stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,185500,564817483,1120,1120,1120,1120,3196
20240722,185400,564817483,1120,1120,1120,1120,0
20240722,185300,564817483,1120,1120,1120,1120,0
20240722,185200,564817483,1120,1120,1120,1120,0
20240722,185100,564817483,1120,1120,1120,1120,0
20240722,185000,564817483,1120,1120,1120,1120,0
20240722,184900,564817483,1120,1120,1120,1120,0
20240722,184800,564817483,1120,1120,1120,1120,0
20240722,184700,564817483,1120,1120,1120,1120,0
20240722,184600,564817483,1120,1120,1120,1120,0
20240722,184500,564817483,1120,1120,1120,1120,0
20240722,184400,564817483,1120,1120,1120,1120,0
20240722,184300,564817483,1120,1120,1120,1120,0
20240722,184200,564817483,1120,1120,1120,1120,0
20240722,184100,564817483,1120,1120,1120,1120,0
20240722,184000,564817483,1120,1120,1120,1120,0
20240722,183900,564817483,1120,1120,1120,1120,0
20240722,183800,564817483,1120,1120,1120,1120,0
20240722,183700,564817483,1120,1120,1120,1120,0
20240722,183600,564817483,1120,1120,1120,1120,0
20240722,183500,564817483,1120,1120,1120,1120,0
20240722,183400,564817483,1120,1120,1120,1120,0
20240722,183300,564817483,1120,1120,1120,1120,0
20240722,183200,564817483,1120,1120,1120,1120,0
20240722,183100,564817483,1120,1120,1120,1120,0
20240722,183000,564817483,1120,1120,1120,1120,0
20240722,182900,564817483,1120,1120,1120,1120,0
20240722,182800,564817483,1120,1120,1120,1120,0
20240722,182700,564817483,1120,1120,1120,1120,0
20240722,182600,564817483,1120,1120,1120,1120,0
20240722,182500,564817483,1120,1120,1120,1120,3196
20240722,182400,564817483,1120,1120,1120,1120,0
20240722,182300,564817483,1120,1120,1120,1120,0
20240722,182200,564817483,1120,1120,1120,1120,0
20240722,182100,564817483,1120,1120,1120,1120,0
20240722,182000,564817483,1120,1120,1120,1120,0
20240722,181900,564817483,1120,1120,1120,1120,0
20240722,181800,564817483,1120,1120,1120,1120,0
20240722,181700,564817483,1120,1120,1120,1120,0
20240722,181600,564817483,1120,1120,1120,1120,0
20240722,181500,564817483,1120,1120,1120,1120,0
20240722,181400,564817483,1120,1120,1120,1120,0
20240722,181300,564817483,1120,1120,1120,1120,0
20240722,181200,564817483,1120,1120,1120,1120,0
20240722,181100,564817483,1120,1120,1120,1120,0
20240722,181000,564817483,1120,1120,1120,1120,0
20240722,180900,564817483,1120,1120,1120,1120,0
20240722,180800,564817483,1120,1120,1120,1120,0
20240722,180700,564817483,1120,1120,1120,1120,0
20240722,180600,564817483,1120,1120,1120,1120,0
20240722,180500,564817483,1120,1120,1120,1120,0
20240722,180400,564817483,1120,1120,1120,1120,0
20240722,180300,564817483,1120,1120,1120,1120,0
20240722,180200,564817483,1120,1120,1120,1120,0
20240722,180100,564817483,1120,1120,1120,1120,0
20240722,180000,564817483,1120,1120,1120,1120,0
20240722,175900,564817483,1120,1120,1120,1120,0
20240722,175800,564817483,1120,1120,1120,1120,0
20240722,175700,564817483,1120,1120,1120,1120,0
20240722,175600,564817483,1120,1120,1120,1120,0
20240722,175500,564817483,1120,1120,1120,1120,3196
20240722,175400,564817483,1120,1120,1120,1120,0
20240722,175300,564817483,1120,1120,1120,1120,0
20240722,175200,564817483,1120,1120,1120,1120,0
20240722,175100,564817483,1120,1120,1120,1120,0
20240722,175000,564817483,1120,1120,1120,1120,0
20240722,174900,564817483,1120,1120,1120,1120,0
20240722,174800,564817483,1120,1120,1120,1120,0
20240722,174700,564817483,1120,1120,1120,1120,0
20240722,174600,564817483,1120,1120,1120,1120,0
20240722,174500,564817483,1120,1120,1120,1120,0
20240722,174400,564817483,1120,1120,1120,1120,0
20240722,174300,564817483,1120,1120,1120,1120,0
20240722,174200,564817483,1120,1120,1120,1120,0
