stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240724,185100,876632397,1523,1523,1523,1523,11015
20240724,185000,876632397,1523,1523,1523,1523,0
20240724,184900,876632397,1523,1523,1523,1523,0
20240724,184800,876632397,1523,1523,1523,1523,0
20240724,184700,876632397,1523,1523,1523,1523,0
20240724,184600,876632397,1523,1523,1523,1523,0
20240724,184500,876632397,1523,1523,1523,1523,0
20240724,184400,876632397,1523,1523,1523,1523,0
20240724,184300,876632397,1523,1523,1523,1523,0
20240724,184200,876632397,1523,1523,1523,1523,0
20240724,184100,876632397,1523,1523,1523,1523,0
20240724,184000,876632397,1523,1523,1523,1523,0
20240724,183900,876632397,1523,1523,1523,1523,0
20240724,183800,876632397,1523,1523,1523,1523,0
20240724,183700,876632397,1523,1523,1523,1523,0
20240724,183600,876632397,1523,1523,1523,1523,0
20240724,183500,876632397,1523,1523,1523,1523,0
20240724,183400,876632397,1523,1523,1523,1523,0
20240724,183300,876632397,1523,1523,1523,1523,0
20240724,183200,876632397,1523,1523,1523,1523,0
20240724,183100,876632397,1523,1523,1523,1523,0
20240724,183000,876632397,1523,1523,1523,1523,0
20240724,182900,876632397,1523,1523,1523,1523,0
20240724,182800,876632397,1523,1523,1523,1523,0
20240724,182700,876632397,1523,1523,1523,1523,0
20240724,182600,876632397,1523,1523,1523,1523,0
20240724,182500,876632397,1523,1523,1523,1523,0
20240724,182400,876632397,1523,1523,1523,1523,0
20240724,182300,876632397,1523,1523,1523,1523,0
20240724,182200,876632397,1523,1523,1523,1523,0
20240724,182100,876632397,1523,1523,1523,1523,11015
20240724,182000,876632397,1523,1523,1523,1523,0
20240724,181900,876632397,1523,1523,1523,1523,0
20240724,181800,876632397,1523,1523,1523,1523,0
20240724,181700,876632397,1523,1523,1523,1523,0
20240724,181600,876632397,1523,1523,1523,1523,0
20240724,181500,876632397,1523,1523,1523,1523,0
20240724,181400,876632397,1523,1523,1523,1523,0
20240724,181300,876632397,1523,1523,1523,1523,0
20240724,181200,876632397,1523,1523,1523,1523,0
20240724,181100,876632397,1523,1523,1523,1523,0
20240724,181000,876632397,1523,1523,1523,1523,0
20240724,180900,876632397,1523,1523,1523,1523,0
20240724,180800,876632397,1523,1523,1523,1523,0
20240724,180700,876632397,1523,1523,1523,1523,0
20240724,180600,876632397,1523,1523,1523,1523,0
20240724,180500,876632397,1523,1523,1523,1523,0
20240724,180400,876632397,1523,1523,1523,1523,0
20240724,180300,876632397,1523,1523,1523,1523,0
20240724,180200,876632397,1523,1523,1523,1523,0
20240724,180100,876632397,1523,1523,1523,1523,0
20240724,180000,876632397,1523,1523,1523,1523,0
20240724,175900,876632397,1523,1523,1523,1523,0
20240724,175800,876632397,1523,1523,1523,1523,0
20240724,175700,876632397,1523,1523,1523,1523,0
20240724,175600,876632397,1523,1523,1523,1523,0
20240724,175500,876632397,1523,1523,1523,1523,0
20240724,175400,876632397,1523,1523,1523,1523,0
20240724,175300,876632397,1523,1523,1523,1523,0
20240724,175200,876632397,1523,1523,1523,1523,0
20240724,175100,876632397,1523,1523,1523,1523,11015
20240724,175000,876632397,1523,1523,1523,1523,0
20240724,174900,876632397,1523,1523,1523,1523,0
20240724,174800,876632397,1523,1523,1523,1523,0
20240724,174700,876632397,1523,1523,1523,1523,0
20240724,174600,876632397,1523,1523,1523,1523,0
20240724,174500,876632397,1523,1523,1523,1523,0
20240724,174400,876632397,1523,1523,1523,1523,0
20240724,174300,876632397,1523,1523,1523,1523,0
20240724,174200,876632397,1523,1523,1523,1523,0
20240724,174100,876632397,1523,1523,1523,1523,0
20240724,174000,876632397,1523,1523,1523,1523,0
20240724,173900,876632397,1523,1523,1523,1523,0
20240724,173800,876632397,1523,1523,1523,1523,0
