stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,183400,1846437665,2790,2790,2790,2790,6656
20240722,183300,1846437665,2790,2790,2790,2790,0
20240722,183200,1846437665,2790,2790,2790,2790,0
20240722,183100,1846437665,2790,2790,2790,2790,0
20240722,183000,1846437665,2790,2790,2790,2790,0
20240722,182900,1846437665,2790,2790,2790,2790,0
20240722,182800,1846437665,2790,2790,2790,2790,0
20240722,182700,1846437665,2790,2790,2790,2790,0
20240722,182600,1846437665,2790,2790,2790,2790,0
20240722,182500,1846437665,2790,2790,2790,2790,0
20240722,182400,1846437665,2790,2790,2790,2790,0
20240722,182300,1846437665,2790,2790,2790,2790,0
20240722,182200,1846437665,2790,2790,2790,2790,0
20240722,182100,1846437665,2790,2790,2790,2790,0
20240722,182000,1846437665,2790,2790,2790,2790,0
20240722,181900,1846437665,2790,2790,2790,2790,0
20240722,181800,1846437665,2790,2790,2790,2790,0
20240722,181700,1846437665,2790,2790,2790,2790,0
20240722,181600,1846437665,2790,2790,2790,2790,0
20240722,181500,1846437665,2790,2790,2790,2790,0
20240722,181400,1846437665,2790,2790,2790,2790,0
20240722,181300,1846437665,2790,2790,2790,2790,0
20240722,181200,1846437665,2790,2790,2790,2790,0
20240722,181100,1846437665,2790,2790,2790,2790,0
20240722,181000,1846437665,2790,2790,2790,2790,0
20240722,180900,1846437665,2790,2790,2790,2790,0
20240722,180800,1846437665,2790,2790,2790,2790,0
20240722,180700,1846437665,2790,2790,2790,2790,0
20240722,180600,1846437665,2790,2790,2790,2790,0
20240722,180500,1846437665,2790,2790,2790,2790,0
20240722,180400,1846437665,2790,2790,2790,2790,6656
20240722,180300,1846437665,2790,2790,2790,2790,0
20240722,180200,1846437665,2790,2790,2790,2790,0
20240722,180100,1846437665,2790,2790,2790,2790,0
20240722,180000,1846437665,2790,2790,2790,2790,0
20240722,175900,1846437665,2790,2790,2790,2790,0
20240722,175800,1846437665,2790,2790,2790,2790,0
20240722,175700,1846437665,2790,2790,2790,2790,0
20240722,175600,1846437665,2790,2790,2790,2790,0
20240722,175500,1846437665,2790,2790,2790,2790,0
20240722,175400,1846437665,2790,2790,2790,2790,0
20240722,175300,1846437665,2790,2790,2790,2790,0
20240722,175200,1846437665,2790,2790,2790,2790,0
20240722,175100,1846437665,2790,2790,2790,2790,0
20240722,175000,1846437665,2790,2790,2790,2790,0
20240722,174900,1846437665,2790,2790,2790,2790,0
20240722,174800,1846437665,2790,2790,2790,2790,0
20240722,174700,1846437665,2790,2790,2790,2790,0
20240722,174600,1846437665,2790,2790,2790,2790,0
20240722,174500,1846437665,2790,2790,2790,2790,0
20240722,174400,1846437665,2790,2790,2790,2790,0
20240722,174300,1846437665,2790,2790,2790,2790,0
20240722,174200,1846437665,2790,2790,2790,2790,0
20240722,174100,1846437665,2790,2790,2790,2790,0
20240722,174000,1846437665,2790,2790,2790,2790,0
20240722,173900,1846437665,2790,2790,2790,2790,0
20240722,173800,1846437665,2790,2790,2790,2790,0
20240722,173700,1846437665,2790,2790,2790,2790,0
20240722,173600,1846437665,2790,2790,2790,2790,0
20240722,173500,1846437665,2790,2790,2790,2790,0
20240722,173400,1846437665,2790,2790,2790,2790,6656
20240722,173300,1846437665,2790,2790,2790,2790,0
20240722,173200,1846437665,2790,2790,2790,2790,0
20240722,173100,1846437665,2790,2790,2790,2790,0
20240722,173000,1846437665,2790,2790,2790,2790,0
20240722,172900,1846437665,2790,2790,2790,2790,0
20240722,172800,1846437665,2790,2790,2790,2790,0
20240722,172700,1846437665,2790,2790,2790,2790,0
20240722,172600,1846437665,2790,2790,2790,2790,0
20240722,172500,1846437665,2790,2790,2790,2790,0
20240722,172400,1846437665,2790,2790,2790,2790,0
20240722,172300,1846437665,2790,2790,2790,2790,0