20240722,174100,564817483,1120,1120,1120,1120,0
20240722,174000,564817483,1120,1120,1120,1120,0
20240722,173900,564817483,1120,1120,1120,1120,0
20240722,173800,564817483,1120,1120,1120,1120,0
20240722,173700,564817483,1120,1120,1120,1120,0
20240722,173600,564817483,1120,1120,1120,1120,0
20240722,173500,564817483,1120,1120,1120,1120,0
20240722,173400,564817483,1120,1120,1120,1120,0
20240722,173300,564817483,1120,1120,1120,1120,0
20240722,173200,564817483,1120,1120,1120,1120,0
20240722,173100,564817483,1120,1120,1120,1120,0
20240722,173000,564817483,1120,1120,1120,1120,0
20240722,172900,564817483,1120,1120,1120,1120,0
20240722,172800,564817483,1120,1120,1120,1120,0
20240722,172700,564817483,1120,1120,1120,1120,0
20240722,172600,564817483,1120,1120,1120,1120,0
20240722,172500,564817483,1120,1120,1120,1120,3196
20240722,172400,564817483,1120,1120,1120,1120,0
20240722,172300,564817483,1120,1120,1120,1120,0
20240722,172200,564817483,1120,1120,1120,1120,0
20240722,172100,564817483,1120,1120,1120,1120,0
20240722,172000,564817483,1120,1120,1120,1120,0
20240722,171900,564817483,1120,1120,1120,1120,0
20240722,171800,564817483,1120,1120,1120,1120,0
20240722,171700,564817483,1120,1120,1120,1120,0
20240722,171600,564817483,1120,1120,1120,1120,0
20240722,171500,564817483,1120,1120,1120,1120,0
20240722,171400,564817483,1120,1120,1120,1120,0
20240722,171300,564817483,1120,1120,1120,1120,0
20240722,171200,564817483,1120,1120,1120,1120,0
20240722,171100,564817483,1120,1120,1120,1120,0
20240722,171000,564817483,1120,1120,1120,1120,0
20240722,170900,564817483,1120,1120,1120,1120,0
20240722,170800,564817483,1120,1120,1120,1120,0
20240722,170700,564817483,1120,1120,1120,1120,0
20240722,170600,564817483,1120,1120,1120,1120,0
20240722,170500,564817483,1120,1120,1120,1120,0
20240722,170400,564817483,1120,1120,1120,1120,0
20240722,170300,564817483,1120,1120,1120,1120,0
20240722,170200,564817483,1120,1120,1120,1120,0
20240722,170100,564817483,1120,1120,1120,1120,0
20240722,170000,564817483,1120,1120,1120,1120,0
20240722,165900,564817483,1120,1120,1120,1120,0
20240722,165800,564817483,1120,1120,1120,1120,0
20240722,165700,564817483,1120,1120,1120,1120,0
20240722,165600,564817483,1120,1120,1120,1120,0
20240722,165500,564817483,1120,1120,1120,1120,3196
20240722,165400,564817483,1120,1120,1120,1120,0
20240722,165300,564817483,1120,1120,1120,1120,0
20240722,165200,564817483,1120,1120,1120,1120,0
20240722,165100,564817483,1120,1120,1120,1120,0
20240722,165000,564817483,1120,1120,1120,1120,0
20240722,164900,564817483,1120,1120,1120,1120,0
20240722,164800,564817483,1120,1120,1120,1120,0
20240722,164700,564817483,1120,1120,1120,1120,0
20240722,164600,564817483,1120,1120,1120,1120,0
20240722,164500,564817483,1120,1120,1120,1120,0
20240722,164400,564817483,1120,1120,1120,1120,0
20240722,164300,564817483,1120,1120,1120,1120,0
20240722,164200,564817483,1120,1120,1120,1120,0
20240722,164100,564817483,1120,1120,1120,1120,0
20240722,164000,564817483,1120,1120,1120,1120,0
20240722,163900,564817483,1120,1120,1120,1120,0
20240722,163800,564817483,1120,1120,1120,1120,0
20240722,163700,564817483,1120,1120,1120,1120,0
20240722,163600,564817483,1120,1120,1120,1120,0
20240722,163500,564817483,1120,1120,1120,1120,0
20240722,163400,564817483,1120,1120,1120,1120,0
20240722,163300,564817483,1120,1120,1120,1120,0
20240722,163200,564817483,1120,1120,1120,1120,0
20240722,163100,564817483,1120,1120,1120,1120,0
20240722,163000,564817483,1120,1120,1120,1120,0
20240722,162900,564817483,1120,1120,1120,1120,0
20240722,162800,564817483,1120,1120,1120,1120,0
20240722,162700,564817483,1120,1120,1120,1120,0
20240722,162600,564817483,1120,1120,1120,1120,0
