stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,185100,787158456,1533,1533,1533,1533,9378
20240722,185000,787158456,1533,1533,1533,1533,0
20240722,184900,787158456,1533,1533,1533,1533,0
20240722,184800,787158456,1533,1533,1533,1533,0
20240722,184700,787158456,1533,1533,1533,1533,0
20240722,184600,787158456,1533,1533,1533,1533,0
20240722,184500,787158456,1533,1533,1533,1533,0
20240722,184400,787158456,1533,1533,1533,1533,0
20240722,184300,787158456,1533,1533,1533,1533,0
20240722,184200,787158456,1533,1533,1533,1533,0
20240722,184100,787158456,1533,1533,1533,1533,0
20240722,184000,787158456,1533,1533,1533,1533,0
20240722,183900,787158456,1533,1533,1533,1533,0
20240722,183800,787158456,1533,1533,1533,1533,0
20240722,183700,787158456,1533,1533,1533,1533,0
20240722,183600,787158456,1533,1533,1533,1533,0
20240722,183500,787158456,1533,1533,1533,1533,0
20240722,183400,787158456,1533,1533,1533,1533,0
20240722,183300,787158456,1533,1533,1533,1533,0
20240722,183200,787158456,1533,1533,1533,1533,0
20240722,183100,787158456,1533,1533,1533,1533,0
20240722,183000,787158456,1533,1533,1533,1533,0
20240722,182900,787158456,1533,1533,1533,1533,0
20240722,182800,787158456,1533,1533,1533,1533,0
20240722,182700,787158456,1533,1533,1533,1533,0
20240722,182600,787158456,1533,1533,1533,1533,0
20240722,182500,787158456,1533,1533,1533,1533,0
20240722,182400,787158456,1533,1533,1533,1533,0
20240722,182300,787158456,1533,1533,1533,1533,0
20240722,182200,787158456,1533,1533,1533,1533,0
20240722,182100,787158456,1533,1533,1533,1533,9378
20240722,182000,787158456,1533,1533,1533,1533,0
20240722,181900,787158456,1533,1533,1533,1533,0
20240722,181800,787158456,1533,1533,1533,1533,0
20240722,181700,787158456,1533,1533,1533,1533,0
20240722,181600,787158456,1533,1533,1533,1533,0
20240722,181500,787158456,1533,1533,1533,1533,0
20240722,181400,787158456,1533,1533,1533,1533,0
20240722,181300,787158456,1533,1533,1533,1533,0
20240722,181200,787158456,1533,1533,1533,1533,0
20240722,181100,787158456,1533,1533,1533,1533,0
20240722,181000,787158456,1533,1533,1533,1533,0
20240722,180900,787158456,1533,1533,1533,1533,0
20240722,180800,787158456,1533,1533,1533,1533,0
20240722,180700,787158456,1533,1533,1533,1533,0
20240722,180600,787158456,1533,1533,1533,1533,0
20240722,180500,787158456,1533,1533,1533,1533,0
20240722,180400,787158456,1533,1533,1533,1533,0
20240722,180300,787158456,1533,1533,1533,1533,0
20240722,180200,787158456,1533,1533,1533,1533,0
20240722,180100,787158456,1533,1533,1533,1533,0
20240722,180000,787158456,1533,1533,1533,1533,0
20240722,175900,787158456,1533,1533,1533,1533,0
20240722,175800,787158456,1533,1533,1533,1533,0
20240722,175700,787158456,1533,1533,1533,1533,0
20240722,175600,787158456,1533,1533,1533,1533,0
20240722,175500,787158456,1533,1533,1533,1533,0
20240722,175400,787158456,1533,1533,1533,1533,0
20240722,175300,787158456,1533,1533,1533,1533,0
20240722,175200,787158456,1533,1533,1533,1533,0
20240722,175100,787158456,1533,1533,1533,1533,9378
20240722,175000,787158456,1533,1533,1533,1533,0
20240722,174900,787158456,1533,1533,1533,1533,0
20240722,174800,787158456,1533,1533,1533,1533,0
20240722,174700,787158456,1533,1533,1533,1533,0
20240722,174600,787158456,1533,1533,1533,1533,0
20240722,174500,787158456,1533,1533,1533,1533,0
20240722,174400,787158456,1533,1533,1533,1533,0
20240722,174300,787158456,1533,1533,1533,1533,0
20240722,174200,787158456,1533,1533,1533,1533,0
20240722,174100,787158456,1533,1533,1533,1533,0
20240722,174000,787158456,1533,1533,1533,1533,0
20240722,173900,787158456,1533,1533,1533,1533,0
20240722,173800,787158456,1533,1533,1533,1533,0
