stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240724,193800,1008448280,2355,2355,2355,2355,8462
20240724,193700,1008448280,2355,2355,2355,2355,0
20240724,193600,1008448280,2355,2355,2355,2355,0
20240724,193500,1008448280,2355,2355,2355,2355,0
20240724,193400,1008448280,2355,2355,2355,2355,0
20240724,193300,1008448280,2355,2355,2355,2355,0
20240724,193200,1008448280,2355,2355,2355,2355,0
20240724,193100,1008448280,2355,2355,2355,2355,0
20240724,193000,1008448280,2355,2355,2355,2355,0
20240724,192900,1008448280,2355,2355,2355,2355,0
20240724,192800,1008448280,2355,2355,2355,2355,0
20240724,192700,1008448280,2355,2355,2355,2355,0
20240724,192600,1008448280,2355,2355,2355,2355,0
20240724,192500,1008448280,2355,2355,2355,2355,0
20240724,192400,1008448280,2355,2355,2355,2355,0
20240724,192300,1008448280,2355,2355,2355,2355,0
20240724,192200,1008448280,2355,2355,2355,2355,0
20240724,192100,1008448280,2355,2355,2355,2355,0
20240724,192000,1008448280,2355,2355,2355,2355,0
20240724,191900,1008448280,2355,2355,2355,2355,0
20240724,191800,1008448280,2355,2355,2355,2355,0
20240724,191700,1008448280,2355,2355,2355,2355,0
20240724,191600,1008448280,2355,2355,2355,2355,0
20240724,191500,1008448280,2355,2355,2355,2355,0
20240724,191400,1008448280,2355,2355,2355,2355,0
20240724,191300,1008448280,2355,2355,2355,2355,0
20240724,191200,1008448280,2355,2355,2355,2355,0
20240724,191100,1008448280,2355,2355,2355,2355,0
20240724,191000,1008448280,2355,2355,2355,2355,0
20240724,190900,1008448280,2355,2355,2355,2355,0
20240724,190800,1008448280,2355,2355,2355,2355,8462
20240724,190700,1008448280,2355,2355,2355,2355,0
20240724,190600,1008448280,2355,2355,2355,2355,0
20240724,190500,1008448280,2355,2355,2355,2355,0
20240724,190400,1008448280,2355,2355,2355,2355,0
20240724,190300,1008448280,2355,2355,2355,2355,0
20240724,190200,1008448280,2355,2355,2355,2355,0
20240724,190100,1008448280,2355,2355,2355,2355,0
20240724,190000,1008448280,2355,2355,2355,2355,0
20240724,185900,1008448280,2355,2355,2355,2355,0
20240724,185800,1008448280,2355,2355,2355,2355,0
20240724,185700,1008448280,2355,2355,2355,2355,0
20240724,185600,1008448280,2355,2355,2355,2355,0
20240724,185500,1008448280,2355,2355,2355,2355,0
20240724,185400,1008448280,2355,2355,2355,2355,0
20240724,185300,1008448280,2355,2355,2355,2355,0
20240724,185200,1008448280,2355,2355,2355,2355,0
20240724,185100,1008448280,2355,2355,2355,2355,0
20240724,185000,1008448280,2355,2355,2355,2355,0
20240724,184900,1008448280,2355,2355,2355,2355,0
20240724,184800,1008448280,2355,2355,2355,2355,0
20240724,184700,1008448280,2355,2355,2355,2355,0
20240724,184600,1008448280,2355,2355,2355,2355,0
20240724,184500,1008448280,2355,2355,2355,2355,0
20240724,184400,1008448280,2355,2355,2355,2355,0
20240724,184300,1008448280,2355,2355,2355,2355,0
20240724,184200,1008448280,2355,2355,2355,2355,0
20240724,184100,1008448280,2355,2355,2355,2355,0
20240724,184000,1008448280,2355,2355,2355,2355,0
20240724,183900,1008448280,2355,2355,2355,2355,0
20240724,183800,1008448280,2355,2355,2355,2355,8462
20240724,183700,1008448280,2355,2355,2355,2355,0
20240724,183600,1008448280,2355,2355,2355,2355,0
20240724,183500,1008448280,2355,2355,2355,2355,0
20240724,183400,1008448280,2355,2355,2355,2355,0
20240724,183300,1008448280,2355,2355,2355,2355,0
20240724,183200,1008448280,2355,2355,2355,2355,0
20240724,183100,1008448280,2355,2355,2355,2355,0
20240724,183000,1008448280,2355,2355,2355,2355,0
20240724,182900,1008448280,2355,2355,2355,2355,0
20240724,182800,1008448280,2355,2355,2355,2355,0
20240724,182700,1008448280,2355,2355,2355,2355,0
20240724,182600,1008448280,2355,2355,2355,2355,0
20240724,182500,1008448280,2355,2355,2355,2355,0
20240724,182400,1008448280,2355,2355,2355,2355,0
20240724,182300,1008448280,2355,2355,2355,2355,0
20240724,182200,1008448280,2355,2355,2355,2355,0
20240724,182100,1008448280,2355,2355,2355,2355,0
20240724,182000,1008448280,2355,2355,2355,2355,0
