stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240724,183400,24569859485,1614,1614,1614,1614,119908
20240724,183300,24569859485,1614,1614,1614,1614,0
20240724,183200,24569859485,1614,1614,1614,1614,0
20240724,183100,24569859485,1614,1614,1614,1614,0
20240724,183000,24569859485,1614,1614,1614,1614,0
20240724,182900,24569859485,1614,1614,1614,1614,0
20240724,182800,24569859485,1614,1614,1614,1614,0
20240724,182700,24569859485,1614,1614,1614,1614,0
20240724,182600,24569859485,1614,1614,1614,1614,0
20240724,182500,24569859485,1614,1614,1614,1614,0
20240724,182400,24569859485,1614,1614,1614,1614,0
20240724,182300,24569859485,1614,1614,1614,1614,0
20240724,182200,24569859485,1614,1614,1614,1614,0
20240724,182100,24569859485,1614,1614,1614,1614,0
20240724,182000,24569859485,1614,1614,1614,1614,0
20240724,181900,24569859485,1614,1614,1614,1614,0
20240724,181800,24569859485,1614,1614,1614,1614,0
20240724,181700,24569859485,1614,1614,1614,1614,0
20240724,181600,24569859485,1614,1614,1614,1614,0
20240724,181500,24569859485,1614,1614,1614,1614,0
20240724,181400,24569859485,1614,1614,1614,1614,0
20240724,181300,24569859485,1614,1614,1614,1614,0
20240724,181200,24569859485,1614,1614,1614,1614,0
20240724,181100,24569859485,1614,1614,1614,1614,0
20240724,181000,24569859485,1614,1614,1614,1614,0
20240724,180900,24569859485,1614,1614,1614,1614,0
20240724,180800,24569859485,1614,1614,1614,1614,0
20240724,180700,24569859485,1614,1614,1614,1614,0
20240724,180600,24569859485,1614,1614,1614,1614,0
20240724,180500,24569859485,1614,1614,1614,1614,0
20240724,180400,24569859485,1614,1614,1614,1614,119908
20240724,180300,24569859485,1614,1614,1614,1614,0
20240724,180200,24569859485,1614,1614,1614,1614,0
20240724,180100,24569859485,1614,1614,1614,1614,0
20240724,180000,24569859485,1614,1614,1614,1614,0
20240724,175900,24569859485,1614,1614,1614,1614,0
20240724,175800,24569859485,1614,1614,1614,1614,0
20240724,175700,24569859485,1614,1614,1614,1614,0
20240724,175600,24569859485,1614,1614,1614,1614,0
20240724,175500,24569859485,1614,1614,1614,1614,0
20240724,175400,24569859485,1614,1614,1614,1614,0
20240724,175300,24569859485,1614,1614,1614,1614,0
20240724,175200,24569859485,1614,1614,1614,1614,0
20240724,175100,24569859485,1614,1614,1614,1614,0
20240724,175000,24569859485,1614,1614,1614,1614,0
20240724,174900,24569859485,1614,1614,1614,1614,0
20240724,174800,24569859485,1614,1614,1614,1614,0
20240724,174700,24569859485,1614,1614,1614,1614,0
20240724,174600,24569859485,1614,1614,1614,1614,0
20240724,174500,24569859485,1614,1614,1614,1614,0
20240724,174400,24569859485,1614,1614,1614,1614,0
20240724,174300,24569859485,1614,1614,1614,1614,0
20240724,174200,24569859485,1614,1614,1614,1614,0
20240724,174100,24569859485,1614,1614,1614,1614,0
20240724,174000,24569859485,1614,1614,1614,1614,0
20240724,173900,24569859485,1614,1614,1614,1614,0
20240724,173800,24569859485,1614,1614,1614,1614,0
20240724,173700,24569859485,1614,1614,1614,1614,0
20240724,173600,24569859485,1614,1614,1614,1614,0
20240724,173500,24569859485,1614,1614,1614,1614,0
20240724,173400,24569859485,1614,1614,1614,1614,119908
20240724,173300,24569859485,1614,1614,1614,1614,0
20240724,173200,24569859485,1614,1614,1614,1614,0
20240724,173100,24569859485,1614,1614,1614,1614,0
20240724,173000,24569859485,1614,1614,1614,1614,0
20240724,172900,24569859485,1614,1614,1614,1614,0
20240724,172800,24569859485,1614,1614,1614,1614,0
20240724,172700,24569859485,1614,1614,1614,1614,0
20240724,172600,24569859485,1614,1614,1614,1614,0
20240724,172500,24569859485,1614,1614,1614,1614,0
20240724,172400,24569859485,1614,1614,1614,1614,0
20240724,172300,24569859485,1614,1614,1614,1614,0
20240724,172200,24569859485,1614,1614,1614,1614,0
20240724,172100,24569859485,1614,1614,1614,1614,0
