stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240724,183400,1712364925,2580,2580,2580,2580,7707
20240724,183300,1712364925,2580,2580,2580,2580,0
20240724,183200,1712364925,2580,2580,2580,2580,0
20240724,183100,1712364925,2580,2580,2580,2580,0
20240724,183000,1712364925,2580,2580,2580,2580,0
20240724,182900,1712364925,2580,2580,2580,2580,0
20240724,182800,1712364925,2580,2580,2580,2580,0
20240724,182700,1712364925,2580,2580,2580,2580,0
20240724,182600,1712364925,2580,2580,2580,2580,0
20240724,182500,1712364925,2580,2580,2580,2580,0
20240724,182400,1712364925,2580,2580,2580,2580,0
20240724,182300,1712364925,2580,2580,2580,2580,0
20240724,182200,1712364925,2580,2580,2580,2580,0
20240724,182100,1712364925,2580,2580,2580,2580,0
20240724,182000,1712364925,2580,2580,2580,2580,0
20240724,181900,1712364925,2580,2580,2580,2580,0
20240724,181800,1712364925,2580,2580,2580,2580,0
20240724,181700,1712364925,2580,2580,2580,2580,0
20240724,181600,1712364925,2580,2580,2580,2580,0
20240724,181500,1712364925,2580,2580,2580,2580,0
20240724,181400,1712364925,2580,2580,2580,2580,0
20240724,181300,1712364925,2580,2580,2580,2580,0
20240724,181200,1712364925,2580,2580,2580,2580,0
20240724,181100,1712364925,2580,2580,2580,2580,0
20240724,181000,1712364925,2580,2580,2580,2580,0
20240724,180900,1712364925,2580,2580,2580,2580,0
20240724,180800,1712364925,2580,2580,2580,2580,0
20240724,180700,1712364925,2580,2580,2580,2580,0
20240724,180600,1712364925,2580,2580,2580,2580,0
20240724,180500,1712364925,2580,2580,2580,2580,0
20240724,180400,1712364925,2580,2580,2580,2580,7707
20240724,180300,1712364925,2580,2580,2580,2580,0
20240724,180200,1712364925,2580,2580,2580,2580,0
20240724,180100,1712364925,2580,2580,2580,2580,0
20240724,180000,1712364925,2580,2580,2580,2580,0
20240724,175900,1712364925,2580,2580,2580,2580,0
20240724,175800,1712364925,2580,2580,2580,2580,0
20240724,175700,1712364925,2580,2580,2580,2580,0
20240724,175600,1712364925,2580,2580,2580,2580,0
20240724,175500,1712364925,2580,2580,2580,2580,0
20240724,175400,1712364925,2580,2580,2580,2580,0
20240724,175300,1712364925,2580,2580,2580,2580,0
20240724,175200,1712364925,2580,2580,2580,2580,0
20240724,175100,1712364925,2580,2580,2580,2580,0
20240724,175000,1712364925,2580,2580,2580,2580,0
20240724,174900,1712364925,2580,2580,2580,2580,0
20240724,174800,1712364925,2580,2580,2580,2580,0
20240724,174700,1712364925,2580,2580,2580,2580,0
20240724,174600,1712364925,2580,2580,2580,2580,0
20240724,174500,1712364925,2580,2580,2580,2580,0
20240724,174400,1712364925,2580,2580,2580,2580,0
20240724,174300,1712364925,2580,2580,2580,2580,0
20240724,174200,1712364925,2580,2580,2580,2580,0
20240724,174100,1712364925,2580,2580,2580,2580,0
20240724,174000,1712364925,2580,2580,2580,2580,0
20240724,173900,1712364925,2580,2580,2580,2580,0
20240724,173800,1712364925,2580,2580,2580,2580,0
20240724,173700,1712364925,2580,2580,2580,2580,0
20240724,173600,1712364925,2580,2580,2580,2580,0
20240724,173500,1712364925,2580,2580,2580,2580,0
20240724,173400,1712364925,2580,2580,2580,2580,7707
20240724,173300,1712364925,2580,2580,2580,2580,0
20240724,173200,1712364925,2580,2580,2580,2580,0
20240724,173100,1712364925,2580,2580,2580,2580,0
20240724,173000,1712364925,2580,2580,2580,2580,0
20240724,172900,1712364925,2580,2580,2580,2580,0
20240724,172800,1712364925,2580,2580,2580,2580,0
20240724,172700,1712364925,2580,2580,2580,2580,0
20240724,172600,1712364925,2580,2580,2580,2580,0
20240724,172500,1712364925,2580,2580,2580,2580,0
20240724,172400,1712364925,2580,2580,2580,2580,0
20240724,172300,1712364925,2580,2580,2580,2580,0