20240724,181900,1008448280,2355,2355,2355,2355,0
20240724,181800,1008448280,2355,2355,2355,2355,0
20240724,181700,1008448280,2355,2355,2355,2355,0
20240724,181600,1008448280,2355,2355,2355,2355,0
20240724,181500,1008448280,2355,2355,2355,2355,0
20240724,181400,1008448280,2355,2355,2355,2355,0
20240724,181300,1008448280,2355,2355,2355,2355,0
20240724,181200,1008448280,2355,2355,2355,2355,0
20240724,181100,1008448280,2355,2355,2355,2355,0
20240724,181000,1008448280,2355,2355,2355,2355,0
20240724,180900,1008448280,2355,2355,2355,2355,0
20240724,180800,1008448280,2355,2355,2355,2355,8462
20240724,180700,1008448280,2355,2355,2355,2355,0
20240724,180600,1008448280,2355,2355,2355,2355,0
20240724,180500,1008448280,2355,2355,2355,2355,0
20240724,180400,1008448280,2355,2355,2355,2355,0
20240724,180300,1008448280,2355,2355,2355,2355,0
20240724,180200,1008448280,2355,2355,2355,2355,0
20240724,180100,1008448280,2355,2355,2355,2355,0
20240724,180000,1008448280,2355,2355,2355,2355,0
20240724,175900,1008448280,2355,2355,2355,2355,0
20240724,175800,1008448280,2355,2355,2355,2355,0
20240724,175700,1008448280,2355,2355,2355,2355,0
20240724,175600,1008448280,2355,2355,2355,2355,0
20240724,175500,1008448280,2355,2355,2355,2355,0
20240724,175400,1008448280,2355,2355,2355,2355,0
20240724,175300,1008448280,2355,2355,2355,2355,0
20240724,175200,1008448280,2355,2355,2355,2355,0
20240724,175100,1008448280,2355,2355,2355,2355,0
20240724,175000,1008448280,2355,2355,2355,2355,0
20240724,174900,1008448280,2355,2355,2355,2355,0
20240724,174800,1008448280,2355,2355,2355,2355,0
20240724,174700,1008448280,2355,2355,2355,2355,0
20240724,174600,1008448280,2355,2355,2355,2355,0
20240724,174500,1008448280,2355,2355,2355,2355,0
20240724,174400,1008448280,2355,2355,2355,2355,0
20240724,174300,1008448280,2355,2355,2355,2355,0
20240724,174200,1008448280,2355,2355,2355,2355,0
20240724,174100,1008448280,2355,2355,2355,2355,0
20240724,174000,1008448280,2355,2355,2355,2355,0
20240724,173900,1008448280,2355,2355,2355,2355,0
20240724,173800,1008448280,2355,2355,2355,2355,8462
20240724,173700,1008448280,2355,2355,2355,2355,0
20240724,173600,1008448280,2355,2355,2355,2355,0
20240724,173500,1008448280,2355,2355,2355,2355,0
20240724,173400,1008448280,2355,2355,2355,2355,0
20240724,173300,1008448280,2355,2355,2355,2355,0
20240724,173200,1008448280,2355,2355,2355,2355,0
20240724,173100,1008448280,2355,2355,2355,2355,0
20240724,173000,1008448280,2355,2355,2355,2355,0
20240724,172900,1008448280,2355,2355,2355,2355,0
20240724,172800,1008448280,2355,2355,2355,2355,0
20240724,172700,1008448280,2355,2355,2355,2355,0
20240724,172600,1008448280,2355,2355,2355,2355,0
20240724,172500,1008448280,2355,2355,2355,2355,0
20240724,172400,1008448280,2355,2355,2355,2355,0
20240724,172300,1008448280,2355,2355,2355,2355,0
20240724,172200,1008448280,2355,2355,2355,2355,0
20240724,172100,1008448280,2355,2355,2355,2355,0
20240724,172000,1008448280,2355,2355,2355,2355,0
20240724,171900,1008448280,2355,2355,2355,2355,0
20240724,171800,1008448280,2355,2355,2355,2355,0
20240724,171700,1008448280,2355,2355,2355,2355,0
20240724,171600,1008448280,2355,2355,2355,2355,0
20240724,171500,1008448280,2355,2355,2355,2355,0
20240724,171400,1008448280,2355,2355,2355,2355,0
20240724,171300,1008448280,2355,2355,2355,2355,0
20240724,171200,1008448280,2355,2355,2355,2355,0
20240724,171100,1008448280,2355,2355,2355,2355,0
20240724,171000,1008448280,2355,2355,2355,2355,0
20240724,170900,1008448280,2355,2355,2355,2355,0
20240724,170800,1008448280,2355,2355,2355,2355,8462
20240724,170700,1008448280,2355,2355,2355,2355,0
20240724,170600,1008448280,2355,2355,2355,2355,0
20240724,170500,1008448280,2355,2355,2355,2355,0
20240724,170400,1008448280,2355,2355,2355,2355,0
20240724,170300,1008448280,2355,2355,2355,2355,0
20240724,170200,1008448280,2355,2355,2355,2355,0
20240724,170100,1008448280,2355,2355,2355,2355,0
20240724,170000,1008448280,2355,2355,2355,2355,0
