stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240717,183400,8847960460,2885,2885,2885,2885,27292
20240717,183300,8847960460,2885,2885,2885,2885,0
20240717,183200,8847960460,2885,2885,2885,2885,0
20240717,183100,8847960460,2885,2885,2885,2885,0
20240717,183000,8847960460,2885,2885,2885,2885,0
20240717,182900,8847960460,2885,2885,2885,2885,0
20240717,182800,8847960460,2885,2885,2885,2885,0
20240717,182700,8847960460,2885,2885,2885,2885,0
20240717,182600,8847960460,2885,2885,2885,2885,0
20240717,182500,8847960460,2885,2885,2885,2885,0
20240717,182400,8847960460,2885,2885,2885,2885,0
20240717,182300,8847960460,2885,2885,2885,2885,0
20240717,182200,8847960460,2885,2885,2885,2885,0
20240717,182100,8847960460,2885,2885,2885,2885,0
20240717,182000,8847960460,2885,2885,2885,2885,0
20240717,181900,8847960460,2885,2885,2885,2885,0
20240717,181800,8847960460,2885,2885,2885,2885,0
20240717,181700,8847960460,2885,2885,2885,2885,0
20240717,181600,8847960460,2885,2885,2885,2885,0
20240717,181500,8847960460,2885,2885,2885,2885,0
20240717,181400,8847960460,2885,2885,2885,2885,0
20240717,181300,8847960460,2885,2885,2885,2885,0
20240717,181200,8847960460,2885,2885,2885,2885,0
20240717,181100,8847960460,2885,2885,2885,2885,0
20240717,181000,8847960460,2885,2885,2885,2885,0
20240717,180900,8847960460,2885,2885,2885,2885,0
20240717,180800,8847960460,2885,2885,2885,2885,0
20240717,180700,8847960460,2885,2885,2885,2885,0
20240717,180600,8847960460,2885,2885,2885,2885,0
20240717,180500,8847960460,2885,2885,2885,2885,0
20240717,180400,8847960460,2885,2885,2885,2885,27292
20240717,180300,8847960460,2885,2885,2885,2885,0
20240717,180200,8847960460,2885,2885,2885,2885,0
20240717,180100,8847960460,2885,2885,2885,2885,0
20240717,180000,8847960460,2885,2885,2885,2885,0
20240717,175900,8847960460,2885,2885,2885,2885,0
20240717,175800,8847960460,2885,2885,2885,2885,0
20240717,175700,8847960460,2885,2885,2885,2885,0
20240717,175600,8847960460,2885,2885,2885,2885,0
20240717,175500,8847960460,2885,2885,2885,2885,0
20240717,175400,8847960460,2885,2885,2885,2885,0
20240717,175300,8847960460,2885,2885,2885,2885,0
20240717,175200,8847960460,2885,2885,2885,2885,0
20240717,175100,8847960460,2885,2885,2885,2885,0
20240717,175000,8847960460,2885,2885,2885,2885,0
20240717,174900,8847960460,2885,2885,2885,2885,0
20240717,174800,8847960460,2885,2885,2885,2885,0
20240717,174700,8847960460,2885,2885,2885,2885,0
20240717,174600,8847960460,2885,2885,2885,2885,0
20240717,174500,8847960460,2885,2885,2885,2885,0
20240717,174400,8847960460,2885,2885,2885,2885,0
20240717,174300,8847960460,2885,2885,2885,2885,0
20240717,174200,8847960460,2885,2885,2885,2885,0
20240717,174100,8847960460,2885,2885,2885,2885,0
20240717,174000,8847960460,2885,2885,2885,2885,0
20240717,173900,8847960460,2885,2885,2885,2885,0
20240717,173800,8847960460,2885,2885,2885,2885,0
20240717,173700,8847960460,2885,2885,2885,2885,0
20240717,173600,8847960460,2885,2885,2885,2885,0
20240717,173500,8847960460,2885,2885,2885,2885,0
20240717,173400,8847960460,2885,2885,2885,2885,27292
20240717,173300,8847960460,2885,2885,2885,2885,0
20240717,173200,8847960460,2885,2885,2885,2885,0
20240717,173100,8847960460,2885,2885,2885,2885,0
20240717,173000,8847960460,2885,2885,2885,2885,0
20240717,172900,8847960460,2885,2885,2885,2885,0
20240717,172800,8847960460,2885,2885,2885,2885,0
20240717,172700,8847960460,2885,2885,2885,2885,0
20240717,172600,8847960460,2885,2885,2885,2885,0
20240717,172500,8847960460,2885,2885,2885,2885,0
20240717,172400,8847960460,2885,2885,2885,2885,0
20240717,172300,8847960460,2885,2885,2885,2885,0
20240717,172200,8847960460,2885,2885,2885,2885,0