20240722,162500,564817483,1120,1120,1120,1120,3196
20240722,162400,564817483,1120,1120,1120,1120,0
20240722,162300,564817483,1120,1120,1120,1120,0
20240722,162200,564817483,1120,1120,1120,1120,0
20240722,162100,564817483,1120,1120,1120,1120,0
20240722,162000,564817483,1120,1120,1120,1120,0
20240722,161900,564817483,1120,1120,1120,1120,0
20240722,161800,564817483,1120,1120,1120,1120,0
20240722,161700,564817483,1120,1120,1120,1120,0
20240722,161600,564817483,1120,1120,1120,1120,0
20240722,161500,564817483,1120,1120,1120,1120,0
20240722,161400,564817483,1120,1120,1120,1120,0
20240722,161300,564817483,1120,1120,1120,1120,0
20240722,161200,564817483,1120,1120,1120,1120,0
20240722,161100,564817483,1120,1120,1120,1120,0
20240722,161000,564817483,1120,1120,1120,1120,0
20240722,160900,564817483,1120,1120,1120,1120,0
20240722,160800,564817483,1120,1120,1120,1120,0
20240722,160700,564817483,1120,1120,1120,1120,0
20240722,160600,564817483,1120,1120,1120,1120,0
20240722,160500,564817483,1120,1120,1120,1120,0
20240722,160400,564817483,1120,1120,1120,1120,0
20240722,160300,564817483,1120,1120,1120,1120,0
20240722,160200,564817483,1120,1120,1120,1120,0
20240722,160100,564817483,1120,1120,1120,1120,0
20240722,160000,564817483,1120,1120,1120,1120,0
20240722,155900,564817483,1120,1120,1120,1120,0
20240722,155800,564817483,1120,1120,1120,1120,0
20240722,155700,564817483,1120,1120,1120,1120,0
20240722,155600,564817483,1120,1120,1120,1120,0
20240722,155500,564817483,1120,1120,1120,1120,3196
20240722,155400,564817483,1120,1120,1120,1120,0
20240722,155300,564817483,1120,1120,1120,1120,0
20240722,155200,564817483,1120,1120,1120,1120,0
20240722,155100,564817483,1120,1120,1120,1120,0
20240722,155000,564817483,1120,1120,1120,1120,0
20240722,154900,564817483,1120,1120,1120,1120,0
20240722,154800,564817483,1120,1120,1120,1120,0
20240722,154700,564817483,1120,1120,1120,1120,0
20240722,154600,564817483,1120,1120,1120,1120,0
20240722,154500,564817483,1120,1120,1120,1120,0
20240722,154400,564817483,1120,1120,1120,1120,0
20240722,154300,564817483,1120,1120,1120,1120,0
20240722,154200,564817483,1120,1120,1120,1120,0
20240722,154100,564817483,1120,1120,1120,1120,0
20240722,154000,564817483,1120,1120,1120,1120,0
20240722,153900,564817483,1120,1120,1120,1120,0
20240722,153800,564817483,1120,1120,1120,1120,0
20240722,153700,564817483,1120,1120,1120,1120,0
20240722,153600,564817483,1120,1120,1120,1120,0
20240722,153500,564817483,1120,1120,1120,1120,0
20240722,153400,564817483,1120,1120,1120,1120,0
20240722,153300,564817483,1120,1120,1120,1120,0
20240722,153200,564817483,1120,1120,1120,1120,0
20240722,153100,564817483,1120,1120,1120,1120,0
20240722,153000,564817483,1120,1120,1120,1120,3196
20240722,152900,561237963,1122,1122,1122,1122,0
20240722,152800,561237963,1122,1122,1122,1122,0
20240722,152700,561237963,1122,1122,1122,1122,0
20240722,152600,561237963,1122,1122,1122,1122,0
20240722,152500,561237963,1122,1122,1122,1122,0
20240722,152400,561237963,1122,1122,1122,1122,0
20240722,152300,561237963,1122,1122,1122,1122,0
20240722,152200,561237963,1122,1122,1122,1122,0
20240722,152100,561237963,1122,1122,1122,1122,0
20240722,152000,561237963,1122,1122,1122,1122,0
20240722,151900,561237963,1122,1112,1122,1112,1434
20240722,151800,559635602,1122,1122,1122,1111,329
20240722,151700,559267739,1122,1121,1124,1111,527
20240722,151600,558681057,1125,1125,1125,1125,960
20240722,151500,557601057,1120,1123,1125,1120,110
20240722,151400,557477479,1125,1121,1125,1121,200
20240722,151300,557253083,1121,1120,1121,1120,3935
20240722,151200,552845882,1120,1120,1120,1120,1
20240722,151100,552844762,1120,1120,1120,1120,0
