stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240724,193100,13783502670,3550,3550,3550,3550,17907
20240724,193000,13783502670,3550,3550,3550,3550,0
20240724,192900,13783502670,3550,3550,3550,3550,0
20240724,192800,13783502670,3550,3550,3550,3550,0
20240724,192700,13783502670,3550,3550,3550,3550,0
20240724,192600,13783502670,3550,3550,3550,3550,0
20240724,192500,13783502670,3550,3550,3550,3550,0
20240724,192400,13783502670,3550,3550,3550,3550,0
20240724,192300,13783502670,3550,3550,3550,3550,0
20240724,192200,13783502670,3550,3550,3550,3550,0
20240724,192100,13783502670,3550,3550,3550,3550,0
20240724,192000,13783502670,3550,3550,3550,3550,0
20240724,191900,13783502670,3550,3550,3550,3550,0
20240724,191800,13783502670,3550,3550,3550,3550,0
20240724,191700,13783502670,3550,3550,3550,3550,0
20240724,191600,13783502670,3550,3550,3550,3550,0
20240724,191500,13783502670,3550,3550,3550,3550,0
20240724,191400,13783502670,3550,3550,3550,3550,0
20240724,191300,13783502670,3550,3550,3550,3550,0
20240724,191200,13783502670,3550,3550,3550,3550,0
20240724,191100,13783502670,3550,3550,3550,3550,0
20240724,191000,13783502670,3550,3550,3550,3550,0
20240724,190900,13783502670,3550,3550,3550,3550,0
20240724,190800,13783502670,3550,3550,3550,3550,0
20240724,190700,13783502670,3550,3550,3550,3550,0
20240724,190600,13783502670,3550,3550,3550,3550,0
20240724,190500,13783502670,3550,3550,3550,3550,0
20240724,190400,13783502670,3550,3550,3550,3550,0
20240724,190300,13783502670,3550,3550,3550,3550,0
20240724,190200,13783502670,3550,3550,3550,3550,0
20240724,190100,13783502670,3550,3550,3550,3550,17907
20240724,190000,13783502670,3550,3550,3550,3550,0
20240724,185900,13783502670,3550,3550,3550,3550,0
20240724,185800,13783502670,3550,3550,3550,3550,0
20240724,185700,13783502670,3550,3550,3550,3550,0
20240724,185600,13783502670,3550,3550,3550,3550,0
20240724,185500,13783502670,3550,3550,3550,3550,0
20240724,185400,13783502670,3550,3550,3550,3550,0
20240724,185300,13783502670,3550,3550,3550,3550,0
20240724,185200,13783502670,3550,3550,3550,3550,0
20240724,185100,13783502670,3550,3550,3550,3550,0
20240724,185000,13783502670,3550,3550,3550,3550,0
20240724,184900,13783502670,3550,3550,3550,3550,0
20240724,184800,13783502670,3550,3550,3550,3550,0
20240724,184700,13783502670,3550,3550,3550,3550,0
20240724,184600,13783502670,3550,3550,3550,3550,0
20240724,184500,13783502670,3550,3550,3550,3550,0
20240724,184400,13783502670,3550,3550,3550,3550,0
20240724,184300,13783502670,3550,3550,3550,3550,0
20240724,184200,13783502670,3550,3550,3550,3550,0
20240724,184100,13783502670,3550,3550,3550,3550,0
20240724,184000,13783502670,3550,3550,3550,3550,0
20240724,183900,13783502670,3550,3550,3550,3550,0
20240724,183800,13783502670,3550,3550,3550,3550,0
20240724,183700,13783502670,3550,3550,3550,3550,0
20240724,183600,13783502670,3550,3550,3550,3550,0
20240724,183500,13783502670,3550,3550,3550,3550,0
20240724,183400,13783502670,3550,3550,3550,3550,0
20240724,183300,13783502670,3550,3550,3550,3550,0
20240724,183200,13783502670,3550,3550,3550,3550,0
20240724,183100,13783502670,3550,3550,3550,3550,17907
20240724,183000,13783502670,3550,3550,3550,3550,0
20240724,182900,13783502670,3550,3550,3550,3550,0
20240724,182800,13783502670,3550,3550,3550,3550,0
20240724,182700,13783502670,3550,3550,3550,3550,0
20240724,182600,13783502670,3550,3550,3550,3550,0
20240724,182500,13783502670,3550,3550,3550,3550,0
20240724,182400,13783502670,3550,3550,3550,3550,0
20240724,182300,13783502670,3550,3550,3550,3550,0
20240724,182200,13783502670,3550,3550,3550,3550,0
20240724,182100,13783502670,3550,3550,3550,3550,0
20240724,182000,13783502670,3550,3550,3550,3550,0
20240724,181900,13783502670,3550,3550,3550,3550,0
20240724,181800,13783502670,3550,3550,3550,3550,0
20240724,181700,13783502670,3550,3550,3550,3550,0
20240724,181600,13783502670,3550,3550,3550,3550,0
20240724,181500,13783502670,3550,3550,3550,3550,0
20240724,181400,13783502670,3550,3550,3550,3550,0
20240724,181300,13783502670,3550,3550,3550,3550,0
20240724,181200,13783502670,3550,3550,3550,3550,0