20240717,172100,8847960460,2885,2885,2885,2885,0
20240717,172000,8847960460,2885,2885,2885,2885,0
20240717,171900,8847960460,2885,2885,2885,2885,0
20240717,171800,8847960460,2885,2885,2885,2885,0
20240717,171700,8847960460,2885,2885,2885,2885,0
20240717,171600,8847960460,2885,2885,2885,2885,0
20240717,171500,8847960460,2885,2885,2885,2885,0
20240717,171400,8847960460,2885,2885,2885,2885,0
20240717,171300,8847960460,2885,2885,2885,2885,0
20240717,171200,8847960460,2885,2885,2885,2885,0
20240717,171100,8847960460,2885,2885,2885,2885,0
20240717,171000,8847960460,2885,2885,2885,2885,0
20240717,170900,8847960460,2885,2885,2885,2885,0
20240717,170800,8847960460,2885,2885,2885,2885,0
20240717,170700,8847960460,2885,2885,2885,2885,0
20240717,170600,8847960460,2885,2885,2885,2885,0
20240717,170500,8847960460,2885,2885,2885,2885,0
20240717,170400,8847960460,2885,2885,2885,2885,27292
20240717,170300,8847960460,2885,2885,2885,2885,0
20240717,170200,8847960460,2885,2885,2885,2885,0
20240717,170100,8847960460,2885,2885,2885,2885,0
20240717,170000,8847960460,2885,2885,2885,2885,0
20240717,165900,8847960460,2885,2885,2885,2885,0
20240717,165800,8847960460,2885,2885,2885,2885,0
20240717,165700,8847960460,2885,2885,2885,2885,0
20240717,165600,8847960460,2885,2885,2885,2885,0
20240717,165500,8847960460,2885,2885,2885,2885,0
20240717,165400,8847960460,2885,2885,2885,2885,0
20240717,165300,8847960460,2885,2885,2885,2885,0
20240717,165200,8847960460,2885,2885,2885,2885,0
20240717,165100,8847960460,2885,2885,2885,2885,0
20240717,165000,8847960460,2885,2885,2885,2885,0
20240717,164900,8847960460,2885,2885,2885,2885,0
20240717,164800,8847960460,2885,2885,2885,2885,0
20240717,164700,8847960460,2885,2885,2885,2885,0
20240717,164600,8847960460,2885,2885,2885,2885,0
20240717,164500,8847960460,2885,2885,2885,2885,0
20240717,164400,8847960460,2885,2885,2885,2885,0
20240717,164300,8847960460,2885,2885,2885,2885,0
20240717,164200,8847960460,2885,2885,2885,2885,0
20240717,164100,8847960460,2885,2885,2885,2885,0
20240717,164000,8847960460,2885,2885,2885,2885,0
20240717,163900,8847960460,2885,2885,2885,2885,0
20240717,163800,8847960460,2885,2885,2885,2885,0
20240717,163700,8847960460,2885,2885,2885,2885,0
20240717,163600,8847960460,2885,2885,2885,2885,0
20240717,163500,8847960460,2885,2885,2885,2885,0
20240717,163400,8847960460,2885,2885,2885,2885,27292
20240717,163300,8847960460,2885,2885,2885,2885,0
20240717,163200,8847960460,2885,2885,2885,2885,0
20240717,163100,8847960460,2885,2885,2885,2885,0
20240717,163000,8847960460,2885,2885,2885,2885,0
20240717,162900,8847960460,2885,2885,2885,2885,0
20240717,162800,8847960460,2885,2885,2885,2885,0
20240717,162700,8847960460,2885,2885,2885,2885,0
20240717,162600,8847960460,2885,2885,2885,2885,0
20240717,162500,8847960460,2885,2885,2885,2885,0
20240717,162400,8847960460,2885,2885,2885,2885,0
20240717,162300,8847960460,2885,2885,2885,2885,0
20240717,162200,8847960460,2885,2885,2885,2885,0
20240717,162100,8847960460,2885,2885,2885,2885,0
20240717,162000,8847960460,2885,2885,2885,2885,0
20240717,161900,8847960460,2885,2885,2885,2885,0
20240717,161800,8847960460,2885,2885,2885,2885,0
20240717,161700,8847960460,2885,2885,2885,2885,0
20240717,161600,8847960460,2885,2885,2885,2885,0
20240717,161500,8847960460,2885,2885,2885,2885,0
20240717,161400,8847960460,2885,2885,2885,2885,0
20240717,161300,8847960460,2885,2885,2885,2885,0
20240717,161200,8847960460,2885,2885,2885,2885,0
20240717,161100,8847960460,2885,2885,2885,2885,0
20240717,161000,8847960460,2885,2885,2885,2885,0
20240717,160900,8847960460,2885,2885,2885,2885,0
20240717,160800,8847960460,2885,2885,2885,2885,0
20240717,160700,8847960460,2885,2885,2885,2885,0
