stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,200600,494136315,3795,3795,3795,3795,1034
20230724,200500,494136315,3795,3795,3795,3795,0
20230724,200400,494136315,3795,3795,3795,3795,0
20230724,200300,494136315,3795,3795,3795,3795,0
20230724,200200,494136315,3795,3795,3795,3795,0
20230724,200100,494136315,3795,3795,3795,3795,0
20230724,200000,494136315,3795,3795,3795,3795,0
20230724,195900,494136315,3795,3795,3795,3795,0
20230724,195800,494136315,3795,3795,3795,3795,0
20230724,195700,494136315,3795,3795,3795,3795,0
20230724,195600,494136315,3795,3795,3795,3795,0
20230724,195500,494136315,3795,3795,3795,3795,0
20230724,195400,494136315,3795,3795,3795,3795,0
20230724,195300,494136315,3795,3795,3795,3795,0
20230724,195200,494136315,3795,3795,3795,3795,0
20230724,195100,494136315,3795,3795,3795,3795,0
20230724,195000,494136315,3795,3795,3795,3795,0
20230724,194900,494136315,3795,3795,3795,3795,0
20230724,194800,494136315,3795,3795,3795,3795,0
20230724,194700,494136315,3795,3795,3795,3795,0
20230724,194600,494136315,3795,3795,3795,3795,0
20230724,194500,494136315,3795,3795,3795,3795,0
20230724,194400,494136315,3795,3795,3795,3795,0
20230724,194300,494136315,3795,3795,3795,3795,0
20230724,194200,494136315,3795,3795,3795,3795,0
20230724,194100,494136315,3795,3795,3795,3795,0
20230724,194000,494136315,3795,3795,3795,3795,0
20230724,193900,494136315,3795,3795,3795,3795,0
20230724,193800,494136315,3795,3795,3795,3795,0
20230724,193700,494136315,3795,3795,3795,3795,0
20230724,193600,494136315,3795,3795,3795,3795,1034
20230724,193500,494136315,3795,3795,3795,3795,0
20230724,193400,494136315,3795,3795,3795,3795,0
20230724,193300,494136315,3795,3795,3795,3795,0
20230724,193200,494136315,3795,3795,3795,3795,0
20230724,193100,494136315,3795,3795,3795,3795,0
20230724,193000,494136315,3795,3795,3795,3795,0
20230724,192900,494136315,3795,3795,3795,3795,0
20230724,192800,494136315,3795,3795,3795,3795,0
20230724,192700,494136315,3795,3795,3795,3795,0
20230724,192600,494136315,3795,3795,3795,3795,0
20230724,192500,494136315,3795,3795,3795,3795,0
20230724,192400,494136315,3795,3795,3795,3795,0
20230724,192300,494136315,3795,3795,3795,3795,0
20230724,192200,494136315,3795,3795,3795,3795,0
20230724,192100,494136315,3795,3795,3795,3795,0
20230724,192000,494136315,3795,3795,3795,3795,0
20230724,191900,494136315,3795,3795,3795,3795,0
20230724,191800,494136315,3795,3795,3795,3795,0
20230724,191700,494136315,3795,3795,3795,3795,0
20230724,191600,494136315,3795,3795,3795,3795,0
20230724,191500,494136315,3795,3795,3795,3795,0
20230724,191400,494136315,3795,3795,3795,3795,0
20230724,191300,494136315,3795,3795,3795,3795,0
20230724,191200,494136315,3795,3795,3795,3795,0
20230724,191100,494136315,3795,3795,3795,3795,0
20230724,191000,494136315,3795,3795,3795,3795,0
20230724,190900,494136315,3795,3795,3795,3795,0
20230724,190800,494136315,3795,3795,3795,3795,0
20230724,190700,494136315,3795,3795,3795,3795,0
20230724,190600,494136315,3795,3795,3795,3795,1034
20230724,190500,494136315,3795,3795,3795,3795,0
20230724,190400,494136315,3795,3795,3795,3795,0
20230724,190300,494136315,3795,3795,3795,3795,0
20230724,190200,494136315,3795,3795,3795,3795,0
20230724,190100,494136315,3795,3795,3795,3795,0
20230724,190000,494136315,3795,3795,3795,3795,0
20230724,185900,494136315,3795,3795,3795,3795,0
20230724,185800,494136315,3795,3795,3795,3795,0
20230724,185700,494136315,3795,3795,3795,3795,0
20230724,185600,494136315,3795,3795,3795,3795,0
20230724,185500,494136315,3795,3795,3795,3795,0
20230724,185400,494136315,3795,3795,3795,3795,0
20230724,185300,494136315,3795,3795,3795,3795,0
20230724,185200,494136315,3795,3795,3795,3795,0
20230724,185100,494136315,3795,3795,3795,3795,0
20230724,185000,494136315,3795,3795,3795,3795,0
20230724,184900,494136315,3795,3795,3795,3795,0
20230724,184800,494136315,3795,3795,3795,3795,0
20230724,184700,494136315,3795,3795,3795,3795,0
20230724,184600,494136315,3795,3795,3795,3795,0
20230724,184500,494136315,3795,3795,3795,3795,0
20230724,184400,494136315,3795,3795,3795,3795,0
