stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240724,185800,1551802966,1563,1563,1563,1563,37678
20240724,185700,1551802966,1563,1563,1563,1563,0
20240724,185600,1551802966,1563,1563,1563,1563,0
20240724,185500,1551802966,1563,1563,1563,1563,0
20240724,185400,1551802966,1563,1563,1563,1563,0
20240724,185300,1551802966,1563,1563,1563,1563,0
20240724,185200,1551802966,1563,1563,1563,1563,0
20240724,185100,1551802966,1563,1563,1563,1563,0
20240724,185000,1551802966,1563,1563,1563,1563,0
20240724,184900,1551802966,1563,1563,1563,1563,0
20240724,184800,1551802966,1563,1563,1563,1563,0
20240724,184700,1551802966,1563,1563,1563,1563,0
20240724,184600,1551802966,1563,1563,1563,1563,0
20240724,184500,1551802966,1563,1563,1563,1563,0
20240724,184400,1551802966,1563,1563,1563,1563,0
20240724,184300,1551802966,1563,1563,1563,1563,0
20240724,184200,1551802966,1563,1563,1563,1563,0
20240724,184100,1551802966,1563,1563,1563,1563,0
20240724,184000,1551802966,1563,1563,1563,1563,0
20240724,183900,1551802966,1563,1563,1563,1563,0
20240724,183800,1551802966,1563,1563,1563,1563,0
20240724,183700,1551802966,1563,1563,1563,1563,0
20240724,183600,1551802966,1563,1563,1563,1563,0
20240724,183500,1551802966,1563,1563,1563,1563,0
20240724,183400,1551802966,1563,1563,1563,1563,0
20240724,183300,1551802966,1563,1563,1563,1563,0
20240724,183200,1551802966,1563,1563,1563,1563,0
20240724,183100,1551802966,1563,1563,1563,1563,0
20240724,183000,1551802966,1563,1563,1563,1563,0
20240724,182900,1551802966,1563,1563,1563,1563,0
20240724,182800,1551802966,1563,1563,1563,1563,37678
20240724,182700,1551802966,1563,1563,1563,1563,0
20240724,182600,1551802966,1563,1563,1563,1563,0
20240724,182500,1551802966,1563,1563,1563,1563,0
20240724,182400,1551802966,1563,1563,1563,1563,0
20240724,182300,1551802966,1563,1563,1563,1563,0
20240724,182200,1551802966,1563,1563,1563,1563,0
20240724,182100,1551802966,1563,1563,1563,1563,0
20240724,182000,1551802966,1563,1563,1563,1563,0
20240724,181900,1551802966,1563,1563,1563,1563,0
20240724,181800,1551802966,1563,1563,1563,1563,0
20240724,181700,1551802966,1563,1563,1563,1563,0
20240724,181600,1551802966,1563,1563,1563,1563,0
20240724,181500,1551802966,1563,1563,1563,1563,0
20240724,181400,1551802966,1563,1563,1563,1563,0
20240724,181300,1551802966,1563,1563,1563,1563,0
20240724,181200,1551802966,1563,1563,1563,1563,0
20240724,181100,1551802966,1563,1563,1563,1563,0
20240724,181000,1551802966,1563,1563,1563,1563,0
20240724,180900,1551802966,1563,1563,1563,1563,0
20240724,180800,1551802966,1563,1563,1563,1563,0
20240724,180700,1551802966,1563,1563,1563,1563,0
20240724,180600,1551802966,1563,1563,1563,1563,0
20240724,180500,1551802966,1563,1563,1563,1563,0
20240724,180400,1551802966,1563,1563,1563,1563,0
20240724,180300,1551802966,1563,1563,1563,1563,0
20240724,180200,1551802966,1563,1563,1563,1563,0
20240724,180100,1551802966,1563,1563,1563,1563,0
20240724,180000,1551802966,1563,1563,1563,1563,0
20240724,175900,1551802966,1563,1563,1563,1563,0
20240724,175800,1551802966,1563,1563,1563,1563,37678
20240724,175700,1551802966,1563,1563,1563,1563,0
20240724,175600,1551802966,1563,1563,1563,1563,0
20240724,175500,1551802966,1563,1563,1563,1563,0
20240724,175400,1551802966,1563,1563,1563,1563,0
20240724,175300,1551802966,1563,1563,1563,1563,0
20240724,175200,1551802966,1563,1563,1563,1563,0
20240724,175100,1551802966,1563,1563,1563,1563,0
20240724,175000,1551802966,1563,1563,1563,1563,0
20240724,174900,1551802966,1563,1563,1563,1563,0
20240724,174800,1551802966,1563,1563,1563,1563,0
20240724,174700,1551802966,1563,1563,1563,1563,0
20240724,174600,1551802966,1563,1563,1563,1563,0
20240724,174500,1551802966,1563,1563,1563,1563,0
20240724,174400,1551802966,1563,1563,1563,1563,0