20240724,165900,1008448280,2355,2355,2355,2355,0
20240724,165800,1008448280,2355,2355,2355,2355,0
20240724,165700,1008448280,2355,2355,2355,2355,0
20240724,165600,1008448280,2355,2355,2355,2355,0
20240724,165500,1008448280,2355,2355,2355,2355,0
20240724,165400,1008448280,2355,2355,2355,2355,0
20240724,165300,1008448280,2355,2355,2355,2355,0
20240724,165200,1008448280,2355,2355,2355,2355,0
20240724,165100,1008448280,2355,2355,2355,2355,0
20240724,165000,1008448280,2355,2355,2355,2355,0
20240724,164900,1008448280,2355,2355,2355,2355,0
20240724,164800,1008448280,2355,2355,2355,2355,0
20240724,164700,1008448280,2355,2355,2355,2355,0
20240724,164600,1008448280,2355,2355,2355,2355,0
20240724,164500,1008448280,2355,2355,2355,2355,0
20240724,164400,1008448280,2355,2355,2355,2355,0
20240724,164300,1008448280,2355,2355,2355,2355,0
20240724,164200,1008448280,2355,2355,2355,2355,0
20240724,164100,1008448280,2355,2355,2355,2355,0
20240724,164000,1008448280,2355,2355,2355,2355,0
20240724,163900,1008448280,2355,2355,2355,2355,0
20240724,163800,1008448280,2355,2355,2355,2355,8462
20240724,163700,1008448280,2355,2355,2355,2355,0
20240724,163600,1008448280,2355,2355,2355,2355,0
20240724,163500,1008448280,2355,2355,2355,2355,0
20240724,163400,1008448280,2355,2355,2355,2355,0
20240724,163300,1008448280,2355,2355,2355,2355,0
20240724,163200,1008448280,2355,2355,2355,2355,0
20240724,163100,1008448280,2355,2355,2355,2355,0
20240724,163000,1008448280,2355,2355,2355,2355,0
20240724,162900,1008448280,2355,2355,2355,2355,0
20240724,162800,1008448280,2355,2355,2355,2355,0
20240724,162700,1008448280,2355,2355,2355,2355,0
20240724,162600,1008448280,2355,2355,2355,2355,0
20240724,162500,1008448280,2355,2355,2355,2355,0
20240724,162400,1008448280,2355,2355,2355,2355,0
20240724,162300,1008448280,2355,2355,2355,2355,0
20240724,162200,1008448280,2355,2355,2355,2355,0
20240724,162100,1008448280,2355,2355,2355,2355,0
20240724,162000,1008448280,2355,2355,2355,2355,0
20240724,161900,1008448280,2355,2355,2355,2355,0
20240724,161800,1008448280,2355,2355,2355,2355,0
20240724,161700,1008448280,2355,2355,2355,2355,0
20240724,161600,1008448280,2355,2355,2355,2355,0
20240724,161500,1008448280,2355,2355,2355,2355,0
20240724,161400,1008448280,2355,2355,2355,2355,0
20240724,161300,1008448280,2355,2355,2355,2355,0
20240724,161200,1008448280,2355,2355,2355,2355,0
20240724,161100,1008448280,2355,2355,2355,2355,0
20240724,161000,1008448280,2355,2355,2355,2355,0
20240724,160900,1008448280,2355,2355,2355,2355,0
20240724,160800,1008448280,2355,2355,2355,2355,8462
20240724,160700,1008448280,2355,2355,2355,2355,0
20240724,160600,1008448280,2355,2355,2355,2355,0
20240724,160500,1008448280,2355,2355,2355,2355,0
20240724,160400,1008448280,2355,2355,2355,2355,0
20240724,160300,1008448280,2355,2355,2355,2355,0
20240724,160200,1008448280,2355,2355,2355,2355,0
20240724,160100,1008448280,2355,2355,2355,2355,0
20240724,160000,1008448280,2355,2355,2355,2355,0
20240724,155900,1008448280,2355,2355,2355,2355,0
20240724,155800,1008448280,2355,2355,2355,2355,0
20240724,155700,1008448280,2355,2355,2355,2355,0
20240724,155600,1008448280,2355,2355,2355,2355,0
20240724,155500,1008448280,2355,2355,2355,2355,0
20240724,155400,1008448280,2355,2355,2355,2355,0
20240724,155300,1008448280,2355,2355,2355,2355,0
20240724,155200,1008448280,2355,2355,2355,2355,0
20240724,155100,1008448280,2355,2355,2355,2355,0
20240724,155000,1008448280,2355,2355,2355,2355,0
20240724,154900,1008448280,2355,2355,2355,2355,0
20240724,154800,1008448280,2355,2355,2355,2355,0
20240724,154700,1008448280,2355,2355,2355,2355,0
20240724,154600,1008448280,2355,2355,2355,2355,0
20240724,154500,1008448280,2355,2355,2355,2355,0
20240724,154400,1008448280,2355,2355,2355,2355,0
20240724,154300,1008448280,2355,2355,2355,2355,0
20240724,154200,1008448280,2355,2355,2355,2355,0
20240724,154100,1008448280,2355,2355,2355,2355,0
20240724,154000,1008448280,2355,2355,2355,2355,0