20240722,151000,552844762,1120,1117,1120,1117,101
20240722,150900,552731909,1120,1120,1120,1120,126
20240722,150800,552590789,1120,1120,1120,1120,0
20240722,150700,552590789,1120,1120,1120,1112,48
20240722,150600,552537237,1114,1115,1115,1112,308
20240722,150500,552193832,1116,1121,1121,1116,1903
20240722,150400,550066275,1121,1122,1122,1121,45
20240722,150300,550015790,1122,1124,1124,1122,193
20240722,150200,549799242,1121,1126,1126,1121,1237
20240722,150100,548412516,1126,1119,1127,1119,1227
20240722,150000,547039355,1130,1120,1130,1120,101
20240722,145900,546926225,1130,1130,1131,1120,202
20240722,145800,546698964,1131,1120,1132,1119,6674
20240722,145700,539189313,1131,1129,1132,1119,3851
20240722,145600,534836666,1130,1127,1130,1120,1013
20240722,145500,533693514,1130,1129,1130,1129,1000
20240722,145400,532564125,1129,1119,1129,1118,6180
20240722,145300,525634255,1128,1129,1130,1120,5000
20240722,145200,520014163,1120,1124,1130,1120,1987
20240722,145100,517777301,1124,1120,1124,1119,1153
20240722,145000,516481983,1125,1127,1135,1120,2261
20240722,144900,513935782,1120,1121,1128,1120,2512
20240722,144800,511121421,1120,1130,1138,1120,5858
20240722,144700,504490333,1119,1131,1131,1119,8426
20240722,144600,494970213,1123,1120,1138,1120,13074
20240722,144500,480156465,1121,1133,1133,1121,142
20240722,144400,479996887,1121,1134,1137,1121,7090
20240722,144300,471968751,1134,1128,1136,1119,12105
20240722,144200,458282692,1128,1128,1128,1120,109
20240722,144100,458159793,1128,1119,1128,1119,10
20240722,144000,458148594,1129,1121,1129,1120,300
20240722,143900,457811654,1121,1120,1121,1120,130
20240722,143800,457666024,1120,1120,1120,1120,1257
20240722,143700,456258184,1130,1128,1130,1128,5627
20240722,143600,449904525,1129,1128,1129,1128,2000
20240722,143500,447647275,1127,1128,1129,1127,5110
20240722,143400,441881371,1128,1124,1128,1124,8265
20240722,143300,432570008,1125,1121,1125,1121,5144
20240722,143200,426788231,1120,1106,1124,1106,5236
20240722,143100,420912201,1121,1105,1121,1105,6002
20240722,143000,414204560,1099,1105,1106,1099,406
20240722,142900,413755660,1106,1106,1106,1106,64
20240722,142800,413684876,1106,1105,1106,1105,3300
20240722,142700,410035710,1106,1106,1106,1106,0
20240722,142600,410035710,1106,1099,1106,1099,432
20240722,142500,409560718,1106,1100,1106,1100,981
20240722,142400,408480406,1106,1109,1109,1106,201
20240722,142300,408258097,1106,1106,1106,1106,96
20240722,142200,408151921,1106,1106,1106,1106,0
20240722,142100,408151921,1106,1106,1106,1106,4
20240722,142000,408147497,1114,1101,1114,1101,1501
20240722,141900,406492139,1101,1106,1106,1101,803
20240722,141800,405608026,1101,1102,1102,1101,681
20240722,141700,404857916,1119,1107,1119,1100,1001
20240722,141600,403755143,1120,1120,1120,1120,51
20240722,141500,403698023,1120,1120,1120,1120,6011
20240722,141400,396965703,1120,1103,1120,1101,8054
20240722,141300,388008253,1115,1121,1121,1101,2001
20240722,141200,385799074,1120,1114,1120,1114,3003
20240722,141100,382440603,1116,1116,1116,1116,1
20240722,141000,382439487,1104,1107,1107,1104,839
20240722,140900,381512213,1118,1118,1118,1118,0
20240722,140800,381512213,1118,1118,1118,1118,0
20240722,140700,381512213,1118,1118,1118,1118,0
20240722,140600,381512213,1118,1117,1118,1117,108
20240722,140500,381391569,1118,1119,1119,1106,3131
20240722,140400,377925365,1119,1119,1119,1119,1
20240722,140300,377924246,1121,1120,1121,1120,296
20240722,140200,377592575,1119,1120,1120,1119,400
20240722,140100,377144875,1120,1120,1120,1120,0
20240722,140000,377144875,1120,1115,1120,1104,39
20240722,135900,377101682,1104,1120,1120,1098,1633