20230724,184300,494136315,3795,3795,3795,3795,0
20230724,184200,494136315,3795,3795,3795,3795,0
20230724,184100,494136315,3795,3795,3795,3795,0
20230724,184000,494136315,3795,3795,3795,3795,0
20230724,183900,494136315,3795,3795,3795,3795,0
20230724,183800,494136315,3795,3795,3795,3795,0
20230724,183700,494136315,3795,3795,3795,3795,0
20230724,183600,494136315,3795,3795,3795,3795,1034
20230724,183500,494136315,3795,3795,3795,3795,0
20230724,183400,494136315,3795,3795,3795,3795,0
20230724,183300,494136315,3795,3795,3795,3795,0
20230724,183200,494136315,3795,3795,3795,3795,0
20230724,183100,494136315,3795,3795,3795,3795,0
20230724,183000,494136315,3795,3795,3795,3795,0
20230724,182900,494136315,3795,3795,3795,3795,0
20230724,182800,494136315,3795,3795,3795,3795,0
20230724,182700,494136315,3795,3795,3795,3795,0
20230724,182600,494136315,3795,3795,3795,3795,0
20230724,182500,494136315,3795,3795,3795,3795,0
20230724,182400,494136315,3795,3795,3795,3795,0
20230724,182300,494136315,3795,3795,3795,3795,0
20230724,182200,494136315,3795,3795,3795,3795,0
20230724,182100,494136315,3795,3795,3795,3795,0
20230724,182000,494136315,3795,3795,3795,3795,0
20230724,181900,494136315,3795,3795,3795,3795,0
20230724,181800,494136315,3795,3795,3795,3795,0
20230724,181700,494136315,3795,3795,3795,3795,0
20230724,181600,494136315,3795,3795,3795,3795,0
20230724,181500,494136315,3795,3795,3795,3795,0
20230724,181400,494136315,3795,3795,3795,3795,0
20230724,181300,494136315,3795,3795,3795,3795,0
20230724,181200,494136315,3795,3795,3795,3795,0
20230724,181100,494136315,3795,3795,3795,3795,0
20230724,181000,494136315,3795,3795,3795,3795,0
20230724,180900,494136315,3795,3795,3795,3795,0
20230724,180800,494136315,3795,3795,3795,3795,0
20230724,180700,494136315,3795,3795,3795,3795,0
20230724,180600,494136315,3795,3795,3795,3795,1034
20230724,180500,494136315,3795,3795,3795,3795,0
20230724,180400,494136315,3795,3795,3795,3795,0
20230724,180300,494136315,3795,3795,3795,3795,0
20230724,180200,494136315,3795,3795,3795,3795,0
20230724,180100,494136315,3795,3795,3795,3795,0
20230724,180000,494136315,3795,3795,3795,3795,0
20230724,175900,494136315,3795,3795,3795,3795,0
20230724,175800,494136315,3795,3795,3795,3795,0
20230724,175700,494136315,3795,3795,3795,3795,0
20230724,175600,494136315,3795,3795,3795,3795,0
20230724,175500,494136315,3795,3795,3795,3795,0
20230724,175400,494136315,3795,3795,3795,3795,0
20230724,175300,494136315,3795,3795,3795,3795,0
20230724,175200,494136315,3795,3795,3795,3795,0
20230724,175100,494136315,3795,3795,3795,3795,0
20230724,175000,494136315,3795,3795,3795,3795,0
20230724,174900,494136315,3795,3795,3795,3795,0
20230724,174800,494136315,3795,3795,3795,3795,0
20230724,174700,494136315,3795,3795,3795,3795,0
20230724,174600,494136315,3795,3795,3795,3795,0
20230724,174500,494136315,3795,3795,3795,3795,0
20230724,174400,494136315,3795,3795,3795,3795,0
20230724,174300,494136315,3795,3795,3795,3795,0
20230724,174200,494136315,3795,3795,3795,3795,0
20230724,174100,494136315,3795,3795,3795,3795,0
20230724,174000,494136315,3795,3795,3795,3795,0
20230724,173900,494136315,3795,3795,3795,3795,0
20230724,173800,494136315,3795,3795,3795,3795,0
20230724,173700,494136315,3795,3795,3795,3795,0
20230724,173600,494136315,3795,3795,3795,3795,1034
20230724,173500,494136315,3795,3795,3795,3795,0
20230724,173400,494136315,3795,3795,3795,3795,0
20230724,173300,494136315,3795,3795,3795,3795,0
20230724,173200,494136315,3795,3795,3795,3795,0
20230724,173100,494136315,3795,3795,3795,3795,0
20230724,173000,494136315,3795,3795,3795,3795,0
20230724,172900,494136315,3795,3795,3795,3795,0
20230724,172800,494136315,3795,3795,3795,3795,0
20230724,172700,494136315,3795,3795,3795,3795,0
20230724,172600,494136315,3795,3795,3795,3795,0
20230724,172500,494136315,3795,3795,3795,3795,0
20230724,172400,494136315,3795,3795,3795,3795,0
20230724,172300,494136315,3795,3795,3795,3795,0
20230724,172200,494136315,3795,3795,3795,3795,0
20230724,172100,494136315,3795,3795,3795,3795,0
20230724,172000,494136315,3795,3795,3795,3795,0