20240724,181100,13783502670,3550,3550,3550,3550,0
20240724,181000,13783502670,3550,3550,3550,3550,0
20240724,180900,13783502670,3550,3550,3550,3550,0
20240724,180800,13783502670,3550,3550,3550,3550,0
20240724,180700,13783502670,3550,3550,3550,3550,0
20240724,180600,13783502670,3550,3550,3550,3550,0
20240724,180500,13783502670,3550,3550,3550,3550,0
20240724,180400,13783502670,3550,3550,3550,3550,0
20240724,180300,13783502670,3550,3550,3550,3550,0
20240724,180200,13783502670,3550,3550,3550,3550,0
20240724,180100,13783502670,3550,3550,3550,3550,17907
20240724,180000,13783502670,3550,3550,3550,3550,0
20240724,175900,13783502670,3550,3550,3550,3550,0
20240724,175800,13783502670,3550,3550,3550,3550,0
20240724,175700,13783502670,3550,3550,3550,3550,0
20240724,175600,13783502670,3550,3550,3550,3550,0
20240724,175500,13783502670,3550,3550,3550,3550,0
20240724,175400,13783502670,3550,3550,3550,3550,0
20240724,175300,13783502670,3550,3550,3550,3550,0
20240724,175200,13783502670,3550,3550,3550,3550,0
20240724,175100,13783502670,3550,3550,3550,3550,0
20240724,175000,13783502670,3550,3550,3550,3550,0
20240724,174900,13783502670,3550,3550,3550,3550,0
20240724,174800,13783502670,3550,3550,3550,3550,0
20240724,174700,13783502670,3550,3550,3550,3550,0
20240724,174600,13783502670,3550,3550,3550,3550,0
20240724,174500,13783502670,3550,3550,3550,3550,0
20240724,174400,13783502670,3550,3550,3550,3550,0
20240724,174300,13783502670,3550,3550,3550,3550,0
20240724,174200,13783502670,3550,3550,3550,3550,0
20240724,174100,13783502670,3550,3550,3550,3550,0
20240724,174000,13783502670,3550,3550,3550,3550,0
20240724,173900,13783502670,3550,3550,3550,3550,0
20240724,173800,13783502670,3550,3550,3550,3550,0
20240724,173700,13783502670,3550,3550,3550,3550,0
20240724,173600,13783502670,3550,3550,3550,3550,0
20240724,173500,13783502670,3550,3550,3550,3550,0
20240724,173400,13783502670,3550,3550,3550,3550,0
20240724,173300,13783502670,3550,3550,3550,3550,0
20240724,173200,13783502670,3550,3550,3550,3550,0
20240724,173100,13783502670,3550,3550,3550,3550,17907
20240724,173000,13783502670,3550,3550,3550,3550,0
20240724,172900,13783502670,3550,3550,3550,3550,0
20240724,172800,13783502670,3550,3550,3550,3550,0
20240724,172700,13783502670,3550,3550,3550,3550,0
20240724,172600,13783502670,3550,3550,3550,3550,0
20240724,172500,13783502670,3550,3550,3550,3550,0
20240724,172400,13783502670,3550,3550,3550,3550,0
20240724,172300,13783502670,3550,3550,3550,3550,0
20240724,172200,13783502670,3550,3550,3550,3550,0
20240724,172100,13783502670,3550,3550,3550,3550,0
20240724,172000,13783502670,3550,3550,3550,3550,0
20240724,171900,13783502670,3550,3550,3550,3550,0
20240724,171800,13783502670,3550,3550,3550,3550,0
20240724,171700,13783502670,3550,3550,3550,3550,0
20240724,171600,13783502670,3550,3550,3550,3550,0
20240724,171500,13783502670,3550,3550,3550,3550,0
20240724,171400,13783502670,3550,3550,3550,3550,0
20240724,171300,13783502670,3550,3550,3550,3550,0
20240724,171200,13783502670,3550,3550,3550,3550,0
20240724,171100,13783502670,3550,3550,3550,3550,0
20240724,171000,13783502670,3550,3550,3550,3550,0
20240724,170900,13783502670,3550,3550,3550,3550,0
20240724,170800,13783502670,3550,3550,3550,3550,0
20240724,170700,13783502670,3550,3550,3550,3550,0
20240724,170600,13783502670,3550,3550,3550,3550,0
20240724,170500,13783502670,3550,3550,3550,3550,0
20240724,170400,13783502670,3550,3550,3550,3550,0
20240724,170300,13783502670,3550,3550,3550,3550,0
20240724,170200,13783502670,3550,3550,3550,3550,0
20240724,170100,13783502670,3550,3550,3550,3550,17907
20240724,170000,13783502670,3550,3550,3550,3550,0
20240724,165900,13783502670,3550,3550,3550,3550,0
20240724,165800,13783502670,3550,3550,3550,3550,0
20240724,165700,13783502670,3550,3550,3550,3550,0
20240724,165600,13783502670,3550,3550,3550,3550,0
20240724,165500,13783502670,3550,3550,3550,3550,0
20240724,165400,13783502670,3550,3550,3550,3550,0
20240724,165300,13783502670,3550,3550,3550,3550,0
20240724,165200,13783502670,3550,3550,3550,3550,0
20240724,165100,13783502670,3550,3550,3550,3550,0
20240724,165000,13783502670,3550,3550,3550,3550,0