20240724,173700,876632397,1523,1523,1523,1523,0
20240724,173600,876632397,1523,1523,1523,1523,0
20240724,173500,876632397,1523,1523,1523,1523,0
20240724,173400,876632397,1523,1523,1523,1523,0
20240724,173300,876632397,1523,1523,1523,1523,0
20240724,173200,876632397,1523,1523,1523,1523,0
20240724,173100,876632397,1523,1523,1523,1523,0
20240724,173000,876632397,1523,1523,1523,1523,0
20240724,172900,876632397,1523,1523,1523,1523,0
20240724,172800,876632397,1523,1523,1523,1523,0
20240724,172700,876632397,1523,1523,1523,1523,0
20240724,172600,876632397,1523,1523,1523,1523,0
20240724,172500,876632397,1523,1523,1523,1523,0
20240724,172400,876632397,1523,1523,1523,1523,0
20240724,172300,876632397,1523,1523,1523,1523,0
20240724,172200,876632397,1523,1523,1523,1523,0
20240724,172100,876632397,1523,1523,1523,1523,11015
20240724,172000,876632397,1523,1523,1523,1523,0
20240724,171900,876632397,1523,1523,1523,1523,0
20240724,171800,876632397,1523,1523,1523,1523,0
20240724,171700,876632397,1523,1523,1523,1523,0
20240724,171600,876632397,1523,1523,1523,1523,0
20240724,171500,876632397,1523,1523,1523,1523,0
20240724,171400,876632397,1523,1523,1523,1523,0
20240724,171300,876632397,1523,1523,1523,1523,0
20240724,171200,876632397,1523,1523,1523,1523,0
20240724,171100,876632397,1523,1523,1523,1523,0
20240724,171000,876632397,1523,1523,1523,1523,0
20240724,170900,876632397,1523,1523,1523,1523,0
20240724,170800,876632397,1523,1523,1523,1523,0
20240724,170700,876632397,1523,1523,1523,1523,0
20240724,170600,876632397,1523,1523,1523,1523,0
20240724,170500,876632397,1523,1523,1523,1523,0
20240724,170400,876632397,1523,1523,1523,1523,0
20240724,170300,876632397,1523,1523,1523,1523,0
20240724,170200,876632397,1523,1523,1523,1523,0
20240724,170100,876632397,1523,1523,1523,1523,0
20240724,170000,876632397,1523,1523,1523,1523,0
20240724,165900,876632397,1523,1523,1523,1523,0
20240724,165800,876632397,1523,1523,1523,1523,0
20240724,165700,876632397,1523,1523,1523,1523,0
20240724,165600,876632397,1523,1523,1523,1523,0
20240724,165500,876632397,1523,1523,1523,1523,0
20240724,165400,876632397,1523,1523,1523,1523,0
20240724,165300,876632397,1523,1523,1523,1523,0
20240724,165200,876632397,1523,1523,1523,1523,0
20240724,165100,876632397,1523,1523,1523,1523,11015
20240724,165000,876632397,1523,1523,1523,1523,0
20240724,164900,876632397,1523,1523,1523,1523,0
20240724,164800,876632397,1523,1523,1523,1523,0
20240724,164700,876632397,1523,1523,1523,1523,0
20240724,164600,876632397,1523,1523,1523,1523,0
20240724,164500,876632397,1523,1523,1523,1523,0
20240724,164400,876632397,1523,1523,1523,1523,0
20240724,164300,876632397,1523,1523,1523,1523,0
20240724,164200,876632397,1523,1523,1523,1523,0
20240724,164100,876632397,1523,1523,1523,1523,0
20240724,164000,876632397,1523,1523,1523,1523,0
20240724,163900,876632397,1523,1523,1523,1523,0
20240724,163800,876632397,1523,1523,1523,1523,0
20240724,163700,876632397,1523,1523,1523,1523,0
20240724,163600,876632397,1523,1523,1523,1523,0
20240724,163500,876632397,1523,1523,1523,1523,0
20240724,163400,876632397,1523,1523,1523,1523,0
20240724,163300,876632397,1523,1523,1523,1523,0
20240724,163200,876632397,1523,1523,1523,1523,0
20240724,163100,876632397,1523,1523,1523,1523,0
20240724,163000,876632397,1523,1523,1523,1523,0
20240724,162900,876632397,1523,1523,1523,1523,0
20240724,162800,876632397,1523,1523,1523,1523,0
20240724,162700,876632397,1523,1523,1523,1523,0
20240724,162600,876632397,1523,1523,1523,1523,0
20240724,162500,876632397,1523,1523,1523,1523,0
20240724,162400,876632397,1523,1523,1523,1523,0
20240724,162300,876632397,1523,1523,1523,1523,0
20240724,162200,876632397,1523,1523,1523,1523,0
