805,75
20230724,104000,363264435,3805,3805,3805,3805,123
20230724,103900,362796420,3805,3805,3805,3805,34
20230724,103800,362667050,3805,3805,3805,3805,930
20230724,103700,359128400,3815,3815,3815,3815,4
20230724,103600,359113140,3820,3805,3820,3805,312
20230724,103500,357922510,3805,3815,3820,3805,339
20230724,103400,356629855,3805,3805,3805,3805,0
20230724,103300,356629855,3805,3805,3805,3805,218
20230724,103200,355800365,3805,3805,3805,3805,3
20230724,103100,355788950,3815,3815,3815,3815,0
20230724,103000,355788950,3815,3800,3815,3800,101
20230724,102900,355405135,3800,3800,3800,3800,367
20230724,102800,354010535,3800,3800,3800,3800,3472
20230724,102700,340816935,3800,3800,3805,3800,2040
20230724,102600,333054870,3805,3805,3805,3805,599
20230724,102500,330775675,3805,3805,3805,3805,10
20230724,102400,330737625,3805,3805,3805,3805,0
20230724,102300,330737625,3805,3805,3805,3805,112
20230724,102200,330311465,3800,3815,3815,3800,599
20230724,102100,328026515,3815,3815,3815,3815,457
20230724,102000,326283060,3800,3800,3800,3800,112
20230724,101900,325857460,3810,3810,3810,3810,1044
20230724,101800,321879820,3815,3810,3815,3810,14
20230724,101700,321826430,3810,3810,3810,3810,118
20230724,101600,321376850,3810,3810,3810,3810,0
20230724,101500,321376850,3810,3810,3810,3810,8
20230724,101400,321346370,3810,3815,3815,3810,157
20230724,101300,320748070,3815,3815,3815,3815,60
20230724,101200,320519170,3820,3820,3820,3810,1102
20230724,101100,316309550,3810,3815,3815,3810,1463
20230724,101000,310735115,3820,3815,3820,3815,11
20230724,100900,310693145,3810,3805,3810,3805,651
20230724,100800,308215335,3805,3810,3815,3805,742
20230724,100700,305388695,3810,3805,3810,3805,215
20230724,100600,304569895,3810,3820,3820,3805,1569
20230724,100500,298597195,3820,3820,3820,3820,20
20230724,100400,298520795,3820,3825,3865,3815,12569
20230724,100300,249958630,3810,3830,3830,3810,1594
20230724,100200,243879420,3830,3845,3845,3830,119
20230724,100100,243422895,3830,3830,3830,3830,394
20230724,100000,241913875,3830,3820,3830,3820,1059
20230724,095900,237867905,3820,3815,3820,3815,1481
20230724,095800,232217485,3815,3805,3815,3805,160
20230724,095700,231607385,3800,3805,3815,3800,1928
20230724,095600,224256295,3815,3800,3815,3800,270
20230724,095500,223227295,3815,3825,3825,3805,1737
20230724,095400,216595010,3820,3820,3820,3820,329
20230724,095300,215338230,3825,3830,3830,3820,1087
20230724,095200,211178110,3830,3835,3835,3825,246
20230724,095100,210235645,3830,3840,3840,3830,164
20230724,095000,209607005,3850,3850,3850,3850,80
20230724,094900,209299005,3850,3850,3850,3850,300
20230724,094800,208144005,3840,3840,3840,3840,26
20230724,094700,208044165,3840,3840,3840,3840,0
20230724,094600,208044165,3840,3855,3855,3840,448
20230724,094500,206321265,3855,3855,3855,3855,10
20230724,094400,206282715,3855,3850,3855,3850,18
20230724,094300,206213365,3860,3860,3860,3860,444
20230724,094200,204499525,3850,3850,3850,3850,13
20230724,094100,204449475,3860,3860,3860,3860,139
20230724,094000,203912935,3850,3870,3870,3850,1097
20230724,093900,199680715,3870,3865,3870,3865,240
20230724,093800,198752010,3865,3860,3865,3860,519
20230724,093700,196748665,3860,3860,3860,3860,0
20230724,093600,196748665,3860,3860,3860,3860,7
20230724,093500,196721645,3850,3870,3870,3850,998
20230724,093400,192872760,3875,3870,3875,3865,157
20230724,093300,192264795,3870,3865,3875,3865,106
20230724,093200,191854810,3865,3845,3865,3840,957
20230724,093100,188165475,3845,3840,3845,3840,573
20230724,093000,185964790,3840,3840,3840,3840,70
20230724,092900,185695990,3845,3830,3845,3830,96
20230724,092800,185327035,3830,3825,3830,3825,500
20230724,092700,183413490,3830,3840,3840,3830,1653
20230724,092600,177076325,3845,3845,3845,3845,578
20230724,092500,174853915,3845,3840,3850,3840,830
20230724,092400,171664290,3850,3850,3850,3850,525
20230724,092300,169643040,3850,3865,3865,3850,4337
20230724,092200,152923530,3865,3870,3890,3865,840
20230724,092100,149672175,3895,3900,3900,3875,4778
20230724,092000,131041690,3900,3920,3920,3900,701
20230724,091900,128307770,3920,3910,3920,3900,2293
20230724,091800,119357650,3915,3920,3920,3915,339
20230724,091700,118030020,3940,3920,3940,3920,3529
20230724,091600,104139285,3920,3920,3930,3920,600
20230724,091500,101784425,3920,3900,3920,3900,1022
20230724,091400,97791480,3900,3890,3905,3890,812
20230724,091300,94624635,3885,3870,3885,3870,281
20230724,091200,93534095,3870,3855,3870,3850,1816
20230724,091100,86525895,3860,3850,3860,3850,84
20230724,091000,86201705,3850,3845,3855,3845,1817
20230724,090900,79206600,3845,3840,3845,3840,342
20230724,090800,77892610,3840,3845,3845,3840,24
20230724,090700,77800400,3845,3835,3845,3835,1282
20230724,090600,72873930,3835,3835,3835,3835,718
20230724,090500,70120400,3845,3835,3845,3835,954
20230724,090400,66460810,3835,3835,3835,3835,220
20230724,090300,65617110,3830,3830,3845,3825,2436
20230724,090200,56281855,3835,3850,3850,3835,4621
20230724,090100,38503420,3850,3870,3870,3850,5728
20230724,090000,16406425,3880,3865,3940,3865,4195