20240724,164900,13783502670,3550,3550,3550,3550,0
20240724,164800,13783502670,3550,3550,3550,3550,0
20240724,164700,13783502670,3550,3550,3550,3550,0
20240724,164600,13783502670,3550,3550,3550,3550,0
20240724,164500,13783502670,3550,3550,3550,3550,0
20240724,164400,13783502670,3550,3550,3550,3550,0
20240724,164300,13783502670,3550,3550,3550,3550,0
20240724,164200,13783502670,3550,3550,3550,3550,0
20240724,164100,13783502670,3550,3550,3550,3550,0
20240724,164000,13783502670,3550,3550,3550,3550,0
20240724,163900,13783502670,3550,3550,3550,3550,0
20240724,163800,13783502670,3550,3550,3550,3550,0
20240724,163700,13783502670,3550,3550,3550,3550,0
20240724,163600,13783502670,3550,3550,3550,3550,0
20240724,163500,13783502670,3550,3550,3550,3550,0
20240724,163400,13783502670,3550,3550,3550,3550,0
20240724,163300,13783502670,3550,3550,3550,3550,0
20240724,163200,13783502670,3550,3550,3550,3550,0
20240724,163100,13783502670,3550,3550,3550,3550,17907
20240724,163000,13783502670,3550,3550,3550,3550,0
20240724,162900,13783502670,3550,3550,3550,3550,0
20240724,162800,13783502670,3550,3550,3550,3550,0
20240724,162700,13783502670,3550,3550,3550,3550,0
20240724,162600,13783502670,3550,3550,3550,3550,0
20240724,162500,13783502670,3550,3550,3550,3550,0
20240724,162400,13783502670,3550,3550,3550,3550,0
20240724,162300,13783502670,3550,3550,3550,3550,0
20240724,162200,13783502670,3550,3550,3550,3550,0
20240724,162100,13783502670,3550,3550,3550,3550,0
20240724,162000,13783502670,3550,3550,3550,3550,0
20240724,161900,13783502670,3550,3550,3550,3550,0
20240724,161800,13783502670,3550,3550,3550,3550,0
20240724,161700,13783502670,3550,3550,3550,3550,0
20240724,161600,13783502670,3550,3550,3550,3550,0
20240724,161500,13783502670,3550,3550,3550,3550,0
20240724,161400,13783502670,3550,3550,3550,3550,0
20240724,161300,13783502670,3550,3550,3550,3550,0
20240724,161200,13783502670,3550,3550,3550,3550,0
20240724,161100,13783502670,3550,3550,3550,3550,0
20240724,161000,13783502670,3550,3550,3550,3550,0
20240724,160900,13783502670,3550,3550,3550,3550,0
20240724,160800,13783502670,3550,3550,3550,3550,0
20240724,160700,13783502670,3550,3550,3550,3550,0
20240724,160600,13783502670,3550,3550,3550,3550,0
20240724,160500,13783502670,3550,3550,3550,3550,0
20240724,160400,13783502670,3550,3550,3550,3550,0
20240724,160300,13783502670,3550,3550,3550,3550,0
20240724,160200,13783502670,3550,3550,3550,3550,0
20240724,160100,13783502670,3550,3550,3550,3550,17907
20240724,160000,13783502670,3550,3550,3550,3550,0
20240724,155900,13783502670,3550,3550,3550,3550,0
20240724,155800,13783502670,3550,3550,3550,3550,0
20240724,155700,13783502670,3550,3550,3550,3550,0
20240724,155600,13783502670,3550,3550,3550,3550,0
20240724,155500,13783502670,3550,3550,3550,3550,0
20240724,155400,13783502670,3550,3550,3550,3550,0
20240724,155300,13783502670,3550,3550,3550,3550,0
20240724,155200,13783502670,3550,3550,3550,3550,0
20240724,155100,13783502670,3550,3550,3550,3550,0
20240724,155000,13783502670,3550,3550,3550,3550,0
20240724,154900,13783502670,3550,3550,3550,3550,0
20240724,154800,13783502670,3550,3550,3550,3550,0
20240724,154700,13783502670,3550,3550,3550,3550,0
20240724,154600,13783502670,3550,3550,3550,3550,0
20240724,154500,13783502670,3550,3550,3550,3550,0
20240724,154400,13783502670,3550,3550,3550,3550,0
20240724,154300,13783502670,3550,3550,3550,3550,0
20240724,154200,13783502670,3550,3550,3550,3550,0
20240724,154100,13783502670,3550,3550,3550,3550,0
20240724,154000,13783502670,3550,3550,3550,3550,0
20240724,153900,13783502670,3550,3550,3550,3550,0
20240724,153800,13783502670,3550,3550,3550,3550,0
20240724,153700,13783502670,3550,3550,3550,3550,0
20240724,153600,13783502670,3550,3550,3550,3550,0
20240724,153500,13783502670,3550,3550,3550,3550,0
20240724,153400,13783502670,3550,3550,3550,3550,0
20240724,153300,13783502670,3550,3550,3550,3550,0
20240724,153200,13783502670,3550,3550,3550,3550,0
20240724,153100,13783502670,3550,3550,3550,3550,17907
20240724,153000,13783502670,3550,3550,3550,3550,17907
20240724,152900,13719932820,3575,3575,3575,3575,0