20240724,172200,1712364925,2580,2580,2580,2580,0
20240724,172100,1712364925,2580,2580,2580,2580,0
20240724,172000,1712364925,2580,2580,2580,2580,0
20240724,171900,1712364925,2580,2580,2580,2580,0
20240724,171800,1712364925,2580,2580,2580,2580,0
20240724,171700,1712364925,2580,2580,2580,2580,0
20240724,171600,1712364925,2580,2580,2580,2580,0
20240724,171500,1712364925,2580,2580,2580,2580,0
20240724,171400,1712364925,2580,2580,2580,2580,0
20240724,171300,1712364925,2580,2580,2580,2580,0
20240724,171200,1712364925,2580,2580,2580,2580,0
20240724,171100,1712364925,2580,2580,2580,2580,0
20240724,171000,1712364925,2580,2580,2580,2580,0
20240724,170900,1712364925,2580,2580,2580,2580,0
20240724,170800,1712364925,2580,2580,2580,2580,0
20240724,170700,1712364925,2580,2580,2580,2580,0
20240724,170600,1712364925,2580,2580,2580,2580,0
20240724,170500,1712364925,2580,2580,2580,2580,0
20240724,170400,1712364925,2580,2580,2580,2580,7707
20240724,170300,1712364925,2580,2580,2580,2580,0
20240724,170200,1712364925,2580,2580,2580,2580,0
20240724,170100,1712364925,2580,2580,2580,2580,0
20240724,170000,1712364925,2580,2580,2580,2580,0
20240724,165900,1712364925,2580,2580,2580,2580,0
20240724,165800,1712364925,2580,2580,2580,2580,0
20240724,165700,1712364925,2580,2580,2580,2580,0
20240724,165600,1712364925,2580,2580,2580,2580,0
20240724,165500,1712364925,2580,2580,2580,2580,0
20240724,165400,1712364925,2580,2580,2580,2580,0
20240724,165300,1712364925,2580,2580,2580,2580,0
20240724,165200,1712364925,2580,2580,2580,2580,0
20240724,165100,1712364925,2580,2580,2580,2580,0
20240724,165000,1712364925,2580,2580,2580,2580,0
20240724,164900,1712364925,2580,2580,2580,2580,0
20240724,164800,1712364925,2580,2580,2580,2580,0
20240724,164700,1712364925,2580,2580,2580,2580,0
20240724,164600,1712364925,2580,2580,2580,2580,0
20240724,164500,1712364925,2580,2580,2580,2580,0
20240724,164400,1712364925,2580,2580,2580,2580,0
20240724,164300,1712364925,2580,2580,2580,2580,0
20240724,164200,1712364925,2580,2580,2580,2580,0
20240724,164100,1712364925,2580,2580,2580,2580,0
20240724,164000,1712364925,2580,2580,2580,2580,0
20240724,163900,1712364925,2580,2580,2580,2580,0
20240724,163800,1712364925,2580,2580,2580,2580,0
20240724,163700,1712364925,2580,2580,2580,2580,0
20240724,163600,1712364925,2580,2580,2580,2580,0
20240724,163500,1712364925,2580,2580,2580,2580,0
20240724,163400,1712364925,2580,2580,2580,2580,7707
20240724,163300,1712364925,2580,2580,2580,2580,0
20240724,163200,1712364925,2580,2580,2580,2580,0
20240724,163100,1712364925,2580,2580,2580,2580,0
20240724,163000,1712364925,2580,2580,2580,2580,0
20240724,162900,1712364925,2580,2580,2580,2580,0
20240724,162800,1712364925,2580,2580,2580,2580,0
20240724,162700,1712364925,2580,2580,2580,2580,0
20240724,162600,1712364925,2580,2580,2580,2580,0
20240724,162500,1712364925,2580,2580,2580,2580,0
20240724,162400,1712364925,2580,2580,2580,2580,0
20240724,162300,1712364925,2580,2580,2580,2580,0
20240724,162200,1712364925,2580,2580,2580,2580,0
20240724,162100,1712364925,2580,2580,2580,2580,0
20240724,162000,1712364925,2580,2580,2580,2580,0
20240724,161900,1712364925,2580,2580,2580,2580,0
20240724,161800,1712364925,2580,2580,2580,2580,0
20240724,161700,1712364925,2580,2580,2580,2580,0
20240724,161600,1712364925,2580,2580,2580,2580,0
20240724,161500,1712364925,2580,2580,2580,2580,0
20240724,161400,1712364925,2580,2580,2580,2580,0
20240724,161300,1712364925,2580,2580,2580,2580,0
20240724,161200,1712364925,2580,2580,2580,2580,0
20240724,161100,1712364925,2580,2580,2580,2580,0
20240724,161000,1712364925,2580,2580,2580,2580,0