20240717,160600,8847960460,2885,2885,2885,2885,0
20240717,160500,8847960460,2885,2885,2885,2885,0
20240717,160400,8847960460,2885,2885,2885,2885,27292
20240717,160300,8847960460,2885,2885,2885,2885,0
20240717,160200,8847960460,2885,2885,2885,2885,0
20240717,160100,8847960460,2885,2885,2885,2885,0
20240717,160000,8847960460,2885,2885,2885,2885,0
20240717,155900,8847960460,2885,2885,2885,2885,0
20240717,155800,8847960460,2885,2885,2885,2885,0
20240717,155700,8847960460,2885,2885,2885,2885,0
20240717,155600,8847960460,2885,2885,2885,2885,0
20240717,155500,8847960460,2885,2885,2885,2885,0
20240717,155400,8847960460,2885,2885,2885,2885,0
20240717,155300,8847960460,2885,2885,2885,2885,0
20240717,155200,8847960460,2885,2885,2885,2885,0
20240717,155100,8847960460,2885,2885,2885,2885,0
20240717,155000,8847960460,2885,2885,2885,2885,0
20240717,154900,8847960460,2885,2885,2885,2885,0
20240717,154800,8847960460,2885,2885,2885,2885,0
20240717,154700,8847960460,2885,2885,2885,2885,0
20240717,154600,8847960460,2885,2885,2885,2885,0
20240717,154500,8847960460,2885,2885,2885,2885,0
20240717,154400,8847960460,2885,2885,2885,2885,0
20240717,154300,8847960460,2885,2885,2885,2885,0
20240717,154200,8847960460,2885,2885,2885,2885,0
20240717,154100,8847960460,2885,2885,2885,2885,0
20240717,154000,8847960460,2885,2885,2885,2885,0
20240717,153900,8847960460,2885,2885,2885,2885,0
20240717,153800,8847960460,2885,2885,2885,2885,0
20240717,153700,8847960460,2885,2885,2885,2885,0
20240717,153600,8847960460,2885,2885,2885,2885,0
20240717,153500,8847960460,2885,2885,2885,2885,0
20240717,153400,8847960460,2885,2885,2885,2885,27292
20240717,153300,8847960460,2885,2885,2885,2885,0
20240717,153200,8847960460,2885,2885,2885,2885,0
20240717,153100,8847960460,2885,2885,2885,2885,0
20240717,153000,8847960460,2885,2885,2885,2885,27292
20240717,152900,8769223040,2905,2905,2905,2905,0
20240717,152800,8769223040,2905,2905,2905,2905,0
20240717,152700,8769223040,2905,2905,2905,2905,0
20240717,152600,8769223040,2905,2905,2905,2905,0
20240717,152500,8769223040,2905,2905,2905,2905,0
20240717,152400,8769223040,2905,2905,2905,2905,0
20240717,152300,8769223040,2905,2905,2905,2905,0
20240717,152200,8769223040,2905,2905,2905,2905,0
20240717,152100,8769223040,2905,2905,2905,2905,0
20240717,152000,8769223040,2905,2905,2905,2905,0
20240717,151900,8769223040,2905,2890,2905,2890,1164
20240717,151800,8765857530,2905,2905,2905,2905,8499
20240717,151700,8741167935,2895,2895,2895,2885,5006
20240717,151600,8726700780,2895,2905,2905,2895,6070
20240717,151500,8709091195,2900,2925,2925,2900,12810
20240717,151400,8671781450,2930,2925,2930,2925,1196
20240717,151300,8668277900,2915,2925,2930,2915,20954
20240717,151200,8607184445,2930,2925,2930,2925,8372
20240717,151100,8582681145,2925,2930,2935,2925,1540
20240717,151000,8578172400,2930,2910,2935,2910,43393
20240717,150900,8451186970,2910,2910,2910,2910,1064
20240717,150800,8448090730,2910,2895,2910,2895,13532
20240717,150700,8408825000,2905,2910,2910,2895,152
20240717,150600,8408384190,2910,2895,2910,2890,10316
20240717,150500,8378451105,2910,2905,2910,2895,3081
20240717,150400,8369504425,2895,2905,2910,2895,1344
20240717,150300,8365613440,2910,2905,2910,2895,2908
20240717,150200,8357178175,2915,2880,2915,2880,6972
20240717,150100,8336946370,2880,2890,2895,2880,3370
20240717,150000,8327237770,2895,2900,2900,2890,385
20240717,145900,8326124840,2900,2900,2900,2900,804
20240717,145800,8323793240,2890,2900,2900,2890,2666
20240717,145700,8316074660,2905,2900,2910,2880,12454
20240717,145600,8279977340,2880,2895,2900,2880,3709
20240717,145500,8269240320,2870,2895,2900,2870,10191
20240717,145400,8239830805,2895,2875,2895,2875,4510