20240724,152800,13719932820,3575,3575,3575,3575,0
20240724,152700,13719932820,3575,3575,3575,3575,0
20240724,152600,13719932820,3575,3575,3575,3575,0
20240724,152500,13719932820,3575,3575,3575,3575,0
20240724,152400,13719932820,3575,3575,3575,3575,0
20240724,152300,13719932820,3575,3575,3575,3575,0
20240724,152200,13719932820,3575,3575,3575,3575,0
20240724,152100,13719932820,3575,3575,3575,3575,0
20240724,152000,13719932820,3575,3575,3575,3575,0
20240724,151900,13719932820,3575,3575,3580,3550,9573
20240724,151800,13685864900,3580,3580,3580,3565,4332
20240724,151700,13670382915,3580,3580,3580,3570,4927
20240724,151600,13652766885,3575,3575,3580,3575,620
20240724,151500,13650549380,3580,3585,3585,3575,383
20240724,151400,13649178495,3580,3575,3580,3575,2396
20240724,151300,13640604065,3580,3580,3580,3580,2864
20240724,151200,13630350945,3575,3580,3580,3575,2615
20240724,151100,13620998885,3585,3585,3585,3580,2577
20240724,151000,13611770465,3585,3585,3590,3580,4604
20240724,150900,13595266770,3590,3590,3595,3585,1083
20240724,150800,13591379155,3590,3590,3595,3585,1360
20240724,150700,13586496755,3590,3585,3600,3585,3380
20240724,150600,13574351420,3590,3590,3590,3585,5316
20240724,150500,13555277005,3585,3595,3595,3585,6668
20240724,150400,13531349145,3595,3595,3595,3585,3127
20240724,150300,13520125075,3595,3605,3605,3590,2295
20240724,150200,13511871675,3605,3610,3610,3595,5741
20240724,150100,13491212320,3600,3605,3615,3600,6763
20240724,150000,13466823815,3605,3620,3620,3605,8720
20240724,145900,13435309280,3620,3635,3635,3620,8750
20240724,145800,13403578720,3635,3605,3640,3600,26049
20240724,145700,13309278080,3605,3600,3610,3600,7789
20240724,145600,13281175790,3605,3595,3610,3590,3242
20240724,145500,13269499825,3595,3600,3610,3595,4929
20240724,145400,13251735290,3605,3585,3610,3585,14763
20240724,145300,13198585470,3585,3580,3585,3580,4049
20240724,145200,13184080110,3580,3575,3580,3575,5283
20240724,145100,13165173710,3570,3570,3580,3565,3967
20240724,145000,13151006805,3575,3560,3585,3560,23850
20240724,144900,13065776915,3560,3555,3565,3550,1632
20240724,144800,13059974730,3550,3545,3550,3545,601
20240724,144700,13057841830,3545,3545,3550,3545,740
20240724,144600,13055218440,3550,3545,3550,3545,38
20240724,144500,13055083725,3550,3545,3550,3545,3220
20240724,144400,13043668820,3545,3550,3550,3540,3558
20240724,144300,13031048360,3545,3555,3560,3545,2129
20240724,144200,13023475715,3555,3550,3560,3550,2734
20240724,144100,13013757340,3555,3545,3555,3545,1159
20240724,144000,13009640665,3545,3535,3550,3535,1798
20240724,143900,13003267885,3550,3550,3550,3545,268
20240724,143800,13002317765,3550,3540,3550,3535,1599
20240724,143700,12996661955,3550,3545,3550,3540,2406
20240724,143600,12988139440,3550,3545,3550,3545,503
20240724,143500,12986354465,3550,3540,3550,3540,1255
20240724,143400,12981905410,3535,3535,3540,3535,1342
20240724,143300,12977160525,3540,3535,3545,3535,556
20240724,143200,12975191130,3535,3535,3540,3535,187
20240724,143100,12974530035,3540,3535,3540,3535,393
20240724,143000,12973138880,3535,3525,3535,3525,348
20240724,142900,12971910975,3525,3525,3525,3525,19
20240724,142800,12971844000,3525,3525,3525,3520,560
20240724,142700,12969870945,3530,3520,3530,3520,406
20240724,142600,12968441815,3520,3520,3530,3515,1545
20240724,142500,12963007445,3520,3525,3530,3515,2511
20240724,142400,12954174565,3530,3525,3530,3525,142
20240724,142300,12953674010,3545,3545,3545,3545,0
20240724,142200,12953674010,3545,3545,3545,3520,263
20240724,142100,12952746295,3530,3520,3530,3520,266
20240724,142000,12951809855,3520,3530,3530,3520,3694
20240724,141900,12938795630,3530,3550,3555,3530,986
20240724,141800,12935305800,3540,3540,3540,3540,300
20240724,141700,12934243800,3540,3540,3540,3540,0
20240724,141600,12934243800,3540,3530,3540,3530,1310
20240724,141500,12929619480,3530,3530,3530,3530,565
20240724,141400,12927625030,3525,3535,3535,3525,2373
20240724,141300,12919250435,3530,3540,3540,3530,3544
20240724,141200,12906725185,3540,3550,3550,3540,2030
20240724,141100,12899537055,3550,3545,3550,3540,473