20240724,160900,1712364925,2580,2580,2580,2580,0
20240724,160800,1712364925,2580,2580,2580,2580,0
20240724,160700,1712364925,2580,2580,2580,2580,0
20240724,160600,1712364925,2580,2580,2580,2580,0
20240724,160500,1712364925,2580,2580,2580,2580,0
20240724,160400,1712364925,2580,2580,2580,2580,7707
20240724,160300,1712364925,2580,2580,2580,2580,0
20240724,160200,1712364925,2580,2580,2580,2580,0
20240724,160100,1712364925,2580,2580,2580,2580,0
20240724,160000,1712364925,2580,2580,2580,2580,0
20240724,155900,1712364925,2580,2580,2580,2580,0
20240724,155800,1712364925,2580,2580,2580,2580,0
20240724,155700,1712364925,2580,2580,2580,2580,0
20240724,155600,1712364925,2580,2580,2580,2580,0
20240724,155500,1712364925,2580,2580,2580,2580,0
20240724,155400,1712364925,2580,2580,2580,2580,0
20240724,155300,1712364925,2580,2580,2580,2580,0
20240724,155200,1712364925,2580,2580,2580,2580,0
20240724,155100,1712364925,2580,2580,2580,2580,0
20240724,155000,1712364925,2580,2580,2580,2580,0
20240724,154900,1712364925,2580,2580,2580,2580,0
20240724,154800,1712364925,2580,2580,2580,2580,0
20240724,154700,1712364925,2580,2580,2580,2580,0
20240724,154600,1712364925,2580,2580,2580,2580,0
20240724,154500,1712364925,2580,2580,2580,2580,0
20240724,154400,1712364925,2580,2580,2580,2580,0
20240724,154300,1712364925,2580,2580,2580,2580,0
20240724,154200,1712364925,2580,2580,2580,2580,0
20240724,154100,1712364925,2580,2580,2580,2580,0
20240724,154000,1712364925,2580,2580,2580,2580,0
20240724,153900,1712364925,2580,2580,2580,2580,0
20240724,153800,1712364925,2580,2580,2580,2580,0
20240724,153700,1712364925,2580,2580,2580,2580,0
20240724,153600,1712364925,2580,2580,2580,2580,0
20240724,153500,1712364925,2580,2580,2580,2580,0
20240724,153400,1712364925,2580,2580,2580,2580,7707
20240724,153300,1712364925,2580,2580,2580,2580,0
20240724,153200,1712364925,2580,2580,2580,2580,0
20240724,153100,1712364925,2580,2580,2580,2580,0
20240724,153000,1712364925,2580,2580,2580,2580,7707
20240724,152900,1692480865,2575,2575,2575,2575,0
20240724,152800,1692480865,2575,2575,2575,2575,0
20240724,152700,1692480865,2575,2575,2575,2575,0
20240724,152600,1692480865,2575,2575,2575,2575,0
20240724,152500,1692480865,2575,2575,2575,2575,0
20240724,152400,1692480865,2575,2575,2575,2575,0
20240724,152300,1692480865,2575,2575,2575,2575,0
20240724,152200,1692480865,2575,2575,2575,2575,0
20240724,152100,1692480865,2575,2575,2575,2575,0
20240724,152000,1692480865,2575,2575,2575,2575,0
20240724,151900,1692480865,2575,2555,2575,2555,8624
20240724,151800,1670375000,2565,2560,2565,2560,237
20240724,151700,1669768095,2555,2560,2565,2555,3049
20240724,151600,1661976415,2555,2560,2560,2555,2445
20240724,151500,1655718115,2565,2565,2565,2565,9
20240724,151400,1655695030,2565,2560,2565,2555,1318
20240724,151300,1652315515,2550,2565,2565,2550,3513
20240724,151200,1643338320,2565,2560,2565,2560,942
20240724,151100,1640924045,2565,2560,2565,2550,5850
20240724,151000,1625997580,2560,2570,2570,2555,606
20240724,150900,1624446620,2555,2555,2555,2555,300
20240724,150800,1623680120,2555,2560,2560,2555,1003
20240724,150700,1621112445,2560,2575,2575,2560,3794
20240724,150600,1611393620,2575,2575,2575,2575,1
20240724,150500,1611391045,2575,2575,2575,2575,3
20240724,150400,1611383320,2560,2575,2575,2560,3826
20240724,150300,1601565275,2575,2575,2575,2570,775
20240724,150200,1599573500,2570,2570,2570,2570,279
20240724,150100,1598856470,2570,2570,2570,2570,579
20240724,150000,1597368440,2575,2575,2575,2575,25
20240724,145900,1597304065,2575,2575,2575,2575,711
20240724,145800,1595473240,2570,2570,2570,2570,125