20240724,174300,1551802966,1563,1563,1563,1563,0
20240724,174200,1551802966,1563,1563,1563,1563,0
20240724,174100,1551802966,1563,1563,1563,1563,0
20240724,174000,1551802966,1563,1563,1563,1563,0
20240724,173900,1551802966,1563,1563,1563,1563,0
20240724,173800,1551802966,1563,1563,1563,1563,0
20240724,173700,1551802966,1563,1563,1563,1563,0
20240724,173600,1551802966,1563,1563,1563,1563,0
20240724,173500,1551802966,1563,1563,1563,1563,0
20240724,173400,1551802966,1563,1563,1563,1563,0
20240724,173300,1551802966,1563,1563,1563,1563,0
20240724,173200,1551802966,1563,1563,1563,1563,0
20240724,173100,1551802966,1563,1563,1563,1563,0
20240724,173000,1551802966,1563,1563,1563,1563,0
20240724,172900,1551802966,1563,1563,1563,1563,0
20240724,172800,1551802966,1563,1563,1563,1563,37678
20240724,172700,1551802966,1563,1563,1563,1563,0
20240724,172600,1551802966,1563,1563,1563,1563,0
20240724,172500,1551802966,1563,1563,1563,1563,0
20240724,172400,1551802966,1563,1563,1563,1563,0
20240724,172300,1551802966,1563,1563,1563,1563,0
20240724,172200,1551802966,1563,1563,1563,1563,0
20240724,172100,1551802966,1563,1563,1563,1563,0
20240724,172000,1551802966,1563,1563,1563,1563,0
20240724,171900,1551802966,1563,1563,1563,1563,0
20240724,171800,1551802966,1563,1563,1563,1563,0
20240724,171700,1551802966,1563,1563,1563,1563,0
20240724,171600,1551802966,1563,1563,1563,1563,0
20240724,171500,1551802966,1563,1563,1563,1563,0
20240724,171400,1551802966,1563,1563,1563,1563,0
20240724,171300,1551802966,1563,1563,1563,1563,0
20240724,171200,1551802966,1563,1563,1563,1563,0
20240724,171100,1551802966,1563,1563,1563,1563,0
20240724,171000,1551802966,1563,1563,1563,1563,0
20240724,170900,1551802966,1563,1563,1563,1563,0
20240724,170800,1551802966,1563,1563,1563,1563,0
20240724,170700,1551802966,1563,1563,1563,1563,0
20240724,170600,1551802966,1563,1563,1563,1563,0
20240724,170500,1551802966,1563,1563,1563,1563,0
20240724,170400,1551802966,1563,1563,1563,1563,0
20240724,170300,1551802966,1563,1563,1563,1563,0
20240724,170200,1551802966,1563,1563,1563,1563,0
20240724,170100,1551802966,1563,1563,1563,1563,0
20240724,170000,1551802966,1563,1563,1563,1563,0
20240724,165900,1551802966,1563,1563,1563,1563,0
20240724,165800,1551802966,1563,1563,1563,1563,37678
20240724,165700,1551802966,1563,1563,1563,1563,0
20240724,165600,1551802966,1563,1563,1563,1563,0
20240724,165500,1551802966,1563,1563,1563,1563,0
20240724,165400,1551802966,1563,1563,1563,1563,0
20240724,165300,1551802966,1563,1563,1563,1563,0
20240724,165200,1551802966,1563,1563,1563,1563,0
20240724,165100,1551802966,1563,1563,1563,1563,0
20240724,165000,1551802966,1563,1563,1563,1563,0
20240724,164900,1551802966,1563,1563,1563,1563,0
20240724,164800,1551802966,1563,1563,1563,1563,0
20240724,164700,1551802966,1563,1563,1563,1563,0
20240724,164600,1551802966,1563,1563,1563,1563,0
20240724,164500,1551802966,1563,1563,1563,1563,0
20240724,164400,1551802966,1563,1563,1563,1563,0
20240724,164300,1551802966,1563,1563,1563,1563,0
20240724,164200,1551802966,1563,1563,1563,1563,0
20240724,164100,1551802966,1563,1563,1563,1563,0
20240724,164000,1551802966,1563,1563,1563,1563,0
20240724,163900,1551802966,1563,1563,1563,1563,0
20240724,163800,1551802966,1563,1563,1563,1563,0
20240724,163700,1551802966,1563,1563,1563,1563,0
20240724,163600,1551802966,1563,1563,1563,1563,0
20240724,163500,1551802966,1563,1563,1563,1563,0
20240724,163400,1551802966,1563,1563,1563,1563,0
20240724,163300,1551802966,1563,1563,1563,1563,0
20240724,163200,1551802966,1563,1563,1563,1563,0
20240724,163100,1551802966,1563,1563,1563,1563,0
20240724,163000,1551802966,1563,1563,1563,1563,0
20240724,162900,1551802966,1563,1563,1563,1563,0
20240724,162800,1551802966,1563,1563,1563,1563,37678
20240724,162700,1551802966,1563,1563,1563,1563,0