20230724,171900,494136315,3795,3795,3795,3795,0
20230724,171800,494136315,3795,3795,3795,3795,0
20230724,171700,494136315,3795,3795,3795,3795,0
20230724,171600,494136315,3795,3795,3795,3795,0
20230724,171500,494136315,3795,3795,3795,3795,0
20230724,171400,494136315,3795,3795,3795,3795,0
20230724,171300,494136315,3795,3795,3795,3795,0
20230724,171200,494136315,3795,3795,3795,3795,0
20230724,171100,494136315,3795,3795,3795,3795,0
20230724,171000,494136315,3795,3795,3795,3795,0
20230724,170900,494136315,3795,3795,3795,3795,0
20230724,170800,494136315,3795,3795,3795,3795,0
20230724,170700,494136315,3795,3795,3795,3795,0
20230724,170600,494136315,3795,3795,3795,3795,1034
20230724,170500,494136315,3795,3795,3795,3795,0
20230724,170400,494136315,3795,3795,3795,3795,0
20230724,170300,494136315,3795,3795,3795,3795,0
20230724,170200,494136315,3795,3795,3795,3795,0
20230724,170100,494136315,3795,3795,3795,3795,0
20230724,170000,494136315,3795,3795,3795,3795,0
20230724,165900,494136315,3795,3795,3795,3795,0
20230724,165800,494136315,3795,3795,3795,3795,0
20230724,165700,494136315,3795,3795,3795,3795,0
20230724,165600,494136315,3795,3795,3795,3795,0
20230724,165500,494136315,3795,3795,3795,3795,0
20230724,165400,494136315,3795,3795,3795,3795,0
20230724,165300,494136315,3795,3795,3795,3795,0
20230724,165200,494136315,3795,3795,3795,3795,0
20230724,165100,494136315,3795,3795,3795,3795,0
20230724,165000,494136315,3795,3795,3795,3795,0
20230724,164900,494136315,3795,3795,3795,3795,0
20230724,164800,494136315,3795,3795,3795,3795,0
20230724,164700,494136315,3795,3795,3795,3795,0
20230724,164600,494136315,3795,3795,3795,3795,0
20230724,164500,494136315,3795,3795,3795,3795,0
20230724,164400,494136315,3795,3795,3795,3795,0
20230724,164300,494136315,3795,3795,3795,3795,0
20230724,164200,494136315,3795,3795,3795,3795,0
20230724,164100,494136315,3795,3795,3795,3795,0
20230724,164000,494136315,3795,3795,3795,3795,0
20230724,163900,494136315,3795,3795,3795,3795,0
20230724,163800,494136315,3795,3795,3795,3795,0
20230724,163700,494136315,3795,3795,3795,3795,0
20230724,163600,494136315,3795,3795,3795,3795,1034
20230724,163500,494136315,3795,3795,3795,3795,0
20230724,163400,494136315,3795,3795,3795,3795,0
20230724,163300,494136315,3795,3795,3795,3795,0
20230724,163200,494136315,3795,3795,3795,3795,0
20230724,163100,494136315,3795,3795,3795,3795,0
20230724,163000,494136315,3795,3795,3795,3795,0
20230724,162900,494136315,3795,3795,3795,3795,0
20230724,162800,494136315,3795,3795,3795,3795,0
20230724,162700,494136315,3795,3795,3795,3795,0
20230724,162600,494136315,3795,3795,3795,3795,0
20230724,162500,494136315,3795,3795,3795,3795,0
20230724,162400,494136315,3795,3795,3795,3795,0
20230724,162300,494136315,3795,3795,3795,3795,0
20230724,162200,494136315,3795,3795,3795,3795,0
20230724,162100,494136315,3795,3795,3795,3795,0
20230724,162000,494136315,3795,3795,3795,3795,0
20230724,161900,494136315,3795,3795,3795,3795,0
20230724,161800,494136315,3795,3795,3795,3795,0
20230724,161700,494136315,3795,3795,3795,3795,0
20230724,161600,494136315,3795,3795,3795,3795,0
20230724,161500,494136315,3795,3795,3795,3795,0
20230724,161400,494136315,3795,3795,3795,3795,0
20230724,161300,494136315,3795,3795,3795,3795,0
20230724,161200,494136315,3795,3795,3795,3795,0
20230724,161100,494136315,3795,3795,3795,3795,0
20230724,161000,494136315,3795,3795,3795,3795,0
20230724,160900,494136315,3795,3795,3795,3795,0
20230724,160800,494136315,3795,3795,3795,3795,0
20230724,160700,494136315,3795,3795,3795,3795,0
20230724,160600,494136315,3795,3795,3795,3795,1034
20230724,160500,494136315,3795,3795,3795,3795,0
20230724,160400,494136315,3795,3795,3795,3795,0
20230724,160300,494136315,3795,3795,3795,3795,0
20230724,160200,494136315,3795,3795,3795,3795,0
20230724,160100,494136315,3795,3795,3795,3795,0
20230724,160000,494136315,3795,3795,3795,3795,0
20230724,155900,494136315,3795,3795,3795,3795,0
20230724,155800,494136315,3795,3795,3795,3795,0
20230724,155700,494136315,3795,3795,3795,3795,0
20230724,155600,494136315,3795,3795,3795,3795,0
20230724,155500,494136315,3795,3795,3795,3795,0