20240724,141000,12897858065,3545,3550,3550,3540,4084
20240724,140900,12883378410,3550,3565,3575,3545,5204
20240724,140800,12864885855,3555,3540,3560,3540,9930
20240724,140700,12829640125,3545,3535,3545,3535,5081
20240724,140600,12811663890,3535,3535,3540,3535,1465
20240724,140500,12806481025,3540,3525,3540,3525,885
20240724,140400,12803348500,3540,3530,3550,3525,8583
20240724,140300,12772932450,3525,3525,3535,3525,711
20240724,140200,12770422175,3520,3515,3520,3515,80
20240724,140100,12770140825,3515,3530,3530,3515,627
20240724,140000,12767927675,3535,3515,3535,3515,664
20240724,135900,12765584185,3520,3520,3520,3515,1281
20240724,135800,12761075965,3520,3515,3545,3515,2205
20240724,135700,12753290565,3515,3500,3515,3500,7710
20240724,135600,12726190080,3505,3515,3515,3505,1444
20240724,135500,12721123420,3515,3510,3515,3500,932
20240724,135400,12717855625,3505,3500,3505,3500,135
20240724,135300,12717383000,3500,3500,3500,3490,1671
20240724,135200,12711539890,3500,3500,3500,3500,5701
20240724,135100,12691586390,3500,3485,3500,3475,3953
20240724,135000,12677805290,3485,3490,3500,3450,22164
20240724,134900,12600707830,3490,3485,3510,3470,7534
20240724,134800,12574412980,3485,3500,3510,3480,11051
20240724,134700,12535836010,3505,3515,3515,3500,8875
20240724,134600,12504664930,3510,3500,3510,3495,4409
20240724,134500,12489231250,3495,3510,3510,3480,40201
20240724,134400,12348720200,3510,3525,3525,3510,9054
20240724,134300,12316878985,3525,3530,3540,3525,8467
20240724,134200,12287011830,3530,3530,3530,3530,0
20240724,134100,12287011830,3530,3525,3530,3520,4721
20240724,134000,12270372075,3530,3540,3540,3525,12944
20240724,133900,12224651610,3540,3540,3540,3540,1953
20240724,133800,12217737990,3540,3545,3560,3540,6754
20240724,133700,12193817670,3545,3550,3550,3545,2873
20240724,133600,12183623550,3555,3565,3565,3555,5300
20240724,133500,12164763745,3565,3565,3565,3560,576
20240724,133400,12162713165,3560,3560,3560,3560,2
20240724,133300,12162706045,3575,3560,3575,3560,594
20240724,133200,12160591180,3570,3550,3570,3550,1051
20240724,133100,12156848270,3550,3560,3560,3550,9018
20240724,133000,12124794550,3560,3565,3580,3560,3613
20240724,132900,12111918795,3565,3570,3570,3565,2052
20240724,132800,12104598225,3570,3570,3570,3570,2041
20240724,132700,12097311855,3570,3580,3595,3570,3718
20240724,132600,12084027970,3595,3595,3595,3595,0
20240724,132500,12084027970,3595,3595,3595,3595,27
20240724,132400,12083930905,3595,3590,3595,3590,968
20240724,132300,12080450955,3595,3595,3595,3595,1801
20240724,132200,12073976360,3590,3575,3590,3570,4564
20240724,132100,12057618115,3585,3575,3585,3570,6442
20240724,132000,12034587410,3580,3580,3580,3575,132
20240724,131900,12034115410,3580,3575,3580,3575,514
20240724,131800,12032276855,3575,3580,3580,3575,1811
20240724,131700,12025802525,3580,3580,3580,3580,4116
20240724,131600,12011067245,3585,3580,3585,3580,1021
20240724,131500,12007411965,3585,3585,3585,3585,529
20240724,131400,12005515500,3585,3595,3595,3585,5303
20240724,131300,11986487920,3595,3595,3595,3595,913
20240724,131200,11983205685,3590,3595,3595,3590,2472
20240724,131100,11974324195,3595,3600,3600,3595,237
20240724,131000,11973471625,3600,3600,3600,3600,99
20240724,130900,11973115225,3620,3600,3620,3600,11
20240724,130800,11973075425,3595,3600,3600,3595,1804
20240724,130700,11966581030,3600,3625,3625,3600,481
20240724,130600,11964848680,3625,3605,3625,3605,2704
20240724,130500,11955084320,3600,3605,3605,3600,450
20240724,130400,11953464255,3605,3600,3630,3600,2209
20240724,130300,11945480005,3585,3595,3605,3585,6621
20240724,130200,11921721210,3595,3600,3600,3595,727
20240724,130100,11919107010,3595,3615,3615,3595,2093
20240724,130000,11911557730,3615,3615,3615,3615,410
20240724,125900,11910075580,3615,3620,3620,3615,308
20240724,125800,11908961710,3620,3615,3620,3615,2171
20240724,125700,11901105340,3610,3605,3610,3605,382
20240724,125600,11899726325,3605,3610,3610,3605,3
20240724,125500,11899715500,3605,3605,3605,3605,105
20240724,125400,11899336975,3605,3600,3605,3600,489
20240724,125300,11897574650,3600,3590,3600,3590,215