20240722,172200,1846437665,2790,2790,2790,2790,0
20240722,172100,1846437665,2790,2790,2790,2790,0
20240722,172000,1846437665,2790,2790,2790,2790,0
20240722,171900,1846437665,2790,2790,2790,2790,0
20240722,171800,1846437665,2790,2790,2790,2790,0
20240722,171700,1846437665,2790,2790,2790,2790,0
20240722,171600,1846437665,2790,2790,2790,2790,0
20240722,171500,1846437665,2790,2790,2790,2790,0
20240722,171400,1846437665,2790,2790,2790,2790,0
20240722,171300,1846437665,2790,2790,2790,2790,0
20240722,171200,1846437665,2790,2790,2790,2790,0
20240722,171100,1846437665,2790,2790,2790,2790,0
20240722,171000,1846437665,2790,2790,2790,2790,0
20240722,170900,1846437665,2790,2790,2790,2790,0
20240722,170800,1846437665,2790,2790,2790,2790,0
20240722,170700,1846437665,2790,2790,2790,2790,0
20240722,170600,1846437665,2790,2790,2790,2790,0
20240722,170500,1846437665,2790,2790,2790,2790,0
20240722,170400,1846437665,2790,2790,2790,2790,6656
20240722,170300,1846437665,2790,2790,2790,2790,0
20240722,170200,1846437665,2790,2790,2790,2790,0
20240722,170100,1846437665,2790,2790,2790,2790,0
20240722,170000,1846437665,2790,2790,2790,2790,0
20240722,165900,1846437665,2790,2790,2790,2790,0
20240722,165800,1846437665,2790,2790,2790,2790,0
20240722,165700,1846437665,2790,2790,2790,2790,0
20240722,165600,1846437665,2790,2790,2790,2790,0
20240722,165500,1846437665,2790,2790,2790,2790,0
20240722,165400,1846437665,2790,2790,2790,2790,0
20240722,165300,1846437665,2790,2790,2790,2790,0
20240722,165200,1846437665,2790,2790,2790,2790,0
20240722,165100,1846437665,2790,2790,2790,2790,0
20240722,165000,1846437665,2790,2790,2790,2790,0
20240722,164900,1846437665,2790,2790,2790,2790,0
20240722,164800,1846437665,2790,2790,2790,2790,0
20240722,164700,1846437665,2790,2790,2790,2790,0
20240722,164600,1846437665,2790,2790,2790,2790,0
20240722,164500,1846437665,2790,2790,2790,2790,0
20240722,164400,1846437665,2790,2790,2790,2790,0
20240722,164300,1846437665,2790,2790,2790,2790,0
20240722,164200,1846437665,2790,2790,2790,2790,0
20240722,164100,1846437665,2790,2790,2790,2790,0
20240722,164000,1846437665,2790,2790,2790,2790,0
20240722,163900,1846437665,2790,2790,2790,2790,0
20240722,163800,1846437665,2790,2790,2790,2790,0
20240722,163700,1846437665,2790,2790,2790,2790,0
20240722,163600,1846437665,2790,2790,2790,2790,0
20240722,163500,1846437665,2790,2790,2790,2790,0
20240722,163400,1846437665,2790,2790,2790,2790,6656
20240722,163300,1846437665,2790,2790,2790,2790,0
20240722,163200,1846437665,2790,2790,2790,2790,0
20240722,163100,1846437665,2790,2790,2790,2790,0
20240722,163000,1846437665,2790,2790,2790,2790,0
20240722,162900,1846437665,2790,2790,2790,2790,0
20240722,162800,1846437665,2790,2790,2790,2790,0
20240722,162700,1846437665,2790,2790,2790,2790,0
20240722,162600,1846437665,2790,2790,2790,2790,0
20240722,162500,1846437665,2790,2790,2790,2790,0
20240722,162400,1846437665,2790,2790,2790,2790,0
20240722,162300,1846437665,2790,2790,2790,2790,0
20240722,162200,1846437665,2790,2790,2790,2790,0
20240722,162100,1846437665,2790,2790,2790,2790,0
20240722,162000,1846437665,2790,2790,2790,2790,0
20240722,161900,1846437665,2790,2790,2790,2790,0
20240722,161800,1846437665,2790,2790,2790,2790,0
20240722,161700,1846437665,2790,2790,2790,2790,0
20240722,161600,1846437665,2790,2790,2790,2790,0
20240722,161500,1846437665,2790,2790,2790,2790,0
20240722,161400,1846437665,2790,2790,2790,2790,0
20240722,161300,1846437665,2790,2790,2790,2790,0
20240722,161200,1846437665,2790,2790,2790,2790,0
20240722,161100,1846437665,2790,2790,2790,2790,0
20240722,161000,1846437665,2790,2790,2790,2790,0
20240722,160900,1846437665,2790,2790,2790,2790,0