20230724,155400,494136315,3795,3795,3795,3795,0
20230724,155300,494136315,3795,3795,3795,3795,0
20230724,155200,494136315,3795,3795,3795,3795,0
20230724,155100,494136315,3795,3795,3795,3795,0
20230724,155000,494136315,3795,3795,3795,3795,0
20230724,154900,494136315,3795,3795,3795,3795,0
20230724,154800,494136315,3795,3795,3795,3795,0
20230724,154700,494136315,3795,3795,3795,3795,0
20230724,154600,494136315,3795,3795,3795,3795,0
20230724,154500,494136315,3795,3795,3795,3795,0
20230724,154400,494136315,3795,3795,3795,3795,0
20230724,154300,494136315,3795,3795,3795,3795,0
20230724,154200,494136315,3795,3795,3795,3795,0
20230724,154100,494136315,3795,3795,3795,3795,0
20230724,154000,494136315,3795,3795,3795,3795,0
20230724,153900,494136315,3795,3795,3795,3795,0
20230724,153800,494136315,3795,3795,3795,3795,0
20230724,153700,494136315,3795,3795,3795,3795,0
20230724,153600,494136315,3795,3795,3795,3795,1034
20230724,153500,494136315,3795,3795,3795,3795,0
20230724,153400,494136315,3795,3795,3795,3795,0
20230724,153300,494136315,3795,3795,3795,3795,0
20230724,153200,494136315,3795,3795,3795,3795,0
20230724,153100,494136315,3795,3795,3795,3795,0
20230724,153000,494136315,3795,3795,3795,3795,1034
20230724,152900,490212285,3805,3805,3805,3805,0
20230724,152800,490212285,3805,3805,3805,3805,0
20230724,152700,490212285,3805,3805,3805,3805,0
20230724,152600,490212285,3805,3805,3805,3805,0
20230724,152500,490212285,3805,3805,3805,3805,0
20230724,152400,490212285,3805,3805,3805,3805,0
20230724,152300,490212285,3805,3805,3805,3805,0
20230724,152200,490212285,3805,3805,3805,3805,0
20230724,152100,490212285,3805,3805,3805,3805,0
20230724,152000,490212285,3805,3805,3805,3805,0
20230724,151900,490212285,3805,3795,3805,3795,53
20230724,151800,490011140,3805,3805,3805,3805,0
20230724,151700,490011140,3805,3805,3805,3805,1
20230724,151600,490007335,3795,3795,3795,3795,82
20230724,151500,489696145,3805,3805,3805,3805,0
20230724,151400,489696145,3805,3795,3805,3795,82
20230724,151300,489384945,3805,3805,3805,3805,0
20230724,151200,489384945,3805,3795,3805,3795,93
20230724,151100,489031610,3795,3795,3795,3795,301
20230724,151000,487889315,3805,3805,3805,3805,0
20230724,150900,487889315,3805,3805,3805,3805,0
20230724,150800,487889315,3805,3805,3805,3805,0
20230724,150700,487889315,3805,3795,3805,3795,139
20230724,150600,487360940,3810,3810,3810,3810,0
20230724,150500,487360940,3810,3800,3810,3795,53
20230724,150400,487159740,3810,3810,3810,3810,0
20230724,150300,487159740,3810,3810,3810,3810,0
20230724,150200,487159740,3810,3805,3810,3795,692
20230724,150100,484532465,3810,3810,3810,3810,0
20230724,150000,484532465,3810,3810,3810,3810,786
20230724,145900,481537805,3810,3810,3810,3810,0
20230724,145800,481537805,3810,3810,3810,3810,0
20230724,145700,481537805,3810,3810,3810,3810,0
20230724,145600,481537805,3810,3805,3810,3805,53
20230724,145500,481336135,3805,3805,3805,3805,0
20230724,145400,481336135,3805,3805,3805,3805,496
20230724,145300,479448855,3805,3800,3805,3800,815
20230724,145200,476349355,3795,3800,3800,3795,53
20230724,145100,476148215,3795,3795,3795,3795,100
20230724,145000,475768715,3800,3800,3800,3800,1
20230724,144900,475764915,3795,3800,3800,3795,870
20230724,144800,472463260,3795,3795,3795,3795,0
20230724,144700,472463260,3795,3800,3800,3795,202
20230724,144600,471695710,3805,3805,3805,3805,0
20230724,144500,471695710,3805,3795,3805,3795,60
20230724,144400,471467810,3795,3805,3805,3795,588
20230724,144300,469233990,3805,3800,3805,3800,265
20230724,144200,468226985,3800,3795,3800,3795,105
20230724,144100,467828500,3795,3800,3800,3795,35
20230724,144000,467695505,3805,3800,3805,3800,155
20230724,143900,467106500,3805,3805,3805,3805,0
20230724,143800,467106500,3805,3805,3805,3805,10
20230724,143700,467068450,3800,3800,3800,3800,0
20230724,143600,467068450,3800,3800,3800,3800,31
20230724,143500,466950650,3805,3805,3805,3805,0
20230724,143400,466950650,3805,3805,3805,3805,42
20230724,143300,466790840,3810,3810,3810,3810,0
20230724,143200,466790840,3810,3810,3810,3810,108