20240724,162600,1551802966,1563,1563,1563,1563,0
20240724,162500,1551802966,1563,1563,1563,1563,0
20240724,162400,1551802966,1563,1563,1563,1563,0
20240724,162300,1551802966,1563,1563,1563,1563,0
20240724,162200,1551802966,1563,1563,1563,1563,0
20240724,162100,1551802966,1563,1563,1563,1563,0
20240724,162000,1551802966,1563,1563,1563,1563,0
20240724,161900,1551802966,1563,1563,1563,1563,0
20240724,161800,1551802966,1563,1563,1563,1563,0
20240724,161700,1551802966,1563,1563,1563,1563,0
20240724,161600,1551802966,1563,1563,1563,1563,0
20240724,161500,1551802966,1563,1563,1563,1563,0
20240724,161400,1551802966,1563,1563,1563,1563,0
20240724,161300,1551802966,1563,1563,1563,1563,0
20240724,161200,1551802966,1563,1563,1563,1563,0
20240724,161100,1551802966,1563,1563,1563,1563,0
20240724,161000,1551802966,1563,1563,1563,1563,0
20240724,160900,1551802966,1563,1563,1563,1563,0
20240724,160800,1551802966,1563,1563,1563,1563,0
20240724,160700,1551802966,1563,1563,1563,1563,0
20240724,160600,1551802966,1563,1563,1563,1563,0
20240724,160500,1551802966,1563,1563,1563,1563,0
20240724,160400,1551802966,1563,1563,1563,1563,0
20240724,160300,1551802966,1563,1563,1563,1563,0
20240724,160200,1551802966,1563,1563,1563,1563,0
20240724,160100,1551802966,1563,1563,1563,1563,0
20240724,160000,1551802966,1563,1563,1563,1563,0
20240724,155900,1551802966,1563,1563,1563,1563,0
20240724,155800,1551802966,1563,1563,1563,1563,37678
20240724,155700,1551802966,1563,1563,1563,1563,0
20240724,155600,1551802966,1563,1563,1563,1563,0
20240724,155500,1551802966,1563,1563,1563,1563,0
20240724,155400,1551802966,1563,1563,1563,1563,0
20240724,155300,1551802966,1563,1563,1563,1563,0
20240724,155200,1551802966,1563,1563,1563,1563,0
20240724,155100,1551802966,1563,1563,1563,1563,0
20240724,155000,1551802966,1563,1563,1563,1563,0
20240724,154900,1551802966,1563,1563,1563,1563,0
20240724,154800,1551802966,1563,1563,1563,1563,0
20240724,154700,1551802966,1563,1563,1563,1563,0
20240724,154600,1551802966,1563,1563,1563,1563,0
20240724,154500,1551802966,1563,1563,1563,1563,0
20240724,154400,1551802966,1563,1563,1563,1563,0
20240724,154300,1551802966,1563,1563,1563,1563,0
20240724,154200,1551802966,1563,1563,1563,1563,0
20240724,154100,1551802966,1563,1563,1563,1563,0
20240724,154000,1551802966,1563,1563,1563,1563,0
20240724,153900,1551802966,1563,1563,1563,1563,0
20240724,153800,1551802966,1563,1563,1563,1563,0
20240724,153700,1551802966,1563,1563,1563,1563,0
20240724,153600,1551802966,1563,1563,1563,1563,0
20240724,153500,1551802966,1563,1563,1563,1563,0
20240724,153400,1551802966,1563,1563,1563,1563,0
20240724,153300,1551802966,1563,1563,1563,1563,0
20240724,153200,1551802966,1563,1563,1563,1563,0
20240724,153100,1551802966,1563,1563,1563,1563,0
20240724,153000,1551802966,1563,1563,1563,1563,37678
20240724,152900,1492912252,1580,1580,1580,1580,0
20240724,152800,1492912252,1580,1580,1580,1580,0
20240724,152700,1492912252,1580,1580,1580,1580,0
20240724,152600,1492912252,1580,1580,1580,1580,0
20240724,152500,1492912252,1580,1580,1580,1580,0
20240724,152400,1492912252,1580,1580,1580,1580,0
20240724,152300,1492912252,1580,1580,1580,1580,0
20240724,152200,1492912252,1580,1580,1580,1580,0
20240724,152100,1492912252,1580,1580,1580,1580,0
20240724,152000,1492912252,1580,1580,1580,1580,0
20240724,151900,1492912252,1580,1587,1587,1579,5895
20240724,151800,1483598242,1588,1583,1588,1581,28111
20240724,151700,1438970158,1583,1579,1583,1579,998
20240724,151600,1437393631,1578,1577,1578,1577,389
20240724,151500,1436779839,1577,1578,1578,1577,636
20240724,151400,1435776406,1578,1577,1578,1577,1858
20240724,151300,1432846001,1578,1577,1580,1577,3426
20240724,151200,1427438737,1579,1579,1579,1579,63
20240724,151100,1427339260,1576,1574,1576,1574,4634
