stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240724,204100,3802959045,3210,3210,3210,3210,28483
20240724,204000,3802959045,3210,3210,3210,3210,0
20240724,203900,3802959045,3210,3210,3210,3210,0
20240724,203800,3802959045,3210,3210,3210,3210,0
20240724,203700,3802959045,3210,3210,3210,3210,0
20240724,203600,3802959045,3210,3210,3210,3210,0
20240724,203500,3802959045,3210,3210,3210,3210,0
20240724,203400,3802959045,3210,3210,3210,3210,0
20240724,203300,3802959045,3210,3210,3210,3210,0
20240724,203200,3802959045,3210,3210,3210,3210,0
20240724,203100,3802959045,3210,3210,3210,3210,0
20240724,203000,3802959045,3210,3210,3210,3210,0
20240724,202900,3802959045,3210,3210,3210,3210,0
20240724,202800,3802959045,3210,3210,3210,3210,0
20240724,202700,3802959045,3210,3210,3210,3210,0
20240724,202600,3802959045,3210,3210,3210,3210,0
20240724,202500,3802959045,3210,3210,3210,3210,0
20240724,202400,3802959045,3210,3210,3210,3210,0
20240724,202300,3802959045,3210,3210,3210,3210,0
20240724,202200,3802959045,3210,3210,3210,3210,0
20240724,202100,3802959045,3210,3210,3210,3210,0
20240724,202000,3802959045,3210,3210,3210,3210,0
20240724,201900,3802959045,3210,3210,3210,3210,0
20240724,201800,3802959045,3210,3210,3210,3210,0
20240724,201700,3802959045,3210,3210,3210,3210,0
20240724,201600,3802959045,3210,3210,3210,3210,0
20240724,201500,3802959045,3210,3210,3210,3210,0
20240724,201400,3802959045,3210,3210,3210,3210,0
20240724,201300,3802959045,3210,3210,3210,3210,0
20240724,201200,3802959045,3210,3210,3210,3210,0
20240724,201100,3802959045,3210,3210,3210,3210,28483
20240724,201000,3802959045,3210,3210,3210,3210,0
20240724,200900,3802959045,3210,3210,3210,3210,0
20240724,200800,3802959045,3210,3210,3210,3210,0
20240724,200700,3802959045,3210,3210,3210,3210,0
20240724,200600,3802959045,3210,3210,3210,3210,0
20240724,200500,3802959045,3210,3210,3210,3210,0
20240724,200400,3802959045,3210,3210,3210,3210,0
20240724,200300,3802959045,3210,3210,3210,3210,0
20240724,200200,3802959045,3210,3210,3210,3210,0
20240724,200100,3802959045,3210,3210,3210,3210,0
20240724,200000,3802959045,3210,3210,3210,3210,0
20240724,195900,3802959045,3210,3210,3210,3210,0
20240724,195800,3802959045,3210,3210,3210,3210,0
20240724,195700,3802959045,3210,3210,3210,3210,0
20240724,195600,3802959045,3210,3210,3210,3210,0
20240724,195500,3802959045,3210,3210,3210,3210,0
20240724,195400,3802959045,3210,3210,3210,3210,0
20240724,195300,3802959045,3210,3210,3210,3210,0
20240724,195200,3802959045,3210,3210,3210,3210,0
20240724,195100,3802959045,3210,3210,3210,3210,0
20240724,195000,3802959045,3210,3210,3210,3210,0
20240724,194900,3802959045,3210,3210,3210,3210,0
20240724,194800,3802959045,3210,3210,3210,3210,0
20240724,194700,3802959045,3210,3210,3210,3210,0
20240724,194600,3802959045,3210,3210,3210,3210,0
20240724,194500,3802959045,3210,3210,3210,3210,0
20240724,194400,3802959045,3210,3210,3210,3210,0
20240724,194300,3802959045,3210,3210,3210,3210,0
20240724,194200,3802959045,3210,3210,3210,3210,0
20240724,194100,3802959045,3210,3210,3210,3210,28483
20240724,194000,3802959045,3210,3210,3210,3210,0
20240724,193900,3802959045,3210,3210,3210,3210,0
20240724,193800,3802959045,3210,3210,3210,3210,0
20240724,193700,3802959045,3210,3210,3210,3210,0
20240724,193600,3802959045,3210,3210,3210,3210,0
20240724,193500,3802959045,3210,3210,3210,3210,0
20240724,193400,3802959045,3210,3210,3210,3210,0
20240724,193300,3802959045,3210,3210,3210,3210,0
20240724,193200,3802959045,3210,3210,3210,3210,0
20240724,193100,3802959045,3210,3210,3210,3210,0
20240724,193000,3802959045,3210,3210,3210,3210,0
20240724,192900,3802959045,3210,3210,3210,3210,0
20240724,192800,3802959045,3210,3210,3210,3210,0
20240724,192700,3802959045,3210,3210,3210,3210,0
20240724,192600,3802959045,3210,3210,3210,3210,0
20240724,192500,3802959045,3210,3210,3210,3210,0
20240724,192400,3802959045,3210,3210,3210,3210,0
20240724,192300,3802959045,3210,3210,3210,3210,0
20240724,192200,3802959045,3210,3210,3210,3210,0
20240724,192100,3802959045,3210,3210,3210,3210,0
20240724,192000,3802959045,3210,3210,3210,3210,0
20240724,191900,3802959045,3210,3210,3210,3210,0
20240724,191800,3802959045,3210,3210,3210,3210,0
20240724,191700,3802959045,3210,3210,3210,3210,0
20240724,191600,3802959045,3210,3210,3210,3210,0
20240724,191500,3802959045,3210,3210,3210,3210,0
20240724,191400,3802959045,3210,3210,3210,3210,0
20240724,191300,3802959045,3210,3210,3210,3210,0