20230724,143100,466379360,3815,3815,3815,3815,4
20230724,143000,466364100,3820,3820,3820,3820,1
20230724,142900,466360280,3810,3810,3810,3810,0
20230724,142800,466360280,3810,3815,3815,3810,52
20230724,142700,466162105,3820,3820,3820,3820,0
20230724,142600,466162105,3820,3815,3820,3815,26
20230724,142500,466062910,3810,3810,3810,3810,52
20230724,142400,465864790,3820,3820,3820,3820,0
20230724,142300,465864790,3820,3820,3820,3820,0
20230724,142200,465864790,3820,3820,3820,3820,1
20230724,142100,465860970,3805,3805,3805,3805,0
20230724,142000,465860970,3805,3805,3805,3805,10
20230724,141900,465822920,3795,3805,3805,3795,19
20230724,141800,465750695,3805,3820,3820,3805,33
20230724,141700,465624740,3815,3815,3815,3815,41
20230724,141600,465468325,3815,3815,3815,3815,11
20230724,141500,465426360,3815,3815,3815,3815,0
20230724,141400,465426360,3815,3815,3815,3815,0
20230724,141300,465426360,3815,3815,3815,3815,0
20230724,141200,465426360,3815,3815,3815,3815,1
20230724,141100,465422545,3800,3800,3800,3800,52
20230724,141000,465224945,3800,3800,3800,3800,2
20230724,140900,465217345,3815,3800,3815,3800,53
20230724,140800,465015930,3815,3815,3815,3815,0
20230724,140700,465015930,3815,3795,3815,3795,4344
20230724,140600,448505650,3795,3795,3795,3795,0
20230724,140500,448505650,3795,3795,3795,3795,453
20230724,140400,446786515,3795,3795,3795,3795,0
20230724,140300,446786515,3795,3795,3795,3795,0
20230724,140200,446786515,3795,3795,3795,3795,0
20230724,140100,446786515,3795,3790,3795,3790,283
20230724,140000,445713310,3795,3795,3795,3795,0
20230724,135900,445713310,3795,3795,3795,3795,0
20230724,135800,445713310,3795,3795,3795,3795,18
20230724,135700,445645000,3795,3795,3795,3795,0
20230724,135600,445645000,3795,3795,3795,3795,0
20230724,135500,445645000,3795,3795,3795,3795,1
20230724,135400,445641205,3765,3790,3790,3765,52
20230724,135300,445444250,3790,3790,3790,3790,754
20230724,135200,442586590,3765,3765,3765,3765,52
20230724,135100,442390810,3790,3790,3790,3790,1
20230724,135000,442387020,3785,3785,3785,3785,0
20230724,134900,442387020,3785,3785,3785,3785,0
20230724,134800,442387020,3785,3785,3785,3785,91
20230724,134700,442042585,3785,3785,3785,3785,309
20230724,134600,440873020,3785,3775,3785,3765,1789
20230724,134500,434127895,3785,3785,3785,3785,0
20230724,134400,434127895,3785,3785,3785,3785,0
20230724,134300,434127895,3785,3785,3785,3785,0
20230724,134200,434127895,3785,3785,3785,3785,0
20230724,134100,434127895,3785,3785,3785,3785,0
20230724,134000,434127895,3785,3785,3785,3785,1
20230724,133900,434124110,3770,3770,3770,3770,302
20230724,133800,432985570,3780,3765,3785,3765,80
20230724,133700,432683960,3765,3780,3780,3765,5
20230724,133600,432665075,3780,3780,3780,3780,303
20230724,133500,431519735,3775,3765,3780,3765,120
20230724,133400,431066920,3765,3765,3765,3765,584
20230724,133300,428868160,3785,3785,3785,3785,0
20230724,133200,428868160,3785,3785,3785,3785,0
20230724,133100,428868160,3785,3785,3785,3785,0
20230724,133000,428868160,3785,3785,3785,3785,1
20230724,132900,428864375,3785,3785,3785,3785,0
20230724,132800,428864375,3785,3785,3785,3785,0
20230724,132700,428864375,3785,3785,3785,3785,0
20230724,132600,428864375,3785,3785,3785,3785,0
20230724,132500,428864375,3785,3785,3785,3785,0
20230724,132400,428864375,3785,3775,3785,3775,18
20230724,132300,428796375,3785,3785,3785,3785,5
20230724,132200,428777450,3785,3785,3785,3785,17
20230724,132100,428713105,3785,3785,3785,3785,0
20230724,132000,428713105,3785,3785,3785,3785,0
20230724,131900,428713105,3785,3785,3785,3785,0
20230724,131800,428713105,3785,3785,3785,3785,0
20230724,131700,428713105,3785,3785,3785,3785,0
20230724,131600,428713105,3785,3785,3785,3785,200
20230724,131500,427956105,3785,3785,3785,3785,30
20230724,131400,427842555,3780,3780,3780,3780,133
20230724,131300,427339815,3780,3780,3780,3780,467
20230724,131200,425574555,3780,3780,3780,3780,2201
20230724,131100,417254775,3775,3770,3780,3770,210
20230724,131000,416462045,3780,3775,3780,3775,200
20230724,130900,415706105,3780,3775,3780,3775,30