20240724,172000,24569859485,1614,1614,1614,1614,0
20240724,171900,24569859485,1614,1614,1614,1614,0
20240724,171800,24569859485,1614,1614,1614,1614,0
20240724,171700,24569859485,1614,1614,1614,1614,0
20240724,171600,24569859485,1614,1614,1614,1614,0
20240724,171500,24569859485,1614,1614,1614,1614,0
20240724,171400,24569859485,1614,1614,1614,1614,0
20240724,171300,24569859485,1614,1614,1614,1614,0
20240724,171200,24569859485,1614,1614,1614,1614,0
20240724,171100,24569859485,1614,1614,1614,1614,0
20240724,171000,24569859485,1614,1614,1614,1614,0
20240724,170900,24569859485,1614,1614,1614,1614,0
20240724,170800,24569859485,1614,1614,1614,1614,0
20240724,170700,24569859485,1614,1614,1614,1614,0
20240724,170600,24569859485,1614,1614,1614,1614,0
20240724,170500,24569859485,1614,1614,1614,1614,0
20240724,170400,24569859485,1614,1614,1614,1614,119908
20240724,170300,24569859485,1614,1614,1614,1614,0
20240724,170200,24569859485,1614,1614,1614,1614,0
20240724,170100,24569859485,1614,1614,1614,1614,0
20240724,170000,24569859485,1614,1614,1614,1614,0
20240724,165900,24569859485,1614,1614,1614,1614,0
20240724,165800,24569859485,1614,1614,1614,1614,0
20240724,165700,24569859485,1614,1614,1614,1614,0
20240724,165600,24569859485,1614,1614,1614,1614,0
20240724,165500,24569859485,1614,1614,1614,1614,0
20240724,165400,24569859485,1614,1614,1614,1614,0
20240724,165300,24569859485,1614,1614,1614,1614,0
20240724,165200,24569859485,1614,1614,1614,1614,0
20240724,165100,24569859485,1614,1614,1614,1614,0
20240724,165000,24569859485,1614,1614,1614,1614,0
20240724,164900,24569859485,1614,1614,1614,1614,0
20240724,164800,24569859485,1614,1614,1614,1614,0
20240724,164700,24569859485,1614,1614,1614,1614,0
20240724,164600,24569859485,1614,1614,1614,1614,0
20240724,164500,24569859485,1614,1614,1614,1614,0
20240724,164400,24569859485,1614,1614,1614,1614,0
20240724,164300,24569859485,1614,1614,1614,1614,0
20240724,164200,24569859485,1614,1614,1614,1614,0
20240724,164100,24569859485,1614,1614,1614,1614,0
20240724,164000,24569859485,1614,1614,1614,1614,0
20240724,163900,24569859485,1614,1614,1614,1614,0
20240724,163800,24569859485,1614,1614,1614,1614,0
20240724,163700,24569859485,1614,1614,1614,1614,0
20240724,163600,24569859485,1614,1614,1614,1614,0
20240724,163500,24569859485,1614,1614,1614,1614,0
20240724,163400,24569859485,1614,1614,1614,1614,119908
20240724,163300,24569859485,1614,1614,1614,1614,0
20240724,163200,24569859485,1614,1614,1614,1614,0
20240724,163100,24569859485,1614,1614,1614,1614,0
20240724,163000,24569859485,1614,1614,1614,1614,0
20240724,162900,24569859485,1614,1614,1614,1614,0
20240724,162800,24569859485,1614,1614,1614,1614,0
20240724,162700,24569859485,1614,1614,1614,1614,0
20240724,162600,24569859485,1614,1614,1614,1614,0
20240724,162500,24569859485,1614,1614,1614,1614,0
20240724,162400,24569859485,1614,1614,1614,1614,0
20240724,162300,24569859485,1614,1614,1614,1614,0
20240724,162200,24569859485,1614,1614,1614,1614,0
20240724,162100,24569859485,1614,1614,1614,1614,0
20240724,162000,24569859485,1614,1614,1614,1614,0
20240724,161900,24569859485,1614,1614,1614,1614,0
20240724,161800,24569859485,1614,1614,1614,1614,0
20240724,161700,24569859485,1614,1614,1614,1614,0
20240724,161600,24569859485,1614,1614,1614,1614,0
20240724,161500,24569859485,1614,1614,1614,1614,0
20240724,161400,24569859485,1614,1614,1614,1614,0
20240724,161300,24569859485,1614,1614,1614,1614,0
20240724,161200,24569859485,1614,1614,1614,1614,0
20240724,161100,24569859485,1614,1614,1614,1614,0
20240724,161000,24569859485,1614,1614,1614,1614,0
20240724,160900,24569859485,1614,1614,1614,1614,0
20240724,160800,24569859485,1614,1614,1614,1614,0
20240724,160700,24569859485,1614,1614,1614,1614,0
20240724,160600,24569859485,1614,1614,1614,1614,0
20240724,160500,24569859485,1614,1614,1614,1614,0