20240722,160800,1846437665,2790,2790,2790,2790,0
20240722,160700,1846437665,2790,2790,2790,2790,0
20240722,160600,1846437665,2790,2790,2790,2790,0
20240722,160500,1846437665,2790,2790,2790,2790,0
20240722,160400,1846437665,2790,2790,2790,2790,6656
20240722,160300,1846437665,2790,2790,2790,2790,0
20240722,160200,1846437665,2790,2790,2790,2790,0
20240722,160100,1846437665,2790,2790,2790,2790,0
20240722,160000,1846437665,2790,2790,2790,2790,0
20240722,155900,1846437665,2790,2790,2790,2790,0
20240722,155800,1846437665,2790,2790,2790,2790,0
20240722,155700,1846437665,2790,2790,2790,2790,0
20240722,155600,1846437665,2790,2790,2790,2790,0
20240722,155500,1846437665,2790,2790,2790,2790,0
20240722,155400,1846437665,2790,2790,2790,2790,0
20240722,155300,1846437665,2790,2790,2790,2790,0
20240722,155200,1846437665,2790,2790,2790,2790,0
20240722,155100,1846437665,2790,2790,2790,2790,0
20240722,155000,1846437665,2790,2790,2790,2790,0
20240722,154900,1846437665,2790,2790,2790,2790,0
20240722,154800,1846437665,2790,2790,2790,2790,0
20240722,154700,1846437665,2790,2790,2790,2790,0
20240722,154600,1846437665,2790,2790,2790,2790,0
20240722,154500,1846437665,2790,2790,2790,2790,0
20240722,154400,1846437665,2790,2790,2790,2790,0
20240722,154300,1846437665,2790,2790,2790,2790,0
20240722,154200,1846437665,2790,2790,2790,2790,0
20240722,154100,1846437665,2790,2790,2790,2790,0
20240722,154000,1846437665,2790,2790,2790,2790,0
20240722,153900,1846437665,2790,2790,2790,2790,0
20240722,153800,1846437665,2790,2790,2790,2790,0
20240722,153700,1846437665,2790,2790,2790,2790,0
20240722,153600,1846437665,2790,2790,2790,2790,0
20240722,153500,1846437665,2790,2790,2790,2790,0
20240722,153400,1846437665,2790,2790,2790,2790,6656
20240722,153300,1846437665,2790,2790,2790,2790,0
20240722,153200,1846437665,2790,2790,2790,2790,0
20240722,153100,1846437665,2790,2790,2790,2790,0
20240722,153000,1846437665,2790,2790,2790,2790,6656
20240722,152900,1827867425,2790,2790,2790,2790,0
20240722,152800,1827867425,2790,2790,2790,2790,0
20240722,152700,1827867425,2790,2790,2790,2790,0
20240722,152600,1827867425,2790,2790,2790,2790,0
20240722,152500,1827867425,2790,2790,2790,2790,0
20240722,152400,1827867425,2790,2790,2790,2790,0
20240722,152300,1827867425,2790,2790,2790,2790,0
20240722,152200,1827867425,2790,2790,2790,2790,0
20240722,152100,1827867425,2790,2790,2790,2790,0
20240722,152000,1827867425,2790,2790,2790,2790,0
20240722,151900,1827867425,2790,2785,2790,2780,4070
20240722,151800,1816533780,2785,2790,2790,2785,7138
20240722,151700,1796633730,2790,2790,2795,2790,1505
20240722,151600,1792434775,2800,2800,2800,2800,0
20240722,151500,1792434775,2800,2800,2800,2800,177
20240722,151400,1791939175,2800,2800,2800,2800,0
20240722,151300,1791939175,2800,2800,2800,2800,156
20240722,151200,1791502375,2790,2800,2800,2790,786
20240722,151100,1789309335,2795,2795,2795,2795,471
20240722,151000,1787992890,2800,2800,2800,2800,55
20240722,150900,1787838890,2800,2800,2800,2800,385
20240722,150800,1786760890,2800,2805,2805,2800,3283
20240722,150700,1777567990,2805,2805,2805,2805,1
20240722,150600,1777565185,2790,2790,2790,2790,0
20240722,150500,1777565185,2790,2790,2810,2790,1437
20240722,150400,1773555555,2790,2790,2790,2790,169
20240722,150300,1773084045,2790,2790,2790,2790,0
20240722,150200,1773084045,2790,2800,2800,2790,1079
20240722,150100,1770070135,2810,2810,2810,2810,0
20240722,150000,1770070135,2810,2795,2810,2795,1267
20240722,145900,1766528840,2795,2795,2795,2795,1
20240722,145800,1766526045,2790,2790,2790,2790,30
20240722,145700,1766442345,2790,2795,2795,2790,1388