20240724,191200,3802959045,3210,3210,3210,3210,0
20240724,191100,3802959045,3210,3210,3210,3210,28483
20240724,191000,3802959045,3210,3210,3210,3210,0
20240724,190900,3802959045,3210,3210,3210,3210,0
20240724,190800,3802959045,3210,3210,3210,3210,0
20240724,190700,3802959045,3210,3210,3210,3210,0
20240724,190600,3802959045,3210,3210,3210,3210,0
20240724,190500,3802959045,3210,3210,3210,3210,0
20240724,190400,3802959045,3210,3210,3210,3210,0
20240724,190300,3802959045,3210,3210,3210,3210,0
20240724,190200,3802959045,3210,3210,3210,3210,0
20240724,190100,3802959045,3210,3210,3210,3210,0
20240724,190000,3802959045,3210,3210,3210,3210,0
20240724,185900,3802959045,3210,3210,3210,3210,0
20240724,185800,3802959045,3210,3210,3210,3210,0
20240724,185700,3802959045,3210,3210,3210,3210,0
20240724,185600,3802959045,3210,3210,3210,3210,0
20240724,185500,3802959045,3210,3210,3210,3210,0
20240724,185400,3802959045,3210,3210,3210,3210,0
20240724,185300,3802959045,3210,3210,3210,3210,0
20240724,185200,3802959045,3210,3210,3210,3210,0
20240724,185100,3802959045,3210,3210,3210,3210,0
20240724,185000,3802959045,3210,3210,3210,3210,0
20240724,184900,3802959045,3210,3210,3210,3210,0
20240724,184800,3802959045,3210,3210,3210,3210,0
20240724,184700,3802959045,3210,3210,3210,3210,0
20240724,184600,3802959045,3210,3210,3210,3210,0
20240724,184500,3802959045,3210,3210,3210,3210,0
20240724,184400,3802959045,3210,3210,3210,3210,0
20240724,184300,3802959045,3210,3210,3210,3210,0
20240724,184200,3802959045,3210,3210,3210,3210,0
20240724,184100,3802959045,3210,3210,3210,3210,28483
20240724,184000,3802959045,3210,3210,3210,3210,0
20240724,183900,3802959045,3210,3210,3210,3210,0
20240724,183800,3802959045,3210,3210,3210,3210,0
20240724,183700,3802959045,3210,3210,3210,3210,0
20240724,183600,3802959045,3210,3210,3210,3210,0
20240724,183500,3802959045,3210,3210,3210,3210,0
20240724,183400,3802959045,3210,3210,3210,3210,0
20240724,183300,3802959045,3210,3210,3210,3210,0
20240724,183200,3802959045,3210,3210,3210,3210,0
20240724,183100,3802959045,3210,3210,3210,3210,0
20240724,183000,3802959045,3210,3210,3210,3210,0
20240724,182900,3802959045,3210,3210,3210,3210,0
20240724,182800,3802959045,3210,3210,3210,3210,0
20240724,182700,3802959045,3210,3210,3210,3210,0
20240724,182600,3802959045,3210,3210,3210,3210,0
20240724,182500,3802959045,3210,3210,3210,3210,0
20240724,182400,3802959045,3210,3210,3210,3210,0
20240724,182300,3802959045,3210,3210,3210,3210,0
20240724,182200,3802959045,3210,3210,3210,3210,0
20240724,182100,3802959045,3210,3210,3210,3210,0
20240724,182000,3802959045,3210,3210,3210,3210,0
20240724,181900,3802959045,3210,3210,3210,3210,0
20240724,181800,3802959045,3210,3210,3210,3210,0
20240724,181700,3802959045,3210,3210,3210,3210,0
20240724,181600,3802959045,3210,3210,3210,3210,0
20240724,181500,3802959045,3210,3210,3210,3210,0
20240724,181400,3802959045,3210,3210,3210,3210,0
20240724,181300,3802959045,3210,3210,3210,3210,0
20240724,181200,3802959045,3210,3210,3210,3210,0
20240724,181100,3802959045,3210,3210,3210,3210,28483
20240724,181000,3802959045,3210,3210,3210,3210,0
20240724,180900,3802959045,3210,3210,3210,3210,0
20240724,180800,3802959045,3210,3210,3210,3210,0
20240724,180700,3802959045,3210,3210,3210,3210,0
20240724,180600,3802959045,3210,3210,3210,3210,0
20240724,180500,3802959045,3210,3210,3210,3210,0
20240724,180400,3802959045,3210,3210,3210,3210,0
20240724,180300,3802959045,3210,3210,3210,3210,0
20240724,180200,3802959045,3210,3210,3210,3210,0
20240724,180100,3802959045,3210,3210,3210,3210,0
20240724,180000,3802959045,3210,3210,3210,3210,0
20240724,175900,3802959045,3210,3210,3210,3210,0
20240724,175800,3802959045,3210,3210,3210,3210,0
20240724,175700,3802959045,3210,3210,3210,3210,0
20240724,175600,3802959045,3210,3210,3210,3210,0
20240724,175500,3802959045,3210,3210,3210,3210,0
20240724,175400,3802959045,3210,3210,3210,3210,0
20240724,175300,3802959045,3210,3210,3210,3210,0
20240724,175200,3802959045,3210,3210,3210,3210,0
20240724,175100,3802959045,3210,3210,3210,3210,0
20240724,175000,3802959045,3210,3210,3210,3210,0
20240724,174900,3802959045,3210,3210,3210,3210,0
20240724,174800,3802959045,3210,3210,3210,3210,0
20240724,174700,3802959045,3210,3210,3210,3210,0
20240724,174600,3802959045,3210,3210,3210,3210,0
20240724,174500,3802959045,3210,3210,3210,3210,0
20240724,174400,3802959045,3210,3210,3210,3210,0
20240724,174300,3802959045,3210,3210,3210,3210,0