20240724,151000,1420041583,1574,1574,1574,1574,1730
20240724,150900,1417318563,1569,1569,1569,1569,50
20240724,150800,1417240113,1567,1567,1567,1567,50
20240724,150700,1417161763,1566,1575,1575,1566,2664
20240724,150600,1412986458,1565,1566,1566,1565,1659
20240724,150500,1410388552,1567,1566,1567,1566,671
20240724,150400,1409337554,1565,1570,1570,1565,5539
20240724,150300,1400656146,1570,1573,1573,1570,9617
20240724,150200,1385538033,1573,1574,1574,1573,3301
20240724,150100,1380344799,1574,1575,1575,1574,142
20240724,150000,1380121279,1574,1575,1575,1574,1336
20240724,145900,1378017949,1575,1574,1575,1574,647
20240724,145800,1376998926,1575,1574,1575,1573,428
20240724,145700,1376324994,1575,1574,1575,1573,2393
20240724,145600,1372558520,1576,1575,1576,1573,1773
20240724,145500,1369768626,1575,1576,1576,1575,2297
20240724,145400,1366150692,1576,1578,1578,1576,4082
20240724,145300,1359717232,1577,1579,1579,1577,2365
20240724,145200,1355984850,1580,1582,1582,1580,16437
20240724,145100,1329998094,1583,1582,1583,1582,256
20240724,145000,1329593083,1583,1584,1584,1583,1388
20240724,144900,1327395878,1584,1586,1586,1584,2935
20240724,144800,1322745649,1587,1588,1588,1587,432
20240724,144700,1322059819,1589,1589,1589,1589,315
20240724,144600,1321559284,1589,1590,1590,1589,1699
20240724,144500,1318859310,1589,1589,1589,1589,0
20240724,144400,1318859310,1589,1590,1592,1589,5902
20240724,144300,1309465565,1589,1589,1589,1589,2620
20240724,144200,1305302385,1589,1588,1589,1588,1076
20240724,144100,1303592697,1588,1588,1588,1588,666
20240724,144000,1302535089,1588,1588,1588,1588,95
20240724,143900,1302384229,1588,1589,1589,1588,60
20240724,143800,1302288929,1589,1589,1589,1589,2
20240724,143700,1302285751,1588,1588,1588,1588,0
20240724,143600,1302285751,1588,1588,1588,1588,3
20240724,143500,1302280987,1588,1589,1589,1588,515
20240724,143400,1301463142,1589,1589,1589,1588,225
20240724,143300,1301105696,1588,1588,1588,1588,50
20240724,143200,1301026296,1588,1592,1592,1588,1727
20240724,143100,1298283816,1592,1587,1592,1587,107
20240724,143000,1298113981,1592,1592,1592,1592,100
20240724,142900,1297954781,1592,1592,1592,1592,0
20240724,142800,1297954781,1592,1592,1592,1592,0
20240724,142700,1297954781,1592,1592,1592,1592,0
20240724,142600,1297954781,1592,1592,1592,1592,1
20240724,142500,1297953189,1592,1592,1592,1592,55
20240724,142400,1297865629,1583,1583,1583,1583,1
20240724,142300,1297864046,1584,1584,1584,1584,0
20240724,142200,1297864046,1584,1584,1584,1584,344
20240724,142100,1297319150,1584,1593,1593,1584,510
20240724,142000,1296511007,1595,1589,1595,1589,316
20240724,141900,1296007731,1587,1587,1587,1587,0
20240724,141800,1296007731,1587,1587,1587,1587,0
20240724,141700,1296007731,1587,1586,1587,1586,308
20240724,141600,1295519193,1581,1581,1581,1581,0
20240724,141500,1295519193,1581,1581,1581,1581,30
20240724,141400,1295471763,1580,1581,1581,1580,3305
20240724,141300,1290249362,1580,1583,1583,1580,4638
20240724,141200,1282916234,1583,1583,1583,1583,70
20240724,141100,1282805424,1586,1583,1586,1583,105
20240724,141000,1282638909,1584,1584,1584,1583,4
20240724,140900,1282632574,1582,1582,1582,1582,0
20240724,140800,1282632574,1582,1582,1582,1582,924
20240724,140700,1281170806,1581,1581,1581,1581,0
20240724,140600,1281170806,1581,1581,1581,1581,240
20240724,140500,1280791366,1581,1590,1590,1581,7980
20240724,140400,1268171428,1582,1583,1584,1582,942
20240724,140300,1266680427,1583,1583,1583,1583,17
20240724,140200,1266653516,1583,1590,1590,1583,404
20240724,140100,1266013907,1590,1585,1590,1585,1570
20240724,140000,1263517742,1581,1585,1585,1581,2262
20240724,135900,1259940587,1583,1583,1583,1583,1400
20240724,135800,1257724387,1583,1583,1583,1583,74
20240724,135700,1257607245,1582,1583,1583,1582,176