20240717,145300,8226810600,2870,2855,2870,2855,1481
20240717,145200,8222572410,2860,2850,2865,2850,2126
20240717,145100,8216501590,2855,2855,2865,2850,176
20240717,145000,8215999065,2860,2855,2865,2855,959
20240717,144900,8213255280,2865,2865,2870,2835,18657
20240717,144800,8160080475,2860,2860,2860,2860,180
20240717,144700,8159565675,2860,2865,2865,2860,3867
20240717,144600,8148504050,2865,2865,2865,2860,3448
20240717,144500,8138642670,2865,2870,2870,2865,13078
20240717,144400,8101152835,2870,2880,2880,2870,3163
20240717,144300,8092063895,2875,2880,2880,2875,1738
20240717,144200,8087058480,2885,2880,2885,2880,3940
20240717,144100,8075710755,2885,2885,2885,2880,745
20240717,144000,8073565095,2885,2880,2885,2880,613
20240717,143900,8071799650,2880,2880,2880,2880,12
20240717,143800,8071765090,2880,2880,2885,2875,1309
20240717,143700,8067995540,2885,2885,2885,2880,3534
20240717,143600,8057809960,2885,2895,2895,2880,2555
20240717,143500,8050434165,2895,2885,2895,2885,1664
20240717,143400,8045629275,2885,2880,2885,2880,239
20240717,143300,8044940940,2885,2880,2885,2880,148
20240717,143200,8044514200,2880,2885,2885,2875,426
20240717,143100,8043287315,2890,2885,2890,2875,2278
20240717,143000,8036718710,2890,2890,2890,2885,372
20240717,142900,8035645395,2890,2885,2890,2885,1343
20240717,142800,8031768035,2885,2885,2885,2885,1
20240717,142700,8031765150,2890,2885,2890,2875,2119
20240717,142600,8025667770,2885,2890,2890,2880,10
20240717,142500,8025638920,2890,2890,2895,2880,3170
20240717,142400,8016495680,2900,2890,2905,2890,4235
20240717,142300,8004222915,2890,2890,2910,2890,2069
20240717,142200,7998230445,2890,2885,2890,2885,2132
20240717,142100,7992072010,2880,2885,2885,2880,28
20240717,142000,7991991360,2880,2880,2885,2880,2913
20240717,141900,7983601860,2880,2875,2880,2875,1019
20240717,141800,7980667170,2880,2880,2880,2875,195
20240717,141700,7980106385,2870,2875,2875,2870,2079
20240717,141600,7974131290,2875,2875,2875,2875,2409
20240717,141500,7967205415,2870,2875,2875,2870,69
20240717,141400,7967007050,2875,2875,2875,2875,1000
20240717,141300,7964132050,2875,2875,2875,2875,349
20240717,141200,7963128675,2875,2875,2875,2875,568
20240717,141100,7961495675,2875,2870,2875,2870,890
20240717,141000,7958940630,2875,2870,2875,2870,756
20240717,140900,7956770695,2880,2875,2880,2875,7108
20240717,140800,7936330045,2875,2885,2885,2875,5370
20240717,140700,7920868690,2880,2890,2890,2880,7013
20240717,140600,7900638050,2890,2890,2890,2885,2135
20240717,140500,7894468575,2890,2890,2895,2890,1516
20240717,140400,7890087035,2890,2895,2895,2890,797
20240717,140300,7887780005,2900,2900,2900,2895,467
20240717,140200,7886426555,2895,2895,2895,2895,2420
20240717,140100,7879420655,2895,2895,2895,2895,500
20240717,140000,7877973155,2890,2895,2895,2890,2330
20240717,135900,7871239415,2895,2890,2895,2890,265
20240717,135800,7870473240,2890,2900,2900,2890,606
20240717,135700,7868720775,2895,2895,2900,2895,1547
20240717,135600,7864242185,2900,2900,2900,2900,77
20240717,135500,7864018885,2900,2900,2900,2900,734
20240717,135400,7861890285,2900,2900,2900,2900,910
20240717,135300,7859251285,2900,2900,2900,2900,337
20240717,135200,7858273985,2905,2905,2905,2905,0
20240717,135100,7858273985,2905,2920,2920,2905,2869
20240717,135000,7849931270,2910,2915,2915,2910,1028
20240717,134900,7846939740,2920,2920,2920,2910,1095
20240717,134800,7843742360,2920,2920,2920,2920,1
20240717,134700,7843739440,2910,2915,2915,2910,568
20240717,134600,7842084255,2915,2915,2915,2915,540
20240717,134500,7840510155,2915,2915,2915,2915,100
20240717,134400,7840218655,2910,2910,2910,2910,782
20240717,134300,7837943035,2900,2905,2905,2900,4200