20240724,174200,3802959045,3210,3210,3210,3210,0
20240724,174100,3802959045,3210,3210,3210,3210,28483
20240724,174000,3802959045,3210,3210,3210,3210,0
20240724,173900,3802959045,3210,3210,3210,3210,0
20240724,173800,3802959045,3210,3210,3210,3210,0
20240724,173700,3802959045,3210,3210,3210,3210,0
20240724,173600,3802959045,3210,3210,3210,3210,0
20240724,173500,3802959045,3210,3210,3210,3210,0
20240724,173400,3802959045,3210,3210,3210,3210,0
20240724,173300,3802959045,3210,3210,3210,3210,0
20240724,173200,3802959045,3210,3210,3210,3210,0
20240724,173100,3802959045,3210,3210,3210,3210,0
20240724,173000,3802959045,3210,3210,3210,3210,0
20240724,172900,3802959045,3210,3210,3210,3210,0
20240724,172800,3802959045,3210,3210,3210,3210,0
20240724,172700,3802959045,3210,3210,3210,3210,0
20240724,172600,3802959045,3210,3210,3210,3210,0
20240724,172500,3802959045,3210,3210,3210,3210,0
20240724,172400,3802959045,3210,3210,3210,3210,0
20240724,172300,3802959045,3210,3210,3210,3210,0
20240724,172200,3802959045,3210,3210,3210,3210,0
20240724,172100,3802959045,3210,3210,3210,3210,0
20240724,172000,3802959045,3210,3210,3210,3210,0
20240724,171900,3802959045,3210,3210,3210,3210,0
20240724,171800,3802959045,3210,3210,3210,3210,0
20240724,171700,3802959045,3210,3210,3210,3210,0
20240724,171600,3802959045,3210,3210,3210,3210,0
20240724,171500,3802959045,3210,3210,3210,3210,0
20240724,171400,3802959045,3210,3210,3210,3210,0
20240724,171300,3802959045,3210,3210,3210,3210,0
20240724,171200,3802959045,3210,3210,3210,3210,0
20240724,171100,3802959045,3210,3210,3210,3210,28483
20240724,171000,3802959045,3210,3210,3210,3210,0
20240724,170900,3802959045,3210,3210,3210,3210,0
20240724,170800,3802959045,3210,3210,3210,3210,0
20240724,170700,3802959045,3210,3210,3210,3210,0
20240724,170600,3802959045,3210,3210,3210,3210,0
20240724,170500,3802959045,3210,3210,3210,3210,0
20240724,170400,3802959045,3210,3210,3210,3210,0
20240724,170300,3802959045,3210,3210,3210,3210,0
20240724,170200,3802959045,3210,3210,3210,3210,0
20240724,170100,3802959045,3210,3210,3210,3210,0
20240724,170000,3802959045,3210,3210,3210,3210,0
20240724,165900,3802959045,3210,3210,3210,3210,0
20240724,165800,3802959045,3210,3210,3210,3210,0
20240724,165700,3802959045,3210,3210,3210,3210,0
20240724,165600,3802959045,3210,3210,3210,3210,0
20240724,165500,3802959045,3210,3210,3210,3210,0
20240724,165400,3802959045,3210,3210,3210,3210,0
20240724,165300,3802959045,3210,3210,3210,3210,0
20240724,165200,3802959045,3210,3210,3210,3210,0
20240724,165100,3802959045,3210,3210,3210,3210,0
20240724,165000,3802959045,3210,3210,3210,3210,0
20240724,164900,3802959045,3210,3210,3210,3210,0
20240724,164800,3802959045,3210,3210,3210,3210,0
20240724,164700,3802959045,3210,3210,3210,3210,0
20240724,164600,3802959045,3210,3210,3210,3210,0
20240724,164500,3802959045,3210,3210,3210,3210,0
20240724,164400,3802959045,3210,3210,3210,3210,0
20240724,164300,3802959045,3210,3210,3210,3210,0
20240724,164200,3802959045,3210,3210,3210,3210,0
20240724,164100,3802959045,3210,3210,3210,3210,28483
20240724,164000,3802959045,3210,3210,3210,3210,0
20240724,163900,3802959045,3210,3210,3210,3210,0
20240724,163800,3802959045,3210,3210,3210,3210,0
20240724,163700,3802959045,3210,3210,3210,3210,0
20240724,163600,3802959045,3210,3210,3210,3210,0
20240724,163500,3802959045,3210,3210,3210,3210,0
20240724,163400,3802959045,3210,3210,3210,3210,0
20240724,163300,3802959045,3210,3210,3210,3210,0
20240724,163200,3802959045,3210,3210,3210,3210,0
20240724,163100,3802959045,3210,3210,3210,3210,0
20240724,163000,3802959045,3210,3210,3210,3210,0
20240724,162900,3802959045,3210,3210,3210,3210,0
20240724,162800,3802959045,3210,3210,3210,3210,0
20240724,162700,3802959045,3210,3210,3210,3210,0
20240724,162600,3802959045,3210,3210,3210,3210,0
20240724,162500,3802959045,3210,3210,3210,3210,0
20240724,162400,3802959045,3210,3210,3210,3210,0
20240724,162300,3802959045,3210,3210,3210,3210,0
20240724,162200,3802959045,3210,3210,3210,3210,0
20240724,162100,3802959045,3210,3210,3210,3210,0
20240724,162000,3802959045,3210,3210,3210,3210,0
20240724,161900,3802959045,3210,3210,3210,3210,0
20240724,161800,3802959045,3210,3210,3210,3210,0
20240724,161700,3802959045,3210,3210,3210,3210,0
20240724,161600,3802959045,3210,3210,3210,3210,0
20240724,161500,3802959045,3210,3210,3210,3210,0
20240724,161400,3802959045,3210,3210,3210,3210,0
20240724,161300,3802959045,3210,3210,3210,3210,0