20240724,145700,1595151990,2570,2575,2575,2570,531
20240724,145600,1593787315,2570,2570,2570,2570,795
20240724,145500,1591744165,2575,2575,2575,2575,1
20240724,145400,1591741590,2575,2575,2575,2570,138
20240724,145300,1591386490,2575,2575,2575,2575,0
20240724,145200,1591386490,2575,2575,2575,2575,0
20240724,145100,1591386490,2575,2570,2580,2570,143
20240724,145000,1591018360,2580,2580,2580,2575,627
20240724,144900,1589400705,2580,2580,2580,2580,0
20240724,144800,1589400705,2580,2580,2580,2560,676
20240724,144700,1587669945,2580,2580,2580,2580,0
20240724,144600,1587669945,2580,2580,2580,2580,530
20240724,144500,1586302545,2580,2580,2580,2580,0
20240724,144400,1586302545,2580,2580,2580,2580,10
20240724,144300,1586276745,2595,2595,2595,2595,0
20240724,144200,1586276745,2595,2590,2595,2590,603
20240724,144100,1584714390,2585,2585,2585,2585,1788
20240724,144000,1580092410,2595,2595,2595,2595,78
20240724,143900,1579890000,2595,2575,2595,2575,13212
20240724,143800,1545793240,2570,2575,2575,2555,1534
20240724,143700,1541863980,2580,2580,2580,2580,0
20240724,143600,1541863980,2580,2580,2580,2580,2
20240724,143500,1541858820,2580,2580,2580,2580,355
20240724,143400,1540942920,2580,2580,2580,2580,5
20240724,143300,1540930020,2575,2580,2580,2575,151
20240724,143200,1540540940,2580,2580,2580,2580,0
20240724,143100,1540540940,2580,2580,2580,2580,0
20240724,143000,1540540940,2580,2580,2580,2580,2
20240724,142900,1540535780,2575,2575,2575,2575,26
20240724,142800,1540468830,2580,2580,2580,2580,1155
20240724,142700,1537488930,2585,2580,2585,2580,31
20240724,142600,1537408945,2580,2585,2585,2580,291
20240724,142500,1536658155,2580,2580,2580,2580,1685
20240724,142400,1532310855,2580,2580,2580,2580,0
20240724,142300,1532310855,2580,2580,2580,2580,5
20240724,142200,1532297955,2580,2580,2580,2580,2
20240724,142100,1532292795,2575,2580,2580,2575,3897
20240724,142000,1522251050,2575,2575,2575,2575,0
20240724,141900,1522251050,2575,2575,2580,2575,207
20240724,141800,1521718015,2580,2575,2580,2575,474
20240724,141700,1520497455,2580,2580,2580,2580,712
20240724,141600,1518660495,2580,2580,2580,2580,3447
20240724,141500,1509767235,2585,2585,2585,2585,0
20240724,141400,1509767235,2585,2585,2585,2585,0
20240724,141300,1509767235,2585,2585,2585,2585,0
20240724,141200,1509767235,2585,2585,2585,2585,1
20240724,141100,1509764650,2590,2590,2590,2590,0
20240724,141000,1509764650,2590,2590,2590,2590,0
20240724,140900,1509764650,2590,2580,2590,2580,2241
20240724,140800,1503974695,2580,2570,2580,2570,1332
20240724,140700,1500551425,2565,2565,2565,2565,500
20240724,140600,1499268925,2560,2550,2560,2550,5003
20240724,140500,1486471250,2550,2555,2560,2550,13497
20240724,140400,1451987415,2565,2565,2565,2560,1011
20240724,140300,1449394205,2560,2565,2565,2555,2529
20240724,140200,1442924585,2570,2570,2570,2570,0
20240724,140100,1442924585,2570,2555,2570,2555,924
20240724,140000,1440554890,2570,2570,2570,2565,192
20240724,135900,1440061455,2555,2565,2575,2555,3010
20240724,135800,1432343370,2565,2555,2565,2555,511
20240724,135700,1431035745,2555,2560,2560,2555,1530
20240724,135600,1427126310,2570,2555,2570,2555,1186
20240724,135500,1424088655,2555,2555,2565,2550,5708
20240724,135400,1409516285,2560,2570,2570,2560,12011
20240724,135300,1378730440,2570,2570,2570,2570,1102
20240724,135200,1375898300,2580,2580,2580,2580,900
20240724,135100,1373576300,2580,2580,2580,2580,1
20240724,135000,1373573720,2575,2580,2580,2575,4908
20240724,134900,1360935615,2580,2580,2580,2580,1001
20240724,134800,1358353035,2590,2590,2590,2590,0
20240724,134700,1358353035,2590,2580,2590,2580,401