20240722,145600,1762563485,2790,2795,2795,2790,661
20240722,145500,1760719245,2790,2790,2790,2790,1
20240722,145400,1760716455,2790,2815,2815,2790,2700
20240722,145300,1753158955,2815,2805,2815,2800,1404
20240722,145200,1749225000,2805,2815,2815,2805,18
20240722,145100,1749174410,2805,2810,2820,2805,2044
20240722,145000,1743431135,2810,2810,2810,2805,703
20240722,144900,1741458205,2810,2810,2810,2810,850
20240722,144800,1739069705,2810,2810,2810,2810,3250
20240722,144700,1729937205,2810,2810,2810,2810,0
20240722,144600,1729937205,2810,2815,2815,2810,2924
20240722,144500,1721720265,2825,2810,2825,2810,4611
20240722,144400,1708731330,2810,2810,2810,2810,1220
20240722,144300,1705303130,2810,2810,2810,2810,0
20240722,144200,1705303130,2810,2810,2810,2810,1433
20240722,144100,1701276400,2815,2815,2815,2815,942
20240722,144000,1698624670,2815,2815,2815,2815,0
20240722,143900,1698624670,2815,2815,2815,2815,301
20240722,143800,1697777355,2815,2815,2815,2815,0
20240722,143700,1697777355,2815,2810,2815,2810,12
20240722,143600,1697743625,2810,2810,2810,2810,501
20240722,143500,1696335815,2810,2805,2810,2805,819
20240722,143400,1694038485,2805,2805,2805,2805,1462
20240722,143300,1689937575,2810,2810,2810,2810,1
20240722,143200,1689934765,2810,2810,2810,2810,0
20240722,143100,1689934765,2810,2810,2810,2810,13
20240722,143000,1689898235,2810,2810,2810,2810,0
20240722,142900,1689898235,2810,2810,2810,2810,77
20240722,142800,1689681865,2805,2805,2805,2805,1400
20240722,142700,1685754865,2810,2810,2810,2810,23
20240722,142600,1685690235,2810,2810,2810,2810,37
20240722,142500,1685586265,2805,2805,2805,2805,13
20240722,142400,1685549800,2805,2800,2805,2800,781
20240722,142300,1683359845,2800,2800,2800,2800,0
20240722,142200,1683359845,2800,2800,2800,2800,400
20240722,142100,1682239845,2800,2805,2805,2800,4367
20240722,142000,1670002965,2805,2810,2810,2805,1057
20240722,141900,1667033295,2810,2810,2810,2810,0
20240722,141800,1667033295,2810,2810,2810,2810,400
20240722,141700,1665909295,2810,2810,2810,2810,596
20240722,141600,1664234535,2815,2815,2815,2815,0
20240722,141500,1664234535,2815,2815,2815,2815,682
20240722,141400,1662314705,2820,2815,2820,2815,391
20240722,141300,1661212090,2815,2815,2820,2815,1554
20240722,141200,1656837530,2815,2820,2820,2815,254
20240722,141100,1656121770,2820,2820,2820,2820,0
20240722,141000,1656121770,2820,2820,2820,2820,0
20240722,140900,1656121770,2820,2820,2820,2820,2
20240722,140800,1656116130,2820,2815,2820,2815,8
20240722,140700,1656093605,2815,2820,2820,2815,1006
20240722,140600,1653261215,2820,2820,2820,2820,0
20240722,140500,1653261215,2820,2815,2820,2815,4
20240722,140400,1653249950,2820,2820,2820,2820,3
20240722,140300,1653241490,2820,2820,2820,2820,0
20240722,140200,1653241490,2820,2820,2820,2805,24
20240722,140100,1653174140,2800,2800,2800,2800,0
20240722,140000,1653174140,2800,2815,2815,2800,5012
20240722,135900,1639123115,2820,2820,2820,2820,20
20240722,135800,1639066715,2810,2810,2810,2810,0
20240722,135700,1639066715,2810,2810,2810,2810,0
20240722,135600,1639066715,2810,2815,2815,2810,1591
20240722,135500,1634589050,2815,2815,2815,2810,1328
20240722,135400,1630850735,2815,2820,2820,2815,1997
20240722,135300,1625220265,2825,2820,2825,2820,27
20240722,135200,1625144070,2820,2825,2825,2820,10
20240722,135100,1625115835,2820,2820,2820,2820,0
20240722,135000,1625115835,2820,2820,2825,2820,479
20240722,134900,1623765025,2825,2830,2830,2825,2043
20240722,134800,1617984420,2840,2835,2840,2835,3807
20240722,134700,1607184265,2840,2840,2840,2835,1875
20240722,134600,1601859270,2835,2830,2835,2830,4657
20240722,134500,1588661855,2830,2830,2830,2830,1073