20240724,161200,3802959045,3210,3210,3210,3210,0
20240724,161100,3802959045,3210,3210,3210,3210,28483
20240724,161000,3802959045,3210,3210,3210,3210,0
20240724,160900,3802959045,3210,3210,3210,3210,0
20240724,160800,3802959045,3210,3210,3210,3210,0
20240724,160700,3802959045,3210,3210,3210,3210,0
20240724,160600,3802959045,3210,3210,3210,3210,0
20240724,160500,3802959045,3210,3210,3210,3210,0
20240724,160400,3802959045,3210,3210,3210,3210,0
20240724,160300,3802959045,3210,3210,3210,3210,0
20240724,160200,3802959045,3210,3210,3210,3210,0
20240724,160100,3802959045,3210,3210,3210,3210,0
20240724,160000,3802959045,3210,3210,3210,3210,0
20240724,155900,3802959045,3210,3210,3210,3210,0
20240724,155800,3802959045,3210,3210,3210,3210,0
20240724,155700,3802959045,3210,3210,3210,3210,0
20240724,155600,3802959045,3210,3210,3210,3210,0
20240724,155500,3802959045,3210,3210,3210,3210,0
20240724,155400,3802959045,3210,3210,3210,3210,0
20240724,155300,3802959045,3210,3210,3210,3210,0
20240724,155200,3802959045,3210,3210,3210,3210,0
20240724,155100,3802959045,3210,3210,3210,3210,0
20240724,155000,3802959045,3210,3210,3210,3210,0
20240724,154900,3802959045,3210,3210,3210,3210,0
20240724,154800,3802959045,3210,3210,3210,3210,0
20240724,154700,3802959045,3210,3210,3210,3210,0
20240724,154600,3802959045,3210,3210,3210,3210,0
20240724,154500,3802959045,3210,3210,3210,3210,0
20240724,154400,3802959045,3210,3210,3210,3210,0
20240724,154300,3802959045,3210,3210,3210,3210,0
20240724,154200,3802959045,3210,3210,3210,3210,0
20240724,154100,3802959045,3210,3210,3210,3210,28483
20240724,154000,3802959045,3210,3210,3210,3210,0
20240724,153900,3802959045,3210,3210,3210,3210,0
20240724,153800,3802959045,3210,3210,3210,3210,0
20240724,153700,3802959045,3210,3210,3210,3210,0
20240724,153600,3802959045,3210,3210,3210,3210,0
20240724,153500,3802959045,3210,3210,3210,3210,0
20240724,153400,3802959045,3210,3210,3210,3210,0
20240724,153300,3802959045,3210,3210,3210,3210,0
20240724,153200,3802959045,3210,3210,3210,3210,0
20240724,153100,3802959045,3210,3210,3210,3210,0
20240724,153000,3802959045,3210,3210,3210,3210,28483
20240724,152900,3711528615,3200,3200,3200,3200,0
20240724,152800,3711528615,3200,3200,3200,3200,0
20240724,152700,3711528615,3200,3200,3200,3200,0
20240724,152600,3711528615,3200,3200,3200,3200,0
20240724,152500,3711528615,3200,3200,3200,3200,0
20240724,152400,3711528615,3200,3200,3200,3200,0
20240724,152300,3711528615,3200,3200,3200,3200,0
20240724,152200,3711528615,3200,3200,3200,3200,0
20240724,152100,3711528615,3200,3200,3200,3200,0
20240724,152000,3711528615,3200,3200,3200,3200,0
20240724,151900,3711528615,3200,3205,3205,3200,5302
20240724,151800,3694556975,3205,3200,3205,3200,6019
20240724,151700,3675296075,3200,3200,3200,3200,1642
20240724,151600,3670041675,3195,3200,3200,3190,1150
20240724,151500,3666365225,3200,3210,3210,3200,5835
20240724,151400,3647665540,3205,3205,3210,3205,6618
20240724,151300,3626442000,3205,3190,3205,3190,14674
20240724,151200,3579530665,3190,3195,3195,3190,4190
20240724,151100,3566164560,3195,3190,3195,3190,1914
20240724,151000,3560052895,3190,3185,3190,3185,3873
20240724,150900,3547717385,3185,3190,3190,3185,366
20240724,150800,3546550355,3190,3190,3195,3190,898
20240724,150700,3543685040,3190,3195,3195,3190,701
20240724,150600,3541446400,3185,3185,3185,3185,31
20240724,150500,3541347665,3185,3190,3190,3185,2516
20240724,150400,3533326440,3190,3195,3195,3190,520
20240724,150300,3531667540,3200,3195,3200,3190,282
20240724,150200,3530766160,3195,3200,3200,3195,409
20240724,150100,3529458905,3200,3200,3200,3200,177
20240724,150000,3528892505,3205,3195,3205,3195,2378
20240724,145900,3521275870,3200,3200,3200,3200,360
20240724,145800,3520123870,3200,3205,3210,3200,12852
20240724,145700,3478921510,3205,3200,3205,3190,12930
20240724,145600,3437525175,3200,3185,3200,3185,16491
20240724,145500,3384771790,3185,3185,3185,3185,18
20240724,145400,3384714460,3185,3185,3185,3185,500
20240724,145300,3383121960,3185,3185,3185,3185,1144
20240724,145200,3379478320,3185,3195,3195,3180,4738
20240724,145100,3364379705,3195,3180,3195,3180,9403
20240724,145000,3334367455,3180,3185,3185,3180,1123
20240724,144900,3330795815,3185,3185,3190,3185,662
20240724,144800,3328687340,3185,3180,3185,3180,1464
20240724,144700,3324024845,3185,3180,3185,3180,934
20240724,144600,3321054475,3175,3175,3175,3175,858
20240724,144500,3318330325,3175,3180,3180,3175,1330