20240722,135800,375304219,1120,1127,1127,1095,3609
20240722,135700,371299790,1126,1126,1126,1126,1336
20240722,135600,369795454,1126,1125,1126,1125,4357
20240722,135500,364893529,1125,1124,1125,1124,220
20240722,135400,364646035,1125,1122,1125,1122,5817
20240722,135300,358111717,1122,1114,1122,1114,1550
20240722,135200,356377773,1115,1115,1115,1115,0
20240722,135100,356377773,1115,1115,1115,1115,60
20240722,135000,356310873,1115,1108,1115,1105,3255
20240722,134900,352688425,1110,1120,1120,1110,536
20240722,134800,352090908,1120,1117,1120,1116,14127
20240722,134700,336294982,1117,1101,1117,1100,15138
20240722,134600,319454474,1111,1109,1111,1109,1000
20240722,134500,318344272,1109,1109,1109,1109,0
20240722,134400,318344272,1109,1108,1109,1099,6690
20240722,134300,310979433,1109,1109,1109,1109,0
20240722,134200,310979433,1109,1109,1109,1109,231
20240722,134100,310723254,1109,1101,1109,1096,16865
20240722,134000,292044317,1109,1109,1109,1109,376
20240722,133900,291627333,1109,1109,1109,1100,107
20240722,133800,291509561,1100,1109,1109,1100,6805
20240722,133700,283990536,1110,1110,1110,1109,1451
20240722,133600,282380026,1109,1100,1109,1100,69796
20240722,133500,205082015,1101,1100,1101,1100,1845
20240722,133400,203051215,1100,1100,1100,1100,500
20240722,133300,202501215,1100,1100,1100,1100,22
20240722,133200,202477015,1100,1099,1100,1098,5439
20240722,133100,196496654,1099,1098,1099,1098,7001
20240722,133000,188805442,1098,1092,1098,1092,5000
20240722,132900,183320801,1092,1085,1092,1085,301
20240722,132800,182994209,1094,1086,1094,1085,2126
20240722,132700,180685457,1097,1097,1097,1097,0
20240722,132600,180685457,1097,1097,1097,1097,1
20240722,132500,180684360,1084,1084,1084,1084,46
20240722,132400,180634496,1098,1098,1098,1098,200
20240722,132300,180414896,1098,1098,1098,1098,1376
20240722,132200,178904048,1097,1096,1097,1096,6192
20240722,132100,172111425,1097,1094,1097,1085,7000
20240722,132000,164449912,1094,1090,1094,1089,11432
20240722,131900,151969026,1090,1083,1090,1083,2500
20240722,131800,149247647,1083,1078,1083,1078,1900
20240722,131700,147192436,1078,1070,1078,1070,220
20240722,131600,146957028,1070,1067,1070,1067,4
20240722,131500,146952754,1067,1067,1067,1067,1
20240722,131400,146951687,1067,1067,1067,1067,0
20240722,131300,146951687,1067,1067,1067,1067,0
20240722,131200,146951687,1067,1067,1067,1067,0
20240722,131100,146951687,1067,1071,1071,1067,3000
20240722,131000,143746316,1081,1081,1081,1081,0
20240722,130900,143746316,1081,1081,1081,1081,0
20240722,130800,143746316,1081,1081,1081,1081,8
20240722,130700,143737668,1081,1081,1081,1081,1
20240722,130600,143736587,1071,1082,1082,1071,10
20240722,130500,143725821,1082,1082,1082,1082,0
20240722,130400,143725821,1082,1082,1082,1082,0
20240722,130300,143725821,1082,1082,1082,1082,0
20240722,130200,143725821,1082,1082,1082,1082,0
20240722,130100,143725821,1082,1082,1082,1082,1
20240722,130000,143724739,1081,1081,1081,1081,20
20240722,125900,143703119,1081,1081,1081,1081,0
20240722,125800,143703119,1081,1078,1081,1078,100
20240722,125700,143595180,1080,1080,1080,1080,0
20240722,125600,143595180,1080,1080,1080,1080,0
20240722,125500,143595180,1080,1080,1080,1080,0
20240722,125400,143595180,1080,1072,1080,1065,1649
20240722,125300,141830196,1080,1073,1080,1073,46
20240722,125200,141780831,1080,1080,1080,1080,1
20240722,125100,141779751,1075,1075,1075,1075,0
20240722,125000,141779751,1075,1077,1077,1075,1000
20240722,124900,140704511,1078,1078,1078,1078,226
20240722,124800,140460883,1078,1078,1078,1078,274
20240722,124700,140165511,1077,1078,1078,1077,110
20240722,124600,140046941,1081,1081,1081,1081,0