20240724,135600,1257328810,1585,1584,1585,1582,2075
20240724,135500,1254044832,1585,1585,1585,1585,0
20240724,135400,1254044832,1585,1585,1585,1585,500
20240724,135300,1253252332,1592,1592,1592,1592,1000
20240724,135200,1251660332,1593,1593,1593,1593,2
20240724,135100,1251657146,1593,1582,1593,1582,1229
20240724,135000,1249712857,1582,1590,1590,1582,9857
20240724,134900,1234099981,1590,1589,1590,1585,2156
20240724,134800,1230676939,1589,1590,1590,1589,333
20240724,134700,1230147474,1590,1590,1590,1590,260
20240724,134600,1229734074,1590,1590,1590,1589,1105
20240724,134500,1227977315,1590,1593,1593,1589,1295
20240724,134400,1225918874,1593,1589,1593,1589,2438
20240724,134300,1222036892,1589,1589,1589,1589,61
20240724,134200,1221939963,1589,1589,1589,1589,396
20240724,134100,1221310719,1589,1588,1589,1587,846
20240724,134000,1219967441,1589,1589,1589,1589,206
20240724,133900,1219640107,1589,1589,1589,1589,1312
20240724,133800,1217555339,1589,1589,1589,1589,94
20240724,133700,1217405973,1589,1589,1589,1589,17
20240724,133600,1217378960,1589,1595,1595,1589,21989
20240724,133500,1182375322,1595,1598,1598,1595,94
20240724,133400,1182225341,1595,1595,1595,1595,490
20240724,133300,1181443791,1595,1595,1595,1595,0
20240724,133200,1181443791,1595,1595,1595,1595,1240
20240724,133100,1179465991,1595,1597,1597,1595,2816
20240724,133000,1174972442,1596,1596,1596,1596,0
20240724,132900,1174972442,1596,1596,1596,1596,11
20240724,132800,1174954886,1596,1597,1597,1596,79
20240724,132700,1174828739,1597,1597,1597,1597,33
20240724,132600,1174776038,1597,1597,1597,1597,45
20240724,132500,1174704173,1597,1597,1598,1597,1076
20240724,132400,1172985701,1596,1596,1597,1595,916
20240724,132300,1171523832,1596,1596,1596,1596,50
20240724,132200,1171444032,1596,1596,1596,1596,1
20240724,132100,1171442436,1595,1596,1596,1595,3
20240724,132000,1171437649,1596,1596,1596,1596,1387
20240724,131900,1169223997,1597,1597,1597,1597,250
20240724,131800,1168824747,1597,1597,1597,1597,543
20240724,131700,1167957576,1597,1597,1597,1597,3
20240724,131600,1167952785,1597,1597,1597,1597,1091
20240724,131500,1166210458,1597,1597,1597,1597,0
20240724,131400,1166210458,1597,1597,1597,1597,879
20240724,131300,1164806695,1597,1599,1599,1597,2000
20240724,131200,1161610518,1599,1599,1599,1599,100
20240724,131100,1161450618,1600,1600,1600,1600,100
20240724,131000,1161290618,1599,1599,1599,1599,0
20240724,130900,1161290618,1599,1599,1599,1599,0
20240724,130800,1161290618,1599,1599,1599,1599,0
20240724,130700,1161290618,1599,1598,1599,1598,230
20240724,130600,1160923048,1597,1597,1597,1597,0
20240724,130500,1160923048,1597,1597,1597,1597,1
20240724,130400,1160921451,1597,1598,1598,1597,1019
20240724,130300,1159294069,1598,1600,1600,1598,250
20240724,130200,1158894469,1600,1600,1600,1599,40
20240724,130100,1158830489,1600,1600,1601,1600,202
20240724,130000,1158507288,1598,1598,1598,1598,100
20240724,125900,1158347488,1597,1597,1597,1597,200
20240724,125800,1158028088,1597,1599,1599,1597,769
20240724,125700,1156799703,1603,1603,1603,1603,673
20240724,125600,1155720884,1603,1602,1603,1602,650
20240724,125500,1154679321,1599,1599,1599,1599,612
20240724,125400,1153700733,1597,1597,1597,1597,668
20240724,125300,1152633937,1597,1597,1597,1597,101
20240724,125200,1152472640,1597,1597,1597,1597,1771
20240724,125100,1149644353,1597,1597,1597,1597,100
20240724,125000,1149484653,1597,1597,1597,1597,0
20240724,124900,1149484653,1597,1597,1597,1597,175
20240724,124800,1149205178,1597,1597,1597,1597,0
20240724,124700,1149205178,1597,1598,1598,1597,1500
20240724,124600,1146809118,1603,1603,1603,1603,0
20240724,124500,1146809118,1603,1604,1604,1602,2116
20240724,124400,1143419260,1605,1602,1605,1602,418
20240724,124300,1142748681,1601,1599,1601,1599,8325