20240724,134600,1357316445,2585,2585,2585,2585,0
20240724,134500,1357316445,2585,2580,2585,2580,787
20240724,134400,1355282590,2590,2590,2590,2590,1
20240724,134300,1355280000,2585,2590,2590,2585,151
20240724,134200,1354889660,2585,2585,2585,2585,10500
20240724,134100,1327747160,2585,2590,2590,2585,12
20240724,134000,1327716130,2595,2595,2595,2595,100
20240724,133900,1327456630,2595,2595,2595,2595,19
20240724,133800,1327407325,2595,2595,2595,2595,0
20240724,133700,1327407325,2595,2580,2595,2580,761
20240724,133600,1325443930,2580,2580,2580,2580,30
20240724,133500,1325366530,2590,2590,2590,2590,1100
20240724,133400,1322517530,2575,2590,2590,2575,730
20240724,133300,1320628780,2575,2575,2575,2575,700
20240724,133200,1318826280,2575,2575,2575,2575,2001
20240724,133100,1313673705,2580,2585,2590,2580,2004
20240724,133000,1308502840,2595,2585,2595,2585,203
20240724,132900,1307977830,2590,2590,2590,2590,0
20240724,132800,1307977830,2590,2590,2590,2590,4416
20240724,132700,1296540390,2590,2590,2590,2590,0
20240724,132600,1296540390,2590,2590,2590,2590,50
20240724,132500,1296410890,2590,2590,2590,2590,52
20240724,132400,1296276210,2590,2595,2595,2590,101
20240724,132300,1296014615,2595,2595,2595,2595,1
20240724,132200,1296012020,2580,2580,2580,2580,0
20240724,132100,1296012020,2580,2580,2580,2580,10
20240724,132000,1295986220,2590,2590,2595,2585,1956
20240724,131900,1290923030,2590,2585,2590,2585,585
20240724,131800,1289408005,2590,2590,2590,2590,314
20240724,131700,1288594745,2590,2590,2590,2580,5577
20240724,131600,1274200315,2590,2580,2590,2580,400
20240724,131500,1273165315,2580,2590,2590,2580,994
20240724,131400,1270599055,2595,2595,2600,2585,3005
20240724,131300,1262826680,2590,2595,2600,2590,508
20240724,131200,1261510920,2600,2600,2600,2600,0
20240724,131100,1261510920,2600,2600,2600,2600,0
20240724,131000,1261510920,2600,2600,2600,2600,0
20240724,130900,1261510920,2600,2595,2600,2595,140
20240724,130800,1261147610,2595,2595,2595,2595,1
20240724,130700,1261145015,2595,2585,2595,2585,44
20240724,130600,1261031225,2595,2595,2595,2590,888
20240724,130500,1258728025,2585,2605,2605,2585,1028
20240724,130400,1256064705,2605,2590,2605,2590,2
20240724,130300,1256059510,2595,2600,2600,2595,105
20240724,130200,1255787020,2600,2600,2600,2600,2
20240724,130100,1255781820,2595,2595,2595,2595,4
20240724,130000,1255771440,2595,2595,2595,2595,70
20240724,125900,1255589790,2605,2605,2605,2605,4
20240724,125800,1255579370,2605,2600,2605,2600,78
20240724,125700,1255376425,2605,2605,2605,2605,0
20240724,125600,1255376425,2605,2595,2605,2590,241
20240724,125500,1254750870,2590,2590,2605,2590,161
20240724,125400,1254331540,2605,2600,2610,2600,1147
20240724,125300,1251342465,2605,2605,2605,2605,3
20240724,125200,1251334650,2585,2605,2605,2585,666
20240724,125100,1249605240,2585,2585,2605,2585,2562
20240724,125000,1242976650,2610,2605,2610,2585,1242
20240724,124900,1239758040,2610,2605,2610,2605,934
20240724,124800,1237324610,2605,2595,2610,2585,1496
20240724,124700,1233436670,2600,2600,2600,2590,609
20240724,124600,1231853370,2585,2595,2595,2585,2319
20240724,124500,1225853425,2600,2600,2600,2600,376
20240724,124400,1224875825,2595,2595,2595,2595,0
20240724,124300,1224875825,2595,2595,2595,2595,124
20240724,124200,1224554045,2610,2610,2610,2610,4
20240724,124100,1224543605,2615,2610,2615,2595,755
20240724,124000,1222576660,2610,2605,2610,2605,364
20240724,123900,1221627140,2610,2600,2610,2600,336
20240724,123800,1220753180,2600,2610,2610,2595,69
20240724,123700,1220573770,2595,2600,2600,2595,1304
20240724,123600,1217183955,2615,2615,2615,2615,0
20240724,123500,1217183955,2615,2600,2615,2600,10049