20240724,160400,24569859485,1614,1614,1614,1614,119908
20240724,160300,24569859485,1614,1614,1614,1614,0
20240724,160200,24569859485,1614,1614,1614,1614,0
20240724,160100,24569859485,1614,1614,1614,1614,0
20240724,160000,24569859485,1614,1614,1614,1614,0
20240724,155900,24569859485,1614,1614,1614,1614,0
20240724,155800,24569859485,1614,1614,1614,1614,0
20240724,155700,24569859485,1614,1614,1614,1614,0
20240724,155600,24569859485,1614,1614,1614,1614,0
20240724,155500,24569859485,1614,1614,1614,1614,0
20240724,155400,24569859485,1614,1614,1614,1614,0
20240724,155300,24569859485,1614,1614,1614,1614,0
20240724,155200,24569859485,1614,1614,1614,1614,0
20240724,155100,24569859485,1614,1614,1614,1614,0
20240724,155000,24569859485,1614,1614,1614,1614,0
20240724,154900,24569859485,1614,1614,1614,1614,0
20240724,154800,24569859485,1614,1614,1614,1614,0
20240724,154700,24569859485,1614,1614,1614,1614,0
20240724,154600,24569859485,1614,1614,1614,1614,0
20240724,154500,24569859485,1614,1614,1614,1614,0
20240724,154400,24569859485,1614,1614,1614,1614,0
20240724,154300,24569859485,1614,1614,1614,1614,0
20240724,154200,24569859485,1614,1614,1614,1614,0
20240724,154100,24569859485,1614,1614,1614,1614,0
20240724,154000,24569859485,1614,1614,1614,1614,0
20240724,153900,24569859485,1614,1614,1614,1614,0
20240724,153800,24569859485,1614,1614,1614,1614,0
20240724,153700,24569859485,1614,1614,1614,1614,0
20240724,153600,24569859485,1614,1614,1614,1614,0
20240724,153500,24569859485,1614,1614,1614,1614,0
20240724,153400,24569859485,1614,1614,1614,1614,119908
20240724,153300,24569859485,1614,1614,1614,1614,0
20240724,153200,24569859485,1614,1614,1614,1614,0
20240724,153100,24569859485,1614,1614,1614,1614,0
20240724,153000,24569859485,1614,1614,1614,1614,119908
20240724,152900,24376327973,1614,1614,1614,1614,0
20240724,152800,24376327973,1614,1614,1614,1614,0
20240724,152700,24376327973,1614,1614,1614,1614,0
20240724,152600,24376327973,1614,1614,1614,1614,0
20240724,152500,24376327973,1614,1614,1614,1614,0
20240724,152400,24376327973,1614,1614,1614,1614,0
20240724,152300,24376327973,1614,1614,1614,1614,0
20240724,152200,24376327973,1614,1614,1614,1614,0
20240724,152100,24376327973,1614,1614,1614,1614,0
20240724,152000,24376327973,1614,1614,1614,1614,0
20240724,151900,24376327973,1614,1615,1616,1614,53076
20240724,151800,24290606215,1615,1615,1616,1614,33514
20240724,151700,24236491409,1615,1614,1617,1614,18859
20240724,151600,24206036165,1613,1614,1616,1613,27333
20240724,151500,24161907764,1613,1612,1614,1612,26133
20240724,151400,24119754839,1613,1614,1615,1613,68016
20240724,151300,24010036945,1614,1614,1615,1613,8840
20240724,151200,23995768882,1614,1614,1615,1613,16144
20240724,151100,23969708967,1614,1614,1615,1613,23954
20240724,151000,23931041607,1614,1615,1616,1614,12114
20240724,150900,23911473202,1615,1614,1615,1614,23178
20240724,150800,23874052296,1614,1614,1615,1613,24932
20240724,150700,23833814653,1614,1614,1615,1613,23519
20240724,150600,23795853822,1615,1615,1615,1612,9211
20240724,150500,23780986600,1612,1615,1616,1612,25588
20240724,150400,23739680655,1615,1615,1616,1613,6616
20240724,150300,23728997866,1613,1614,1614,1612,30367
20240724,150200,23680043985,1614,1614,1616,1611,32632
20240724,150100,23627421927,1614,1618,1618,1614,23174
20240724,150000,23589983974,1618,1618,1619,1617,5584
20240724,145900,23580951806,1617,1618,1618,1617,9810
20240724,145800,23565083828,1617,1617,1618,1617,9158
20240724,145700,23550268329,1617,1617,1618,1617,2869
20240724,145600,23545627944,1618,1618,1619,1617,21745
20240724,145500,23510428556,1619,1619,1619,1617,3022
20240724,145400,23505537965,1619,1617,1619,1615,27578
20240724,145300,23460939435,1617,1618,1619,1617,13466
20240724,145200,23439155534,1618,1619,1620,1618,16886