20240724,124200,1129436395,1599,1598,1599,1598,2016
20240724,124100,1126212817,1598,1598,1598,1598,193
20240724,124000,1125904403,1598,1599,1599,1598,1307
20240724,123900,1123815708,1599,1598,1600,1598,62
20240724,123800,1123716554,1597,1597,1597,1597,6
20240724,123700,1123706972,1596,1596,1596,1596,1263
20240724,123600,1121691224,1599,1599,1599,1599,4
20240724,123500,1121684828,1599,1598,1599,1596,2783
20240724,123400,1117242022,1597,1597,1597,1597,30
20240724,123300,1117194112,1597,1598,1598,1597,1115
20240724,123200,1115413045,1598,1598,1598,1598,424
20240724,123100,1114735493,1597,1597,1597,1597,1
20240724,123000,1114733896,1597,1597,1597,1597,5
20240724,122900,1114725911,1597,1599,1599,1597,1020
20240724,122800,1113095676,1599,1600,1600,1599,186
20240724,122700,1112798254,1600,1600,1600,1600,664
20240724,122600,1111735854,1601,1601,1601,1600,80
20240724,122500,1111607807,1601,1601,1601,1601,18
20240724,122400,1111578989,1601,1600,1601,1600,91
20240724,122300,1111433354,1599,1600,1600,1599,41
20240724,122200,1111367755,1599,1599,1599,1599,0
20240724,122100,1111367755,1599,1599,1599,1599,0
20240724,122000,1111367755,1599,1599,1599,1599,328
20240724,121900,1110843283,1596,1596,1596,1596,5
20240724,121800,1110835303,1596,1597,1598,1596,805
20240724,121700,1109549659,1598,1596,1598,1596,4
20240724,121600,1109543273,1596,1596,1596,1596,6
20240724,121500,1109533697,1596,1596,1596,1596,4
20240724,121400,1109527313,1596,1596,1596,1596,0
20240724,121300,1109527313,1596,1599,1606,1596,2135
20240724,121200,1106114349,1599,1600,1605,1599,647
20240724,121100,1105079045,1607,1607,1607,1607,30
20240724,121000,1105030835,1600,1610,1610,1600,2105
20240724,120900,1101646214,1609,1601,1609,1601,2892
20240724,120800,1097003575,1600,1601,1601,1600,1038
20240724,120700,1095342658,1599,1599,1599,1599,152
20240724,120600,1095099610,1599,1598,1599,1598,3
20240724,120500,1095094814,1598,1599,1599,1598,173
20240724,120400,1094818205,1600,1600,1600,1600,1
20240724,120300,1094816605,1595,1595,1599,1594,1027
20240724,120200,1093177290,1594,1594,1596,1594,104
20240724,120100,1093011460,1593,1593,1593,1593,170
20240724,120000,1092740650,1593,1596,1596,1593,7358
20240724,115900,1081006337,1596,1595,1596,1595,392
20240724,115800,1080380790,1595,1594,1595,1594,66
20240724,115700,1080275585,1594,1596,1597,1594,3907
20240724,115600,1074044101,1596,1596,1597,1596,53
20240724,115500,1073959463,1596,1596,1597,1596,96
20240724,115400,1073806226,1595,1595,1596,1595,311
20240724,115300,1073310079,1595,1595,1595,1595,6
20240724,115200,1073300509,1595,1597,1597,1595,472
20240724,115100,1072547522,1597,1598,1598,1597,20
20240724,115000,1072515564,1596,1595,1596,1595,976
20240724,114900,1070958838,1595,1595,1595,1595,79
20240724,114800,1070832833,1595,1594,1595,1594,2717
20240724,114700,1066501233,1594,1594,1596,1594,2073
20240724,114600,1063196460,1594,1599,1599,1594,2687
20240724,114500,1058905649,1599,1599,1599,1599,84
20240724,114400,1058771333,1599,1598,1601,1597,2076
20240724,114300,1055452770,1598,1597,1598,1597,876
20240724,114200,1054052981,1597,1598,1598,1594,418
20240724,114100,1053385272,1598,1593,1598,1592,2959
20240724,114000,1048671632,1592,1600,1601,1592,9827
20240724,113900,1032990802,1600,1601,1603,1600,1778
20240724,113800,1030142056,1601,1602,1602,1601,1233
20240724,113700,1028166801,1603,1604,1604,1602,1373
20240724,113600,1025965377,1604,1604,1605,1604,94
20240724,113500,1025814600,1604,1603,1604,1603,189
20240724,113400,1025511512,1603,1601,1604,1601,1814
20240724,113300,1022603734,1601,1601,1601,1600,4840
20240724,113200,1014856658,1601,1606,1606,1601,6631
20240724,113100,1004240347,1606,1600,1606,1600,26119
20240724,113000,962318372,1600,1605,1605,1600,15776
20240724,112900,937058300,1606,1606,1606,1603,9124