20240717,134200,7825761535,2910,2905,2910,2900,848
20240717,134100,7823298935,2905,2905,2905,2905,1158
20240717,134000,7819934945,2905,2915,2915,2905,673
20240717,133900,7817979305,2915,2935,2935,2915,1904
20240717,133800,7812419780,2930,2935,2935,2930,1879
20240717,133700,7806905915,2940,2905,2940,2905,5568
20240717,133600,7790627275,2905,2905,2905,2905,279
20240717,133500,7789816780,2905,2905,2905,2905,20
20240717,133400,7789758680,2900,2900,2900,2900,560
20240717,133300,7788134680,2900,2895,2900,2895,2483
20240717,133200,7780946390,2895,2895,2895,2895,1047
20240717,133100,7777915325,2895,2895,2895,2885,5686
20240717,133000,7761477555,2895,2895,2895,2895,45
20240717,132900,7761347280,2905,2905,2905,2905,1
20240717,132800,7761344375,2900,2905,2905,2900,4177
20240717,132700,7749230885,2900,2905,2905,2900,46
20240717,132600,7749097315,2900,2900,2900,2900,197
20240717,132500,7748526015,2900,2900,2900,2900,0
20240717,132400,7748526015,2900,2915,2915,2900,4840
20240717,132300,7734486840,2910,2910,2910,2910,4
20240717,132200,7734475200,2915,2910,2915,2910,403
20240717,132100,7733302445,2915,2915,2915,2915,3
20240717,132000,7733293700,2910,2915,2915,2910,221
20240717,131900,7732649710,2915,2910,2915,2910,460
20240717,131800,7731310440,2900,2905,2910,2900,576
20240717,131700,7729636645,2910,2910,2910,2910,1000
20240717,131600,7726726645,2910,2910,2910,2910,0
20240717,131500,7726726645,2910,2910,2910,2910,99
20240717,131400,7726438555,2910,2910,2910,2910,308
20240717,131300,7725542275,2910,2910,2910,2910,16
20240717,131200,7725495715,2910,2905,2910,2900,51
20240717,131100,7725347575,2910,2910,2910,2910,0
20240717,131000,7725347575,2910,2905,2910,2900,80
20240717,130900,7725115040,2900,2900,2900,2900,115
20240717,130800,7724781540,2910,2910,2910,2900,231
20240717,130700,7724110920,2905,2905,2905,2905,256
20240717,130600,7723367240,2905,2905,2905,2905,224
20240717,130500,7722716520,2900,2900,2905,2900,518
20240717,130400,7721213320,2900,2900,2900,2900,30
20240717,130300,7721126320,2905,2900,2905,2900,799
20240717,130200,7718807725,2905,2905,2905,2905,0
20240717,130100,7718807725,2905,2900,2905,2900,4
20240717,130000,7718796110,2895,2900,2900,2895,122
20240717,125900,7718442735,2890,2890,2890,2890,0
20240717,125800,7718442735,2890,2900,2900,2890,162
20240717,125700,7717974355,2900,2890,2900,2890,3240
20240717,125600,7708603355,2890,2895,2895,2890,7501
20240717,125500,7686909905,2895,2905,2905,2895,2083
20240717,125400,7680865185,2905,2905,2905,2905,252
20240717,125300,7680133125,2910,2910,2910,2910,100
20240717,125200,7679842125,2910,2910,2910,2910,11
20240717,125100,7679810115,2910,2910,2915,2910,180
20240717,125000,7679286220,2915,2915,2915,2915,1
20240717,124900,7679283305,2910,2910,2915,2910,103
20240717,124800,7678983570,2910,2910,2910,2910,0
20240717,124700,7678983570,2910,2910,2910,2910,893
20240717,124600,7676384940,2910,2910,2910,2910,2
20240717,124500,7676379120,2910,2900,2910,2900,1405
20240717,124400,7672290580,2910,2905,2910,2900,5398
20240717,124300,7656634140,2910,2905,2910,2905,294
20240717,124200,7655778825,2910,2910,2915,2905,1364
20240717,124100,7651809995,2910,2905,2910,2905,2704
20240717,124000,7643954865,2905,2905,2915,2905,1601
20240717,123900,7639303525,2910,2920,2920,2910,5270
20240717,123800,7623957045,2920,2920,2920,2920,2146
20240717,123700,7617690725,2920,2920,2920,2920,140
20240717,123600,7617281925,2925,2925,2925,2925,36
20240717,123500,7617176625,2920,2925,2925,2920,2804
20240717,123400,7608985945,2925,2930,2930,2925,433
20240717,123300,7607719255,2930,2920,2930,2920,1302
20240717,123200,7603904405,2930,2920,2930,2920,915
20240717,123100,7601226405,2920,2930,2930,2920,1110