20240724,145100,23411821051,1619,1619,1619,1618,11365
20240724,145000,23393424898,1619,1618,1619,1618,4248
20240724,144900,23386550403,1618,1618,1619,1617,6952
20240724,144800,23375300702,1618,1619,1619,1617,4410
20240724,144700,23368164710,1618,1619,1620,1616,10915
20240724,144600,23350512764,1617,1620,1620,1617,9938
20240724,144500,23334425546,1620,1619,1621,1619,7833
20240724,144400,23321742854,1619,1621,1621,1619,9770
20240724,144300,23305911911,1621,1618,1621,1616,60079
20240724,144200,23208631606,1616,1613,1618,1613,36774
20240724,144100,23149183441,1613,1615,1615,1613,9056
20240724,144000,23134565625,1615,1615,1615,1614,7600
20240724,143900,23122294236,1615,1616,1616,1614,3938
20240724,143800,23115933958,1616,1614,1616,1613,3322
20240724,143700,23110570398,1616,1612,1616,1612,11177
20240724,143600,23092530799,1611,1614,1614,1611,9088
20240724,143500,23077871860,1614,1614,1614,1612,17183
20240724,143400,23050153207,1614,1613,1614,1613,8725
20240724,143300,23036073739,1614,1611,1614,1611,18510
20240724,143200,23006204926,1611,1610,1614,1610,24094
20240724,143100,22967369304,1609,1609,1610,1608,22070
20240724,143000,22931854046,1608,1607,1608,1606,25647
20240724,142900,22890649412,1607,1608,1609,1606,18106
20240724,142800,22861554844,1609,1607,1609,1605,137299
20240724,142700,22641113947,1608,1611,1611,1607,51643
20240724,142600,22558061163,1610,1611,1611,1610,25747
20240724,142500,22516606611,1611,1611,1612,1611,12664
20240724,142400,22496203640,1611,1611,1612,1610,11867
20240724,142300,22477085897,1612,1612,1613,1610,36843
20240724,142200,22417719758,1613,1612,1613,1612,5487
20240724,142100,22408873683,1611,1612,1613,1611,14413
20240724,142000,22385639897,1613,1612,1613,1611,3215
20240724,141900,22380456865,1612,1613,1613,1612,12297
20240724,141800,22360634095,1612,1612,1613,1612,6488
20240724,141700,22350173272,1613,1613,1613,1612,2885
20240724,141600,22345519827,1613,1612,1613,1611,12327
20240724,141500,22325648828,1612,1612,1612,1611,10534
20240724,141400,22308675507,1612,1613,1613,1611,27310
20240724,141300,22264638445,1613,1614,1614,1613,6362
20240724,141200,22254372869,1613,1613,1613,1612,5508
20240724,141100,22245491111,1612,1611,1613,1610,30750
20240724,141000,22195914742,1612,1610,1612,1610,17057
20240724,140900,22168441327,1610,1610,1611,1608,24011
20240724,140800,22129813028,1610,1612,1612,1606,34080
20240724,140700,22074978562,1612,1608,1612,1607,11224
20240724,140600,22056914842,1608,1610,1610,1607,26423
20240724,140500,22014423462,1610,1613,1613,1609,65400
20240724,140400,21909074281,1614,1613,1615,1612,12774
20240724,140300,21888466747,1613,1615,1616,1613,5112
20240724,140200,21880212709,1615,1618,1618,1613,32805
20240724,140100,21827229023,1618,1620,1620,1618,11713
20240724,140000,21808272149,1619,1620,1620,1618,8326
20240724,135900,21794791757,1620,1618,1620,1618,10946
20240724,135800,21777067712,1618,1618,1620,1618,15669
20240724,135700,21751705341,1620,1620,1620,1618,12052
20240724,135600,21732187873,1620,1623,1624,1620,24695
20240724,135500,21692142992,1623,1622,1624,1622,24418
20240724,135400,21652517979,1622,1624,1624,1622,21628
20240724,135300,21617415148,1624,1620,1625,1620,26421
20240724,135200,21574520396,1622,1619,1622,1618,16923
20240724,135100,21547105199,1619,1619,1620,1615,24843
20240724,135000,21506946890,1618,1615,1618,1614,40472
20240724,134900,21441576577,1615,1616,1616,1615,7927
20240724,134800,21428768792,1615,1617,1617,1615,5921
20240724,134700,21419200864,1616,1620,1620,1616,5139
20240724,134600,21410890972,1620,1619,1621,1615,12533
20240724,134500,21390609914,1619,1621,1621,1617,13789
20240724,134400,21368280054,1621,1621,1622,1620,31974
20240724,134300,21316446502,1621,1618,1622,1618,35929
20240724,134200,21258216557,1618,1612,1619,1611,40203