20240724,144400,3314101245,3185,3175,3185,3175,5053
20240724,144300,3298037685,3180,3175,3180,3175,255
20240724,144200,3297228035,3175,3180,3180,3175,1277
20240724,144100,3293169925,3180,3180,3180,3180,0
20240724,144000,3293169925,3180,3175,3180,3175,582
20240724,143900,3291321165,3175,3180,3180,3175,43
20240724,143800,3291184590,3180,3175,3180,3175,537
20240724,143700,3289477210,3180,3180,3180,3180,848
20240724,143600,3286780570,3180,3185,3185,3180,269
20240724,143500,3285924870,3190,3180,3190,3175,501
20240724,143400,3284329825,3180,3180,3180,3180,136
20240724,143300,3283897345,3180,3180,3180,3175,1261
20240724,143200,3279887865,3180,3180,3180,3180,805
20240724,143100,3277327965,3180,3185,3185,3180,1736
20240724,143000,3271806195,3180,3170,3190,3170,15165
20240724,142900,3223548280,3170,3170,3170,3170,0
20240724,142800,3223548280,3170,3170,3170,3170,6
20240724,142700,3223529260,3165,3160,3165,3160,1216
20240724,142600,3219681120,3165,3165,3165,3165,48
20240724,142500,3219529200,3165,3170,3170,3160,202
20240724,142400,3218889870,3160,3165,3165,3160,1007
20240724,142300,3215706855,3165,3170,3170,3165,1643
20240724,142200,3210506635,3165,3165,3165,3165,205
20240724,142100,3209857810,3165,3170,3170,3165,1086
20240724,142000,3206418120,3165,3165,3165,3160,410
20240724,141900,3205120580,3165,3165,3165,3165,779
20240724,141800,3202655045,3165,3165,3170,3165,1294
20240724,141700,3198559525,3170,3165,3170,3165,1334
20240724,141600,3194330795,3170,3170,3170,3170,166
20240724,141500,3193804575,3170,3165,3170,3165,480
20240724,141400,3192283055,3165,3165,3165,3160,657
20240724,141300,3190206505,3170,3165,3170,3165,994
20240724,141200,3187060485,3165,3165,3165,3160,411
20240724,141100,3185761570,3160,3165,3165,3160,666
20240724,141000,3183656750,3165,3170,3170,3165,1101
20240724,140900,3180166585,3170,3170,3175,3170,858
20240724,140800,3177446720,3165,3155,3165,3155,924
20240724,140700,3174523675,3160,3160,3160,3155,951
20240724,140600,3171518575,3160,3160,3160,3155,11238
20240724,140500,3136009440,3160,3165,3165,3155,2938
20240724,140400,3126726405,3165,3160,3165,3155,969
20240724,140300,3123664385,3160,3160,3160,3160,59
20240724,140200,3123477945,3155,3165,3165,3155,1093
20240724,140100,3120023980,3165,3160,3165,3160,994
20240724,140000,3116882430,3165,3160,3165,3160,22
20240724,135900,3116812830,3160,3160,3160,3160,110
20240724,135800,3116465230,3160,3155,3160,3155,131
20240724,135700,3116051275,3155,3160,3160,3155,2485
20240724,135600,3108200340,3160,3165,3165,3160,1058
20240724,135500,3104856450,3165,3160,3165,3160,95
20240724,135400,3104556065,3160,3165,3165,3160,1394
20240724,135300,3100148580,3165,3170,3170,3165,653
20240724,135200,3098081760,3170,3165,3170,3165,168
20240724,135100,3097549990,3165,3170,3175,3165,444
20240724,135000,3096143995,3165,3170,3170,3165,1723
20240724,134900,3090683860,3170,3170,3170,3170,256
20240724,134800,3089872340,3170,3170,3185,3170,1175
20240724,134700,3086144950,3175,3170,3175,3165,1586
20240724,134600,3081112335,3170,3180,3180,3165,8823
20240724,134500,3053131880,3180,3180,3185,3180,209
20240724,134400,3052467235,3180,3180,3185,3180,1327
20240724,134300,3048241415,3180,3180,3185,3180,86
20240724,134200,3047967925,3180,3180,3180,3180,1230
20240724,134100,3044056525,3180,3180,3185,3180,2459
20240724,134000,3036236800,3185,3185,3185,3185,952
20240724,133900,3033204680,3185,3185,3185,3185,1174
20240724,133800,3029465490,3185,3195,3195,3185,8742
20240724,133700,3001588905,3190,3195,3195,3190,1113
20240724,133600,2998032920,3195,3195,3195,3195,103
20240724,133500,2997703835,3195,3195,3200,3195,2541
20240724,133400,2989580590,3195,3200,3200,3195,2788
20240724,133300,2980669880,3200,3195,3205,3195,6352
20240724,133200,2960372465,3190,3180,3195,3180,2385
20240724,133100,2952764040,3180,3185,3190,3180,279
20240724,133000,2951874505,3185,3185,3185,3180,3986
20240724,132900,2939185320,3190,3195,3195,3190,4855
20240724,132800,2923689575,3195,3205,3205,3195,5286
20240724,132700,2906764890,3210,3215,3220,3210,9312
20240724,132600,2876864710,3220,3215,3220,3210,8433
20240724,132500,2849731400,3215,3205,3215,3200,5178
20240724,132400,2833114620,3210,3215,3215,3200,4920
20240724,132300,2817342660,3215,3225,3230,3195,14769
20240724,132200,2769840745,3225,3230,3240,3215,37244
20240724,132100,2649541545,3225,3220,3230,3215,18091
20240724,132000,2591238575,3230,3205,3230,3200,41471
20240724,131900,2458033240,3200,3185,3200,3185,29999