20240724,153900,1008448280,2355,2355,2355,2355,0
20240724,153800,1008448280,2355,2355,2355,2355,8462
20240724,153700,1008448280,2355,2355,2355,2355,0
20240724,153600,1008448280,2355,2355,2355,2355,0
20240724,153500,1008448280,2355,2355,2355,2355,0
20240724,153400,1008448280,2355,2355,2355,2355,0
20240724,153300,1008448280,2355,2355,2355,2355,0
20240724,153200,1008448280,2355,2355,2355,2355,0
20240724,153100,1008448280,2355,2355,2355,2355,0
20240724,153000,1008448280,2355,2355,2355,2355,8462
20240724,152900,988520270,2355,2355,2355,2355,0
20240724,152800,988520270,2355,2355,2355,2355,0
20240724,152700,988520270,2355,2355,2355,2355,0
20240724,152600,988520270,2355,2355,2355,2355,0
20240724,152500,988520270,2355,2355,2355,2355,0
20240724,152400,988520270,2355,2355,2355,2355,0
20240724,152300,988520270,2355,2355,2355,2355,0
20240724,152200,988520270,2355,2355,2355,2355,0
20240724,152100,988520270,2355,2355,2355,2355,0
20240724,152000,988520270,2355,2355,2355,2355,0
20240724,151900,988520270,2355,2350,2360,2340,3410
20240724,151800,980487930,2350,2350,2350,2340,2320
20240724,151700,975037900,2350,2345,2350,2345,208
20240724,151600,974550105,2345,2350,2350,2345,53
20240724,151500,974425805,2350,2350,2350,2335,61
20240724,151400,974282980,2345,2345,2345,2345,1189
20240724,151300,971494775,2345,2345,2345,2345,1
20240724,151200,971492430,2345,2345,2345,2345,30
20240724,151100,971422080,2345,2345,2345,2340,2312
20240724,151000,966007215,2345,2335,2350,2335,4261
20240724,150900,956033830,2335,2330,2335,2330,952
20240724,150800,953811575,2330,2335,2335,2330,252
20240724,150700,953223205,2335,2330,2335,2330,219
20240724,150600,952712930,2330,2330,2330,2330,138
20240724,150500,952391390,2330,2330,2335,2330,1828
20240724,150400,948132125,2335,2335,2335,2335,0
20240724,150300,948132125,2335,2330,2335,2330,434
20240724,150200,947120900,2330,2330,2335,2330,270
20240724,150100,946490735,2335,2335,2335,2330,702
20240724,150000,944855065,2330,2330,2330,2330,867
20240724,145900,942834955,2330,2330,2330,2330,573
20240724,145800,941499865,2330,2330,2330,2330,504
20240724,145700,940325545,2330,2330,2330,2330,150
20240724,145600,939976045,2330,2330,2330,2330,0
20240724,145500,939976045,2330,2330,2330,2330,489
20240724,145400,938836675,2330,2330,2330,2330,0
20240724,145300,938836675,2330,2325,2330,2325,6
20240724,145200,938822720,2335,2335,2335,2335,0
20240724,145100,938822720,2335,2330,2335,2330,22
20240724,145000,938771455,2325,2330,2335,2325,2277
20240724,144900,933455320,2335,2335,2335,2335,0
20240724,144800,933455320,2335,2335,2335,2335,10
20240724,144700,933431970,2335,2330,2335,2330,14
20240724,144600,933399285,2335,2335,2335,2335,3
20240724,144500,933392280,2335,2335,2335,2335,1
20240724,144400,933389945,2335,2335,2335,2335,0
20240724,144300,933389945,2335,2330,2335,2330,46
20240724,144200,933282745,2330,2330,2330,2330,102
20240724,144100,933045085,2330,2330,2330,2330,157
20240724,144000,932679275,2335,2335,2335,2335,0
20240724,143900,932679275,2335,2335,2335,2335,1
20240724,143800,932676940,2325,2325,2330,2325,1456
20240724,143700,929291085,2325,2325,2325,2325,100
20240724,143600,929058585,2330,2330,2330,2330,0
20240724,143500,929058585,2330,2325,2330,2325,101
20240724,143400,928823755,2330,2325,2330,2325,227
20240724,143300,928294960,2330,2335,2335,2330,2
20240724,143200,928290295,2330,2330,2330,2330,1
20240724,143100,928287965,2335,2335,2335,2335,0
20240724,143000,928287965,2335,2335,2335,2335,1
20240724,142900,928285630,2330,2330,2330,2330,711
20240724,142800,926629000,2330,2330,2330,2330,2921
20240724,142700,919823070,2335,2330,2335,2330,90
20240724,142600,919613170,2335,2335,2335,2335,0
20240724,142500,919613170,2335,2335,2335,2335,226
20240724,142400,919085460,2335,2335,2335,2335,0
20240724,142300,919085460,2335,2335,2335,2335,0
20240724,142200,919085460,2335,2330,2335,2330,3115
20240724,142100,911826970,2330,2330,2330,2330,450
20240724,142000,910778470,2330,2330,2330,2330,0