20240722,124500,140046941,1081,1081,1081,1081,0
20240722,124400,140046941,1081,1081,1081,1081,0
20240722,124300,140046941,1081,1081,1081,1081,0
20240722,124200,140046941,1081,1081,1081,1081,0
20240722,124100,140046941,1081,1078,1081,1078,5
20240722,124000,140041542,1081,1081,1081,1081,0
20240722,123900,140041542,1081,1079,1081,1079,101
20240722,123800,139932561,1081,1081,1081,1081,0
20240722,123700,139932561,1081,1081,1081,1081,0
20240722,123600,139932561,1081,1080,1081,1080,159
20240722,123500,139760732,1080,1080,1080,1079,1225
20240722,123400,138437942,1081,1081,1081,1081,16
20240722,123300,138420646,1080,1080,1080,1080,1
20240722,123200,138419566,1080,1080,1080,1080,3835
20240722,123100,134277766,1087,1087,1087,1087,0
20240722,123000,134277766,1087,1081,1087,1081,300
20240722,122900,133952049,1088,1088,1088,1088,0
20240722,122800,133952049,1088,1088,1088,1088,0
20240722,122700,133952049,1088,1088,1088,1088,0
20240722,122600,133952049,1088,1088,1088,1088,0
20240722,122500,133952049,1088,1088,1088,1088,0
20240722,122400,133952049,1088,1088,1088,1088,0
20240722,122300,133952049,1088,1088,1088,1088,0
20240722,122200,133952049,1088,1088,1088,1088,0
20240722,122100,133952049,1088,1080,1088,1080,1202
20240722,122000,132653873,1088,1088,1088,1088,353
20240722,121900,132269809,1088,1087,1088,1087,767
20240722,121800,131436079,1087,1087,1087,1087,0
20240722,121700,131436079,1087,1080,1087,1079,1242
20240722,121600,130095735,1090,1090,1090,1090,0
20240722,121500,130095735,1090,1090,1090,1090,0
20240722,121400,130095735,1090,1090,1090,1090,1858
20240722,121300,128070515,1090,1081,1090,1080,2052
20240722,121200,125853345,1091,1091,1091,1091,1
20240722,121100,125852254,1090,1084,1090,1084,2386
20240722,121000,123251681,1084,1084,1084,1084,0
20240722,120900,123251681,1084,1084,1084,1084,0
20240722,120800,123251681,1084,1081,1084,1080,710
20240722,120700,122484287,1081,1081,1081,1081,2110
20240722,120600,120203377,1090,1090,1090,1090,0
20240722,120500,120203377,1090,1090,1090,1090,0
20240722,120400,120203377,1090,1091,1091,1081,28
20240722,120300,120173090,1090,1090,1090,1090,1
20240722,120200,120172000,1092,1090,1092,1090,475
20240722,120100,119653303,1093,1093,1093,1093,0
20240722,120000,119653303,1093,1093,1093,1093,15
20240722,115900,119636908,1093,1093,1093,1093,22
20240722,115800,119612862,1093,1090,1093,1090,142
20240722,115700,119457674,1093,1090,1093,1090,2523
20240722,115600,116706101,1089,1090,1090,1089,7000
20240722,115500,109077101,1090,1085,1090,1085,2354
20240722,115400,106513994,1085,1083,1085,1083,10638
20240722,115300,94980343,1083,1079,1083,1079,3001
20240722,115200,91735432,1079,1078,1079,1078,6074
20240722,115100,85184786,1078,1077,1078,1077,4106
20240722,115000,80760623,1077,1077,1077,1077,801
20240722,114900,79897946,1076,1075,1076,1075,800
20240722,114800,79037260,1075,1073,1075,1073,1000
20240722,114700,77962296,1073,1073,1073,1073,1300
20240722,114600,76567396,1074,1074,1074,1074,5146
20240722,114500,71040592,1074,1074,1074,1074,0
20240722,114400,71040592,1074,1073,1074,1073,493
20240722,114300,70511570,1073,1073,1073,1073,143
20240722,114200,70358131,1073,1072,1073,1072,1701
20240722,114100,68533357,1072,1070,1072,1070,302
20240722,114000,68210014,1070,1070,1070,1070,0
20240722,113900,68210014,1070,1070,1070,1070,350
20240722,113800,67835514,1070,1069,1070,1069,551
20240722,113700,67245994,1069,1067,1069,1067,650
20240722,113600,66551744,1067,1067,1067,1067,1
20240722,113500,66550677,1061,1061,1061,1061,3200
20240722,113400,63155477,1062,1062,1062,1062,100
20240722,113300,63049277,1067,1067,1067,1067,0
20240722,113200,63049277,1067,1067,1067,1067,0