20240722,134400,1585625265,2830,2830,2830,2830,124
20240722,134300,1585274345,2830,2825,2830,2825,1435
20240722,134200,1581216795,2825,2825,2830,2825,1427
20240722,134100,1577179885,2825,2825,2825,2825,3
20240722,134000,1577171410,2825,2825,2825,2825,12
20240722,133900,1577137510,2830,2830,2835,2830,4643
20240722,133800,1563986560,2825,2815,2830,2815,7407
20240722,133700,1543060150,2815,2815,2815,2815,0
20240722,133600,1543060150,2815,2820,2820,2815,496
20240722,133500,1541663820,2815,2815,2815,2815,8832
20240722,133400,1516801740,2815,2810,2815,2810,1128
20240722,133300,1513627315,2810,2810,2810,2800,840
20240722,133200,1511274405,2805,2805,2805,2805,399
20240722,133100,1510155210,2805,2805,2805,2805,30
20240722,133000,1510071060,2805,2805,2805,2805,18
20240722,132900,1510020570,2800,2800,2800,2800,10
20240722,132800,1509992570,2800,2800,2800,2800,949
20240722,132700,1507335370,2805,2805,2805,2805,0
20240722,132600,1507335370,2805,2805,2805,2800,649
20240722,132500,1505516925,2805,2805,2805,2805,0
20240722,132400,1505516925,2805,2805,2805,2805,0
20240722,132300,1505516925,2805,2805,2805,2805,0
20240722,132200,1505516925,2805,2805,2805,2805,0
20240722,132100,1505516925,2805,2800,2805,2800,177
20240722,132000,1505021320,2805,2805,2805,2805,1
20240722,131900,1505018515,2800,2800,2800,2800,0
20240722,131800,1505018515,2800,2800,2800,2800,167
20240722,131700,1504550915,2800,2800,2800,2800,160
20240722,131600,1504102915,2810,2810,2810,2810,10
20240722,131500,1504074815,2800,2810,2810,2800,222
20240722,131400,1503452475,2810,2810,2810,2805,22
20240722,131300,1503390680,2810,2810,2810,2810,7
20240722,131200,1503371010,2810,2810,2810,2805,1201
20240722,131100,1499997200,2820,2820,2820,2820,231
20240722,131000,1499345780,2810,2810,2810,2810,535
20240722,130900,1497842430,2815,2815,2815,2815,35
20240722,130800,1497743905,2820,2820,2820,2820,407
20240722,130700,1496596165,2820,2820,2820,2820,419
20240722,130600,1495414585,2815,2815,2815,2815,3416
20240722,130500,1485798545,2805,2805,2805,2805,1020
20240722,130400,1482937445,2800,2800,2800,2800,70
20240722,130300,1482741445,2805,2805,2805,2805,10
20240722,130200,1482713395,2810,2810,2810,2810,0
20240722,130100,1482713395,2810,2815,2815,2800,42
20240722,130000,1482595620,2815,2815,2815,2815,14
20240722,125900,1482556210,2815,2800,2815,2800,54
20240722,125800,1482404995,2810,2810,2810,2810,3656
20240722,125700,1472131635,2810,2810,2810,2810,0
20240722,125600,1472131635,2810,2810,2810,2810,100
20240722,125500,1471850635,2810,2810,2810,2810,0
20240722,125400,1471850635,2810,2810,2810,2810,0
20240722,125300,1471850635,2810,2810,2810,2810,286
20240722,125200,1471046975,2810,2810,2810,2810,5
20240722,125100,1471032925,2800,2815,2815,2800,135
20240722,125000,1470654910,2805,2800,2815,2800,3113
20240722,124900,1461935115,2795,2790,2795,2790,145
20240722,124800,1461529855,2785,2785,2785,2785,0
20240722,124700,1461529855,2785,2790,2790,2785,700
20240722,124600,1459580335,2785,2800,2800,2785,23
20240722,124500,1459515980,2800,2800,2800,2800,16
20240722,124400,1459471180,2800,2785,2800,2785,3
20240722,124300,1459462810,2800,2795,2800,2795,25
20240722,124200,1459392860,2795,2795,2795,2795,387
20240722,124100,1458311195,2780,2780,2795,2780,394
20240722,124000,1457215815,2790,2790,2790,2790,1
20240722,123900,1457213025,2780,2785,2785,2780,354
20240722,123800,1456228330,2795,2795,2795,2795,0
20240722,123700,1456228330,2795,2795,2795,2795,6
20240722,123600,1456211560,2795,2795,2795,2795,0
20240722,123500,1456211560,2795,2795,2795,2795,0
20240722,123400,1456211560,2795,2795,2795,2795,0