20240724,125200,11896802790,3590,3610,3610,3590,4092
20240724,125100,11882081300,3610,3605,3610,3605,52
20240724,125000,11881893720,3605,3600,3605,3600,228
20240724,124900,11881072420,3600,3600,3600,3600,197
20240724,124800,11880363220,3600,3600,3610,3600,2803
20240724,124700,11870271130,3595,3595,3595,3595,3
20240724,124600,11870260345,3595,3600,3600,3595,5286
20240724,124500,11851249565,3600,3610,3610,3600,1924
20240724,124400,11844314340,3610,3605,3610,3605,2472
20240724,124300,11835398120,3605,3605,3605,3605,19
20240724,124200,11835329625,3600,3595,3600,3595,1364
20240724,124100,11830419240,3590,3600,3605,3590,630
20240724,124000,11828154410,3605,3605,3605,3605,33
20240724,123900,11828035445,3605,3605,3605,3595,2105
20240724,123800,11820463665,3600,3600,3600,3595,790
20240724,123700,11817620620,3600,3600,3600,3600,2
20240724,123600,11817613420,3600,3595,3600,3590,815
20240724,123500,11814684480,3595,3600,3600,3595,905
20240724,123400,11811427230,3600,3610,3610,3600,4504
20240724,123300,11795198760,3610,3615,3615,3605,238
20240724,123200,11794340685,3615,3610,3615,3610,74
20240724,123100,11794073285,3610,3605,3610,3605,601
20240724,123000,11791904180,3605,3610,3615,3605,1862
20240724,122900,11785184950,3620,3620,3620,3615,234
20240724,122800,11784338560,3620,3630,3630,3620,695
20240724,122700,11781819500,3630,3610,3630,3610,2453
20240724,122600,11772939960,3610,3600,3610,3600,11
20240724,122500,11772900285,3595,3605,3605,3595,861
20240724,122400,11769799990,3595,3595,3595,3590,2477
20240724,122300,11760895950,3595,3610,3610,3590,2726
20240724,122200,11751103265,3610,3615,3615,3600,4222
20240724,122100,11735859580,3610,3600,3610,3600,1360
20240724,122000,11730954980,3590,3595,3610,3590,6848
20240724,121900,11706360545,3610,3610,3610,3590,577
20240724,121800,11704287865,3605,3580,3610,3580,489
20240724,121700,11702534485,3575,3610,3615,3575,8979
20240724,121600,11670210265,3610,3615,3615,3610,4526
20240724,121500,11653863475,3615,3625,3625,3615,3330
20240724,121400,11641815500,3620,3635,3635,3615,2497
20240724,121300,11632772105,3630,3625,3635,3620,3455
20240724,121200,11620233280,3630,3625,3630,3620,2117
20240724,121100,11612557310,3635,3625,3635,3625,2454
20240724,121000,11603655055,3630,3625,3630,3625,3512
20240724,120900,11590906995,3620,3635,3635,3620,427
20240724,120800,11589361240,3620,3620,3635,3615,7377
20240724,120700,11562623735,3615,3625,3625,3615,4284
20240724,120600,11547114720,3625,3615,3625,3610,5148
20240724,120500,11528492490,3615,3615,3615,3615,1851
20240724,120400,11521801125,3610,3615,3620,3610,4437
20240724,120300,11505761485,3615,3620,3620,3615,774
20240724,120200,11502961485,3630,3625,3630,3625,2089
20240724,120100,11495385250,3620,3630,3630,3620,2237
20240724,120000,11487280500,3625,3630,3630,3620,1807
20240724,115900,11480728045,3630,3620,3630,3620,1466
20240724,115800,11475410205,3620,3640,3640,3620,315
20240724,115700,11474265515,3620,3635,3640,3620,7281
20240724,115600,11447830235,3640,3630,3645,3630,7702
20240724,115500,11419829425,3625,3610,3625,3610,3279
20240724,115400,11407944510,3605,3615,3625,3605,8238
20240724,115300,11378124330,3605,3590,3620,3585,6383
20240724,115200,11355118090,3585,3600,3615,3585,2642
20240724,115100,11345613575,3600,3605,3610,3600,3376
20240724,115000,11333430935,3605,3600,3605,3600,1259
20240724,114900,11328892375,3600,3605,3615,3600,972
20240724,114800,11325388310,3615,3610,3615,3605,2460
20240724,114700,11316512000,3610,3610,3615,3610,1151
20240724,114600,11312355685,3605,3600,3610,3600,170
20240724,114500,11311742040,3615,3590,3615,3590,1054
20240724,114400,11307939905,3590,3590,3595,3590,586
20240724,114300,11305835915,3590,3605,3605,3590,2293
20240724,114200,11297595595,3610,3605,3610,3600,1161
20240724,114100,11293410865,3610,3595,3615,3595,6918
20240724,114000,11268432245,3615,3595,3615,3595,6485
20240724,113900,11245061075,3590,3585,3590,3585,4227
20240724,113800,11229886160,3585,3600,3600,3585,1607
20240724,113700,11224110510,3600,3585,3600,3585,3424
20240724,113600,11211799920,3585,3580,3595,3565,16549
20240724,113500,11152432805,3580,3580,3580,3575,2263