20240722,173700,787158456,1533,1533,1533,1533,0
20240722,173600,787158456,1533,1533,1533,1533,0
20240722,173500,787158456,1533,1533,1533,1533,0
20240722,173400,787158456,1533,1533,1533,1533,0
20240722,173300,787158456,1533,1533,1533,1533,0
20240722,173200,787158456,1533,1533,1533,1533,0
20240722,173100,787158456,1533,1533,1533,1533,0
20240722,173000,787158456,1533,1533,1533,1533,0
20240722,172900,787158456,1533,1533,1533,1533,0
20240722,172800,787158456,1533,1533,1533,1533,0
20240722,172700,787158456,1533,1533,1533,1533,0
20240722,172600,787158456,1533,1533,1533,1533,0
20240722,172500,787158456,1533,1533,1533,1533,0
20240722,172400,787158456,1533,1533,1533,1533,0
20240722,172300,787158456,1533,1533,1533,1533,0
20240722,172200,787158456,1533,1533,1533,1533,0
20240722,172100,787158456,1533,1533,1533,1533,9378
20240722,172000,787158456,1533,1533,1533,1533,0
20240722,171900,787158456,1533,1533,1533,1533,0
20240722,171800,787158456,1533,1533,1533,1533,0
20240722,171700,787158456,1533,1533,1533,1533,0
20240722,171600,787158456,1533,1533,1533,1533,0
20240722,171500,787158456,1533,1533,1533,1533,0
20240722,171400,787158456,1533,1533,1533,1533,0
20240722,171300,787158456,1533,1533,1533,1533,0
20240722,171200,787158456,1533,1533,1533,1533,0
20240722,171100,787158456,1533,1533,1533,1533,0
20240722,171000,787158456,1533,1533,1533,1533,0
20240722,170900,787158456,1533,1533,1533,1533,0
20240722,170800,787158456,1533,1533,1533,1533,0
20240722,170700,787158456,1533,1533,1533,1533,0
20240722,170600,787158456,1533,1533,1533,1533,0
20240722,170500,787158456,1533,1533,1533,1533,0
20240722,170400,787158456,1533,1533,1533,1533,0
20240722,170300,787158456,1533,1533,1533,1533,0
20240722,170200,787158456,1533,1533,1533,1533,0
20240722,170100,787158456,1533,1533,1533,1533,0
20240722,170000,787158456,1533,1533,1533,1533,0
20240722,165900,787158456,1533,1533,1533,1533,0
20240722,165800,787158456,1533,1533,1533,1533,0
20240722,165700,787158456,1533,1533,1533,1533,0
20240722,165600,787158456,1533,1533,1533,1533,0
20240722,165500,787158456,1533,1533,1533,1533,0
20240722,165400,787158456,1533,1533,1533,1533,0
20240722,165300,787158456,1533,1533,1533,1533,0
20240722,165200,787158456,1533,1533,1533,1533,0
20240722,165100,787158456,1533,1533,1533,1533,9378
20240722,165000,787158456,1533,1533,1533,1533,0
20240722,164900,787158456,1533,1533,1533,1533,0
20240722,164800,787158456,1533,1533,1533,1533,0
20240722,164700,787158456,1533,1533,1533,1533,0
20240722,164600,787158456,1533,1533,1533,1533,0
20240722,164500,787158456,1533,1533,1533,1533,0
20240722,164400,787158456,1533,1533,1533,1533,0
20240722,164300,787158456,1533,1533,1533,1533,0
20240722,164200,787158456,1533,1533,1533,1533,0
20240722,164100,787158456,1533,1533,1533,1533,0
20240722,164000,787158456,1533,1533,1533,1533,0
20240722,163900,787158456,1533,1533,1533,1533,0
20240722,163800,787158456,1533,1533,1533,1533,0
20240722,163700,787158456,1533,1533,1533,1533,0
20240722,163600,787158456,1533,1533,1533,1533,0
20240722,163500,787158456,1533,1533,1533,1533,0
20240722,163400,787158456,1533,1533,1533,1533,0
20240722,163300,787158456,1533,1533,1533,1533,0
20240722,163200,787158456,1533,1533,1533,1533,0
20240722,163100,787158456,1533,1533,1533,1533,0
20240722,163000,787158456,1533,1533,1533,1533,0
20240722,162900,787158456,1533,1533,1533,1533,0
20240722,162800,787158456,1533,1533,1533,1533,0
20240722,162700,787158456,1533,1533,1533,1533,0
20240722,162600,787158456,1533,1533,1533,1533,0
20240722,162500,787158456,1533,1533,1533,1533,0
20240722,162400,787158456,1533,1533,1533,1533,0
20240722,162300,787158456,1533,1533,1533,1533,0
20240722,162200,787158456,1533,1533,1533,1533,0