20240724,162100,876632397,1523,1523,1523,1523,11015
20240724,162000,876632397,1523,1523,1523,1523,0
20240724,161900,876632397,1523,1523,1523,1523,0
20240724,161800,876632397,1523,1523,1523,1523,0
20240724,161700,876632397,1523,1523,1523,1523,0
20240724,161600,876632397,1523,1523,1523,1523,0
20240724,161500,876632397,1523,1523,1523,1523,0
20240724,161400,876632397,1523,1523,1523,1523,0
20240724,161300,876632397,1523,1523,1523,1523,0
20240724,161200,876632397,1523,1523,1523,1523,0
20240724,161100,876632397,1523,1523,1523,1523,0
20240724,161000,876632397,1523,1523,1523,1523,0
20240724,160900,876632397,1523,1523,1523,1523,0
20240724,160800,876632397,1523,1523,1523,1523,0
20240724,160700,876632397,1523,1523,1523,1523,0
20240724,160600,876632397,1523,1523,1523,1523,0
20240724,160500,876632397,1523,1523,1523,1523,0
20240724,160400,876632397,1523,1523,1523,1523,0
20240724,160300,876632397,1523,1523,1523,1523,0
20240724,160200,876632397,1523,1523,1523,1523,0
20240724,160100,876632397,1523,1523,1523,1523,0
20240724,160000,876632397,1523,1523,1523,1523,0
20240724,155900,876632397,1523,1523,1523,1523,0
20240724,155800,876632397,1523,1523,1523,1523,0
20240724,155700,876632397,1523,1523,1523,1523,0
20240724,155600,876632397,1523,1523,1523,1523,0
20240724,155500,876632397,1523,1523,1523,1523,0
20240724,155400,876632397,1523,1523,1523,1523,0
20240724,155300,876632397,1523,1523,1523,1523,0
20240724,155200,876632397,1523,1523,1523,1523,0
20240724,155100,876632397,1523,1523,1523,1523,11015
20240724,155000,876632397,1523,1523,1523,1523,0
20240724,154900,876632397,1523,1523,1523,1523,0
20240724,154800,876632397,1523,1523,1523,1523,0
20240724,154700,876632397,1523,1523,1523,1523,0
20240724,154600,876632397,1523,1523,1523,1523,0
20240724,154500,876632397,1523,1523,1523,1523,0
20240724,154400,876632397,1523,1523,1523,1523,0
20240724,154300,876632397,1523,1523,1523,1523,0
20240724,154200,876632397,1523,1523,1523,1523,0
20240724,154100,876632397,1523,1523,1523,1523,0
20240724,154000,876632397,1523,1523,1523,1523,0
20240724,153900,876632397,1523,1523,1523,1523,0
20240724,153800,876632397,1523,1523,1523,1523,0
20240724,153700,876632397,1523,1523,1523,1523,0
20240724,153600,876632397,1523,1523,1523,1523,0
20240724,153500,876632397,1523,1523,1523,1523,0
20240724,153400,876632397,1523,1523,1523,1523,0
20240724,153300,876632397,1523,1523,1523,1523,0
20240724,153200,876632397,1523,1523,1523,1523,0
20240724,153100,876632397,1523,1523,1523,1523,0
20240724,153000,876632397,1523,1523,1523,1523,11015
20240724,152900,859856552,1519,1519,1519,1519,0
20240724,152800,859856552,1519,1519,1519,1519,0
20240724,152700,859856552,1519,1519,1519,1519,0
20240724,152600,859856552,1519,1519,1519,1519,0
20240724,152500,859856552,1519,1519,1519,1519,0
20240724,152400,859856552,1519,1519,1519,1519,0
20240724,152300,859856552,1519,1519,1519,1519,0
20240724,152200,859856552,1519,1519,1519,1519,0
20240724,152100,859856552,1519,1519,1519,1519,0
20240724,152000,859856552,1519,1519,1519,1519,0
20240724,151900,859856552,1519,1520,1523,1519,1268
20240724,151800,857929595,1518,1521,1521,1518,5032
20240724,151700,850288619,1523,1521,1523,1521,401
20240724,151600,849678516,1521,1521,1521,1521,50
20240724,151500,849602466,1521,1521,1521,1519,681
20240724,151400,848567975,1521,1521,1521,1518,310
20240724,151300,848097127,1519,1519,1521,1519,9
20240724,151200,848083454,1519,1521,1521,1519,2266
20240724,151100,844638676,1521,1521,1521,1518,9382
20240724,151000,830381317,1521,1522,1525,1521,2328
20240724,150900,826834043,1522,1522,1526,1522,813
20240724,150800,825596644,1522,1523,1523,1522,456