20240724,141900,910778470,2330,2330,2330,2330,0
20240724,141800,910778470,2330,2330,2330,2330,1
20240724,141700,910776140,2325,2330,2330,2325,55
20240724,141600,910648030,2325,2325,2325,2325,0
20240724,141500,910648030,2325,2330,2330,2325,242
20240724,141400,910085370,2330,2325,2330,2325,14
20240724,141300,910052815,2325,2325,2325,2325,686
20240724,141200,908457865,2325,2325,2325,2325,704
20240724,141100,906821065,2320,2320,2320,2320,653
20240724,141000,905306105,2325,2325,2325,2325,11
20240724,140900,905280530,2320,2320,2320,2320,2017
20240724,140800,900601090,2330,2330,2330,2330,0
20240724,140700,900601090,2330,2320,2330,2320,133
20240724,140600,900292520,2330,2330,2330,2330,2
20240724,140500,900287860,2320,2325,2325,2320,9502
20240724,140400,878241235,2330,2330,2330,2330,0
20240724,140300,878241235,2330,2325,2330,2325,152
20240724,140200,877887825,2325,2325,2325,2325,75
20240724,140100,877713450,2330,2330,2330,2330,1
20240724,140000,877711120,2325,2325,2325,2325,100
20240724,135900,877478620,2330,2330,2330,2330,0
20240724,135800,877478620,2330,2325,2330,2325,903
20240724,135700,875379135,2330,2330,2330,2330,14
20240724,135600,875346515,2330,2330,2330,2330,951
20240724,135500,873130685,2330,2330,2330,2330,1
20240724,135400,873128355,2325,2325,2325,2325,245
20240724,135300,872558730,2330,2325,2330,2325,1643
20240724,135200,868738700,2325,2325,2325,2325,801
20240724,135100,866876375,2330,2330,2330,2330,0
20240724,135000,866876375,2330,2325,2330,2325,309
20240724,134900,866157940,2330,2330,2330,2330,0
20240724,134800,866157940,2330,2330,2330,2330,0
20240724,134700,866157940,2330,2325,2330,2325,2818
20240724,134600,859606065,2325,2325,2330,2325,1505
20240724,134500,856106915,2335,2320,2335,2320,1159
20240724,134400,853417520,2335,2335,2335,2335,0
20240724,134300,853417520,2335,2335,2335,2335,0
20240724,134200,853417520,2335,2335,2335,2335,5
20240724,134100,853405845,2335,2335,2335,2335,0
20240724,134000,853405845,2335,2335,2335,2335,29
20240724,133900,853338130,2335,2330,2335,2330,2007
20240724,133800,848653315,2315,2330,2330,2315,5043
20240724,133700,836976880,2320,2335,2335,2320,566
20240724,133600,835663310,2335,2335,2335,2335,1
20240724,133500,835660975,2330,2325,2330,2325,25000
20240724,133400,777412555,2330,2330,2330,2330,0
20240724,133300,777412555,2330,2330,2330,2330,50
20240724,133200,777296055,2330,2330,2330,2330,0
20240724,133100,777296055,2330,2330,2330,2330,10
20240724,133000,777272755,2330,2330,2330,2330,0
20240724,132900,777272755,2330,2330,2330,2330,0
20240724,132800,777272755,2330,2330,2330,2330,1
20240724,132700,777270425,2325,2330,2330,2325,23
20240724,132600,777216900,2330,2330,2330,2330,0
20240724,132500,777216900,2330,2330,2330,2330,0
20240724,132400,777216900,2330,2330,2330,2330,0
20240724,132300,777216900,2330,2330,2330,2325,59
20240724,132200,777079710,2320,2330,2330,2320,4195
20240724,132100,767347300,2330,2330,2330,2330,0
20240724,132000,767347300,2330,2325,2330,2325,102
20240724,131900,767110145,2330,2330,2330,2330,20
20240724,131800,767063545,2330,2320,2330,2320,430
20240724,131700,766065935,2330,2330,2330,2330,8
20240724,131600,766047295,2330,2330,2330,2330,0
20240724,131500,766047295,2330,2330,2330,2330,2
20240724,131400,766042635,2320,2325,2330,2320,4830
20240724,131300,754836565,2330,2330,2330,2330,2
20240724,131200,754831905,2325,2325,2330,2325,501
20240724,131100,753667075,2325,2325,2330,2325,660
20240724,131000,752132565,2330,2330,2330,2325,177
20240724,130900,751720160,2330,2330,2330,2330,2325
20240724,130800,746302910,2330,2320,2330,2315,860
20240724,130700,744309885,2330,2330,2330,2330,2
20240724,130600,744305225,2330,2325,2330,2325,2
20240724,130500,744300570,2330,2330,2330,2330,1
20240724,130400,744298240,2330,2330,2330,2330,0
20240724,130300,744298240,2330,2330,2330,2330,0
20240724,130200,744298240,2330,2330,2330,2330,9
20240724,130100,744277270,2330,2330,2330,2330,257
20240724,130000,743678460,2330,2330,2330,2330,0