20240722,162100,787158456,1533,1533,1533,1533,9378
20240722,162000,787158456,1533,1533,1533,1533,0
20240722,161900,787158456,1533,1533,1533,1533,0
20240722,161800,787158456,1533,1533,1533,1533,0
20240722,161700,787158456,1533,1533,1533,1533,0
20240722,161600,787158456,1533,1533,1533,1533,0
20240722,161500,787158456,1533,1533,1533,1533,0
20240722,161400,787158456,1533,1533,1533,1533,0
20240722,161300,787158456,1533,1533,1533,1533,0
20240722,161200,787158456,1533,1533,1533,1533,0
20240722,161100,787158456,1533,1533,1533,1533,0
20240722,161000,787158456,1533,1533,1533,1533,0
20240722,160900,787158456,1533,1533,1533,1533,0
20240722,160800,787158456,1533,1533,1533,1533,0
20240722,160700,787158456,1533,1533,1533,1533,0
20240722,160600,787158456,1533,1533,1533,1533,0
20240722,160500,787158456,1533,1533,1533,1533,0
20240722,160400,787158456,1533,1533,1533,1533,0
20240722,160300,787158456,1533,1533,1533,1533,0
20240722,160200,787158456,1533,1533,1533,1533,0
20240722,160100,787158456,1533,1533,1533,1533,0
20240722,160000,787158456,1533,1533,1533,1533,0
20240722,155900,787158456,1533,1533,1533,1533,0
20240722,155800,787158456,1533,1533,1533,1533,0
20240722,155700,787158456,1533,1533,1533,1533,0
20240722,155600,787158456,1533,1533,1533,1533,0
20240722,155500,787158456,1533,1533,1533,1533,0
20240722,155400,787158456,1533,1533,1533,1533,0
20240722,155300,787158456,1533,1533,1533,1533,0
20240722,155200,787158456,1533,1533,1533,1533,0
20240722,155100,787158456,1533,1533,1533,1533,9378
20240722,155000,787158456,1533,1533,1533,1533,0
20240722,154900,787158456,1533,1533,1533,1533,0
20240722,154800,787158456,1533,1533,1533,1533,0
20240722,154700,787158456,1533,1533,1533,1533,0
20240722,154600,787158456,1533,1533,1533,1533,0
20240722,154500,787158456,1533,1533,1533,1533,0
20240722,154400,787158456,1533,1533,1533,1533,0
20240722,154300,787158456,1533,1533,1533,1533,0
20240722,154200,787158456,1533,1533,1533,1533,0
20240722,154100,787158456,1533,1533,1533,1533,0
20240722,154000,787158456,1533,1533,1533,1533,0
20240722,153900,787158456,1533,1533,1533,1533,0
20240722,153800,787158456,1533,1533,1533,1533,0
20240722,153700,787158456,1533,1533,1533,1533,0
20240722,153600,787158456,1533,1533,1533,1533,0
20240722,153500,787158456,1533,1533,1533,1533,0
20240722,153400,787158456,1533,1533,1533,1533,0
20240722,153300,787158456,1533,1533,1533,1533,0
20240722,153200,787158456,1533,1533,1533,1533,0
20240722,153100,787158456,1533,1533,1533,1533,0
20240722,153000,787158456,1533,1533,1533,1533,9378
20240722,152900,772781982,1532,1532,1532,1532,0
20240722,152800,772781982,1532,1532,1532,1532,0
20240722,152700,772781982,1532,1532,1532,1532,0
20240722,152600,772781982,1532,1532,1532,1532,0
20240722,152500,772781982,1532,1532,1532,1532,0
20240722,152400,772781982,1532,1532,1532,1532,0
20240722,152300,772781982,1532,1532,1532,1532,0
20240722,152200,772781982,1532,1532,1532,1532,0
20240722,152100,772781982,1532,1532,1532,1532,0
20240722,152000,772781982,1532,1532,1532,1532,0
20240722,151900,772781982,1532,1532,1534,1532,121
20240722,151800,772596608,1532,1532,1532,1532,83
20240722,151700,772469452,1532,1532,1532,1532,200
20240722,151600,772163052,1533,1533,1533,1533,2116
20240722,151500,768919224,1533,1534,1534,1533,401
20240722,151400,768304490,1533,1533,1533,1533,362
20240722,151300,767749544,1532,1533,1533,1532,4968
20240722,151200,760138468,1534,1535,1535,1534,176
20240722,151100,759868434,1535,1535,1535,1535,0
20240722,151000,759868434,1535,1535,1535,1535,0
20240722,150900,759868434,1535,1535,1535,1535,0
20240722,150800,759868434,1535,1535,1535,1535,0
20240722,150700,759868434,1535,1533,1535,1532,781