20240724,123400,1191056175,2595,2585,2595,2580,3992
20240724,123300,1180712765,2570,2615,2615,2560,39074
20240724,123200,1079517725,2605,2610,2610,2605,1101
20240724,123100,1076644515,2615,2615,2615,2610,1289
20240724,123000,1073279550,2615,2615,2615,2615,177
20240724,122900,1072816695,2615,2615,2615,2615,132
20240724,122800,1072471515,2615,2620,2620,2615,906
20240724,122700,1070099395,2625,2625,2625,2625,1082
20240724,122600,1067259145,2635,2635,2635,2635,0
20240724,122500,1067259145,2635,2635,2635,2635,7
20240724,122400,1067240700,2630,2630,2630,2630,2170
20240724,122300,1061533600,2635,2635,2635,2635,1294
20240724,122200,1058123910,2635,2640,2640,2635,2336
20240724,122100,1051964765,2640,2640,2640,2640,0
20240724,122000,1051964765,2640,2630,2640,2630,5766
20240724,121900,1036757205,2635,2635,2635,2635,1047
20240724,121800,1033998360,2635,2635,2635,2635,1010
20240724,121700,1031337010,2635,2640,2640,2635,2209
20240724,121600,1025510385,2645,2645,2645,2645,7
20240724,121500,1025491870,2640,2640,2640,2640,0
20240724,121400,1025491870,2640,2640,2640,2640,1
20240724,121300,1025489230,2635,2635,2635,2635,383
20240724,121200,1024480025,2635,2635,2635,2635,0
20240724,121100,1024480025,2635,2630,2635,2630,1945
20240724,121000,1019364600,2630,2630,2630,2630,0
20240724,120900,1019364600,2630,2630,2630,2630,0
20240724,120800,1019364600,2630,2635,2635,2630,385
20240724,120700,1018351555,2630,2630,2630,2630,172
20240724,120600,1017899195,2635,2635,2635,2635,12
20240724,120500,1017867575,2635,2635,2635,2635,3124
20240724,120400,1009635835,2635,2635,2635,2635,14
20240724,120300,1009598945,2630,2630,2630,2630,267
20240724,120200,1008896735,2635,2635,2635,2635,0
20240724,120100,1008896735,2635,2635,2635,2635,138
20240724,120000,1008533105,2635,2635,2635,2635,10
20240724,115900,1008506755,2635,2635,2635,2630,623
20240724,115800,1006868215,2630,2635,2635,2630,164
20240724,115700,1006436885,2635,2635,2635,2635,1167
20240724,115600,1003361840,2635,2635,2635,2635,0
20240724,115500,1003361840,2635,2635,2635,2635,100
20240724,115400,1003098340,2645,2645,2645,2645,0
20240724,115300,1003098340,2645,2640,2645,2640,2
20240724,115200,1003093055,2645,2645,2645,2645,50
20240724,115100,1002960805,2645,2640,2645,2640,144
20240724,115000,1002579935,2635,2635,2635,2635,0
20240724,114900,1002579935,2635,2640,2640,2635,54
20240724,114800,1002437475,2635,2635,2635,2635,0
20240724,114700,1002437475,2635,2640,2640,2635,316
20240724,114600,1001604735,2640,2640,2640,2640,100
20240724,114500,1001340735,2640,2640,2640,2640,3141
20240724,114400,993048495,2645,2645,2645,2645,0
20240724,114300,993048495,2645,2645,2645,2645,0
20240724,114200,993048495,2645,2645,2645,2645,0
20240724,114100,993048495,2645,2645,2645,2645,5
20240724,114000,993035270,2640,2640,2640,2640,1000
20240724,113900,990395270,2640,2640,2640,2640,20
20240724,113800,990342470,2640,2640,2640,2640,129
20240724,113700,990001910,2645,2645,2645,2645,24
20240724,113600,989938430,2645,2645,2645,2645,218
20240724,113500,989361820,2645,2645,2645,2645,0
20240724,113400,989361820,2645,2645,2645,2645,3
20240724,113300,989353885,2650,2645,2650,2645,96
20240724,113200,989099950,2640,2645,2645,2640,901
20240724,113100,986720875,2650,2650,2650,2650,5
20240724,113000,986707625,2650,2650,2650,2650,2
20240724,112900,986702325,2645,2645,2645,2645,42
20240724,112800,986591235,2645,2640,2645,2640,1151
20240724,112700,983546860,2645,2645,2645,2645,1
20240724,112600,983544215,2645,2645,2645,2640,1090
20240724,112500,980665940,2650,2650,2650,2650,372
20240724,112400,979680140,2640,2645,2650,2640,428