20240724,125900,743678460,2330,2320,2330,2320,783
20240724,125800,741861890,2330,2330,2330,2330,5
20240724,125700,741850240,2330,2330,2330,2330,0
20240724,125600,741850240,2330,2320,2330,2320,2
20240724,125500,741845590,2330,2330,2330,2330,0
20240724,125400,741845590,2330,2330,2330,2330,0
20240724,125300,741845590,2330,2325,2330,2325,70
20240724,125200,741682835,2330,2320,2330,2320,2
20240724,125100,741678185,2330,2330,2330,2330,0
20240724,125000,741678185,2330,2330,2330,2330,0
20240724,124900,741678185,2330,2330,2330,2330,0
20240724,124800,741678185,2330,2330,2330,2330,0
20240724,124700,741678185,2330,2330,2330,2330,0
20240724,124600,741678185,2330,2325,2330,2325,1001
20240724,124500,739350855,2325,2325,2325,2325,21
20240724,124400,739302030,2325,2325,2325,2325,4
20240724,124300,739292730,2315,2315,2315,2315,409
20240724,124200,738345895,2325,2325,2325,2325,0
20240724,124100,738345895,2325,2325,2325,2325,0
20240724,124000,738345895,2325,2325,2325,2325,4
20240724,123900,738336595,2320,2320,2320,2320,10
20240724,123800,738313395,2325,2325,2325,2325,4
20240724,123700,738304095,2325,2325,2325,2325,54
20240724,123600,738178545,2325,2315,2325,2315,6
20240724,123500,738164645,2325,2325,2325,2315,3
20240724,123400,738157680,2320,2320,2320,2320,5
20240724,123300,738146080,2330,2320,2330,2315,946
20240724,123200,735951915,2330,2330,2330,2330,0
20240724,123100,735951915,2330,2330,2330,2330,0
20240724,123000,735951915,2330,2325,2330,2325,200
20240724,122900,735486465,2330,2330,2330,2330,0
20240724,122800,735486465,2330,2330,2330,2330,0
20240724,122700,735486465,2330,2325,2330,2320,78
20240724,122600,735305100,2325,2325,2325,2325,36
20240724,122500,735221400,2320,2320,2320,2320,100
20240724,122400,734989400,2330,2330,2330,2330,0
20240724,122300,734989400,2330,2330,2330,2330,0
20240724,122200,734989400,2330,2330,2330,2330,0
20240724,122100,734989400,2330,2330,2330,2330,0
20240724,122000,734989400,2330,2330,2330,2330,0
20240724,121900,734989400,2330,2330,2330,2330,0
20240724,121800,734989400,2330,2320,2330,2320,74
20240724,121700,734817710,2330,2325,2330,2320,701
20240724,121600,733190515,2330,2330,2330,2330,0
20240724,121500,733190515,2330,2330,2330,2330,47
20240724,121400,733081005,2330,2330,2330,2330,0
20240724,121300,733081005,2330,2330,2330,2330,0
20240724,121200,733081005,2330,2330,2330,2330,0
20240724,121100,733081005,2330,2325,2330,2325,20
20240724,121000,733034500,2325,2325,2325,2325,13
20240724,120900,733004275,2330,2330,2330,2330,455
20240724,120800,731944125,2330,2330,2330,2330,50
20240724,120700,731827625,2330,2330,2330,2330,6
20240724,120600,731813645,2325,2325,2325,2325,50
20240724,120500,731697395,2330,2330,2330,2330,10
20240724,120400,731674095,2330,2330,2330,2330,0
20240724,120300,731674095,2330,2330,2330,2330,2
20240724,120200,731669435,2335,2335,2335,2335,0
20240724,120100,731669435,2335,2335,2335,2335,0
20240724,120000,731669435,2335,2335,2335,2335,0
20240724,115900,731669435,2335,2335,2335,2335,179
20240724,115800,731251470,2335,2335,2335,2335,0
20240724,115700,731251470,2335,2335,2335,2335,0
20240724,115600,731251470,2335,2335,2335,2335,0
20240724,115500,731251470,2335,2335,2335,2335,0
20240724,115400,731251470,2335,2335,2335,2335,0
20240724,115300,731251470,2335,2335,2335,2335,0
20240724,115200,731251470,2335,2335,2335,2335,100
20240724,115100,731017970,2335,2335,2335,2335,0
20240724,115000,731017970,2335,2335,2335,2335,0
20240724,114900,731017970,2335,2330,2335,2330,432
20240724,114800,730011405,2330,2320,2330,2315,263
20240724,114700,729401905,2330,2330,2330,2330,150
20240724,114600,729052405,2330,2330,2330,2330,9
20240724,114500,729031435,2330,2330,2330,2330,56
20240724,114400,728900955,2335,2335,2335,2335,0
20240724,114300,728900955,2335,2335,2335,2335,0
20240724,114200,728900955,2335,2335,2335,2335,0
20240724,114100,728900955,2335,2335,2335,2315,1232
20240724,114000,726043115,2335,2335,2335,2335,80
20240724,113900,725856315,2335,2335,2335,2335,9