20240724,113400,11144340895,3570,3565,3580,3565,2145
20240724,113300,11136682875,3565,3570,3570,3565,2839
20240724,113200,11126547780,3570,3580,3580,3570,390
20240724,113100,11125155235,3580,3575,3580,3575,708
20240724,113000,11122622755,3580,3580,3580,3580,0
20240724,112900,11122622755,3580,3580,3580,3575,2328
20240724,112800,11114288740,3585,3590,3590,3580,1085
20240724,112700,11110400430,3590,3585,3590,3585,135
20240724,112600,11109915805,3580,3580,3580,3580,102
20240724,112500,11109550645,3570,3560,3590,3560,1290
20240724,112400,11104945765,3590,3580,3590,3575,4082
20240724,112300,11090300190,3555,3570,3585,3555,7044
20240724,112200,11065151280,3575,3580,3585,3575,2902
20240724,112100,11054761520,3580,3565,3580,3565,935
20240724,112000,11051418870,3565,3570,3570,3565,334
20240724,111900,11050227125,3570,3565,3570,3565,171
20240724,111800,11049617505,3560,3560,3560,3555,760
20240724,111700,11046912905,3555,3565,3565,3555,3409
20240724,111600,11034783530,3565,3565,3565,3560,4292
20240724,111500,11019483305,3565,3565,3565,3560,977
20240724,111400,11016000305,3565,3560,3565,3560,506
20240724,111300,11014198675,3565,3560,3565,3560,93
20240724,111200,11013867185,3560,3565,3580,3555,1507
20240724,111100,11008502250,3565,3575,3580,3560,3340
20240724,111000,10996585605,3575,3575,3575,3575,2073
20240724,110900,10989174630,3570,3570,3570,3570,5485
20240724,110800,10969593180,3575,3565,3575,3565,2589
20240724,110700,10960345065,3565,3555,3565,3555,2611
20240724,110600,10951046375,3555,3560,3560,3555,97
20240724,110500,10950701120,3555,3545,3555,3545,1310
20240724,110400,10946048270,3545,3545,3545,3545,1369
20240724,110300,10941195165,3545,3545,3545,3545,303
20240724,110200,10940121030,3545,3545,3550,3545,140
20240724,110100,10939624725,3545,3545,3545,3545,407
20240724,110000,10938181910,3545,3535,3545,3535,301
20240724,105900,10937116465,3540,3535,3540,3535,2137
20240724,105800,10929562100,3540,3545,3545,3535,5823
20240724,105700,10908957470,3545,3555,3560,3540,1148
20240724,105600,10904886350,3545,3550,3550,3545,1900
20240724,105500,10898146565,3550,3545,3550,3540,949
20240724,105400,10894784500,3550,3555,3555,3540,243
20240724,105300,10893921605,3560,3555,3560,3540,2490
20240724,105200,10885084685,3560,3545,3560,3545,1454
20240724,105100,10879921540,3545,3535,3550,3535,1039
20240724,105000,10876238795,3535,3535,3540,3535,621
20240724,104900,10874041755,3530,3540,3540,3530,11401
20240724,104800,10833727075,3545,3540,3545,3535,2599
20240724,104700,10824523795,3540,3540,3540,3535,4966
20240724,104600,10806958785,3535,3555,3555,3535,19431
20240724,104500,10738082340,3560,3570,3570,3560,3569
20240724,104400,10725369320,3565,3565,3570,3560,1125
20240724,104300,10721358475,3565,3555,3565,3555,895
20240724,104200,10718172610,3555,3550,3555,3550,4645
20240724,104100,10701666445,3550,3550,3550,3550,8825
20240724,104000,10670337695,3550,3555,3555,3550,7131
20240724,103900,10645016790,3555,3560,3570,3555,8021
20240724,103800,10616477495,3560,3560,3560,3560,616
20240724,103700,10614284535,3560,3560,3565,3555,2949
20240724,103600,10603781060,3560,3560,3565,3555,9073
20240724,103500,10571495140,3560,3560,3570,3560,6337
20240724,103400,10548918440,3560,3570,3570,3560,6866
20240724,103300,10524439745,3570,3585,3585,3570,6021
20240724,103200,10502895585,3585,3595,3600,3585,2545
20240724,103100,10493763365,3590,3595,3595,3590,520
20240724,103000,10491895405,3595,3590,3595,3585,1393
20240724,102900,10486894555,3590,3585,3590,3585,837
20240724,102800,10483892375,3585,3580,3585,3580,1477
20240724,102700,10478602630,3580,3580,3590,3575,3460
20240724,102600,10466225920,3575,3585,3595,3575,12710
20240724,102500,10420720540,3585,3600,3600,3585,12551
20240724,102400,10375676535,3605,3600,3605,3600,2477
20240724,102300,10366759255,3600,3605,3610,3600,3119
20240724,102200,10355504280,3610,3610,3610,3600,5968
20240724,102100,10334011400,3615,3610,3615,3610,1863
20240724,102000,10327285920,3605,3605,3610,3605,3047
20240724,101900,10316300985,3605,3605,3610,3605,1779
20240724,101800,10309887625,3610,3600,3610,3600,2877
20240724,101700,10299501685,3605,3605,3615,3600,4988