20240722,113100,63049277,1067,1060,1067,1060,20
20240722,113000,63027972,1069,1069,1069,1069,0
20240722,112900,63027972,1069,1069,1069,1069,0
20240722,112800,63027972,1069,1069,1069,1069,0
20240722,112700,63027972,1069,1061,1069,1061,4001
20240722,112600,58782903,1069,1062,1069,1061,101
20240722,112500,58675681,1069,1062,1069,1062,394
20240722,112400,58255195,1069,1069,1069,1069,180
20240722,112300,58062775,1069,1069,1069,1069,500
20240722,112200,57528275,1061,1062,1070,1061,700
20240722,112100,56781022,1070,1069,1070,1069,302
20240722,112000,56457933,1061,1062,1070,1061,701
20240722,111900,55709702,1070,1069,1070,1062,755
20240722,111800,54902896,1069,1069,1069,1063,1000
20240722,111700,53836391,1069,1069,1069,1069,1
20240722,111600,53835322,1065,1065,1065,1065,100
20240722,111500,53728822,1069,1069,1069,1069,0
20240722,111400,53728822,1069,1069,1069,1069,0
20240722,111300,53728822,1069,1069,1069,1069,0
20240722,111200,53728822,1069,1069,1069,1069,0
20240722,111100,53728822,1069,1069,1069,1069,0
20240722,111000,53728822,1069,1069,1069,1069,0
20240722,110900,53728822,1069,1069,1069,1069,0
20240722,110800,53728822,1069,1069,1069,1069,0
20240722,110700,53728822,1069,1069,1069,1069,0
20240722,110600,53728822,1069,1069,1069,1069,0
20240722,110500,53728822,1069,1069,1069,1069,0
20240722,110400,53728822,1069,1069,1069,1069,0
20240722,110300,53728822,1069,1069,1069,1069,0
20240722,110200,53728822,1069,1069,1069,1069,1
20240722,110100,53727753,1070,1070,1070,1070,0
20240722,110000,53727753,1070,1070,1070,1070,100
20240722,105900,53620753,1070,1070,1070,1070,0
20240722,105800,53620753,1070,1070,1070,1070,4
20240722,105700,53616473,1070,1069,1070,1069,939
20240722,105600,52612559,1069,1069,1069,1069,771
20240722,105500,51788360,1061,1061,1061,1061,30
20240722,105400,51756530,1069,1069,1069,1069,0
20240722,105300,51756530,1069,1068,1069,1068,1000
20240722,105200,50687617,1070,1070,1070,1070,0
20240722,105100,50687617,1070,1070,1070,1070,2
20240722,105000,50685477,1070,1061,1070,1061,75
20240722,104900,50605893,1070,1070,1070,1070,0
20240722,104800,50605893,1070,1070,1070,1070,0
20240722,104700,50605893,1070,1070,1070,1070,0
20240722,104600,50605893,1070,1070,1070,1070,1
20240722,104500,50604823,1061,1070,1070,1061,985
20240722,104400,49559408,1070,1070,1070,1070,0
20240722,104300,49559408,1070,1070,1070,1070,0
20240722,104200,49559408,1070,1063,1070,1062,8
20240722,104100,49550899,1070,1070,1070,1070,3
20240722,104000,49547689,1070,1070,1070,1070,88
20240722,103900,49453529,1070,1070,1070,1070,0
20240722,103800,49453529,1070,1070,1070,1070,6
20240722,103700,49447109,1070,1070,1070,1070,293
20240722,103600,49133599,1070,1070,1070,1070,5
20240722,103500,49128249,1070,1069,1070,1069,4001
20240722,103400,44851179,1069,1069,1069,1069,201
20240722,103300,44636310,1068,1068,1068,1068,0
20240722,103200,44636310,1068,1068,1068,1068,323
20240722,103100,44291346,1068,1068,1068,1068,5
20240722,103000,44286006,1068,1068,1068,1068,101
20240722,102900,44178138,1068,1068,1068,1068,4
20240722,102800,44173866,1068,1068,1068,1068,0
20240722,102700,44173866,1068,1068,1068,1068,0
20240722,102600,44173866,1068,1068,1068,1068,0
20240722,102500,44173866,1068,1068,1068,1068,4
20240722,102400,44169594,1068,1068,1068,1068,0
20240722,102300,44169594,1068,1066,1068,1066,100
20240722,102200,44062958,1066,1066,1066,1066,0
20240722,102100,44062958,1066,1066,1066,1066,0
20240722,102000,44062958,1066,1066,1066,1066,20
20240722,101900,44041638,1069,1069,1069,1069,1
20240722,101800,44040569,1068,1062,1068,1062,201
20240722,101700,43827101,1068,1062,1068,1062,121
20240722,101600,43697879,1069,1069,1069,1069,0