20230724,130800,415592800,3775,3775,3775,3775,303
20230724,130700,414448975,3775,3770,3775,3770,3
20230724,130600,414437660,3775,3775,3775,3775,304
20230724,130500,413290060,3775,3735,3780,3735,1858
20230724,130400,406298690,3735,3725,3735,3725,707
20230724,130300,403660070,3720,3725,3725,3720,31
20230724,130200,403544690,3725,3725,3725,3725,20
20230724,130100,403470190,3725,3725,3725,3725,502
20230724,130000,401600240,3725,3725,3725,3725,0
20230724,125900,401600240,3725,3725,3725,3725,10
20230724,125800,401562990,3725,3725,3725,3725,26
20230724,125700,401466140,3725,3715,3725,3710,751
20230724,125600,398678145,3725,3725,3725,3715,8
20230724,125500,398648375,3715,3715,3715,3715,53
20230724,125400,398451480,3725,3725,3725,3725,10
20230724,125300,398414230,3725,3725,3725,3725,1
20230724,125200,398410505,3710,3710,3710,3710,53
20230724,125100,398213875,3710,3710,3710,3710,19
20230724,125000,398143385,3730,3730,3730,3730,0
20230724,124900,398143385,3730,3730,3730,3730,0
20230724,124800,398143385,3730,3730,3730,3730,0
20230724,124700,398143385,3730,3710,3730,3710,153
20230724,124600,397575735,3730,3725,3730,3725,111
20230724,124500,397162065,3715,3715,3715,3710,249
20230724,124400,396237780,3715,3715,3715,3715,26
20230724,124300,396141190,3725,3725,3725,3725,0
20230724,124200,396141190,3725,3725,3725,3725,0
20230724,124100,396141190,3725,3725,3725,3725,4
20230724,124000,396126290,3710,3720,3720,3710,595
20230724,123900,393917090,3725,3725,3725,3725,0
20230724,123800,393917090,3725,3720,3725,3720,165
20230724,123700,393302540,3725,3725,3725,3725,0
20230724,123600,393302540,3725,3725,3725,3725,0
20230724,123500,393302540,3725,3720,3725,3720,11
20230724,123400,393261615,3720,3720,3720,3720,1
20230724,123300,393257895,3710,3710,3710,3710,0
20230724,123200,393257895,3710,3715,3720,3710,1498
20230724,123100,387700300,3720,3720,3720,3720,0
20230724,123000,387700300,3720,3720,3720,3720,0
20230724,122900,387700300,3720,3710,3720,3710,631
20230724,122800,385359190,3710,3715,3715,3710,223
20230724,122700,384530965,3715,3715,3715,3715,0
20230724,122600,384530965,3715,3715,3715,3715,0
20230724,122500,384530965,3715,3715,3715,3715,0
20230724,122400,384530965,3715,3710,3715,3710,210
20230724,122300,383751860,3715,3715,3715,3715,0
20230724,122200,383751860,3715,3715,3715,3715,135
20230724,122100,383250335,3715,3715,3715,3715,7
20230724,122000,383224330,3720,3720,3720,3720,9
20230724,121900,383190850,3725,3725,3725,3725,0
20230724,121800,383190850,3725,3725,3725,3725,0
20230724,121700,383190850,3725,3720,3725,3720,7
20230724,121600,383164800,3725,3725,3725,3725,24
20230724,121500,383075400,3725,3725,3725,3725,1
20230724,121400,383071675,3725,3725,3725,3725,0
20230724,121300,383071675,3725,3725,3725,3725,1
20230724,121200,383067950,3715,3710,3715,3710,259
20230724,121100,382105790,3710,3710,3710,3710,0
20230724,121000,382105790,3710,3710,3710,3710,110
20230724,120900,381697690,3715,3715,3715,3715,62
20230724,120800,381467360,3725,3725,3725,3725,0
20230724,120700,381467360,3725,3725,3725,3725,26
20230724,120600,381370510,3725,3725,3725,3725,0
20230724,120500,381370510,3725,3725,3725,3725,5
20230724,120400,381351885,3730,3730,3730,3730,0
20230724,120300,381351885,3730,3730,3730,3730,0
20230724,120200,381351885,3730,3715,3730,3715,17
20230724,120100,381288715,3715,3715,3715,3715,31
20230724,120000,381173550,3730,3730,3730,3730,0
20230724,115900,381173550,3730,3730,3730,3730,0
20230724,115800,381173550,3730,3730,3730,3730,0
20230724,115700,381173550,3730,3730,3730,3730,0
20230724,115600,381173550,3730,3730,3730,3730,0
20230724,115500,381173550,3730,3730,3730,3730,0
20230724,115400,381173550,3730,3730,3730,3730,7
20230724,115300,381147440,3710,3715,3715,3710,207
20230724,115200,380378985,3745,3745,3745,3745,0
20230724,115100,380378985,3745,3745,3745,3745,0
20230724,115000,380378985,3745,3745,3745,3745,0
20230724,114900,380378985,3745,3740,3745,3740,3
20230724,114800,380367755,3745,3745,3745,3745,14
20230724,114700,380315325,3715,3715,3715,3715,22
20230724,114600,380233595,3770,3770,3770,3770,0
20230724,114500,380233595,3770,3770,3770,3770,0