20240724,134100,21193271306,1612,1608,1612,1606,52646
20240724,134000,21108587289,1609,1610,1610,1607,34560
20240724,133900,21053006612,1610,1610,1611,1605,124812
20240724,133800,20852188645,1610,1612,1612,1610,46177
20240724,133700,20777824097,1612,1611,1612,1610,42267
20240724,133600,20709741831,1611,1612,1613,1610,72928
20240724,133500,20592240493,1613,1615,1615,1612,6976
20240724,133400,20580991100,1613,1612,1615,1612,24908
20240724,133300,20540806472,1612,1615,1615,1610,107333
20240724,133200,20367806659,1615,1615,1616,1615,17544
20240724,133100,20339469437,1615,1616,1617,1615,24154
20240724,133000,20300434927,1616,1617,1618,1614,56142
20240724,132900,20209725356,1617,1619,1619,1616,45863
20240724,132800,20135541244,1619,1620,1620,1618,54747
20240724,132700,20046927989,1620,1621,1621,1620,12485
20240724,132600,20026702269,1621,1620,1621,1620,18285
20240724,132500,19997076042,1620,1620,1620,1619,21970
20240724,132400,19961487492,1620,1620,1620,1619,13443
20240724,132300,19939714408,1620,1621,1622,1619,34330
20240724,132200,19884090999,1621,1621,1622,1621,13819
20240724,132100,19861689875,1622,1621,1622,1621,11226
20240724,132000,19843489770,1622,1621,1623,1621,13939
20240724,131900,19820883805,1622,1622,1622,1621,8672
20240724,131800,19806820720,1622,1622,1623,1621,11158
20240724,131700,19788726966,1622,1623,1623,1622,5492
20240724,131600,19779818575,1622,1622,1623,1622,3901
20240724,131500,19773487901,1622,1623,1623,1621,22313
20240724,131400,19737282479,1623,1624,1625,1620,8453
20240724,131300,19723568082,1624,1620,1624,1620,14800
20240724,131200,19699567020,1620,1619,1620,1619,24304
20240724,131100,19660210291,1619,1619,1620,1618,47593
20240724,131000,19583179708,1619,1619,1620,1618,35940
20240724,130900,19524993603,1619,1621,1623,1619,52726
20240724,130800,19439587944,1622,1621,1624,1621,12944
20240724,130700,19418584647,1624,1620,1624,1620,24511
20240724,130600,19378867847,1620,1622,1625,1620,44721
20240724,130500,19306386486,1625,1625,1627,1621,16284
20240724,130400,19279932701,1625,1621,1625,1620,48403
20240724,130300,19201483532,1621,1625,1625,1620,76236
20240724,130200,19077847597,1624,1627,1627,1624,26891
20240724,130100,19034158325,1627,1630,1630,1626,10966
20240724,130000,19016316793,1630,1626,1630,1625,9820
20240724,125900,19000337742,1626,1630,1630,1624,7079
20240724,125800,18988827138,1626,1631,1631,1623,45328
20240724,125700,18915066206,1629,1631,1632,1629,18920
20240724,125600,18884225011,1631,1634,1635,1630,43268
20240724,125500,18813649592,1633,1637,1637,1633,11985
20240724,125400,18794056490,1637,1638,1638,1635,3639
20240724,125300,18788099700,1638,1637,1638,1635,2708
20240724,125200,18783666310,1637,1632,1637,1631,9259
20240724,125100,18768547629,1634,1631,1634,1630,33698
20240724,125000,18713585516,1631,1631,1631,1630,10582
20240724,124900,18696334596,1630,1630,1631,1630,16230
20240724,124800,18669877994,1630,1631,1631,1630,10984
20240724,124700,18651972049,1631,1633,1633,1630,28902
20240724,124600,18604845329,1631,1636,1636,1631,24429
20240724,124500,18564941643,1636,1638,1638,1636,8017
20240724,124400,18551817932,1638,1637,1638,1636,9296
20240724,124300,18536601251,1637,1636,1639,1636,4626
20240724,124200,18529026397,1636,1640,1640,1636,16329
20240724,124100,18502276177,1640,1639,1640,1638,4364
20240724,124000,18495123258,1639,1639,1640,1638,8135
20240724,123900,18481789880,1639,1638,1640,1637,16167
20240724,123800,18455298223,1637,1638,1639,1637,15495
20240724,123700,18429917789,1638,1638,1638,1637,14740
20240724,123600,18405780298,1638,1638,1638,1637,13600
20240724,123500,18383505864,1638,1639,1639,1638,5402
20240724,123400,18374657387,1638,1638,1639,1637,9114
20240724,123300,18359729234,1638,1637,1638,1637,4447
20240724,123200,18352445736,1638,1637,1638,1637,8600
20240724,123100,18338367343,1638,1637,1638,1636,8903