20240724,112800,922411409,1606,1609,1609,1606,900
20240724,112700,920964923,1609,1609,1609,1609,2094
20240724,112600,917595677,1609,1610,1611,1609,2109
20240724,112500,914200225,1610,1614,1614,1610,9584
20240724,112400,898761559,1617,1617,1618,1615,4725
20240724,112300,891124522,1618,1618,1619,1618,3444
20240724,112200,885552129,1618,1617,1618,1616,4728
20240724,112100,877907661,1618,1619,1619,1618,6375
20240724,112000,867592611,1619,1619,1620,1619,969
20240724,111900,866023788,1619,1619,1619,1619,198
20240724,111800,865703226,1619,1619,1619,1619,252
20240724,111700,865295238,1619,1619,1619,1619,202
20240724,111600,864968200,1619,1619,1619,1619,503
20240724,111500,864153843,1619,1619,1619,1619,605
20240724,111400,863174348,1619,1618,1619,1618,999
20240724,111300,861557521,1618,1619,1619,1618,715
20240724,111200,860400493,1622,1622,1622,1622,26
20240724,111100,860358321,1623,1618,1624,1618,3433
20240724,111000,854790986,1618,1618,1618,1618,361
20240724,110900,854206888,1618,1619,1619,1618,338
20240724,110800,853659939,1620,1621,1622,1620,5273
20240724,110700,845114330,1621,1621,1621,1621,163
20240724,110600,844850107,1621,1622,1622,1621,258
20240724,110500,844431881,1622,1620,1622,1616,2350
20240724,110400,840628308,1620,1620,1620,1620,95
20240724,110300,840474408,1620,1621,1621,1620,644
20240724,110200,839430684,1621,1621,1621,1621,109
20240724,110100,839253995,1621,1620,1621,1619,3706
20240724,110000,833252800,1620,1620,1620,1620,5
20240724,105900,833244700,1619,1620,1620,1619,1290
20240724,105800,831155894,1619,1619,1619,1617,2011
20240724,105700,827901605,1619,1621,1623,1619,7425
20240724,105600,815858113,1624,1625,1625,1624,2600
20240724,105500,811633713,1625,1626,1626,1625,205
20240724,105400,811300387,1620,1626,1626,1620,13185
20240724,105300,789900972,1628,1628,1628,1628,200
20240724,105200,789575372,1628,1626,1628,1626,300
20240724,105100,789087172,1626,1629,1629,1626,4871
20240724,105000,781161533,1629,1629,1629,1629,185
20240724,104900,780860168,1629,1632,1632,1629,5042
20240724,104800,772642147,1630,1630,1630,1630,0
20240724,104700,772642147,1630,1630,1630,1630,1855
20240724,104600,769618497,1630,1630,1630,1630,1423
20240724,104500,767299007,1637,1637,1637,1628,9912
20240724,104400,751127665,1637,1637,1637,1637,8
20240724,104300,751114569,1640,1640,1640,1640,1379
20240724,104200,748853009,1640,1636,1640,1636,43
20240724,104100,748782569,1636,1635,1636,1635,1932
20240724,104000,745623299,1636,1639,1639,1636,1089
20240724,103900,743841305,1640,1647,1648,1640,6679
20240724,103800,732874486,1649,1649,1649,1649,920
20240724,103700,731357406,1649,1651,1651,1647,4529
20240724,103600,723888383,1651,1648,1651,1648,983
20240724,103500,722266496,1647,1640,1647,1640,286
20240724,103400,721796876,1640,1636,1640,1636,524
20240724,103300,720938424,1636,1633,1636,1633,251
20240724,103200,720528508,1631,1631,1631,1631,1152
20240724,103100,718649596,1631,1632,1632,1631,114
20240724,103000,718463555,1632,1631,1632,1631,282
20240724,102900,718003399,1629,1633,1633,1629,5045
20240724,102800,709773891,1633,1633,1634,1633,617
20240724,102700,708766329,1633,1633,1633,1633,53
20240724,102600,708679780,1633,1633,1633,1631,1762
20240724,102500,705802880,1633,1637,1637,1633,1854
20240724,102400,702769747,1638,1638,1638,1638,12
20240724,102300,702750091,1640,1640,1640,1640,89
20240724,102200,702604131,1640,1636,1640,1636,113
20240724,102100,702418875,1636,1635,1636,1631,2330
20240724,102000,698608005,1635,1631,1635,1631,21
20240724,101900,698573734,1630,1629,1630,1629,13
20240724,101800,698552551,1629,1628,1629,1628,29
20240724,101700,698505318,1630,1627,1630,1626,4917
20240724,101600,690500065,1627,1626,1629,1626,447
20240724,101500,689772799,1629,1626,1629,1626,1955
20240724,101400,686593051,1626,1626,1627,1626,549