20240722,123300,1456211560,2795,2795,2795,2795,1
20240722,123200,1456208765,2785,2790,2790,2785,20
20240722,123100,1456152995,2790,2795,2795,2790,7
20240722,123000,1456133435,2795,2795,2795,2795,15
20240722,122900,1456091510,2790,2795,2795,2790,366
20240722,122800,1455070270,2795,2795,2795,2795,335
20240722,122700,1454133945,2795,2795,2795,2795,0
20240722,122600,1454133945,2795,2795,2795,2795,0
20240722,122500,1454133945,2795,2795,2795,2795,0
20240722,122400,1454133945,2795,2795,2795,2795,420
20240722,122300,1452960045,2795,2795,2795,2795,39
20240722,122200,1452851040,2790,2785,2790,2785,38
20240722,122100,1452745205,2790,2790,2790,2790,400
20240722,122000,1451629205,2790,2790,2790,2790,100
20240722,121900,1451350205,2785,2785,2785,2785,428
20240722,121800,1450158225,2785,2790,2790,2785,360
20240722,121700,1449154215,2785,2785,2785,2785,0
20240722,121600,1449154215,2785,2785,2785,2785,0
20240722,121500,1449154215,2785,2795,2795,2785,102
20240722,121400,1448869145,2800,2800,2800,2800,0
20240722,121300,1448869145,2800,2800,2800,2800,0
20240722,121200,1448869145,2800,2800,2800,2785,3
20240722,121100,1448860760,2795,2795,2795,2795,0
20240722,121000,1448860760,2795,2795,2795,2795,7
20240722,120900,1448841195,2790,2790,2790,2790,1
20240722,120800,1448838405,2785,2785,2785,2785,53
20240722,120700,1448690800,2795,2795,2795,2795,0
20240722,120600,1448690800,2795,2795,2795,2795,0
20240722,120500,1448690800,2795,2790,2795,2790,2
20240722,120400,1448685215,2795,2790,2795,2790,2
20240722,120300,1448679630,2795,2795,2795,2795,1
20240722,120200,1448676835,2790,2790,2790,2790,1
20240722,120100,1448674045,2785,2785,2785,2785,0
20240722,120000,1448674045,2785,2785,2785,2785,0
20240722,115900,1448674045,2785,2785,2785,2785,1
20240722,115800,1448671260,2800,2790,2800,2780,587
20240722,115700,1447036750,2790,2790,2790,2790,139
20240722,115600,1446648940,2790,2790,2790,2790,0
20240722,115500,1446648940,2790,2785,2790,2785,70
20240722,115400,1446453800,2785,2785,2785,2785,105
20240722,115300,1446161375,2785,2785,2785,2785,19
20240722,115200,1446108460,2780,2780,2785,2780,1100
20240722,115100,1443045100,2780,2780,2785,2780,3601
20240722,115000,1433034305,2770,2785,2785,2770,1139
20240722,114900,1429868090,2785,2785,2785,2785,1
20240722,114800,1429865305,2790,2790,2790,2790,188
20240722,114700,1429340785,2790,2790,2795,2790,1013
20240722,114600,1426514490,2795,2795,2795,2795,7
20240722,114500,1426494925,2795,2795,2795,2795,4180
20240722,114400,1414811825,2795,2800,2800,2795,3
20240722,114300,1414803435,2795,2795,2795,2795,322
20240722,114200,1413903445,2795,2780,2795,2780,16
20240722,114100,1413858950,2795,2790,2795,2790,1271
20240722,114000,1410310520,2790,2790,2790,2790,0
20240722,113900,1410310520,2790,2785,2790,2780,2001
20240722,113800,1404747670,2780,2790,2790,2780,298
20240722,113700,1403916260,2790,2785,2790,2785,71
20240722,113600,1403718335,2785,2790,2790,2785,143
20240722,113500,1403319530,2790,2790,2790,2790,156
20240722,113400,1402884290,2785,2785,2785,2785,71
20240722,113300,1402686555,2785,2785,2785,2785,282
20240722,113200,1401901185,2785,2785,2785,2785,0
20240722,113100,1401901185,2785,2785,2785,2785,39
20240722,113000,1401792570,2785,2790,2790,2785,300
20240722,112900,1400956570,2795,2795,2795,2795,1
20240722,112800,1400953775,2785,2785,2785,2785,16
20240722,112700,1400909215,2785,2790,2790,2785,1901
20240722,112600,1395605925,2785,2790,2790,2785,11
20240722,112500,1395575285,2790,2790,2790,2790,10
20240722,112400,1395547385,2790,2780,2790,2780,225
20240722,112300,1394921835,2780,2780,2780,2780,70
20240722,112200,1394727235,2790,2785,2790,2785,14