20240724,123000,18323795111,1637,1639,1640,1636,24274
20240724,122900,18284037374,1638,1637,1640,1634,29835
20240724,122800,18235179008,1635,1635,1637,1632,74183
20240724,122700,18113921253,1634,1636,1637,1634,34473
20240724,122600,18057534186,1635,1630,1636,1630,29886
20240724,122500,18008716695,1630,1632,1633,1630,7515
20240724,122400,17996464799,1633,1631,1634,1628,14368
20240724,122300,17973013038,1631,1635,1635,1628,26581
20240724,122200,17929632374,1635,1635,1636,1633,11620
20240724,122100,17910633169,1635,1632,1637,1632,5136
20240724,122000,17902239551,1632,1632,1632,1630,22065
20240724,121900,17866249839,1632,1627,1632,1627,13305
20240724,121800,17844579934,1628,1625,1628,1625,8439
20240724,121700,17830855275,1625,1622,1626,1620,46279
20240724,121600,17755784451,1622,1621,1625,1620,71037
20240724,121500,17640634030,1621,1625,1627,1621,41574
20240724,121400,17573191458,1625,1630,1630,1622,48531
20240724,121300,17494344801,1632,1630,1632,1628,25512
20240724,121200,17452783813,1630,1630,1632,1629,11832
20240724,121100,17433500545,1631,1631,1632,1630,41250
20240724,121000,17366228282,1631,1634,1635,1631,35983
20240724,120900,17307498508,1635,1637,1637,1634,14466
20240724,120800,17283843033,1637,1640,1640,1637,31946
20240724,120700,17231514900,1640,1640,1642,1639,8119
20240724,120600,17218196951,1640,1641,1643,1639,34932
20240724,120500,17160884565,1641,1644,1645,1640,40742
20240724,120400,17093958887,1644,1644,1645,1643,32894
20240724,120300,17039899854,1645,1642,1645,1641,13057
20240724,120200,17018452521,1642,1641,1642,1640,6753
20240724,120100,17007371221,1642,1641,1643,1641,4621
20240724,120000,16999783987,1640,1639,1642,1638,37271
20240724,115900,16938667830,1640,1641,1641,1639,21070
20240724,115800,16904124319,1641,1642,1642,1640,6976
20240724,115700,16892676644,1642,1640,1642,1640,8118
20240724,115600,16879359680,1641,1640,1641,1639,5370
20240724,115500,16870552873,1640,1640,1640,1639,8608
20240724,115400,16856440165,1640,1638,1640,1637,9632
20240724,115300,16840660476,1638,1637,1638,1636,16590
20240724,115200,16813497289,1637,1638,1638,1635,11714
20240724,115100,16794329891,1638,1635,1638,1634,24875
20240724,115000,16753655048,1634,1635,1635,1633,6881
20240724,114900,16742408980,1636,1635,1636,1635,9732
20240724,114800,16726489405,1635,1632,1636,1631,17688
20240724,114700,16697588499,1632,1637,1638,1630,53258
20240724,114600,16610640363,1638,1641,1641,1636,45404
20240724,114500,16536198747,1641,1636,1641,1636,63071
20240724,114400,16432872046,1636,1632,1636,1631,26241
20240724,114300,16390023268,1632,1633,1634,1629,36368
20240724,114200,16330701502,1635,1631,1635,1630,41518
20240724,114100,16262906446,1631,1631,1631,1630,28457
20240724,114000,16216499495,1631,1629,1631,1628,45713
20240724,113900,16141976137,1629,1623,1630,1622,81093
20240724,113800,16010189154,1622,1623,1624,1622,56983
20240724,113700,15917690628,1623,1625,1625,1623,41655
20240724,113600,15850057702,1624,1625,1626,1623,33020
20240724,113500,15796422105,1626,1624,1626,1622,16573
20240724,113400,15769508990,1622,1630,1630,1620,108368
20240724,113300,15593654951,1630,1632,1633,1627,53701
20240724,113200,15506095763,1633,1633,1634,1631,39151
20240724,113100,15442186164,1633,1633,1635,1633,20794
20240724,113000,15408216988,1634,1633,1637,1633,79820
20240724,112900,15277722323,1634,1626,1634,1625,57062
20240724,112800,15184796757,1626,1627,1627,1623,48423
20240724,112700,15106098945,1627,1621,1628,1619,75083
20240724,112600,14984333552,1621,1629,1629,1618,167918
20240724,112500,14712077295,1629,1623,1631,1620,212747
20240724,112400,14366468153,1622,1638,1639,1622,157729
20240724,112300,14109047877,1638,1642,1643,1638,101569
20240724,112200,13942428823,1642,1646,1647,1642,129625
20240724,112100,13729312638,1647,1650,1650,1646,80376