20240724,101300,685700306,1626,1625,1626,1625,1631
20240724,101200,683048980,1626,1626,1626,1625,142
20240724,101100,682818089,1626,1627,1627,1626,1683
20240724,101000,680081021,1627,1631,1631,1625,11339
20240724,100900,661629374,1635,1630,1635,1630,716
20240724,100800,660460794,1630,1630,1630,1630,500
20240724,100700,659645794,1630,1636,1636,1630,7111
20240724,100600,648045959,1635,1635,1635,1634,1456
20240724,100500,645665887,1635,1649,1649,1635,9271
20240724,100400,630482066,1649,1651,1651,1649,482
20240724,100300,629686876,1651,1650,1651,1648,1567
20240724,100200,627101331,1649,1648,1650,1648,748
20240724,100100,625867697,1648,1648,1649,1648,58
20240724,100000,625772112,1648,1648,1648,1647,46
20240724,095900,625696324,1648,1649,1649,1648,3752
20240724,095800,619511407,1649,1648,1649,1647,826
20240724,095700,618150158,1642,1650,1650,1642,3415
20240724,095600,612533360,1651,1652,1652,1643,385
20240724,095500,611897397,1652,1644,1652,1639,3667
20240724,095400,605848593,1638,1636,1643,1636,5636
20240724,095300,596607161,1636,1635,1636,1635,304
20240724,095200,596109838,1636,1625,1636,1625,5554
20240724,095100,587071971,1625,1626,1626,1625,3417
20240724,095000,581518729,1626,1626,1628,1626,1883
20240724,094900,578455949,1628,1628,1628,1627,520
20240724,094800,577609395,1627,1627,1628,1627,666
20240724,094700,576525758,1628,1630,1630,1628,4883
20240724,094600,568569949,1629,1638,1638,1629,3242
20240724,094500,563288516,1638,1630,1638,1630,37
20240724,094400,563228198,1639,1630,1639,1629,665
20240724,094300,562139411,1630,1630,1630,1630,74
20240724,094200,562018791,1639,1639,1639,1639,15
20240724,094100,561994206,1630,1638,1638,1630,4252
20240724,094000,555055935,1639,1639,1639,1638,226
20240724,093900,554685671,1639,1636,1639,1636,242
20240724,093800,554289491,1635,1633,1635,1633,113
20240724,093700,554104942,1632,1632,1632,1632,1210
20240724,093600,552130222,1632,1641,1641,1631,1121
20240724,093500,550301048,1641,1630,1642,1630,1069
20240724,093400,548547436,1642,1615,1642,1615,11491
20240724,093300,529828236,1613,1623,1623,1612,7269
20240724,093200,518098880,1622,1624,1624,1622,40
20240724,093100,518033947,1628,1630,1630,1624,4446
20240724,093000,510793221,1627,1641,1641,1627,5776
20240724,092900,501335540,1641,1648,1648,1641,1577
20240724,092800,498742727,1648,1643,1648,1643,673
20240724,092700,497636978,1643,1645,1645,1643,2696
20240724,092600,493207027,1650,1644,1650,1644,607
20240724,092500,492209113,1650,1642,1650,1642,70
20240724,092400,492094067,1641,1650,1655,1641,2443
20240724,092300,488056893,1650,1647,1660,1647,12868
20240724,092200,466788817,1647,1634,1648,1634,7988
20240724,092100,453661437,1630,1626,1632,1625,2537
20240724,092000,449533849,1618,1615,1624,1615,5302
20240724,091900,440934321,1615,1615,1621,1614,10321
20240724,091800,424247050,1615,1617,1617,1615,2804
20240724,091700,419715255,1616,1614,1620,1614,483
20240724,091600,418934529,1620,1612,1620,1612,3928
20240724,091500,412597869,1613,1625,1625,1611,5789
20240724,091400,403219736,1617,1621,1632,1610,19573
20240724,091300,371551793,1621,1624,1630,1620,13079
20240724,091200,350341856,1622,1621,1622,1621,1814
20240724,091100,347401328,1621,1625,1630,1621,14873
20240724,091000,323253662,1630,1626,1632,1625,4024
20240724,090900,316704200,1626,1642,1642,1623,11561
20240724,090800,297792808,1640,1637,1642,1637,1582
20240724,090700,295198010,1637,1633,1644,1622,6641
20240724,090600,284331705,1620,1620,1636,1612,12525
20240724,090500,264056251,1620,1620,1623,1618,8113
20240724,090400,250918349,1620,1620,1625,1617,12024
20240724,090300,231443218,1626,1620,1626,1609,30954
20240724,090200,181381024,1622,1639,1649,1622,17961
20240724,090100,152017059,1639,1622,1656,1614,34486
20240724,090000,95501030,1614,1607,1653,1601,56247