20240722,101500,43697879,1069,1069,1069,1069,0
20240722,101400,43697879,1069,1069,1069,1069,980
20240722,101300,42650259,1069,1069,1069,1069,0
20240722,101200,42650259,1069,1069,1069,1069,22
20240722,101100,42626741,1069,1069,1069,1069,1
20240722,101000,42625672,1066,1066,1066,1066,2710
20240722,100900,39736812,1066,1066,1066,1066,18
20240722,100800,39717624,1066,1066,1066,1066,0
20240722,100700,39717624,1066,1066,1066,1066,1
20240722,100600,39716558,1066,1066,1066,1066,0
20240722,100500,39716558,1066,1066,1066,1066,0
20240722,100400,39716558,1066,1066,1066,1066,1
20240722,100300,39715492,1058,1066,1066,1058,3099
20240722,100200,36434405,1066,1066,1066,1066,950
20240722,100100,35421705,1066,1066,1066,1066,2
20240722,100000,35419573,1066,1064,1066,1064,5
20240722,095900,35414245,1066,1066,1066,1066,0
20240722,095800,35414245,1066,1066,1066,1066,0
20240722,095700,35414245,1066,1066,1066,1066,0
20240722,095600,35414245,1066,1066,1066,1066,0
20240722,095500,35414245,1066,1066,1066,1066,0
20240722,095400,35414245,1066,1066,1066,1066,0
20240722,095300,35414245,1066,1066,1066,1066,0
20240722,095200,35414245,1066,1066,1066,1066,1
20240722,095100,35413179,1060,1060,1060,1059,1531
20240722,095000,33790348,1066,1066,1066,1066,11
20240722,094900,33778622,1066,1066,1066,1066,22
20240722,094800,33755170,1066,1066,1066,1066,0
20240722,094700,33755170,1066,1066,1066,1066,0
20240722,094600,33755170,1066,1060,1066,1060,151
20240722,094500,33595104,1066,1066,1066,1066,0
20240722,094400,33595104,1066,1066,1066,1066,0
20240722,094300,33595104,1066,1066,1066,1066,1
20240722,094200,33594038,1059,1059,1059,1059,1078
20240722,094100,32452436,1059,1059,1059,1059,2
20240722,094000,32450318,1059,1059,1059,1059,100
20240722,093900,32344418,1058,1058,1058,1058,0
20240722,093800,32344418,1058,1058,1058,1058,15
20240722,093700,32328548,1055,1055,1055,1055,2
20240722,093600,32326438,1055,1055,1055,1055,817
20240722,093500,31464503,1055,1053,1055,1053,93
20240722,093400,31366564,1054,1055,1055,1054,5303
20240722,093300,25772022,1055,1055,1055,1055,0
20240722,093200,25772022,1055,1058,1058,1055,289
20240722,093100,25466527,1058,1058,1058,1058,0
20240722,093000,25466527,1058,1058,1058,1058,0
20240722,092900,25466527,1058,1058,1058,1058,0
20240722,092800,25466527,1058,1058,1058,1058,0
20240722,092700,25466527,1058,1058,1058,1058,0
20240722,092600,25466527,1058,1058,1058,1058,1
20240722,092500,25465469,1058,1058,1058,1058,0
20240722,092400,25465469,1058,1058,1058,1058,8
20240722,092300,25457005,1058,1058,1058,1058,1
20240722,092200,25455947,1053,1055,1055,1053,808
20240722,092100,24603509,1055,1055,1055,1055,76
20240722,092000,24523329,1055,1055,1055,1055,15
20240722,091900,24507504,1055,1055,1055,1055,0
20240722,091800,24507504,1055,1054,1055,1054,687
20240722,091700,23782748,1054,1054,1054,1054,1
20240722,091600,23781694,1055,1055,1055,1055,272
20240722,091500,23494734,1058,1058,1058,1058,15
20240722,091400,23478864,1055,1055,1055,1055,15
20240722,091300,23463039,1055,1055,1055,1055,256
20240722,091200,23192959,1055,1055,1055,1055,2
20240722,091100,23190849,1055,1052,1055,1050,2376
20240722,091000,20694451,1052,1052,1052,1052,1
20240722,090900,20693399,1051,1051,1051,1051,6
20240722,090800,20687093,1051,1051,1058,1051,22
20240722,090700,20663964,1050,1050,1050,1050,8
20240722,090600,20655564,1051,1051,1051,1051,3969
20240722,090500,16484145,1059,1050,1059,1050,2075
20240722,090400,14305089,1051,1061,1061,1051,1907
20240722,090300,12285791,1062,1062,1062,1061,200
20240722,090200,12073396,1073,1073,1073,1073,0
20240722,090100,12073396,1073,1073,1073,1073,465
20240722,090000,11574451,1073,1073,1073,1073,10787