20240724,150700,824902227,1526,1527,1527,1526,18
20240724,150600,824874757,1527,1527,1527,1527,0
20240724,150500,824874757,1527,1527,1527,1527,0
20240724,150400,824874757,1527,1527,1527,1527,0
20240724,150300,824874757,1527,1527,1527,1523,234
20240724,150200,824517587,1527,1527,1527,1527,0
20240724,150100,824517587,1527,1524,1527,1524,11
20240724,150000,824500820,1527,1527,1527,1527,2
20240724,145900,824497766,1527,1523,1527,1523,1365
20240724,145800,822414143,1523,1525,1526,1523,1759
20240724,145700,819731402,1527,1527,1527,1527,0
20240724,145600,819731402,1527,1526,1527,1523,420
20240724,145500,819090670,1523,1526,1526,1523,1974
20240724,145400,816079234,1526,1526,1526,1526,0
20240724,145300,816079234,1526,1524,1526,1523,1108
20240724,145200,814390804,1527,1526,1527,1524,179
20240724,145100,814117702,1526,1526,1526,1526,1
20240724,145000,814116176,1526,1526,1526,1524,181
20240724,144900,813840054,1526,1525,1526,1525,15
20240724,144800,813817178,1526,1526,1526,1526,1
20240724,144700,813815652,1526,1526,1526,1526,0
20240724,144600,813815652,1526,1524,1526,1524,413
20240724,144500,813186238,1527,1527,1527,1527,0
20240724,144400,813186238,1527,1527,1527,1527,0
20240724,144300,813186238,1527,1524,1527,1524,2
20240724,144200,813183187,1527,1527,1527,1527,2
20240724,144100,813180133,1524,1524,1524,1524,46
20240724,144000,813110029,1527,1527,1527,1527,0
20240724,143900,813110029,1527,1527,1527,1527,163
20240724,143800,812861128,1527,1527,1527,1527,0
20240724,143700,812861128,1527,1527,1527,1527,30
20240724,143600,812815318,1528,1528,1528,1528,0
20240724,143500,812815318,1528,1528,1528,1524,58
20240724,143400,812726918,1528,1528,1528,1528,0
20240724,143300,812726918,1528,1528,1528,1528,0
20240724,143200,812726918,1528,1528,1528,1528,1
20240724,143100,812725390,1529,1524,1529,1523,583
20240724,143000,811837460,1529,1529,1529,1529,3
20240724,142900,811832873,1529,1528,1529,1523,7021
20240724,142800,801102748,1529,1526,1529,1526,665
20240724,142700,800087408,1526,1526,1526,1526,0
20240724,142600,800087408,1526,1526,1526,1526,0
20240724,142500,800087408,1526,1526,1526,1526,2
20240724,142400,800084356,1525,1524,1525,1524,1322
20240724,142300,798068356,1524,1524,1524,1524,55
20240724,142200,797984536,1525,1525,1525,1525,0
20240724,142100,797984536,1525,1524,1525,1524,51
20240724,142000,797906811,1525,1525,1525,1525,0
20240724,141900,797906811,1525,1525,1525,1525,0
20240724,141800,797906811,1525,1525,1525,1525,0
20240724,141700,797906811,1525,1524,1525,1524,101
20240724,141600,797752886,1524,1524,1524,1524,4
20240724,141500,797746790,1524,1524,1524,1524,0
20240724,141400,797746790,1524,1524,1524,1524,0
20240724,141300,797746790,1524,1524,1524,1524,150
20240724,141200,797518190,1524,1524,1524,1524,0
20240724,141100,797518190,1524,1524,1524,1521,368
20240724,141000,796957523,1524,1523,1524,1521,464
20240724,140900,796251022,1523,1523,1523,1523,10
20240724,140800,796235792,1524,1524,1524,1524,0
20240724,140700,796235792,1524,1524,1524,1524,101
20240724,140600,796081868,1520,1521,1524,1520,785
20240724,140500,794888627,1521,1523,1523,1521,604
20240724,140400,793968915,1520,1523,1523,1520,658
20240724,140300,792968083,1520,1523,1523,1520,509
20240724,140200,792193069,1520,1521,1523,1520,664
20240724,140100,791183123,1524,1525,1525,1520,389
20240724,140000,790591452,1525,1525,1525,1525,19
20240724,135900,790562477,1525,1525,1525,1525,1
20240724,135800,790560952,1520,1524,1524,1520,2498
20240724,135700,786759400,1526,1521,1526,1520,608
20240724,135600,785834990,1526,1526,1526,1521,1215
20240724,135500,783986960,1522,1522,1522,1522,0
20240724,135400,783986960,1522,1522,1522,1521,1834