20240722,112100,1394688240,2785,2790,2790,2785,48
20240722,112000,1394554555,2785,2790,2790,2785,29
20240722,111900,1394473750,2785,2795,2795,2785,4
20240722,111800,1394462600,2785,2790,2790,2785,5179
20240722,111700,1380031905,2790,2790,2790,2790,0
20240722,111600,1380031905,2790,2790,2790,2790,42
20240722,111500,1379914725,2800,2795,2800,2795,943
20240722,111400,1377274825,2795,2795,2795,2795,6
20240722,111300,1377258055,2790,2790,2790,2790,2
20240722,111200,1377252475,2815,2815,2815,2815,0
20240722,111100,1377252475,2815,2815,2815,2800,118
20240722,111000,1376921850,2780,2780,2780,2780,410
20240722,110900,1375782050,2775,2775,2775,2775,0
20240722,110800,1375782050,2775,2770,2775,2770,404
20240722,110700,1374660980,2770,2770,2770,2770,0
20240722,110600,1374660980,2770,2775,2775,2770,10
20240722,110500,1374633245,2765,2770,2780,2765,293
20240722,110400,1373822135,2775,2790,2810,2770,3330
20240722,110300,1364570930,2770,2785,2810,2770,2358
20240722,110200,1358026590,2785,2765,2785,2765,19
20240722,110100,1357973990,2770,2765,2770,2765,353
20240722,110000,1356997940,2765,2775,2775,2765,13
20240722,105900,1356961885,2775,2755,2775,2755,2437
20240722,105800,1350211350,2755,2760,2760,2750,11368
20240722,105700,1318897370,2765,2765,2765,2765,126
20240722,105600,1318548980,2760,2765,2765,2760,10
20240722,105500,1318521335,2760,2755,2760,2750,4288
20240722,105400,1306699335,2755,2750,2755,2750,1011
20240722,105300,1303919035,2750,2750,2755,2750,1328
20240722,105200,1300266780,2750,2755,2755,2750,16459
20240722,105100,1254976505,2755,2760,2760,2755,12786
20240722,105000,1219722915,2760,2765,2765,2760,7534
20240722,104900,1198901895,2765,2770,2770,2765,3052
20240722,104800,1190449675,2770,2775,2775,2770,2305
20240722,104700,1184064800,2775,2775,2780,2775,1660
20240722,104600,1179456590,2775,2770,2775,2770,1616
20240722,104500,1174975075,2775,2775,2775,2770,2389
20240722,104400,1168345610,2775,2775,2775,2775,100
20240722,104300,1168068110,2780,2775,2780,2775,1121
20240722,104200,1164957330,2775,2780,2780,2775,4802
20240722,104100,1151611815,2795,2795,2795,2795,1
20240722,104000,1151609020,2780,2780,2795,2780,1779
20240722,103900,1146648385,2785,2785,2790,2785,1178
20240722,103800,1143367645,2785,2785,2785,2785,187
20240722,103700,1142846850,2785,2785,2785,2785,800
20240722,103600,1140618850,2785,2785,2795,2785,4363
20240722,103500,1128467880,2780,2785,2785,2780,1619
20240722,103400,1123965460,2785,2785,2785,2785,217
20240722,103300,1123361115,2785,2795,2795,2785,1617
20240722,103200,1118854120,2795,2800,2800,2790,377
20240722,103100,1117801920,2800,2790,2800,2780,6656
20240722,103000,1099263085,2795,2795,2795,2795,3353
20240722,102900,1089891450,2800,2800,2800,2795,2955
20240722,102800,1081617690,2800,2815,2815,2800,29183
20240722,102700,999666340,2815,2820,2820,2815,4561
20240722,102600,986804350,2825,2830,2830,2825,3418
20240722,102500,977148170,2820,2820,2825,2820,153
20240722,102400,976716510,2825,2825,2830,2820,1160
20240722,102300,973439505,2830,2820,2830,2820,598
20240722,102200,971750455,2820,2825,2825,2820,3611
20240722,102100,961551885,2825,2830,2830,2825,13
20240722,102000,961515150,2825,2825,2830,2820,2715
20240722,101900,953845255,2825,2825,2825,2820,3086
20240722,101800,945127670,2825,2830,2835,2820,6780
20240722,101700,925960330,2835,2830,2835,2830,1481
20240722,101600,921769000,2835,2845,2845,2835,2845
20240722,101500,913703405,2850,2850,2850,2850,4
20240722,101400,913692005,2840,2845,2845,2840,332
20240722,101300,912749095,2850,2840,2850,2840,366
20240722,101200,911708735,2840,2845,2845,2840,134
20240722,101100,911327545,2845,2840,2845,2840,305