20240724,112000,13596883054,1651,1650,1651,1649,108897
20240724,111900,13417207444,1651,1651,1651,1650,55310
20240724,111800,13325938710,1651,1652,1652,1650,42723
20240724,111700,13255413601,1652,1652,1653,1651,30369
20240724,111600,13205252904,1652,1652,1653,1651,53123
20240724,111500,13117512467,1653,1655,1655,1652,19492
20240724,111400,13085277035,1655,1656,1657,1653,19154
20240724,111300,13053566684,1656,1656,1659,1654,17843
20240724,111200,13024020798,1655,1655,1660,1652,60645
20240724,111100,12923705668,1655,1655,1659,1655,15035
20240724,111000,12898797858,1655,1651,1655,1651,24533
20240724,110900,12858278284,1652,1651,1652,1650,77816
20240724,110800,12729795455,1651,1651,1651,1650,67303
20240724,110700,12618697586,1651,1650,1652,1650,67723
20240724,110600,12506919350,1651,1655,1656,1650,193330
20240724,110500,12187373206,1655,1662,1662,1655,273497
20240724,110400,11733692933,1661,1661,1662,1661,10955
20240724,110300,11715494990,1661,1662,1662,1661,8018
20240724,110200,11702174524,1662,1661,1662,1661,17296
20240724,110100,11673435137,1661,1662,1662,1661,10609
20240724,110000,11655811990,1662,1662,1662,1660,15078
20240724,105900,11630767242,1662,1661,1662,1660,11917
20240724,105800,11610968756,1660,1662,1662,1660,18949
20240724,105700,11579505372,1662,1662,1663,1660,72326
20240724,105600,11459393261,1662,1662,1662,1661,48927
20240724,105500,11378115218,1662,1663,1663,1661,34391
20240724,105400,11320952225,1663,1663,1663,1662,56271
20240724,105300,11227403914,1662,1664,1664,1662,29586
20240724,105200,11178211078,1664,1664,1665,1663,30093
20240724,105100,11128154116,1664,1665,1665,1663,36357
20240724,105000,11067675660,1665,1666,1666,1664,88510
20240724,104900,10920333328,1666,1666,1667,1665,40732
20240724,104800,10852498691,1667,1669,1669,1665,72930
20240724,104700,10730952034,1670,1671,1671,1668,33151
20240724,104600,10675604585,1671,1670,1671,1670,4350
20240724,104500,10668338982,1671,1673,1673,1670,8912
20240724,104400,10653444772,1673,1673,1674,1671,6604
20240724,104300,10642404932,1671,1673,1674,1671,17138
20240724,104200,10613745571,1672,1677,1677,1672,13988
20240724,104100,10590339492,1678,1676,1679,1676,36841
20240724,104000,10528549025,1679,1675,1679,1675,37192
20240724,103900,10466179288,1675,1674,1675,1672,24845
20240724,103800,10424587472,1674,1672,1674,1670,23300
20240724,103700,10385601079,1672,1669,1672,1668,20576
20240724,103600,10351241415,1668,1670,1670,1666,19427
20240724,103500,10318835499,1670,1669,1671,1669,5910
20240724,103400,10308966417,1669,1666,1669,1665,31282
20240724,103300,10256859737,1666,1666,1666,1665,23091
20240724,103200,10218399625,1666,1666,1668,1665,25377
20240724,103100,10176124634,1667,1668,1668,1666,28737
20240724,103000,10128216074,1668,1668,1669,1667,10643
20240724,102900,10110466509,1668,1669,1669,1667,12947
20240724,102800,10088869463,1669,1669,1670,1667,8924
20240724,102700,10073980318,1668,1668,1672,1668,18591
20240724,102600,10042960914,1668,1670,1673,1668,18714
20240724,102500,10011712776,1670,1673,1673,1668,29523
20240724,102400,9962395281,1673,1673,1674,1673,25206
20240724,102300,9920225606,1673,1673,1674,1671,20213
20240724,102200,9886420223,1672,1672,1673,1671,8863
20240724,102100,9871602773,1672,1670,1672,1667,17916
20240724,102000,9841690635,1667,1667,1670,1666,49690
20240724,101900,9758865368,1667,1667,1668,1666,30025
20240724,101800,9708814970,1667,1668,1668,1667,12792
20240724,101700,9687486494,1668,1667,1669,1667,16418
20240724,101600,9660110349,1667,1665,1668,1664,30484
20240724,101500,9609339173,1665,1666,1667,1665,38136
20240724,101400,9545826928,1667,1666,1668,1665,24080
20240724,101300,9505714669,1666,1666,1666,1664,47342
20240724,101200,9426885374,1666,1667,1668,1665,40923
20240724,101100,9358692603,1667,1670,1671,1667,42388