20240724,135300,781195882,1526,1526,1526,1526,0
20240724,135200,781195882,1526,1523,1526,1520,4995
20240724,135100,773595330,1527,1527,1527,1527,0
20240724,135000,773595330,1527,1525,1527,1524,394
20240724,134900,772994684,1527,1528,1528,1524,1771
20240724,134800,770292070,1528,1528,1528,1528,10
20240724,134700,770276790,1529,1529,1529,1529,0
20240724,134600,770276790,1529,1526,1529,1525,748
20240724,134500,769135453,1526,1526,1526,1526,10
20240724,134400,769120193,1522,1523,1524,1521,3874
20240724,134300,763219384,1521,1528,1528,1521,4118
20240724,134200,756946281,1527,1529,1529,1526,13861
20240724,134100,735781861,1529,1529,1529,1529,0
20240724,134000,735781861,1529,1531,1531,1529,311
20240724,133900,735306091,1530,1530,1530,1530,100
20240724,133800,735153091,1529,1529,1529,1529,0
20240724,133700,735153091,1529,1530,1530,1529,589
20240724,133600,734252010,1532,1529,1532,1529,313
20240724,133500,733773430,1529,1530,1530,1529,5800
20240724,133400,724900580,1530,1530,1530,1530,612
20240724,133300,723964220,1533,1533,1533,1533,0
20240724,133200,723964220,1533,1533,1533,1533,15
20240724,133100,723941225,1534,1534,1534,1534,0
20240724,133000,723941225,1534,1534,1534,1534,13
20240724,132900,723921283,1534,1530,1534,1530,6596
20240724,132800,713829399,1534,1534,1534,1534,1
20240724,132700,713827865,1531,1531,1531,1531,613
20240724,132600,712889362,1534,1534,1534,1534,0
20240724,132500,712889362,1534,1534,1534,1534,0
20240724,132400,712889362,1534,1534,1534,1534,0
20240724,132300,712889362,1534,1534,1534,1534,0
20240724,132200,712889362,1534,1534,1534,1534,31
20240724,132100,712841808,1534,1534,1534,1534,1
20240724,132000,712840274,1530,1530,1530,1530,0
20240724,131900,712840274,1530,1530,1530,1530,0
20240724,131800,712840274,1530,1530,1530,1530,485
20240724,131700,712098224,1534,1530,1534,1530,162
20240724,131600,711850360,1530,1533,1533,1530,793
20240724,131500,710635048,1533,1533,1533,1533,1
20240724,131400,710633515,1530,1530,1530,1530,353
20240724,131300,710093425,1534,1531,1534,1530,7077
20240724,131200,699259634,1531,1532,1532,1531,1195
20240724,131100,697429073,1535,1535,1535,1535,1
20240724,131000,697427538,1532,1532,1532,1532,0
20240724,130900,697427538,1532,1532,1532,1532,0
20240724,130800,697427538,1532,1532,1532,1532,0
20240724,130700,697427538,1532,1532,1535,1532,841
20240724,130600,696138220,1536,1536,1536,1536,0
20240724,130500,696138220,1536,1536,1536,1536,1
20240724,130400,696136684,1532,1532,1532,1532,0
20240724,130300,696136684,1532,1535,1535,1532,357
20240724,130200,695588854,1535,1535,1535,1535,4
20240724,130100,695582714,1535,1531,1535,1531,392
20240724,130000,694982558,1531,1531,1531,1531,1
20240724,125900,694981027,1531,1531,1531,1531,0
20240724,125800,694981027,1531,1531,1531,1531,462
20240724,125700,694273705,1531,1534,1534,1531,1420
20240724,125600,692095587,1531,1532,1532,1531,2757
20240724,125500,687873616,1532,1534,1534,1532,6898
20240724,125400,677297226,1536,1536,1536,1536,1
20240724,125300,677295690,1534,1536,1536,1534,825
20240724,125200,676028746,1536,1536,1536,1536,0
20240724,125100,676028746,1536,1536,1536,1536,0
20240724,125000,676028746,1536,1536,1536,1536,0
20240724,124900,676028746,1536,1536,1536,1536,0
20240724,124800,676028746,1536,1536,1536,1536,0
20240724,124700,676028746,1536,1536,1536,1536,0
20240724,124600,676028746,1536,1536,1536,1536,4
20240724,124500,676022602,1536,1536,1536,1536,23
20240724,124400,675987274,1534,1537,1537,1534,178
20240724,124300,675714219,1534,1537,1537,1534,36
20240724,124200,675658920,1537,1537,1537,1537,11
20240724,124100,675642013,1537,1537,1537,1537,4
20240724,124000,675635865,1537,1537,1537,1537,12