20240722,101000,910460345,2840,2840,2840,2835,849
20240722,100900,908049235,2840,2845,2845,2840,257
20240722,100800,907319345,2840,2840,2850,2835,1258
20240722,100700,903743280,2835,2835,2840,2835,938
20240722,100600,901081525,2835,2840,2840,2830,433
20240722,100500,899852925,2830,2840,2840,2830,6793
20240722,100400,880596145,2835,2840,2840,2830,7181
20240722,100300,860254195,2830,2835,2840,2830,4385
20240722,100200,847831860,2830,2835,2850,2830,4746
20240722,100100,834365830,2835,2835,2835,2835,890
20240722,100000,831842680,2835,2825,2835,2820,1423
20240722,095900,827822165,2830,2835,2835,2830,9536
20240722,095800,800824915,2840,2840,2840,2840,449
20240722,095700,799549755,2840,2860,2860,2840,1774
20240722,095600,794505090,2860,2840,2860,2840,5309
20240722,095500,779367760,2845,2845,2845,2835,1019
20240722,095400,776469215,2840,2835,2845,2830,6984
20240722,095300,756687615,2835,2830,2835,2830,196
20240722,095200,756132505,2830,2830,2830,2830,703
20240722,095100,754143015,2845,2845,2845,2830,224
20240722,095000,753505750,2850,2825,2850,2825,1150
20240722,094900,750239850,2825,2830,2830,2825,177
20240722,094800,749739820,2820,2840,2840,2820,382
20240722,094700,748660580,2820,2830,2840,2820,11113
20240722,094600,717182105,2830,2830,2830,2830,500
20240722,094500,715767105,2830,2820,2830,2820,20
20240722,094400,715710605,2820,2820,2820,2820,250
20240722,094300,715005605,2820,2830,2830,2820,1223
20240722,094200,711556245,2830,2825,2830,2820,4553
20240722,094100,698700975,2830,2830,2830,2830,1623
20240722,094000,694107885,2830,2830,2830,2830,1892
20240722,093900,688753525,2830,2825,2830,2825,949
20240722,093800,686069630,2825,2815,2825,2810,698
20240722,093700,684101970,2810,2835,2835,2810,21415
20240722,093600,623644020,2835,2835,2835,2830,2658
20240722,093500,616114510,2840,2840,2840,2835,3743
20240722,093400,605491105,2845,2840,2845,2840,350
20240722,093300,604496605,2840,2845,2845,2835,2729
20240722,093200,596743860,2845,2840,2845,2840,5643
20240722,093100,580703240,2835,2850,2850,2835,1059
20240722,093000,577692925,2845,2845,2845,2835,5790
20240722,092900,561257230,2850,2845,2850,2845,2807
20240722,092800,553268810,2845,2845,2850,2840,302
20240722,092700,552409335,2845,2845,2845,2835,1943
20240722,092600,546889495,2845,2850,2850,2845,447
20240722,092500,545617540,2845,2845,2845,2845,1600
20240722,092400,541065540,2850,2840,2850,2840,5439
20240722,092300,525602115,2845,2845,2845,2840,2122
20240722,092200,519575555,2850,2860,2860,2840,16768
20240722,092100,471787115,2860,2855,2860,2840,7528
20240722,092000,450316665,2850,2845,2880,2845,10345
20240722,091900,420736770,2845,2835,2845,2835,2517
20240722,091800,413591045,2835,2835,2840,2835,2483
20240722,091700,406544615,2830,2835,2845,2830,3075
20240722,091600,397823840,2840,2840,2855,2840,2826
20240722,091500,389772560,2850,2825,2850,2815,17438
20240722,091400,340284995,2830,2845,2845,2815,11750
20240722,091300,306971305,2840,2835,2840,2825,2069
20240722,091200,301101675,2835,2840,2845,2825,6529
20240722,091100,282584445,2825,2830,2835,2815,16508
20240722,091000,235927470,2815,2800,2850,2800,15853
20240722,090900,191149460,2800,2790,2805,2790,2001
20240722,090800,185552650,2790,2775,2800,2775,4662
20240722,090700,172537570,2795,2795,2800,2765,9772
20240722,090600,145460620,2785,2765,2800,2765,3979
20240722,090500,134397520,2770,2770,2780,2765,5844
20240722,090400,118206975,2775,2755,2775,2755,259
20240722,090300,117489610,2755,2800,2800,2755,7729
20240722,090200,96055625,2805,2790,2805,2785,9674
20240722,090100,69071635,2790,2820,2825,2785,14708
20240722,090000,27897210,2825,2830,2830,2825,9737