20240717,123000,7597985095,2930,2925,2930,2920,542
20240717,122900,7596399580,2920,2920,2920,2920,1
20240717,122800,7596396660,2930,2930,2930,2930,2
20240717,122700,7596390800,2925,2925,2925,2925,80
20240717,122600,7596156800,2925,2935,2935,2925,11052
20240717,122500,7563771300,2930,2935,2935,2930,11
20240717,122400,7563739020,2935,2925,2935,2925,1040
20240717,122300,7560691995,2925,2920,2925,2920,341
20240717,122200,7559695570,2925,2925,2925,2925,1712
20240717,122100,7554687970,2925,2925,2925,2925,16
20240717,122000,7554641170,2920,2920,2920,2920,50
20240717,121900,7554495170,2920,2920,2920,2920,2175
20240717,121800,7548144170,2925,2925,2925,2925,415
20240717,121700,7546930295,2930,2925,2930,2925,211
20240717,121600,7546312950,2925,2925,2925,2920,791
20240717,121500,7543999415,2925,2930,2930,2925,495
20240717,121400,7542549840,2935,2935,2935,2935,2
20240717,121300,7542543970,2935,2925,2935,2920,267
20240717,121200,7541763965,2935,2930,2935,2930,362
20240717,121100,7540703300,2925,2915,2925,2915,130
20240717,121000,7540323185,2920,2920,2920,2915,1031
20240717,120900,7537312670,2915,2930,2930,2915,255
20240717,120800,7536569300,2915,2930,2930,2915,833
20240717,120700,7534133605,2915,2915,2915,2915,1674
20240717,120600,7529253895,2930,2915,2930,2915,7400
20240717,120500,7507674405,2930,2930,2930,2930,35
20240717,120400,7507571855,2915,2920,2930,2915,1205
20240717,120300,7504059185,2925,2925,2925,2925,357
20240717,120200,7503014960,2910,2930,2930,2910,13383
20240717,120100,7463938260,2930,2935,2935,2930,196
20240717,120000,7463363975,2935,2945,2945,2935,1502
20240717,115900,7458955585,2945,2945,2945,2930,12
20240717,115800,7458920395,2930,2935,2935,2930,8676
20240717,115700,7433484840,2935,2935,2935,2935,1
20240717,115600,7433481905,2950,2950,2950,2940,3737
20240717,115500,7422476855,2950,2950,2955,2945,6002
20240717,115400,7404774240,2955,2950,2955,2940,803
20240717,115300,7402405650,2950,2940,2950,2940,1548
20240717,115200,7397854110,2940,2950,2955,2940,2241
20240717,115100,7391243870,2940,2950,2950,2940,761
20240717,115000,7389001180,2950,2945,2950,2945,3152
20240717,114900,7379716680,2950,2955,2955,2950,1840
20240717,114800,7374285945,2955,2940,2960,2940,8299
20240717,114700,7349786185,2945,2940,2945,2940,6263
20240717,114600,7331349505,2940,2935,2940,2935,3535
20240717,114500,7320972605,2940,2935,2940,2935,9175
20240717,114400,7294006270,2930,2925,2930,2925,627
20240717,114300,7292170530,2925,2920,2925,2920,276
20240717,114200,7291364230,2920,2915,2920,2915,2187
20240717,114100,7284978210,2915,2920,2920,2915,723
20240717,114000,7282870165,2920,2915,2920,2915,800
20240717,113900,7280537665,2920,2920,2920,2920,2315
20240717,113800,7273777865,2920,2920,2925,2920,4995
20240717,113700,7259184245,2920,2920,2920,2915,1249
20240717,113600,7255538665,2920,2910,2920,2910,177
20240717,113500,7255022915,2900,2910,2910,2900,9753
20240717,113400,7226739205,2900,2900,2900,2900,551
20240717,113300,7225141305,2915,2905,2915,2895,7646
20240717,113200,7202944765,2915,2905,2915,2900,2360
20240717,113100,7196066835,2910,2910,2910,2910,301
20240717,113000,7195190925,2910,2910,2910,2905,423
20240717,112900,7193960000,2910,2905,2910,2895,635
20240717,112800,7192115340,2905,2915,2915,2900,14663
20240717,112700,7149567850,2915,2920,2920,2915,457
20240717,112600,7148235140,2925,2925,2925,2925,1500
20240717,112500,7143847640,2925,2930,2930,2920,544
20240717,112400,7142255105,2935,2930,2935,2930,6668
20240717,112300,7122706055,2930,2915,2935,2915,14866
20240717,112200,7079269155,2915,2915,2920,2915,674
20240717,112100,7077304440,2915,2915,2915,2915,5397
20240717,112000,7061572185,2915,2910,2915,2910,101