20240724,123900,675617421,1537,1537,1537,1537,0
20240724,123800,675617421,1537,1537,1537,1537,0
20240724,123700,675617421,1537,1537,1537,1537,0
20240724,123600,675617421,1537,1537,1537,1537,0
20240724,123500,675617421,1537,1537,1537,1537,0
20240724,123400,675617421,1537,1537,1537,1537,0
20240724,123300,675617421,1537,1537,1537,1537,13
20240724,123200,675597440,1537,1537,1537,1537,0
20240724,123100,675597440,1537,1537,1537,1537,1
20240724,123000,675595903,1533,1533,1533,1533,0
20240724,122900,675595903,1533,1537,1538,1533,7076
20240724,122800,664726070,1537,1537,1537,1537,137
20240724,122700,664515501,1537,1537,1537,1537,2
20240724,122600,664512427,1533,1534,1534,1533,166
20240724,122500,664257808,1533,1534,1534,1533,136
20240724,122400,664049211,1538,1537,1538,1537,11
20240724,122300,664032303,1537,1537,1537,1537,0
20240724,122200,664032303,1537,1537,1537,1537,0
20240724,122100,664032303,1537,1537,1537,1537,28
20240724,122000,663989267,1538,1538,1538,1538,1
20240724,121900,663987729,1533,1533,1537,1533,1365
20240724,121800,661890507,1533,1534,1534,1533,93
20240724,121700,661747917,1537,1537,1537,1537,1
20240724,121600,661746380,1536,1536,1536,1536,358
20240724,121500,661196492,1534,1534,1534,1534,23
20240724,121400,661161210,1536,1536,1536,1536,0
20240724,121300,661161210,1536,1534,1536,1534,178
20240724,121200,660888156,1537,1537,1537,1537,0
20240724,121100,660888156,1537,1537,1537,1537,0
20240724,121000,660888156,1537,1537,1537,1537,0
20240724,120900,660888156,1537,1537,1537,1537,0
20240724,120800,660888156,1537,1533,1537,1532,439
20240724,120700,660215570,1537,1532,1537,1532,11
20240724,120600,660198713,1532,1532,1532,1532,0
20240724,120500,660198713,1532,1534,1534,1532,2706
20240724,120400,656051597,1537,1537,1537,1537,0
20240724,120300,656051597,1537,1537,1537,1537,0
20240724,120200,656051597,1537,1537,1537,1537,0
20240724,120100,656051597,1537,1537,1537,1537,0
20240724,120000,656051597,1537,1537,1537,1537,3
20240724,115900,656046986,1537,1537,1537,1537,0
20240724,115800,656046986,1537,1537,1537,1537,0
20240724,115700,656046986,1537,1537,1537,1537,0
20240724,115600,656046986,1537,1537,1537,1537,0
20240724,115500,656046986,1537,1537,1537,1537,0
20240724,115400,656046986,1537,1537,1537,1537,1
20240724,115300,656045449,1533,1537,1537,1533,668
20240724,115200,655020752,1539,1539,1539,1539,0
20240724,115100,655020752,1539,1539,1539,1539,1
20240724,115000,655019213,1536,1538,1539,1536,96
20240724,114900,654871565,1539,1539,1539,1539,0
20240724,114800,654871565,1539,1539,1539,1539,0
20240724,114700,654871565,1539,1539,1539,1539,0
20240724,114600,654871565,1539,1539,1539,1539,0
20240724,114500,654871565,1539,1539,1539,1539,0
20240724,114400,654871565,1539,1539,1539,1539,1
20240724,114300,654870026,1535,1535,1535,1535,0
20240724,114200,654870026,1535,1535,1535,1535,4
20240724,114100,654863886,1539,1539,1539,1539,0
20240724,114000,654863886,1539,1539,1539,1539,6
20240724,113900,654854652,1539,1539,1539,1539,0
20240724,113800,654854652,1539,1539,1539,1539,1
20240724,113700,654853113,1534,1535,1538,1534,586
20240724,113600,653953375,1535,1535,1535,1535,111
20240724,113500,653782990,1535,1535,1535,1535,9
20240724,113400,653769175,1533,1533,1533,1533,0
20240724,113300,653769175,1533,1533,1533,1533,0
20240724,113200,653769175,1533,1533,1533,1533,0
20240724,113100,653769175,1533,1533,1533,1533,0
20240724,113000,653769175,1533,1533,1533,1533,0
20240724,112900,653769175,1533,1538,1538,1533,1414
20240724,112800,651596513,1538,1538,1538,1538,1
20240724,112700,651594975,1532,1533,1533,1532,5842
20240724,112600,642643933,1533,1533,1533,1533,0
20240724,112500,642643933,1533,1534,1534,1533,470