20240724,131800,2362203755,3185,3185,3185,3170,9743
20240724,131700,2331252660,3185,3185,3190,3180,12307
20240724,131600,2292066885,3185,3175,3190,3175,10232
20240724,131500,2259480865,3175,3175,3185,3175,14146
20240724,131400,2214533800,3170,3170,3175,3165,10389
20240724,131300,2181598515,3170,3165,3175,3165,3350
20240724,131200,2170978970,3165,3170,3170,3165,636
20240724,131100,2168963200,3160,3160,3165,3160,4061
20240724,131000,2156124215,3170,3165,3170,3165,994
20240724,130900,2152976315,3160,3175,3175,3160,25228
20240724,130800,2072925010,3175,3160,3175,3160,5396
20240724,130700,2055830895,3155,3155,3155,3150,526
20240724,130600,2054171865,3155,3135,3160,3135,18911
20240724,130500,1994629550,3135,3135,3135,3135,62
20240724,130400,1994435180,3140,3140,3140,3140,1
20240724,130300,1994432040,3140,3140,3140,3140,1288
20240724,130200,1990387720,3140,3135,3140,3135,2279
20240724,130100,1983233270,3140,3140,3140,3140,2253
20240724,130000,1976158850,3145,3145,3145,3140,637
20240724,125900,1974155755,3140,3145,3145,3140,765
20240724,125800,1971752725,3140,3145,3145,3140,3074
20240724,125700,1962094995,3145,3145,3145,3145,902
20240724,125600,1959258205,3140,3140,3140,3140,511
20240724,125500,1957653665,3145,3145,3145,3145,2347
20240724,125400,1950272350,3145,3145,3145,3145,500
20240724,125300,1948699850,3150,3150,3150,3150,0
20240724,125200,1948699850,3150,3150,3150,3150,1219
20240724,125100,1944860000,3150,3150,3150,3150,1756
20240724,125000,1939328600,3150,3150,3150,3145,2195
20240724,124900,1932422240,3150,3150,3155,3145,3929
20240724,124800,1920043135,3150,3150,3150,3145,2589
20240724,124700,1911887855,3145,3145,3150,3145,3631
20240724,124600,1900460860,3145,3150,3150,3145,418
20240724,124500,1899144395,3145,3145,3150,3145,1116
20240724,124400,1895634570,3145,3145,3145,3145,63
20240724,124300,1895436435,3150,3150,3150,3150,100
20240724,124200,1895121435,3150,3150,3150,3150,506
20240724,124100,1893527535,3145,3150,3150,3145,353
20240724,124000,1892417085,3150,3145,3150,3145,2552
20240724,123900,1884379520,3150,3150,3150,3150,73
20240724,123800,1884149570,3145,3145,3150,3145,1099
20240724,123700,1880690345,3150,3145,3150,3145,2412
20240724,123600,1873092695,3145,3140,3145,3140,6870
20240724,123500,1851496775,3140,3135,3140,3135,1787
20240724,123400,1845888885,3135,3125,3135,3125,2107
20240724,123300,1839293490,3120,3135,3135,3120,2883
20240724,123200,1830269625,3120,3130,3135,3120,3584
20240724,123100,1819036825,3130,3130,3130,3130,10
20240724,123000,1819005525,3130,3120,3130,3120,3690
20240724,122900,1807458165,3120,3115,3120,3115,138
20240724,122800,1807027625,3115,3120,3120,3115,259
20240724,122700,1806219795,3120,3120,3120,3120,3105
20240724,122600,1796532195,3120,3120,3120,3120,7
20240724,122500,1796510355,3120,3125,3125,3120,254
20240724,122400,1795716765,3125,3125,3125,3125,283
20240724,122300,1794832390,3125,3125,3125,3125,27
20240724,122200,1794748015,3125,3125,3125,3125,780
20240724,122100,1792310515,3125,3125,3125,3125,822
20240724,122000,1789741765,3130,3130,3130,3130,1028
20240724,121900,1786524125,3130,3130,3130,3130,0
20240724,121800,1786524125,3130,3130,3130,3130,0
20240724,121700,1786524125,3130,3125,3130,3125,1702
20240724,121600,1781197365,3125,3125,3125,3125,0
20240724,121500,1781197365,3125,3130,3130,3125,727
20240724,121400,1778925485,3130,3130,3130,3130,0
20240724,121300,1778925485,3130,3130,3130,3130,0
20240724,121200,1778925485,3130,3130,3130,3130,0
20240724,121100,1778925485,3130,3130,3130,3130,1
20240724,121000,1778922355,3130,3130,3130,3130,2358
20240724,120900,1771541815,3130,3125,3130,3125,13
20240724,120800,1771501175,3125,3125,3125,3125,639
20240724,120700,1769504300,3125,3130,3130,3125,957
20240724,120600,1766513340,3130,3130,3130,3130,0
20240724,120500,1766513340,3130,3130,3130,3130,24
20240724,120400,1766438220,3130,3130,3130,3130,20
20240724,120300,1766375620,3130,3130,3130,3130,189
20240724,120200,1765784050,3130,3130,3130,3130,22
20240724,120100,1765715190,3130,3130,3130,3130,300
20240724,120000,1764776190,3130,3130,3130,3130,0
20240724,115900,1764776190,3130,3130,3130,3130,581
20240724,115800,1762957660,3130,3125,3130,3120,5901
20240724,115700,1744510270,3125,3125,3125,3125,7
20240724,115600,1744488395,3125,3125,3125,3125,390
20240724,115500,1743269645,3125,3125,3125,3125,320
20240724,115400,1742269645,3125,3125,3125,3125,300
20240724,115300,1741332145,3120,3120,3120,3120,1000