20230724,114400,380233595,3770,3770,3770,3770,0
20230724,114300,380233595,3770,3770,3770,3770,0
20230724,114200,380233595,3770,3715,3770,3690,3594
20230724,114100,366902515,3715,3715,3715,3715,1
20230724,114000,366898800,3740,3740,3740,3740,0
20230724,113900,366898800,3740,3725,3740,3725,172
20230724,113800,366256780,3735,3735,3735,3735,0
20230724,113700,366256780,3735,3735,3735,3735,0
20230724,113600,366256780,3735,3735,3735,3735,0
20230724,113500,366256780,3735,3735,3735,3735,0
20230724,113400,366256780,3735,3735,3735,3735,1
20230724,113300,366253045,3725,3725,3725,3725,180
20230724,113200,365582545,3725,3735,3765,3700,3134
20230724,113100,353933365,3735,3735,3735,3735,475
20230724,113000,352159240,3735,3735,3735,3735,31
20230724,112900,352043455,3765,3765,3765,3765,0
20230724,112800,352043455,3765,3765,3765,3765,0
20230724,112700,352043455,3765,3765,3765,3765,0
20230724,112600,352043455,3765,3765,3765,3765,0
20230724,112500,352043455,3765,3760,3765,3760,988
20230724,112400,348323830,3760,3760,3760,3760,1
20230724,112300,348320070,3730,3730,3730,3730,20
20230724,112200,348245470,3730,3730,3730,3730,100
20230724,112100,347872470,3735,3740,3760,3735,2283
20230724,112000,339342590,3760,3760,3760,3740,5545
20230724,111900,318566375,3765,3765,3765,3765,13
20230724,111800,318517430,3765,3765,3765,3765,90
20230724,111700,318178580,3765,3765,3765,3765,0
20230724,111600,318178580,3765,3765,3765,3765,0
20230724,111500,318178580,3765,3765,3765,3765,11
20230724,111400,318137165,3765,3765,3765,3765,0
20230724,111300,318137165,3765,3765,3765,3765,15
20230724,111200,318080690,3780,3780,3780,3780,0
20230724,111100,318080690,3780,3780,3780,3780,0
20230724,111000,318080690,3780,3780,3780,3780,0
20230724,110900,318080690,3780,3780,3780,3780,0
20230724,110800,318080690,3780,3780,3780,3780,0
20230724,110700,318080690,3780,3780,3780,3780,3
20230724,110600,318069350,3780,3780,3780,3780,0
20230724,110500,318069350,3780,3780,3780,3780,0
20230724,110400,318069350,3780,3760,3780,3760,3
20230724,110300,318058030,3780,3780,3780,3780,0
20230724,110200,318058030,3780,3780,3780,3780,0
20230724,110100,318058030,3780,3780,3780,3780,0
20230724,110000,318058030,3780,3780,3780,3780,0
20230724,105900,318058030,3780,3760,3780,3760,32
20230724,105800,317937690,3780,3760,3780,3760,103
20230724,105700,317550360,3780,3760,3780,3760,802
20230724,105600,314534805,3760,3765,3765,3760,243
20230724,105500,313620230,3790,3790,3790,3790,0
20230724,105400,313620230,3790,3790,3790,3790,0
20230724,105300,313620230,3790,3790,3790,3790,0
20230724,105200,313620230,3790,3785,3790,3785,5
20230724,105100,313601300,3765,3765,3765,3765,1
20230724,105000,313597535,3785,3775,3785,3765,472
20230724,104900,311818715,3790,3790,3790,3790,1
20230724,104800,311814925,3780,3780,3780,3780,351
20230724,104700,310488145,3790,3790,3790,3790,0
20230724,104600,310488145,3790,3790,3790,3790,0
20230724,104500,310488145,3790,3790,3790,3790,0
20230724,104400,310488145,3790,3790,3790,3790,0
20230724,104300,310488145,3790,3780,3790,3780,197
20230724,104200,309743475,3790,3790,3790,3790,0
20230724,104100,309743475,3790,3790,3790,3790,1
20230724,104000,309739685,3775,3790,3790,3775,63
20230724,103900,309501845,3775,3775,3775,3775,20
20230724,103800,309426345,3775,3780,3780,3775,500
20230724,103700,307537845,3790,3790,3790,3790,0
20230724,103600,307537845,3790,3790,3790,3790,1
20230724,103500,307534055,3785,3785,3785,3785,1281
20230724,103400,302685470,3790,3790,3790,3790,1
20230724,103300,302681680,3785,3785,3785,3785,952
20230724,103200,299078360,3790,3785,3790,3785,112
20230724,103100,298654380,3790,3790,3790,3790,135
20230724,103000,298142730,3800,3800,3800,3800,0
20230724,102900,298142730,3800,3800,3800,3800,0
20230724,102800,298142730,3800,3800,3800,3785,34
20230724,102700,298013995,3790,3790,3790,3790,0
20230724,102600,298013995,3790,3790,3790,3790,148
20230724,102500,297453075,3805,3790,3805,3790,234
20230724,102400,296566155,3800,3800,3800,3800,0
20230724,102300,296566155,3800,3805,3805,3800,1010
20230724,102200,292728150,3810,3810,3810,3810,4