20240722,150600,758670372,1533,1533,1533,1533,0
20240722,150500,758670372,1533,1533,1533,1533,0
20240722,150400,758670372,1533,1534,1534,1532,461
20240722,150300,757963895,1534,1534,1534,1534,0
20240722,150200,757963895,1534,1534,1534,1534,0
20240722,150100,757963895,1534,1534,1534,1534,0
20240722,150000,757963895,1534,1534,1534,1534,0
20240722,145900,757963895,1534,1534,1534,1534,1
20240722,145800,757962361,1532,1533,1535,1532,6717
20240722,145700,747671904,1533,1533,1533,1533,90
20240722,145600,747533934,1533,1533,1533,1532,4005
20240722,145500,741395078,1533,1535,1535,1533,1015
20240722,145400,739837763,1535,1535,1535,1535,244
20240722,145300,739463223,1534,1534,1534,1534,48
20240722,145200,739389591,1534,1534,1534,1534,76
20240722,145100,739273007,1535,1535,1535,1535,1
20240722,145000,739271472,1535,1535,1535,1535,0
20240722,144900,739271472,1535,1534,1535,1534,56
20240722,144800,739185566,1535,1535,1535,1535,0
20240722,144700,739185566,1535,1535,1535,1535,1
20240722,144600,739184031,1534,1534,1534,1534,206
20240722,144500,738868027,1534,1534,1534,1534,8
20240722,144400,738855755,1534,1533,1534,1532,1870
20240722,144300,735989721,1534,1533,1534,1533,1149
20240722,144200,734227240,1533,1533,1533,1533,138
20240722,144100,734015686,1534,1534,1534,1534,0
20240722,144000,734015686,1534,1533,1534,1533,21
20240722,143900,733983492,1532,1532,1532,1532,0
20240722,143800,733983492,1532,1533,1534,1532,1696
20240722,143700,731384999,1532,1533,1533,1532,1214
20240722,143600,729523978,1532,1532,1532,1531,2179
20240722,143500,726185819,1532,1532,1532,1531,360
20240722,143400,725634329,1532,1532,1532,1532,100
20240722,143300,725481129,1532,1532,1532,1532,3
20240722,143200,725476533,1531,1531,1531,1531,0
20240722,143100,725476533,1531,1531,1531,1531,145
20240722,143000,725254538,1532,1532,1532,1532,3
20240722,142900,725249942,1532,1532,1532,1531,174
20240722,142800,724983437,1532,1532,1532,1532,26
20240722,142700,724943605,1532,1532,1532,1532,9
20240722,142600,724929817,1531,1531,1531,1531,23
20240722,142500,724894604,1532,1532,1532,1532,1
20240722,142400,724893072,1531,1531,1531,1531,0
20240722,142300,724893072,1531,1531,1531,1531,0
20240722,142200,724893072,1531,1531,1531,1530,1322
20240722,142100,722869177,1531,1531,1531,1531,1
20240722,142000,722867646,1530,1532,1532,1530,812
20240722,141900,721624520,1532,1532,1532,1532,10
20240722,141800,721609200,1532,1532,1532,1532,0
20240722,141700,721609200,1532,1531,1532,1531,800
20240722,141600,720384399,1531,1531,1531,1530,295
20240722,141500,719932777,1531,1531,1531,1531,372
20240722,141400,719363245,1531,1530,1531,1530,320
20240722,141300,718873576,1531,1532,1532,1531,893
20240722,141200,717505693,1532,1532,1532,1532,1
20240722,141100,717504161,1531,1531,1531,1531,0
20240722,141000,717504161,1531,1531,1531,1531,38
20240722,140900,717445983,1531,1532,1532,1531,21
20240722,140800,717413821,1531,1531,1531,1531,175
20240722,140700,717145896,1530,1531,1531,1530,2174
20240722,140600,713819543,1532,1531,1532,1530,3665
20240722,140500,708208499,1532,1532,1532,1531,361
20240722,140400,707655806,1531,1532,1532,1531,229
20240722,140300,707304996,1531,1532,1532,1531,917
20240722,140200,705900226,1532,1532,1532,1531,2000
20240722,140100,702836394,1533,1532,1533,1532,104
20240722,140000,702677065,1532,1532,1532,1532,0
20240722,135900,702677065,1532,1533,1533,1532,206
20240722,135800,702361472,1533,1533,1533,1533,0
20240722,135700,702361472,1533,1532,1533,1532,2282
20240722,135600,698865446,1533,1533,1533,1532,402
20240722,135500,698249346,1533,1532,1533,1532,191
20240722,135400,697956732,1533,1533,1533,1532,158