20240724,115200,1738212145,3125,3125,3125,3125,240
20240724,115100,1737462145,3125,3125,3125,3125,21
20240724,115000,1737396520,3125,3125,3125,3125,201
20240724,114900,1736768395,3130,3130,3130,3130,0
20240724,114800,1736768395,3130,3130,3130,3120,3093
20240724,114700,1727101045,3130,3125,3130,3125,13
20240724,114600,1727060415,3135,3135,3135,3135,0
20240724,114500,1727060415,3135,3130,3135,3125,5147
20240724,114400,1710973850,3130,3120,3130,3120,5836
20240724,114300,1692722925,3125,3125,3125,3125,0
20240724,114200,1692722925,3125,3125,3125,3125,0
20240724,114100,1692722925,3125,3125,3125,3125,200
20240724,114000,1692097925,3125,3120,3125,3115,624
20240724,113900,1690153655,3120,3120,3125,3120,2664
20240724,113800,1681838770,3125,3125,3125,3125,4041
20240724,113700,1669210645,3120,3115,3120,3115,2590
20240724,113600,1661134765,3120,3120,3120,3120,641
20240724,113500,1659134845,3120,3120,3120,3120,0
20240724,113400,1659134845,3120,3120,3120,3120,10
20240724,113300,1659103645,3125,3125,3125,3125,250
20240724,113200,1658322395,3125,3125,3125,3125,835
20240724,113100,1655713020,3115,3115,3115,3115,1300
20240724,113000,1651663520,3115,3115,3115,3115,150
20240724,112900,1651196270,3120,3120,3120,3120,401
20240724,112800,1649945150,3120,3120,3120,3120,0
20240724,112700,1649945150,3120,3120,3120,3120,33
20240724,112600,1649842190,3120,3120,3120,3120,321
20240724,112500,1648840670,3125,3125,3125,3125,0
20240724,112400,1648840670,3125,3125,3125,3125,0
20240724,112300,1648840670,3125,3125,3125,3125,1
20240724,112200,1648837545,3125,3110,3125,3110,4
20240724,112100,1648825090,3110,3120,3120,3110,7145
20240724,112000,1626539690,3115,3120,3120,3115,3027
20240724,111900,1617101460,3130,3115,3130,3115,7750
20240724,111800,1592889005,3115,3115,3115,3115,100
20240724,111700,1592577505,3115,3115,3115,3115,200
20240724,111600,1591954505,3120,3120,3120,3120,9
20240724,111500,1591926425,3120,3120,3120,3120,0
20240724,111400,1591926425,3120,3120,3120,3120,500
20240724,111300,1590366425,3120,3120,3120,3120,110
20240724,111200,1590023225,3120,3120,3125,3120,6801
20240724,111100,1568804100,3115,3110,3115,3110,1354
20240724,111000,1564590540,3110,3120,3120,3110,11
20240724,110900,1564556240,3115,3120,3120,3115,703
20240724,110800,1562365890,3125,3125,3125,3125,0
20240724,110700,1562365890,3125,3115,3125,3115,2674
20240724,110600,1554019400,3120,3120,3120,3120,2
20240724,110500,1554013160,3110,3110,3115,3110,1998
20240724,110400,1547794540,3110,3110,3115,3110,840
20240724,110300,1545181885,3100,3100,3100,3100,3
20240724,110200,1545172585,3100,3105,3105,3100,679
20240724,110100,1543067645,3105,3105,3110,3105,145
20240724,110000,1542616820,3100,3100,3105,3095,1402
20240724,105900,1538271745,3095,3095,3095,3095,1180
20240724,105800,1534619645,3095,3100,3100,3095,139
20240724,105700,1534189245,3100,3095,3100,3095,33
20240724,105600,1534086950,3090,3090,3090,3090,392
20240724,105500,1532875670,3080,3090,3090,3080,4140
20240724,105400,1520115845,3090,3090,3090,3090,0
20240724,105300,1520115845,3090,3090,3090,3090,16
20240724,105200,1520066405,3090,3090,3090,3090,53
20240724,105100,1519902635,3085,3090,3100,3085,5152
20240724,105000,1503938350,3085,3090,3090,3085,7305
20240724,104900,1481388955,3090,3110,3110,3090,2765
20240724,104800,1472825470,3100,3105,3110,3100,1020
20240724,104700,1469653440,3100,3100,3100,3100,135
20240724,104600,1469234940,3100,3100,3100,3095,1551
20240724,104500,1464427095,3100,3100,3100,3100,546
20240724,104400,1462734495,3095,3090,3095,3090,3364
20240724,104300,1452326915,3085,3095,3095,3085,4984
20240724,104200,1436924690,3095,3100,3100,3095,3173
20240724,104100,1427100235,3105,3105,3105,3100,6745
20240724,104000,1406189915,3105,3100,3105,3100,821
20240724,103900,1403643860,3105,3105,3105,3105,310
20240724,103800,1402681310,3105,3105,3105,3100,176
20240724,103700,1402134855,3100,3100,3110,3100,314
20240724,103600,1401161135,3100,3105,3105,3100,2200
20240724,103500,1394340000,3110,3115,3115,3105,1808
20240724,103400,1388719620,3115,3120,3120,3115,18
20240724,103300,1388663545,3120,3115,3120,3110,1234
20240724,103200,1384819585,3125,3125,3125,3125,1006
20240724,103100,1381675835,3125,3125,3125,3120,3199
20240724,103000,1371688960,3125,3115,3125,3115,529
20240724,102900,1370037850,3115,3100,3120,3100,5043
20240724,102800,1354329170,3100,3100,3100,3100,157
20240724,102700,1353842470,3095,3105,3105,3095,3306
20240724,102600,1343589960,3110,3110,3115,3105,5207