20240724,112400,641923413,1534,1534,1534,1534,0
20240724,112300,641923413,1534,1533,1534,1533,1188
20240724,112200,640102197,1533,1535,1535,1533,1265
20240724,112100,638161669,1534,1535,1536,1534,4765
20240724,112000,630846563,1535,1537,1537,1535,1177
20240724,111900,629038741,1536,1536,1536,1536,0
20240724,111800,629038741,1536,1540,1540,1536,354
20240724,111700,628493797,1540,1536,1540,1536,4
20240724,111600,628487649,1540,1540,1540,1540,0
20240724,111500,628487649,1540,1540,1540,1540,0
20240724,111400,628487649,1540,1540,1540,1540,0
20240724,111300,628487649,1540,1540,1540,1540,0
20240724,111200,628487649,1540,1540,1540,1540,0
20240724,111100,628487649,1540,1540,1540,1540,0
20240724,111000,628487649,1540,1540,1540,1540,0
20240724,110900,628487649,1540,1540,1540,1540,0
20240724,110800,628487649,1540,1540,1540,1540,1
20240724,110700,628486109,1535,1538,1539,1535,1306
20240724,110600,626477355,1538,1538,1538,1538,95
20240724,110500,626331245,1537,1537,1537,1537,0
20240724,110400,626331245,1537,1535,1537,1535,153
20240724,110300,626096086,1534,1537,1537,1534,264
20240724,110200,625690531,1537,1537,1537,1537,209
20240724,110100,625369298,1537,1537,1537,1537,0
20240724,110000,625369298,1537,1537,1537,1537,1794
20240724,105900,622611920,1537,1537,1537,1537,1
20240724,105800,622610383,1537,1537,1537,1537,30
20240724,105700,622564273,1537,1537,1537,1537,1
20240724,105600,622562736,1533,1533,1533,1533,94
20240724,105500,622418634,1537,1537,1537,1537,100
20240724,105400,622264934,1537,1537,1537,1537,0
20240724,105300,622264934,1537,1537,1537,1537,0
20240724,105200,622264934,1537,1533,1537,1533,10
20240724,105100,622249600,1537,1534,1537,1533,348
20240724,105000,621715903,1537,1537,1537,1537,1
20240724,104900,621714366,1534,1537,1537,1534,1100
20240724,104800,620023966,1537,1533,1537,1533,73
20240724,104700,619912053,1533,1536,1536,1533,3490
20240724,104600,614557383,1536,1537,1537,1536,3552
20240724,104500,609101138,1538,1536,1538,1536,1046
20240724,104400,607493375,1537,1537,1537,1536,671
20240724,104300,606462149,1537,1538,1538,1537,6824
20240724,104200,595971979,1538,1538,1538,1538,0
20240724,104100,595971979,1538,1538,1538,1538,459
20240724,104000,595266037,1539,1539,1539,1539,151
20240724,103900,595033648,1540,1539,1540,1538,683
20240724,103800,593982865,1539,1539,1539,1539,199
20240724,103700,593676604,1538,1538,1538,1538,0
20240724,103600,593676604,1538,1538,1538,1538,517
20240724,103500,592881458,1543,1538,1543,1538,400
20240724,103400,592266253,1543,1543,1543,1543,1
20240724,103300,592264710,1538,1538,1538,1538,654
20240724,103200,591258858,1538,1538,1543,1538,802
20240724,103100,590025372,1538,1538,1538,1538,371
20240724,103000,589454774,1538,1539,1539,1538,729
20240724,102900,588333511,1543,1543,1543,1543,21
20240724,102800,588301108,1539,1539,1539,1539,1418
20240724,102700,586118806,1544,1540,1544,1539,621
20240724,102600,585162556,1540,1540,1540,1540,0
20240724,102500,585162556,1540,1540,1540,1540,661
20240724,102400,584144616,1540,1540,1540,1540,1240
20240724,102300,582235016,1539,1539,1539,1539,357
20240724,102200,581685593,1544,1544,1544,1544,1
20240724,102100,581684049,1539,1544,1544,1539,869
20240724,102000,580345823,1545,1545,1545,1545,0
20240724,101900,580345823,1545,1539,1545,1539,673
20240724,101800,579310046,1544,1539,1544,1539,518
20240724,101700,578512834,1544,1544,1544,1544,2
20240724,101600,578509746,1539,1543,1544,1539,2954
20240724,101500,573952565,1543,1539,1543,1539,84
20240724,101400,573823281,1544,1544,1545,1539,547
20240724,101300,572981332,1539,1539,1539,1539,502
20240724,101200,572208754,1545,1540,1545,1539,325