20240717,111900,7061277775,2905,2905,2910,2905,1229
20240717,111800,7057701465,2905,2900,2905,2900,1045
20240717,111700,7054665775,2905,2905,2905,2905,20
20240717,111600,7054607675,2900,2895,2900,2895,548
20240717,111500,7053019000,2895,2900,2900,2895,2022
20240717,111400,7047162140,2900,2900,2900,2900,137
20240717,111300,7046764840,2900,2900,2900,2900,1250
20240717,111200,7043139840,2900,2900,2900,2900,7
20240717,111100,7043119540,2890,2900,2900,2890,1775
20240717,111000,7037977660,2900,2890,2900,2890,2417
20240717,110900,7030989080,2890,2895,2895,2890,1009
20240717,110800,7028069355,2895,2900,2900,2895,1777
20240717,110700,7022918840,2910,2900,2915,2900,32292
20240717,110600,6929143410,2905,2910,2915,2900,6474
20240717,110500,6910331395,2905,2895,2910,2895,2547
20240717,110400,6902927615,2910,2910,2915,2890,17302
20240717,110300,6852630575,2900,2895,2910,2895,24186
20240717,110200,6782384015,2900,2900,2900,2895,5662
20240717,110100,6765965015,2895,2895,2900,2890,7018
20240717,110000,6745639045,2890,2890,2900,2890,2666
20240717,105900,6737920410,2900,2885,2900,2885,9302
20240717,105800,6711027210,2885,2885,2890,2885,1850
20240717,105700,6705684495,2885,2880,2885,2880,6292
20240717,105600,6687541195,2880,2875,2880,2875,2738
20240717,105500,6679658460,2880,2880,2880,2875,5417
20240717,105400,6664057520,2875,2875,2875,2875,179
20240717,105300,6663542895,2880,2875,2880,2870,506
20240717,105200,6662089695,2870,2875,2875,2870,5000
20240717,105100,6647736745,2880,2880,2880,2870,6546
20240717,105000,6628939205,2880,2870,2880,2870,3161
20240717,104900,6619846995,2870,2880,2880,2870,11940
20240717,104800,6585563265,2880,2880,2880,2875,365
20240717,104700,6584513065,2875,2885,2885,2875,5666
20240717,104600,6568202845,2885,2880,2885,2875,5481
20240717,104500,6552430090,2880,2875,2880,2875,6074
20240717,104400,6534959975,2870,2875,2875,2870,2044
20240717,104300,6529093645,2875,2880,2880,2875,2574
20240717,104200,6521691405,2880,2860,2880,2860,6140
20240717,104100,6504048370,2875,2855,2875,2855,10253
20240717,104000,6474683705,2860,2870,2870,2850,7480
20240717,103900,6453312205,2870,2830,2870,2830,11361
20240717,103800,6420833525,2840,2850,2855,2820,47000
20240717,103700,6287224775,2855,2890,2890,2855,62199
20240717,103600,6108597515,2885,2890,2895,2885,18907
20240717,103500,6053992855,2895,2905,2905,2895,19226
20240717,103400,5998264215,2905,2905,2910,2895,13106
20240717,103300,5960252990,2910,2910,2915,2905,12599
20240717,103200,5923641200,2910,2900,2910,2900,3430
20240717,103100,5913676165,2915,2915,2920,2900,35700
20240717,103000,5810044370,2920,2920,2920,2910,1997
20240717,102900,5804229965,2910,2930,2930,2910,21417
20240717,102800,5741851885,2930,2930,2930,2925,3545
20240717,102700,5731482585,2930,2930,2935,2925,7578
20240717,102600,5709286345,2930,2925,2930,2925,955
20240717,102500,5706492540,2930,2915,2930,2910,12362
20240717,102400,5670485525,2920,2935,2935,2910,21684
20240717,102300,5607175600,2930,2920,2930,2905,7313
20240717,102200,5585794705,2915,2930,2930,2900,64062
20240717,102100,5399422025,2940,2935,2940,2935,5238
20240717,102000,5384037480,2935,2935,2935,2925,2072
20240717,101900,5377965965,2940,2930,2940,2910,41502
20240717,101800,5256783470,2930,2940,2950,2930,22286
20240717,101700,5191275545,2945,2960,2965,2935,72925
20240717,101600,4975865440,2960,2975,2975,2960,13924
20240717,101500,4934587825,2975,2965,2975,2960,4777
20240717,101400,4920408610,2965,2970,2970,2960,6346
20240717,101300,4901590915,2970,2980,2985,2970,22396
20240717,101200,4835004975,2980,3000,3000,2980,28954
20240717,101100,4748397275,3000,3005,3005,3000,830
20240717,101000,4745907060,3000,3005,3005,3000,644