20230724,102100,292712910,3810,3810,3810,3810,0
20230724,102000,292712910,3810,3810,3810,3805,19
20230724,101900,292640535,3810,3805,3810,3800,55
20230724,101800,292431340,3810,3810,3810,3810,1010
20230724,101700,288583240,3820,3820,3820,3820,0
20230724,101600,288583240,3820,3820,3820,3820,8
20230724,101500,288552680,3820,3820,3820,3820,11
20230724,101400,288510660,3820,3815,3820,3800,84
20230724,101300,288190335,3815,3810,3815,3810,104
20230724,101200,287793785,3810,3785,3810,3780,3479
20230724,101100,274585675,3785,3785,3785,3785,0
20230724,101000,274585675,3785,3785,3785,3785,7
20230724,100900,274559180,3785,3765,3785,3765,701
20230724,100800,271919895,3780,3780,3780,3780,50
20230724,100700,271730895,3770,3760,3770,3760,525
20230724,100600,269751985,3760,3760,3760,3760,0
20230724,100500,269751985,3760,3760,3770,3760,627
20230724,100400,267392810,3760,3760,3760,3760,0
20230724,100300,267392810,3760,3760,3760,3760,9
20230724,100200,267358970,3760,3760,3760,3760,2
20230724,100100,267351450,3745,3760,3760,3745,2840
20230724,100000,256705490,3765,3765,3765,3765,0
20230724,095900,256705490,3765,3765,3765,3760,216
20230724,095800,255892300,3765,3770,3770,3765,318
20230724,095700,254693535,3770,3775,3775,3770,149
20230724,095600,254131215,3785,3785,3785,3785,0
20230724,095500,254131215,3785,3775,3785,3775,46
20230724,095400,253957305,3785,3785,3785,3785,1
20230724,095300,253953520,3775,3790,3790,3775,215
20230724,095200,253140815,3795,3795,3795,3795,0
20230724,095100,253140815,3795,3795,3795,3795,1
20230724,095000,253137020,3785,3785,3785,3785,1
20230724,094900,253133235,3795,3795,3795,3795,0
20230724,094800,253133235,3795,3795,3795,3795,302
20230724,094700,251987145,3795,3785,3795,3780,1458
20230724,094600,246472280,3790,3790,3790,3790,28
20230724,094500,246366160,3785,3785,3785,3785,738
20230724,094400,243572830,3790,3795,3795,3790,97
20230724,094300,243204875,3795,3795,3795,3795,0
20230724,094200,243204875,3795,3795,3795,3795,0
20230724,094100,243204875,3795,3790,3795,3785,161
20230724,094000,242594980,3790,3795,3795,3790,26
20230724,093900,242496435,3795,3795,3795,3795,23
20230724,093800,242409150,3800,3800,3800,3790,154
20230724,093700,241824250,3800,3795,3800,3780,1067
20230724,093600,237784145,3795,3795,3795,3795,988
20230724,093500,234034685,3800,3800,3800,3800,6
20230724,093400,234011885,3800,3790,3800,3780,1080
20230724,093300,229918605,3790,3790,3790,3790,48
20230724,093200,229736685,3790,3790,3790,3780,455
20230724,093100,228015235,3790,3770,3790,3770,1514
20230724,093000,222305095,3770,3765,3770,3765,214
20230724,092900,221499080,3765,3765,3765,3765,4
20230724,092800,221484020,3765,3750,3770,3725,3380
20230724,092700,208863710,3750,3745,3750,3745,2418
20230724,092600,199802570,3745,3740,3745,3735,1358
20230724,092500,194724105,3740,3735,3740,3725,966
20230724,092400,191116055,3740,3725,3740,3725,720
20230724,092300,188428280,3735,3740,3740,3735,42
20230724,092200,188271240,3750,3735,3750,3735,2511
20230724,092100,178885035,3735,3735,3735,3720,1138
20230724,092000,174644215,3735,3715,3740,3715,514
20230724,091900,172730660,3710,3710,3710,3700,1450
20230724,091800,167362110,3725,3690,3740,3680,6459
20230724,091700,143438890,3690,3700,3700,3675,4225
20230724,091600,127850665,3700,3720,3745,3670,15494
20230724,091500,70541105,3770,3800,3815,3730,8304
20230724,091400,39377165,3775,3775,3775,3775,0
20230724,091300,39377165,3775,3775,3775,3775,0
20230724,091200,39377165,3775,3800,3800,3770,1227
20230724,091100,34749830,3775,3775,3775,3775,114
20230724,091000,34319480,3815,3785,3815,3785,79
20230724,090900,34019415,3770,3780,3785,3770,1248
20230724,090800,29304995,3785,3820,3820,3785,685
20230724,090700,26710450,3825,3825,3825,3825,16
20230724,090600,26649250,3830,3805,3830,3780,1335
20230724,090500,21575730,3810,3835,3835,3810,890
20230724,090400,18183430,3835,3810,3835,3810,41
20230724,090300,18026570,3830,3830,3830,3810,2024
20230724,090200,10286115,3835,3830,3835,3830,107
20230724,090100,9876295,3865,3850,3865,3825,686
20230724,090000,7238615,3860,3860,3865,3860,1859