20240722,135300,697714531,1533,1533,1533,1532,327
20240722,135200,697213266,1533,1533,1533,1533,1
20240722,135100,697211733,1533,1533,1533,1532,114
20240722,135000,697036988,1533,1533,1533,1533,100
20240722,134900,696883688,1534,1534,1534,1534,0
20240722,134800,696883688,1534,1534,1534,1534,0
20240722,134700,696883688,1534,1534,1534,1534,0
20240722,134600,696883688,1534,1534,1534,1534,2
20240722,134500,696880620,1531,1533,1533,1531,11526
20240722,134400,679211545,1533,1533,1533,1533,100
20240722,134300,679058245,1533,1533,1533,1533,11
20240722,134200,679041382,1531,1531,1531,1531,0
20240722,134100,679041382,1531,1532,1532,1531,28
20240722,134000,678998487,1533,1533,1533,1532,556
20240722,133900,678146190,1532,1532,1532,1531,1755
20240722,133800,675457983,1532,1531,1532,1530,1874
20240722,133700,672588964,1531,1531,1532,1531,411
20240722,133600,671959719,1531,1532,1532,1531,618
20240722,133500,671013058,1532,1532,1532,1531,11004
20240722,133400,654160471,1533,1532,1533,1532,7819
20240722,133300,642181689,1533,1533,1533,1532,170
20240722,133200,641921145,1533,1534,1534,1532,1865
20240722,133100,639062247,1532,1534,1534,1532,7423
20240722,133000,627682532,1535,1534,1536,1534,253
20240722,132900,627294259,1535,1535,1535,1533,5600
20240722,132800,618708986,1537,1535,1537,1533,12442
20240722,132700,599623796,1534,1538,1538,1534,5764
20240722,132600,590776512,1536,1538,1538,1536,22
20240722,132500,590742718,1535,1536,1536,1535,111
20240722,132400,590572231,1535,1536,1538,1535,5143
20240722,132300,582674046,1537,1537,1537,1536,1677
20240722,132200,580096631,1538,1538,1538,1538,0
20240722,132100,580096631,1538,1538,1538,1538,0
20240722,132000,580096631,1538,1538,1538,1538,0
20240722,131900,580096631,1538,1538,1538,1538,0
20240722,131800,580096631,1538,1538,1538,1538,6
20240722,131700,580087403,1537,1537,1538,1537,1091
20240722,131600,578409535,1538,1538,1538,1538,0
20240722,131500,578409535,1538,1538,1538,1538,0
20240722,131400,578409535,1538,1538,1538,1538,0
20240722,131300,578409535,1538,1537,1538,1537,2
20240722,131200,578406460,1538,1538,1538,1538,0
20240722,131100,578406460,1538,1538,1538,1538,0
20240722,131000,578406460,1538,1538,1538,1538,4
20240722,130900,578400308,1538,1538,1538,1538,0
20240722,130800,578400308,1538,1538,1538,1538,10
20240722,130700,578384928,1538,1537,1538,1537,871
20240722,130600,577046200,1538,1538,1538,1537,655
20240722,130500,576038864,1538,1538,1538,1538,0
20240722,130400,576038864,1538,1538,1538,1538,0
20240722,130300,576038864,1538,1538,1538,1538,0
20240722,130200,576038864,1538,1538,1538,1538,3
20240722,130100,576034250,1538,1538,1538,1538,15
20240722,130000,576011180,1538,1538,1538,1537,219
20240722,125900,575674375,1537,1537,1537,1536,13275
20240722,125800,555270747,1537,1538,1538,1536,17542
20240722,125700,528299775,1539,1539,1539,1538,522
20240722,125600,527496503,1539,1538,1539,1538,4
20240722,125500,527490350,1539,1539,1539,1539,0
20240722,125400,527490350,1539,1538,1539,1538,2
20240722,125300,527487273,1539,1538,1539,1538,549
20240722,125200,526642910,1539,1539,1539,1539,56
20240722,125100,526556726,1538,1539,1539,1538,1285
20240722,125000,524579229,1540,1540,1540,1540,60
20240722,124900,524486829,1540,1540,1540,1540,0
20240722,124800,524486829,1540,1540,1540,1540,1
20240722,124700,524485289,1539,1539,1539,1539,5
20240722,124600,524477594,1540,1540,1540,1540,0
20240722,124500,524477594,1540,1540,1540,1540,100
20240722,124400,524323594,1540,1540,1540,1540,0
20240722,124300,524323594,1540,1540,1540,1540,0
20240722,124200,524323594,1540,1540,1540,1540,0
20240722,124100,524323594,1540,1540,1540,1540,21
20240722,124000,524291254,1540,1540,1540,1540,0