20240724,102500,1327399930,3115,3110,3115,3110,815
20240724,102400,1324863205,3115,3120,3120,3115,738
20240724,102300,1322564300,3120,3120,3120,3120,25
20240724,102200,1322486300,3120,3120,3120,3120,27
20240724,102100,1322402060,3125,3125,3125,3125,6
20240724,102000,1322383310,3125,3120,3125,3120,701
20240724,101900,1320192870,3120,3115,3120,3115,409
20240724,101800,1318918820,3115,3120,3120,3115,625
20240724,101700,1316970355,3120,3120,3120,3120,22
20240724,101600,1316901715,3120,3120,3120,3120,245
20240724,101500,1316137315,3115,3130,3130,3115,1023
20240724,101400,1312950010,3115,3130,3130,3115,6593
20240724,101300,1292405155,3130,3135,3135,3125,4276
20240724,101200,1279016165,3135,3135,3135,3135,382
20240724,101100,1277818595,3135,3135,3140,3135,941
20240724,101000,1274866945,3135,3135,3135,3130,2501
20240724,100900,1267026435,3130,3130,3130,3130,7966
20240724,100800,1242092855,3130,3120,3130,3115,2343
20240724,100700,1234782920,3120,3120,3120,3120,2080
20240724,100600,1228293320,3120,3120,3120,3115,1302
20240724,100500,1224231085,3120,3120,3120,3115,1221
20240724,100400,1220421570,3120,3120,3120,3120,3172
20240724,100300,1210524930,3120,3130,3130,3120,2132
20240724,100200,1203871135,3125,3125,3125,3125,1478
20240724,100100,1199252385,3125,3125,3130,3125,1712
20240724,100000,1193902290,3125,3130,3130,3125,1640
20240724,095900,1188769095,3120,3130,3130,3120,310
20240724,095800,1187801795,3120,3120,3130,3120,4728
20240724,095700,1173050035,3125,3115,3125,3115,513
20240724,095600,1171447050,3125,3125,3125,3125,111
20240724,095500,1171100175,3110,3110,3125,3110,1198
20240724,095400,1167374380,3115,3120,3120,3115,2403
20240724,095300,1159885040,3120,3130,3130,3120,2220
20240724,095200,1152947160,3130,3135,3135,3130,47
20240724,095100,1152799865,3135,3135,3140,3130,3063
20240724,095000,1143203170,3135,3125,3135,3125,2322
20240724,094900,1135927700,3130,3120,3130,3120,11723
20240724,094800,1099266215,3120,3130,3130,3115,2435
20240724,094700,1091668590,3125,3135,3135,3120,21050
20240724,094600,1025787770,3135,3145,3145,3135,5414
20240724,094500,1008812030,3145,3135,3145,3135,3057
20240724,094400,999210740,3135,3140,3145,3135,5200
20240724,094300,982894020,3140,3145,3145,3140,2099
20240724,094200,976292715,3145,3135,3145,3130,8435
20240724,094100,949809555,3135,3130,3135,3130,2476
20240724,094000,942059620,3125,3130,3135,3125,3362
20240724,093900,931541745,3125,3130,3135,3125,1984
20240724,093800,925334510,3120,3140,3150,3120,6131
20240724,093700,906090950,3140,3135,3150,3135,12017
20240724,093600,868334770,3135,3130,3140,3125,12914
20240724,093500,827864065,3125,3130,3140,3125,10918
20240724,093400,793665855,3130,3125,3130,3125,951
20240724,093300,790693975,3125,3115,3125,3115,7096
20240724,093200,768545565,3110,3110,3110,3105,3879
20240724,093100,756484230,3105,3120,3120,3105,3113
20240724,093000,746792480,3120,3125,3130,3115,4914
20240724,092900,731437725,3125,3105,3125,3105,22804
20240724,092800,660310510,3110,3105,3110,3105,1372
20240724,092700,656043595,3105,3090,3105,3090,7321
20240724,092600,633352060,3090,3085,3090,3085,1389
20240724,092500,629061300,3080,3085,3090,3075,2762
20240724,092400,620551285,3090,3095,3095,3090,451
20240724,092300,619156595,3095,3090,3095,3085,6803
20240724,092200,598141895,3090,3115,3115,3090,12532
20240724,092100,559282040,3110,3105,3120,3105,11110
20240724,092000,524713640,3105,3085,3105,3080,4208
20240724,091900,511709105,3090,3080,3090,3070,6184
20240724,091800,492686055,3080,3085,3090,3080,1868
20240724,091700,486929240,3080,3100,3100,3080,5657
20240724,091600,469474625,3100,3120,3120,3090,11848
20240724,091500,432673855,3115,3100,3120,3100,19616
20240724,091400,371553995,3100,3095,3100,3095,8764
20240724,091300,344400550,3090,3085,3090,3085,5360
20240724,091200,327844950,3085,3080,3090,3080,5584
20240724,091100,310640270,3080,3070,3080,3070,3002
20240724,091000,301396020,3060,3065,3070,3060,5247
20240724,090900,285297565,3070,3090,3090,3065,7414
20240724,090800,262507465,3090,3105,3110,3080,20442
20240724,090700,199144770,3110,3100,3110,3085,7506
20240724,090600,175875900,3100,3065,3100,3055,23212
20240724,090500,104231360,3065,3040,3065,3040,2162
20240724,090400,97626620,3040,3055,3060,3040,2222
20240724,090300,90841890,3060,3035,3095,3035,3617
20240724,090200,79750730,3030,3025,3035,3020,1831
20240724,090100,74209445,3025,3040,3065,3025,5846
20240724,090000,56406410,3030,3075,3075,3030,18473