20240724,113800,725835300,2335,2335,2335,2335,0
20240724,113700,725835300,2335,2335,2335,2335,1
20240724,113600,725832965,2330,2330,2330,2330,355
20240724,113500,725005815,2330,2320,2330,2320,51
20240724,113400,724887485,2330,2330,2330,2330,1
20240724,113300,724885155,2325,2325,2325,2325,1
20240724,113200,724882830,2320,2320,2320,2320,0
20240724,113100,724882830,2320,2320,2325,2320,1031
20240724,113000,722490800,2330,2330,2330,2330,1
20240724,112900,722488470,2320,2330,2330,2320,11
20240724,112800,722462860,2330,2330,2330,2330,1
20240724,112700,722460530,2325,2335,2335,2325,379
20240724,112600,721575635,2335,2330,2335,2315,630
20240724,112500,720105145,2335,2335,2335,2335,0
20240724,112400,720105145,2335,2335,2335,2335,1
20240724,112300,720102810,2320,2330,2330,2320,6210
20240724,112200,705685985,2335,2335,2335,2335,2
20240724,112100,705681315,2335,2330,2335,2330,1003
20240724,112000,703344310,2335,2335,2335,2335,4
20240724,111900,703334970,2335,2335,2335,2335,0
20240724,111800,703334970,2335,2335,2335,2335,30
20240724,111700,703264920,2335,2335,2335,2335,0
20240724,111600,703264920,2335,2335,2335,2335,0
20240724,111500,703264920,2335,2335,2335,2335,5
20240724,111400,703253245,2335,2335,2335,2335,5
20240724,111300,703241570,2335,2335,2335,2335,40
20240724,111200,703148170,2335,2335,2335,2335,0
20240724,111100,703148170,2335,2330,2335,2330,101
20240724,111000,702912835,2335,2335,2335,2335,9
20240724,110900,702891820,2335,2335,2335,2330,113
20240724,110800,702628465,2335,2335,2335,2335,1
20240724,110700,702626130,2340,2335,2340,2335,501
20240724,110600,701456290,2340,2335,2340,2335,108
20240724,110500,701204070,2325,2340,2340,2325,13
20240724,110400,701173830,2340,2335,2340,2335,6
20240724,110300,701159795,2330,2330,2330,2330,0
20240724,110200,701159795,2330,2340,2340,2325,2005
20240724,110100,696497220,2340,2330,2340,2330,24
20240724,110000,696441270,2340,2340,2340,2340,10
20240724,105900,696417870,2340,2340,2340,2330,2791
20240724,105800,689914810,2340,2330,2340,2330,224
20240724,105700,689390850,2340,2330,2340,2330,1563
20240724,105600,685748970,2340,2340,2340,2340,4
20240724,105500,685739610,2330,2330,2330,2330,22
20240724,105400,685688350,2340,2335,2340,2330,1420
20240724,105300,682374835,2340,2340,2340,2340,1
20240724,105200,682372495,2340,2340,2340,2340,14
20240724,105100,682339735,2340,2340,2340,2340,235
20240724,105000,681789835,2340,2340,2340,2335,167
20240724,104900,681399355,2340,2340,2340,2340,3
20240724,104800,681392335,2340,2340,2340,2340,2
20240724,104700,681387655,2340,2335,2340,2335,736
20240724,104600,679669085,2340,2340,2340,2340,100
20240724,104500,679435085,2345,2345,2345,2345,1
20240724,104400,679432740,2345,2345,2345,2345,500
20240724,104300,678260240,2345,2345,2345,2345,1
20240724,104200,678257895,2335,2345,2345,2335,509
20240724,104100,677069300,2335,2345,2345,2335,1635
20240724,104000,673244365,2340,2340,2340,2340,351
20240724,103900,672423025,2345,2345,2345,2345,0
20240724,103800,672423025,2345,2345,2345,2345,0
20240724,103700,672423025,2345,2345,2345,2345,0
20240724,103600,672423025,2345,2345,2345,2340,25
20240724,103500,672364510,2340,2345,2345,2340,976
20240724,103400,670077650,2345,2350,2350,2345,4
20240724,103300,670068265,2350,2350,2350,2350,68
20240724,103200,669908465,2350,2350,2350,2345,1549
20240724,103100,666276025,2350,2345,2350,2345,124
20240724,103000,665985215,2345,2345,2345,2345,4003
20240724,102900,656598180,2345,2345,2345,2340,326
20240724,102800,655835210,2345,2350,2350,2345,16
20240724,102700,655797675,2350,2350,2350,2345,4662
20240724,102600,644865175,2350,2345,2350,2345,428
20240724,102500,643861355,2345,2345,2345,2340,1901
20240724,102400,639411175,2345,2345,2345,2345,14
20240724,102300,639378345,2345,2345,2345,2345,16
20240724,102200,639340825,2340,2345,2345,2340,17
20240724,102100,639300970,2345,2335,2345,2335,1485
20240724,102000,635828855,2330,2330,2330,2330,63
20240724,101900,635682065,2335,2335,2335,2335,1958