20240722,123900,524291254,1540,1540,1540,1540,1
20240722,123800,524289714,1539,1539,1539,1539,1087
20240722,123700,522616821,1540,1540,1540,1540,1
20240722,123600,522615281,1539,1540,1540,1539,112
20240722,123500,522442813,1540,1540,1540,1539,62
20240722,123400,522347384,1540,1540,1540,1540,0
20240722,123300,522347384,1540,1540,1540,1540,0
20240722,123200,522347384,1540,1540,1540,1540,0
20240722,123100,522347384,1540,1540,1540,1540,0
20240722,123000,522347384,1540,1540,1540,1540,3
20240722,122900,522342764,1540,1540,1540,1540,0
20240722,122800,522342764,1540,1540,1540,1540,0
20240722,122700,522342764,1540,1540,1540,1540,0
20240722,122600,522342764,1540,1540,1540,1540,2
20240722,122500,522339684,1539,1540,1540,1538,386
20240722,122400,521745405,1540,1539,1540,1537,1012
20240722,122300,520189025,1540,1540,1540,1540,0
20240722,122200,520189025,1540,1540,1540,1540,10
20240722,122100,520173625,1538,1538,1538,1538,2196
20240722,122000,516796177,1538,1538,1538,1538,1
20240722,121900,516794639,1538,1538,1538,1538,0
20240722,121800,516794639,1538,1538,1538,1538,0
20240722,121700,516794639,1538,1538,1538,1538,0
20240722,121600,516794639,1538,1538,1538,1538,7
20240722,121500,516783873,1537,1537,1537,1537,2933
20240722,121400,512275852,1538,1538,1538,1538,1
20240722,121300,512274314,1537,1538,1538,1537,323
20240722,121200,511777570,1539,1539,1539,1539,50
20240722,121100,511700620,1539,1539,1539,1539,0
20240722,121000,511700620,1539,1539,1539,1539,2
20240722,120900,511697542,1537,1537,1537,1537,0
20240722,120800,511697542,1537,1538,1538,1537,372
20240722,120700,511125440,1538,1537,1538,1537,6
20240722,120600,511116215,1538,1537,1538,1537,21
20240722,120500,511083937,1538,1538,1538,1538,10
20240722,120400,511068557,1538,1538,1538,1538,0
20240722,120300,511068557,1538,1538,1538,1538,10
20240722,120200,511053177,1538,1537,1538,1537,447
20240722,120100,510366137,1538,1538,1538,1537,117
20240722,120000,510186199,1538,1538,1538,1538,129
20240722,115900,509987797,1537,1538,1538,1537,1660
20240722,115800,507435192,1538,1538,1538,1538,0
20240722,115700,507435192,1538,1540,1540,1538,1022
20240722,115600,505861476,1540,1540,1540,1540,0
20240722,115500,505861476,1540,1539,1540,1538,5417
20240722,115400,497530116,1540,1540,1540,1540,1
20240722,115300,497528576,1540,1540,1540,1540,0
20240722,115200,497528576,1540,1540,1540,1540,50
20240722,115100,497451576,1540,1540,1540,1540,0
20240722,115000,497451576,1540,1540,1540,1540,0
20240722,114900,497451576,1540,1540,1540,1540,0
20240722,114800,497451576,1540,1539,1540,1539,106
20240722,114700,497288441,1539,1540,1540,1539,2393
20240722,114600,493605612,1539,1539,1540,1538,4013
20240722,114500,487429708,1539,1539,1540,1539,1089
20240722,114400,485753735,1539,1539,1539,1539,2766
20240722,114300,481496861,1539,1539,1539,1538,1572
20240722,114200,479077639,1539,1540,1540,1539,5722
20240722,114100,470271380,1540,1540,1540,1540,0
20240722,114000,470271380,1540,1540,1540,1540,104
20240722,113900,470111220,1542,1542,1542,1542,1
20240722,113800,470109678,1541,1541,1541,1541,0
20240722,113700,470109678,1541,1541,1541,1541,900
20240722,113600,468722778,1540,1540,1540,1540,620
20240722,113500,467767978,1540,1540,1540,1540,0
20240722,113400,467767978,1540,1540,1540,1540,1
20240722,113300,467766438,1539,1539,1539,1539,544
20240722,113200,466929222,1539,1539,1539,1539,1000
20240722,113100,465390222,1539,1539,1539,1539,0
20240722,113000,465390222,1539,1539,1539,1539,152
20240722,112900,465156294,1539,1539,1539,1539,0
20240722,112800,465156294,1539,1539,1539,1539,0
20240722,112700,465156294,1539,1539,1540,1539,2938