20240724,112300,978548460,2650,2650,2650,2650,850
20240724,112200,976295960,2655,2655,2655,2655,0
20240724,112100,976295960,2655,2655,2655,2655,0
20240724,112000,976295960,2655,2655,2655,2640,444
20240724,111900,975117645,2655,2640,2655,2640,1935
20240724,111800,970008465,2655,2655,2655,2640,7135
20240724,111700,951104060,2660,2660,2660,2660,200
20240724,111600,950572060,2660,2660,2660,2655,3770
20240724,111500,940548860,2665,2665,2665,2665,0
20240724,111400,940548860,2665,2660,2665,2660,45
20240724,111300,940429030,2665,2660,2665,2655,28
20240724,111200,940354605,2665,2660,2665,2660,3
20240724,111100,940346615,2665,2665,2665,2665,0
20240724,111000,940346615,2665,2665,2665,2665,10
20240724,110900,940319965,2665,2660,2665,2655,1011
20240724,110800,937632535,2665,2665,2665,2665,3
20240724,110700,937624540,2665,2670,2670,2660,315
20240724,110600,936784895,2670,2660,2670,2660,2892
20240724,110500,929088265,2660,2650,2660,2650,132
20240724,110400,928737820,2660,2655,2660,2655,53
20240724,110300,928596930,2660,2655,2660,2650,1210
20240724,110200,925386790,2655,2655,2660,2655,2629
20240724,110100,918394885,2655,2650,2655,2650,2
20240724,110000,918389580,2660,2660,2660,2655,112
20240724,105900,918091670,2655,2655,2655,2650,2508
20240724,105800,911433930,2650,2645,2650,2640,3373
20240724,105700,902501380,2645,2645,2645,2645,0
20240724,105600,902501380,2645,2640,2645,2640,3201
20240724,105500,894050255,2640,2645,2645,2640,1413
20240724,105400,890316385,2645,2645,2645,2645,1
20240724,105300,890313740,2635,2645,2650,2635,3329
20240724,105200,881510935,2645,2645,2645,2645,0
20240724,105100,881510935,2645,2645,2645,2645,1
20240724,105000,881508290,2645,2645,2645,2640,331
20240724,104900,880632800,2645,2645,2645,2645,0
20240724,104800,880632800,2645,2645,2645,2645,0
20240724,104700,880632800,2645,2645,2645,2645,300
20240724,104600,879839300,2645,2640,2645,2640,2005
20240724,104500,874546090,2640,2640,2640,2640,0
20240724,104400,874546090,2640,2635,2640,2635,494
20240724,104300,873244395,2625,2625,2625,2625,0
20240724,104200,873244395,2625,2645,2645,2625,546
20240724,104100,871801485,2645,2640,2645,2640,2
20240724,104000,871796200,2625,2645,2645,2625,12
20240724,103900,871764660,2640,2645,2645,2640,103
20240724,103800,871492725,2640,2645,2645,2640,2211
20240724,103700,865655635,2645,2645,2645,2645,150
20240724,103600,865258885,2645,2645,2645,2645,327
20240724,103500,864393970,2650,2645,2650,2645,5
20240724,103400,864380740,2650,2650,2650,2650,2
20240724,103300,864375440,2650,2640,2650,2640,219
20240724,103200,863797080,2640,2650,2650,2640,79
20240724,103100,863587790,2650,2645,2650,2645,49
20240724,103000,863458165,2645,2640,2645,2640,149
20240724,102900,863064715,2645,2645,2645,2645,45
20240724,102800,862945690,2645,2645,2645,2645,4
20240724,102700,862935110,2645,2640,2645,2640,353
20240724,102600,862003175,2640,2640,2640,2640,150
20240724,102500,861607175,2640,2645,2650,2640,856
20240724,102400,859344890,2645,2645,2645,2645,103
20240724,102300,859072455,2640,2635,2640,2630,501
20240724,102200,857751525,2630,2635,2635,2630,84
20240724,102100,857530355,2635,2635,2635,2635,1
20240724,102000,857527720,2635,2635,2635,2635,6531
20240724,101900,840318535,2635,2635,2635,2635,5
20240724,101800,840305360,2635,2635,2635,2635,0
20240724,101700,840305360,2635,2635,2635,2635,13
20240724,101600,840271105,2635,2630,2635,2630,45
20240724,101500,840152655,2635,2635,2635,2635,0
20240724,101400,840152655,2635,2635,2635,2635,1
20240724,101300,840150020,2630,2630,2630,2620,4277
20240724,101200,828935820,2640,2640,2640,2640,1
20240724,101100,828933180,2630,2630,2640,2630,71