20240724,101800,631110135,2340,2340,2345,2335,300
20240724,101700,630408800,2345,2345,2345,2345,135
20240724,101600,630092225,2345,2345,2345,2340,239
20240724,101500,629531775,2345,2345,2345,2345,3
20240724,101400,629524740,2345,2335,2345,2335,3459
20240724,101300,621447935,2350,2350,2350,2335,135
20240724,101200,621132635,2335,2350,2350,2335,205
20240724,101100,620653880,2350,2350,2350,2350,200
20240724,101000,620183880,2350,2335,2350,2335,8
20240724,100900,620165120,2335,2350,2350,2335,3891
20240724,100800,611075445,2350,2350,2350,2350,1
20240724,100700,611073095,2340,2345,2345,2340,2293
20240724,100600,605706800,2350,2350,2350,2350,1
20240724,100500,605704450,2350,2345,2350,2345,1326
20240724,100400,602594960,2350,2350,2350,2350,31
20240724,100300,602522110,2350,2350,2350,2345,157
20240724,100200,602153930,2345,2350,2350,2345,2422
20240724,100100,596466830,2360,2360,2360,2360,0
20240724,100000,596466830,2360,2360,2360,2360,247
20240724,095900,595883910,2360,2360,2360,2360,1031
20240724,095800,593450750,2355,2345,2355,2345,500
20240724,095700,592274100,2345,2340,2350,2340,1723
20240724,095600,588233700,2340,2345,2345,2340,1771
20240724,095500,584089435,2345,2350,2350,2340,1932
20240724,095400,579558055,2355,2355,2355,2355,0
20240724,095300,579558055,2355,2355,2355,2355,0
20240724,095200,579558055,2355,2350,2355,2350,1019
20240724,095100,577163395,2360,2360,2360,2360,0
20240724,095000,577163395,2360,2360,2365,2355,30
20240724,094900,577092640,2360,2360,2360,2360,3
20240724,094800,577085560,2350,2350,2365,2345,2055
20240724,094700,572248350,2340,2345,2350,2340,172
20240724,094600,571845355,2350,2350,2350,2350,51
20240724,094500,571725505,2350,2350,2350,2350,250
20240724,094400,571138005,2355,2350,2355,2350,451
20240724,094300,570078150,2350,2350,2350,2350,547
20240724,094200,568792700,2350,2350,2350,2350,10
20240724,094100,568769200,2350,2345,2350,2345,232
20240724,094000,568225140,2345,2345,2345,2345,209
20240724,093900,567735035,2345,2345,2345,2345,5765
20240724,093800,554216110,2345,2340,2345,2340,82
20240724,093700,554024175,2340,2340,2340,2340,0
20240724,093600,554024175,2340,2340,2340,2340,427
20240724,093500,553024995,2340,2340,2340,2340,210
20240724,093400,552533595,2340,2335,2340,2335,1331
20240724,093300,549425705,2335,2330,2335,2315,7150
20240724,093200,532856860,2345,2335,2345,2325,756
20240724,093100,531097610,2345,2340,2345,2335,411
20240724,093000,530137660,2330,2335,2335,2330,3625
20240724,092900,521673900,2335,2335,2335,2335,1
20240724,092800,521671565,2330,2335,2335,2330,55
20240724,092700,521543390,2335,2335,2335,2335,20
20240724,092600,521496690,2335,2330,2335,2325,1640
20240724,092500,517677880,2335,2325,2335,2325,11299
20240724,092400,491351060,2330,2310,2330,2310,72795
20240724,092300,323132800,2310,2310,2310,2310,3997
20240724,092200,313899730,2305,2305,2310,2305,151
20240724,092100,313551660,2305,2315,2315,2305,1632
20240724,092000,309786535,2310,2315,2315,2310,2459
20240724,091900,304105180,2320,2320,2320,2320,15
20240724,091800,304070380,2320,2315,2320,2315,595
20240724,091700,302692930,2320,2315,2320,2315,380
20240724,091600,301812230,2315,2320,2320,2315,288
20240724,091500,301144500,2315,2320,2320,2315,1241
20240724,091400,298270695,2320,2320,2325,2320,27
20240724,091300,298208005,2325,2325,2325,2325,10
20240724,091200,298184755,2325,2325,2325,2310,2943
20240724,091100,291353965,2325,2305,2325,2295,22555
20240724,091000,239101760,2300,2285,2300,2285,2548
20240724,090900,233242685,2285,2305,2310,2285,10019
20240724,090800,210305475,2310,2300,2310,2280,3908
20240724,090700,201339090,2280,2310,2310,2280,656
20240724,090600,199841820,2300,2305,2310,2280,4619
20240724,090500,189213195,2305,2315,2315,2275,4558
20240724,090400,178750910,2320,2320,2320,2310,1665
20240724,090300,174902880,2315,2325,2330,2315,422
20240724,090200,173924445,2325,2325,2325,2325,10
20240724,090100,173901195,2325,2325,2325,2325,2136
20240724,090000,168934995,2340,2315,2340,2315,72968