20240722,112600,460633703,1539,1540,1540,1539,892
20240722,112500,459260515,1540,1540,1540,1540,0
20240722,112400,459260515,1540,1539,1540,1539,623
20240722,112300,458301708,1539,1539,1539,1538,147
20240722,112200,458075552,1538,1539,1539,1538,448
20240722,112100,457386525,1539,1539,1539,1539,10
20240722,112000,457371135,1539,1539,1539,1538,180
20240722,111900,457094264,1538,1539,1539,1538,1252
20240722,111800,455167489,1540,1540,1540,1540,0
20240722,111700,455167489,1540,1540,1540,1540,0
20240722,111600,455167489,1540,1540,1540,1540,0
20240722,111500,455167489,1540,1540,1540,1540,0
20240722,111400,455167489,1540,1540,1540,1540,0
20240722,111300,455167489,1540,1540,1540,1540,0
20240722,111200,455167489,1540,1540,1540,1540,2
20240722,111100,455164409,1539,1540,1540,1539,11
20240722,111000,455147479,1540,1540,1540,1540,0
20240722,110900,455147479,1540,1539,1540,1539,6
20240722,110800,455138242,1539,1540,1540,1539,813
20240722,110700,453886289,1540,1540,1540,1540,22
20240722,110600,453852409,1541,1541,1541,1541,0
20240722,110500,453852409,1541,1541,1541,1539,6666
20240722,110400,443587014,1541,1541,1541,1541,0
20240722,110300,443587014,1541,1541,1541,1541,1
20240722,110200,443585473,1540,1540,1542,1540,31973
20240722,110100,394304592,1542,1542,1542,1542,0
20240722,110000,394304592,1542,1542,1542,1542,3
20240722,105900,394299966,1542,1542,1542,1542,0
20240722,105800,394299966,1542,1542,1542,1542,0
20240722,105700,394299966,1542,1542,1542,1542,0
20240722,105600,394299966,1542,1542,1542,1542,0
20240722,105500,394299966,1542,1540,1542,1540,9
20240722,105400,394286102,1540,1541,1541,1540,4630
20240722,105300,387151449,1541,1541,1541,1541,533
20240722,105200,386330096,1543,1543,1543,1543,1
20240722,105100,386328553,1541,1541,1541,1541,561
20240722,105000,385464052,1541,1541,1541,1541,0
20240722,104900,385464052,1541,1541,1541,1541,20
20240722,104800,385433232,1540,1541,1541,1540,1420
20240722,104700,383245132,1541,1541,1541,1541,861
20240722,104600,381918331,1543,1543,1543,1543,0
20240722,104500,381918331,1543,1543,1543,1543,1
20240722,104400,381916788,1541,1541,1543,1541,4269
20240722,104300,375333183,1541,1541,1541,1541,0
20240722,104200,375333183,1541,1541,1541,1541,0
20240722,104100,375333183,1541,1541,1541,1541,3
20240722,104000,375328560,1541,1541,1541,1541,30
20240722,103900,375282330,1541,1541,1541,1541,7
20240722,103800,375271543,1540,1541,1541,1540,454
20240722,103700,374571996,1543,1543,1543,1543,20
20240722,103600,374541136,1543,1543,1543,1543,0
20240722,103500,374541136,1543,1543,1543,1543,2
20240722,103400,374538050,1542,1543,1543,1542,3377
20240722,103300,369330711,1543,1543,1543,1543,108
20240722,103200,369164067,1542,1541,1542,1540,9434
20240722,103100,354623826,1542,1542,1542,1542,0
20240722,103000,354623826,1542,1542,1542,1542,3
20240722,102900,354619200,1542,1542,1542,1542,0
20240722,102800,354619200,1542,1542,1542,1542,5
20240722,102700,354611490,1542,1542,1542,1542,0
20240722,102600,354611490,1542,1540,1542,1540,15
20240722,102500,354588388,1542,1541,1542,1540,6927
20240722,102400,343918807,1542,1542,1542,1542,0
20240722,102300,343918807,1542,1542,1542,1542,0
20240722,102200,343918807,1542,1542,1542,1542,3
20240722,102100,343914181,1541,1541,1541,1541,1862
20240722,102000,341044839,1542,1542,1542,1542,0
20240722,101900,341044839,1542,1542,1542,1542,25
20240722,101800,341006289,1542,1542,1542,1542,1055
20240722,101700,339379479,1543,1543,1543,1543,0
20240722,101600,339379479,1543,1543,1543,1543,25
20240722,101500,339340904,1543,1543,1543,1543,0
20240722,101400,339340904,1543,1543,1543,1543,123
20240722,101300,339151115,1543,1543,1543,1542,607
20240722,101200,338214581,1543,1543,1543,1543,0