20240724,101600,10281521580,3615,3605,3615,3605,3066
20240724,101500,10270453560,3615,3610,3615,3600,12214
20240724,101400,10226391840,3600,3610,3620,3595,16020
20240724,101300,10168646495,3620,3635,3635,3605,16415
20240724,101200,10109313000,3630,3640,3645,3625,3671
20240724,101100,10095964150,3635,3645,3660,3635,2439
20240724,101000,10087074275,3650,3620,3650,3605,16816
20240724,100900,10026193915,3625,3625,3625,3620,4054
20240724,100800,10011506430,3625,3630,3630,3620,5774
20240724,100700,9990584375,3630,3625,3635,3625,3005
20240724,100600,9979677185,3625,3645,3660,3625,11296
20240724,100500,9938620975,3660,3645,3675,3645,25013
20240724,100400,9847213900,3640,3635,3650,3635,3640
20240724,100300,9833976840,3630,3615,3645,3610,7456
20240724,100200,9806974015,3610,3630,3640,3610,8673
20240724,100100,9775545995,3630,3645,3645,3630,8977
20240724,100000,9742899085,3650,3640,3650,3640,1431
20240724,095900,9737683630,3645,3665,3665,3645,6327
20240724,095800,9714565940,3665,3660,3675,3655,8492
20240724,095700,9683482130,3660,3665,3680,3655,24328
20240724,095600,9594391405,3665,3645,3670,3645,8157
20240724,095500,9564572595,3645,3650,3650,3630,6586
20240724,095400,9540603115,3635,3660,3660,3635,7252
20240724,095300,9514146230,3645,3660,3670,3645,23074
20240724,095200,9429738360,3660,3655,3675,3645,21238
20240724,095100,9351914645,3650,3630,3655,3625,14880
20240724,095000,9297729015,3630,3610,3635,3610,16674
20240724,094900,9237319525,3610,3605,3615,3600,17907
20240724,094800,9172826760,3610,3610,3615,3610,5070
20240724,094700,9154518385,3615,3625,3625,3615,5925
20240724,094600,9133089615,3620,3620,3625,3610,5341
20240724,094500,9113775435,3620,3620,3645,3605,4689
20240724,094400,9096754445,3620,3585,3625,3585,12930
20240724,094300,9050023175,3590,3590,3595,3585,5423
20240724,094200,9030564445,3585,3600,3605,3585,4887
20240724,094100,9013018840,3600,3600,3610,3585,14079
20240724,094000,8962341860,3585,3595,3620,3585,34439
20240724,093900,8838247705,3600,3600,3610,3565,44928
20240724,093800,8677083315,3600,3615,3615,3600,12138
20240724,093700,8633299770,3615,3620,3625,3615,5561
20240724,093600,8613173045,3620,3620,3620,3605,8034
20240724,093500,8584178805,3620,3615,3630,3605,12875
20240724,093400,8537556890,3620,3635,3640,3600,41917
20240724,093300,8386185050,3635,3610,3640,3610,18650
20240724,093200,8318624130,3620,3650,3655,3610,56704
20240724,093100,8112815730,3650,3675,3680,3650,20108
20240724,093000,8039134675,3675,3670,3680,3650,41635
20240724,092900,7886684860,3670,3695,3705,3670,26685
20240724,092800,7788420405,3685,3660,3710,3655,65904
20240724,092700,7545374670,3670,3785,3795,3650,213721
20240724,092600,6751086985,3785,3660,3810,3655,253786
20240724,092500,5802230775,3665,3690,3700,3655,88426
20240724,092400,5477008900,3690,3735,3745,3675,202253
20240724,092300,4726612915,3730,3630,3740,3605,273853
20240724,092200,3718384195,3630,3590,3630,3575,29499
20240724,092100,3611928575,3590,3580,3590,3570,5755
20240724,092000,3591308345,3570,3555,3610,3555,36559
20240724,091900,3460065495,3555,3565,3575,3545,9940
20240724,091800,3424690595,3565,3590,3590,3565,5177
20240724,091700,3406209635,3575,3580,3590,3560,16284
20240724,091600,3348019160,3575,3590,3590,3575,12621
20240724,091500,3302802270,3590,3570,3590,3565,7304
20240724,091400,3276643880,3575,3565,3580,3565,3185
20240724,091300,3265274390,3565,3535,3570,3535,14848
20240724,091200,3212590280,3535,3565,3580,3535,11754
20240724,091100,3170925690,3570,3565,3580,3540,16390
20240724,091000,3112717635,3575,3585,3595,3565,22540
20240724,090900,3032049535,3585,3590,3600,3565,19951
20240724,090800,2960627250,3590,3580,3625,3575,38929
20240724,090700,2820488140,3575,3545,3590,3540,35076
20240724,090600,2695528595,3540,3565,3570,3530,35681
20240724,090500,2569100755,3565,3580,3580,3550,25438
20240724,090400,2478575335,3580,3570,3615,3545,78515
20240724,090300,2198650730,3600,3590,3635,3570,84456
20240724,090200,1893555965,3580,3615,3620,3565,74624
20240724,090100,1625843355,3620,3595,3645,3590,162120
20240724,090000,1038988490,3595,3645,3645,3560,282658