20240724,101000,828746440,2645,2645,2645,2645,0
20240724,100900,828746440,2645,2635,2645,2635,202
20240724,100800,828214160,2645,2645,2645,2640,1284
20240724,100700,824819330,2645,2625,2645,2625,3170
20240724,100600,816483185,2625,2625,2625,2625,3
20240724,100500,816475310,2620,2620,2625,2620,338
20240724,100400,815588730,2615,2625,2625,2615,466
20240724,100300,814366720,2625,2635,2635,2625,664
20240724,100200,812619460,2635,2630,2635,2630,3
20240724,100100,812611565,2630,2625,2630,2625,92
20240724,100000,812370030,2625,2620,2625,2615,2060
20240724,095900,806982520,2625,2620,2625,2620,33
20240724,095800,806895900,2625,2620,2625,2620,12
20240724,095700,806864450,2635,2635,2635,2635,0
20240724,095600,806864450,2635,2620,2635,2615,507
20240724,095500,805537400,2635,2625,2635,2620,1825
20240724,095400,800736760,2645,2645,2645,2630,16102
20240724,095300,758332030,2645,2645,2645,2645,366
20240724,095200,757363960,2645,2645,2655,2645,13448
20240724,095100,721793720,2655,2645,2655,2645,688
20240724,095000,719969940,2655,2650,2655,2645,54
20240724,094900,719827070,2655,2655,2655,2640,906
20240724,094800,717432380,2655,2655,2655,2655,0
20240724,094700,717432380,2655,2645,2655,2645,4064
20240724,094600,706678290,2650,2645,2650,2645,111
20240724,094500,706384655,2650,2650,2650,2645,3
20240724,094400,706376710,2650,2645,2650,2635,3402
20240724,094300,697407635,2645,2645,2645,2635,414
20240724,094200,696314260,2650,2645,2650,2645,2618
20240724,094100,689382445,2640,2640,2640,2640,502
20240724,094000,688057165,2640,2640,2640,2640,1699
20240724,093900,683571805,2645,2640,2645,2640,104
20240724,093800,683297155,2640,2640,2640,2630,97
20240724,093700,683041305,2640,2630,2640,2625,2093
20240724,093600,677529975,2630,2630,2630,2630,404
20240724,093500,676467455,2630,2625,2630,2625,1821
20240724,093400,671687225,2625,2620,2625,2615,646
20240724,093300,669994710,2625,2620,2625,2620,3230
20240724,093200,661532085,2620,2625,2625,2620,57
20240724,093100,661382585,2615,2620,2620,2615,1309
20240724,093000,657957010,2620,2620,2620,2615,1644
20240724,092900,653652850,2625,2620,2625,2620,3320
20240724,092800,644954410,2610,2615,2620,2610,1169
20240724,092700,641897635,2610,2600,2610,2600,1008
20240724,092600,639276755,2610,2615,2615,2600,3189
20240724,092500,630979940,2620,2595,2620,2595,11668
20240724,092400,600567755,2605,2590,2605,2575,10192
20240724,092300,574147860,2595,2580,2595,2575,6542
20240724,092200,557249200,2570,2585,2590,2560,11436
20240724,092100,527817310,2595,2595,2595,2585,15257
20240724,092000,488368630,2595,2590,2605,2590,248
20240724,091900,487723885,2605,2605,2605,2595,548
20240724,091800,486296545,2590,2605,2605,2590,18257
20240724,091700,438933450,2615,2610,2615,2600,9093
20240724,091600,415243710,2615,2610,2615,2610,705
20240724,091500,413400140,2615,2615,2615,2610,1942
20240724,091400,408327120,2615,2610,2620,2610,2472
20240724,091300,401869305,2610,2610,2620,2610,6018
20240724,091200,386138425,2605,2610,2615,2600,3033
20240724,091100,378227115,2600,2610,2615,2600,2171
20240724,091000,372572330,2605,2630,2635,2595,34351
20240724,090900,282920650,2635,2640,2655,2635,5215
20240724,090800,269164830,2660,2650,2660,2640,9839
20240724,090700,243129215,2655,2655,2670,2650,8539
20240724,090600,220500630,2655,2680,2680,2655,8878
20240724,090500,196889935,2680,2685,2690,2675,2842
20240724,090400,189252080,2670,2650,2670,2645,8205
20240724,090300,167456695,2645,2650,2670,2645,8730
20240724,090200,144229250,2650,2635,2650,2635,5449
20240724,090100,129853240,2640,2650,2660,2640,1449
20240724,090000,126016675,2650,2635,2660,2635,47805