20240722,101100,338214581,1543,1543,1543,1543,0
20240722,101000,338214581,1543,1543,1543,1543,20
20240722,100900,338183721,1543,1543,1543,1543,24
20240722,100800,338146689,1543,1543,1543,1541,854
20240722,100700,336829571,1543,1542,1543,1541,10226
20240722,100600,321061273,1542,1542,1542,1541,486
20240722,100500,320311920,1542,1542,1542,1541,136
20240722,100400,320102272,1542,1542,1542,1541,1160
20240722,100300,318313635,1543,1543,1543,1543,1
20240722,100200,318312092,1543,1541,1543,1541,18
20240722,100100,318284324,1541,1542,1542,1541,905
20240722,100000,316888886,1542,1544,1545,1542,8692
20240722,095900,303482273,1545,1545,1545,1545,10
20240722,095800,303466823,1545,1545,1545,1543,260
20240722,095700,303065392,1545,1545,1545,1545,15
20240722,095600,303042217,1545,1545,1545,1543,323
20240722,095500,302543626,1543,1543,1543,1543,0
20240722,095400,302543626,1543,1543,1543,1543,10
20240722,095300,302528196,1543,1543,1543,1543,0
20240722,095200,302528196,1543,1545,1545,1543,746
20240722,095100,301375814,1545,1544,1545,1543,61
20240722,095000,301281688,1545,1545,1545,1545,10
20240722,094900,301266238,1545,1543,1545,1543,1504
20240722,094800,298945562,1543,1543,1543,1542,4715
20240722,094700,291670745,1543,1543,1543,1543,150
20240722,094600,291439295,1545,1543,1545,1543,501
20240722,094500,290666250,1545,1545,1545,1545,1
20240722,094400,290664705,1543,1544,1545,1543,4556
20240722,094300,283629433,1545,1545,1545,1544,2929
20240722,094200,279104417,1546,1546,1546,1546,68
20240722,094100,278999289,1546,1546,1546,1545,485
20240722,094000,278249909,1546,1546,1546,1545,1836
20240722,093900,275411637,1546,1545,1546,1545,23
20240722,093800,275376099,1545,1546,1546,1545,41
20240722,093700,275312753,1545,1546,1546,1545,1257
20240722,093600,273370687,1545,1545,1546,1545,1663
20240722,093500,270801349,1545,1545,1545,1543,3461
20240722,093400,265454300,1543,1545,1545,1543,574
20240722,093300,264568604,1543,1544,1545,1543,4642
20240722,093200,257402103,1544,1545,1546,1543,10027
20240722,093100,241904975,1545,1545,1545,1545,20
20240722,093000,241874075,1545,1546,1546,1543,11257
20240722,092900,224483228,1546,1546,1546,1546,1029
20240722,092800,222892394,1546,1546,1546,1546,1573
20240722,092700,220460536,1546,1546,1546,1546,4423
20240722,092600,213622578,1547,1547,1547,1547,0
20240722,092500,213622578,1547,1546,1547,1546,1198
20240722,092400,211770469,1545,1545,1545,1544,4332
20240722,092300,205078330,1544,1546,1546,1544,21911
20240722,092200,171223469,1546,1550,1550,1546,10100
20240722,092100,155591535,1550,1552,1552,1548,9965
20240722,092000,140150661,1552,1552,1552,1552,0
20240722,091900,140150661,1552,1552,1552,1552,100
20240722,091800,139995461,1552,1552,1552,1550,1108
20240722,091700,138276061,1553,1551,1553,1550,5504
20240722,091600,129734470,1553,1553,1553,1553,30
20240722,091500,129687880,1553,1553,1553,1553,2
20240722,091400,129684774,1551,1552,1553,1551,3490
20240722,091300,124271048,1552,1550,1552,1549,4066
20240722,091200,117964702,1550,1550,1551,1550,3737
20240722,091100,112170442,1550,1550,1551,1550,1385
20240722,091000,110023168,1550,1551,1551,1550,1621
20240722,090900,107509323,1550,1550,1550,1550,340
20240722,090800,106982323,1550,1550,1550,1550,712
20240722,090700,105878723,1550,1552,1552,1549,3913
20240722,090600,99813800,1550,1552,1552,1550,651
20240722,090500,98803730,1549,1553,1553,1548,6890
20240722,090400,88124803,1554,1554,1556,1550,3839
20240722,090300,82167405,1557,1553,1557,1553,71
20240722,090200,82057058,1553,1556,1559,1553,1492
20240722,090100,79737113,1557,1562,1562,1557,2500
20240722,090000,75837160,1561,1561,1568,1561,48579