20240724,101000,9287983365,1671,1671,1672,1670,23119
20240724,100900,9249364549,1671,1672,1673,1670,28438
20240724,100800,9201838833,1673,1671,1673,1670,18786
20240724,100700,9170432658,1671,1670,1672,1668,28010
20240724,100600,9123667731,1670,1669,1671,1669,16000
20240724,100500,9096956304,1668,1669,1671,1668,44740
20240724,100400,9022271590,1669,1665,1671,1665,59798
20240724,100300,8922647379,1666,1674,1674,1665,100331
20240724,100200,8755165967,1674,1673,1677,1672,53754
20240724,100100,8665221026,1674,1675,1676,1672,78597
20240724,100000,8533596977,1676,1680,1680,1676,26672
20240724,095900,8488854093,1680,1679,1682,1679,24027
20240724,095800,8448486895,1680,1683,1683,1679,32184
20240724,095700,8394391392,1683,1683,1685,1682,29899
20240724,095600,8344077806,1683,1684,1686,1682,29041
20240724,095500,8295190763,1684,1685,1686,1684,19922
20240724,095400,8261630136,1684,1690,1690,1684,44199
20240724,095300,8187037884,1690,1690,1693,1690,16417
20240724,095200,8159289804,1690,1695,1696,1689,42543
20240724,095100,8087278937,1695,1694,1696,1694,24564
20240724,095000,8045641803,1695,1694,1695,1693,19160
20240724,094900,8013186422,1693,1691,1694,1691,40262
20240724,094800,7945065530,1691,1691,1692,1690,28137
20240724,094700,7897490865,1691,1692,1693,1690,23570
20240724,094600,7857617153,1691,1688,1692,1688,33045
20240724,094500,7801782760,1688,1684,1688,1682,31968
20240724,094400,7747900256,1685,1682,1685,1680,12509
20240724,094300,7726846112,1683,1684,1686,1680,78957
20240724,094200,7593990173,1684,1684,1685,1683,16278
20240724,094100,7566580948,1685,1689,1689,1684,34003
20240724,094000,7509247304,1689,1688,1690,1686,14167
20240724,093900,7485326579,1688,1688,1690,1687,18230
20240724,093800,7454546928,1688,1684,1688,1683,33728
20240724,093700,7397751648,1684,1684,1684,1683,12809
20240724,093600,7376184889,1683,1684,1684,1683,13393
20240724,093500,7353638951,1684,1682,1685,1682,34322
20240724,093400,7295848567,1684,1683,1684,1679,38096
20240724,093300,7231840616,1681,1687,1688,1681,56664
20240724,093200,7136401926,1687,1688,1689,1686,19457
20240724,093100,7103565897,1689,1691,1692,1685,67749
20240724,093000,6989274616,1692,1689,1695,1687,115063
20240724,092900,6794658993,1688,1678,1690,1677,58619
20240724,092800,6696010160,1677,1670,1679,1670,40002
20240724,092700,6628924903,1672,1665,1676,1664,60245
20240724,092600,6528367529,1664,1665,1666,1663,108482
20240724,092500,6347739849,1666,1663,1669,1661,78232
20240724,092400,6217407687,1665,1661,1665,1658,213170
20240724,092300,5863386401,1661,1670,1671,1660,310300
20240724,092200,5346704498,1670,1673,1675,1670,145883
20240724,092100,5102892225,1674,1677,1683,1674,116607
20240724,092000,4907318863,1677,1676,1681,1676,64904
20240724,091900,4798452966,1677,1678,1680,1676,65811
20240724,091800,4688083709,1678,1685,1690,1677,81542
20240724,091700,4551097260,1688,1678,1688,1677,90282
20240724,091600,4399369829,1680,1681,1687,1676,118444
20240724,091500,4200170800,1683,1679,1687,1677,63027
20240724,091400,4094336687,1679,1678,1681,1677,55926
20240724,091300,4000441988,1678,1676,1683,1672,184966
20240724,091200,3690452276,1676,1680,1681,1676,85766
20240724,091100,3546533289,1680,1687,1691,1679,172787
20240724,091000,3255984417,1691,1686,1700,1683,128281
20240724,090900,3039600657,1685,1691,1691,1685,151244
20240724,090800,2784422886,1691,1696,1696,1690,126565
20240724,090700,2570254121,1695,1701,1705,1695,106154
20240724,090600,2389782326,1701,1697,1706,1695,70141
20240724,090500,2270451424,1694,1704,1707,1692,116842
20240724,090400,2072037511,1705,1690,1710,1685,104739
20240724,090300,1894263390,1693,1682,1693,1680,212945
20240724,090200,1535827970,1682,1701,1707,1682,166848
20240724,090100,1253135961,1702,1680,1712,1662,300555
20240724,090000,745689457,1680,1739,1741,1669,429090