20240724,101100,571708368,1545,1545,1545,1545,0
20240724,101000,571708368,1545,1539,1545,1539,505
20240724,100900,570931167,1545,1539,1545,1539,680
20240724,100800,569884641,1539,1546,1546,1539,192
20240724,100700,569589083,1539,1546,1546,1539,475
20240724,100600,568857821,1546,1539,1546,1539,103
20240724,100500,568699283,1539,1539,1546,1539,505
20240724,100400,567922081,1540,1542,1542,1540,434
20240724,100300,567253671,1547,1541,1547,1541,1275
20240724,100200,565288884,1541,1541,1548,1540,2199
20240724,100100,561899576,1540,1549,1550,1540,9186
20240724,100000,547688382,1549,1550,1550,1549,5819
20240724,095900,538671341,1550,1550,1550,1550,15503
20240724,095800,514641691,1553,1551,1553,1550,46550
20240724,095700,442488253,1551,1551,1551,1551,69
20240724,095600,442381234,1551,1552,1552,1551,1184
20240724,095500,440544558,1552,1553,1553,1552,1072
20240724,095400,438880731,1553,1553,1554,1553,521
20240724,095300,438071617,1554,1553,1554,1553,266
20240724,095200,437658517,1554,1554,1554,1553,2592
20240724,095100,433630938,1556,1556,1556,1556,1
20240724,095000,433629382,1557,1556,1557,1554,3637
20240724,094900,427971077,1553,1556,1556,1553,3905
20240724,094800,421902654,1556,1556,1556,1556,31
20240724,094700,421854418,1556,1556,1556,1556,2
20240724,094600,421851306,1555,1556,1556,1555,4
20240724,094500,421845083,1554,1556,1557,1554,526
20240724,094400,421026747,1554,1557,1557,1554,3809
20240724,094300,415100796,1558,1556,1558,1556,130
20240724,094200,414898513,1556,1558,1560,1556,2444
20240724,094100,411089150,1558,1555,1562,1555,5915
20240724,094000,401873188,1556,1553,1556,1552,3269
20240724,093900,396791234,1550,1554,1555,1550,1369
20240724,093800,394663515,1554,1551,1555,1549,6343
20240724,093700,384813581,1552,1552,1552,1552,1
20240724,093600,384812029,1554,1552,1554,1550,871
20240724,093500,383460223,1553,1552,1553,1552,32
20240724,093400,383410530,1549,1551,1553,1548,8608
20240724,093300,370067687,1552,1550,1552,1549,3081
20240724,093200,365289651,1548,1552,1552,1548,2342
20240724,093100,361659118,1552,1552,1553,1551,1435
20240724,093000,359431962,1551,1548,1553,1548,2813
20240724,092900,355071870,1550,1549,1550,1547,2533
20240724,092800,351150515,1549,1547,1549,1547,694
20240724,092700,350076668,1546,1545,1546,1545,358
20240724,092600,349523508,1544,1543,1547,1543,1358
20240724,092500,347424301,1546,1540,1546,1540,899
20240724,092400,346039603,1540,1535,1540,1535,5324
20240724,092300,337857540,1534,1533,1534,1533,7815
20240724,092200,325876101,1534,1538,1538,1534,7996
20240724,092100,313594356,1540,1541,1541,1539,3217
20240724,092000,308639674,1542,1541,1543,1541,3198
20240724,091900,303708818,1542,1539,1542,1539,5086
20240724,091800,295872428,1540,1543,1543,1540,2667
20240724,091700,291762088,1543,1542,1544,1542,2420
20240724,091600,288029944,1543,1549,1550,1543,3668
20240724,091500,282355848,1550,1554,1554,1550,8625
20240724,091400,268978762,1555,1555,1555,1554,3008
20240724,091300,264301435,1555,1555,1556,1555,1421
20240724,091200,262091282,1555,1557,1557,1554,9371
20240724,091100,247512763,1557,1557,1559,1557,622
20240724,091000,246544285,1559,1563,1563,1558,21949
20240724,090900,212289184,1562,1562,1564,1562,920
20240724,090800,210851895,1565,1565,1565,1562,4959
20240724,090700,203096493,1566,1565,1567,1565,3620
20240724,090600,197427165,1566,1562,1568,1562,757
20240724,090500,196242238,1562,1560,1567,1559,7228
20240724,090400,184947462,1560,1565,1565,1560,8343
20240724,090300,171908431,1565,1575,1579,1565,7879
20240724,090200,159521562,1580,1583,1583,1575,8955
20240724,090100,145390952,1584,1575,1589,1575,35014
20240724,090000,90048465,1575,1573,1577,1570,57253