20240717,100900,4743972665,3000,3000,3005,3000,1204
20240717,100800,4740359905,3005,3000,3005,2995,765
20240717,100700,4738066565,3005,3000,3005,3000,1798
20240717,100600,4732672335,3000,2995,3000,2995,9952
20240717,100500,4702853135,2995,3010,3010,2990,24581
20240717,100400,4629106950,3010,3015,3020,3005,36316
20240717,100300,4519809725,3015,3020,3020,3015,3654
20240717,100200,4508782135,3020,3035,3040,3015,21603
20240717,100100,4443329980,3040,3030,3040,3030,1980
20240717,100000,4437325035,3035,3020,3065,3020,7241
20240717,095900,4415282055,3020,3035,3040,3020,13894
20240717,095800,4373249475,3040,3040,3040,3035,2517
20240717,095700,4365601260,3040,3035,3045,3025,4060
20240717,095600,4353277720,3035,3055,3055,3025,10147
20240717,095500,4322397895,3065,3060,3070,3055,8835
20240717,095400,4295343785,3065,3050,3065,3050,7656
20240717,095300,4271936325,3045,3035,3045,3035,3368
20240717,095200,4261691540,3025,3040,3040,3020,5475
20240717,095100,4245102730,3035,3035,3045,3035,3102
20240717,095000,4235674590,3035,3025,3035,3025,2516
20240717,094900,4228057190,3015,3045,3045,3015,13082
20240717,094800,4188512750,3045,3060,3060,3045,2941
20240717,094700,4179550970,3060,3065,3065,3055,2491
20240717,094600,4171926810,3065,3030,3065,3030,5673
20240717,094500,4154601095,3050,3045,3070,3025,10411
20240717,094400,4122813265,3050,3045,3050,3040,6238
20240717,094300,4103817180,3045,3020,3045,3020,2344
20240717,094200,4096703915,3015,3000,3045,3000,6738
20240717,094100,4076335995,3000,3010,3010,2995,34344
20240717,094000,3973253465,3010,3025,3025,3010,31961
20240717,093900,3876816355,3025,3025,3030,3020,8948
20240717,093800,3849743140,3025,3040,3050,3025,8108
20240717,093700,3825159430,3040,3025,3040,3025,4427
20240717,093600,3811751060,3025,3020,3025,3015,17486
20240717,093500,3758944380,3020,3025,3035,3020,15981
20240717,093400,3710595535,3030,3040,3060,3030,14724
20240717,093300,3665823960,3040,3055,3060,3030,24002
20240717,093200,3592935520,3060,3100,3110,3040,83364
20240717,093100,3337718985,3090,3125,3125,3090,25350
20240717,093000,3259035555,3125,3145,3145,3125,13518
20240717,092900,3216698740,3135,3185,3185,3135,8681
20240717,092800,3189385595,3185,3145,3195,3145,34158
20240717,092700,3081227845,3145,3140,3160,3130,15339
20240717,092600,3033022340,3155,3120,3200,3115,65400
20240717,092500,2825839425,3110,3155,3165,3105,55109
20240717,092400,2653110730,3155,3185,3225,3155,122539
20240717,092300,2263040460,3185,3120,3205,3115,214521
20240717,092200,1584079285,3120,3095,3120,3085,50359
20240717,092100,1427829270,3095,3095,3100,3090,10093
20240717,092000,1396566595,3090,3085,3095,3080,8343
20240717,091900,1370805845,3085,3090,3090,3070,8029
20240717,091800,1346076410,3090,3065,3100,3055,22261
20240717,091700,1277569240,3070,3080,3080,3065,6875
20240717,091600,1256424110,3075,3065,3095,3065,21503
20240717,091500,1190175650,3065,3050,3065,3045,8463
20240717,091400,1164309020,3050,3050,3055,3040,4980
20240717,091300,1149126960,3045,3035,3055,3030,9830
20240717,091200,1119199180,3030,3065,3075,3030,28393
20240717,091100,1032403725,3060,3060,3065,3050,23740
20240717,091000,959768645,3060,3035,3080,3020,53425
20240717,090900,796186745,3005,3015,3055,2990,50622
20240717,090800,642753350,3025,2975,3065,2975,38738
20240717,090700,525315755,2975,2975,2985,2970,4678
20240717,090600,511379205,2970,2975,2995,2970,9365
20240717,090500,483486300,2995,2960,2995,2960,13282
20240717,090400,444002860,2960,2965,2980,2960,17667
20240717,090300,391632940,2965,2970,2980,2965,14966
20240717,090200,347176815,2970,2985,3000,2970,32256
20240717,090100,250910535,2990,3010,3025,2975,41411
20240717,090000,127051560,3010,3055,3055,3010,41669