stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,185800,513928182,1483,1483,1483,1483,19072
20240722,185700,513928182,1483,1483,1483,1483,0
20240722,185600,513928182,1483,1483,1483,1483,0
20240722,185500,513928182,1483,1483,1483,1483,0
20240722,185400,513928182,1483,1483,1483,1483,0
20240722,185300,513928182,1483,1483,1483,1483,0
20240722,185200,513928182,1483,1483,1483,1483,0
20240722,185100,513928182,1483,1483,1483,1483,0
20240722,185000,513928182,1483,1483,1483,1483,0
20240722,184900,513928182,1483,1483,1483,1483,0
20240722,184800,513928182,1483,1483,1483,1483,0
20240722,184700,513928182,1483,1483,1483,1483,0
20240722,184600,513928182,1483,1483,1483,1483,0
20240722,184500,513928182,1483,1483,1483,1483,0
20240722,184400,513928182,1483,1483,1483,1483,0
20240722,184300,513928182,1483,1483,1483,1483,0
20240722,184200,513928182,1483,1483,1483,1483,0
20240722,184100,513928182,1483,1483,1483,1483,0
20240722,184000,513928182,1483,1483,1483,1483,0
20240722,183900,513928182,1483,1483,1483,1483,0
20240722,183800,513928182,1483,1483,1483,1483,0
20240722,183700,513928182,1483,1483,1483,1483,0
20240722,183600,513928182,1483,1483,1483,1483,0
20240722,183500,513928182,1483,1483,1483,1483,0
20240722,183400,513928182,1483,1483,1483,1483,0
20240722,183300,513928182,1483,1483,1483,1483,0
20240722,183200,513928182,1483,1483,1483,1483,0
20240722,183100,513928182,1483,1483,1483,1483,0
20240722,183000,513928182,1483,1483,1483,1483,0
20240722,182900,513928182,1483,1483,1483,1483,0
20240722,182800,513928182,1483,1483,1483,1483,19072
20240722,182700,513928182,1483,1483,1483,1483,0
20240722,182600,513928182,1483,1483,1483,1483,0
20240722,182500,513928182,1483,1483,1483,1483,0
20240722,182400,513928182,1483,1483,1483,1483,0
20240722,182300,513928182,1483,1483,1483,1483,0
20240722,182200,513928182,1483,1483,1483,1483,0
20240722,182100,513928182,1483,1483,1483,1483,0
20240722,182000,513928182,1483,1483,1483,1483,0
20240722,181900,513928182,1483,1483,1483,1483,0
20240722,181800,513928182,1483,1483,1483,1483,0
20240722,181700,513928182,1483,1483,1483,1483,0
20240722,181600,513928182,1483,1483,1483,1483,0
20240722,181500,513928182,1483,1483,1483,1483,0
20240722,181400,513928182,1483,1483,1483,1483,0
20240722,181300,513928182,1483,1483,1483,1483,0
20240722,181200,513928182,1483,1483,1483,1483,0
20240722,181100,513928182,1483,1483,1483,1483,0
20240722,181000,513928182,1483,1483,1483,1483,0
20240722,180900,513928182,1483,1483,1483,1483,0
20240722,180800,513928182,1483,1483,1483,1483,0
20240722,180700,513928182,1483,1483,1483,1483,0
20240722,180600,513928182,1483,1483,1483,1483,0
20240722,180500,513928182,1483,1483,1483,1483,0
20240722,180400,513928182,1483,1483,1483,1483,0
20240722,180300,513928182,1483,1483,1483,1483,0
20240722,180200,513928182,1483,1483,1483,1483,0
20240722,180100,513928182,1483,1483,1483,1483,0
20240722,180000,513928182,1483,1483,1483,1483,0
20240722,175900,513928182,1483,1483,1483,1483,0
20240722,175800,513928182,1483,1483,1483,1483,19072
20240722,175700,513928182,1483,1483,1483,1483,0
20240722,175600,513928182,1483,1483,1483,1483,0
20240722,175500,513928182,1483,1483,1483,1483,0
20240722,175400,513928182,1483,1483,1483,1483,0
20240722,175300,513928182,1483,1483,1483,1483,0
20240722,175200,513928182,1483,1483,1483,1483,0
20240722,175100,513928182,1483,1483,1483,1483,0
20240722,175000,513928182,1483,1483,1483,1483,0
20240722,174900,513928182,1483,1483,1483,1483,0
20240722,174800,513928182,1483,1483,1483,1483,0
20240722,174700,513928182,1483,1483,1483,1483,0
20240722,174600,513928182,1483,1483,1483,1483,0
20240722,174500,513928182,1483,1483,1483,1483,0
20240722,174400,513928182,1483,1483,1483,1483,0
20240722,174300,513928182,1483,1483,1483,1483,0
20240722,174200,513928182,1483,1483,1483,1483,0
20240722,174100,513928182,1483,1483,1483,1483,0
20240722,174000,513928182,1483,1483,1483,1483,0
20240722,173900,513928182,1483,1483,1483,1483,0
20240722,173800,513928182,1483,1483,1483,1483,0
20240722,173700,513928182,1483,1483,1483,1483,0
20240722,173600,513928182,1483,1483,1483,1483,0
20240722,173500,513928182,1483,1483,1483,1483,0
20240722,173400,513928182,1483,1483,1483,1483,0
20240722,173300,513928182,1483,1483,1483,1483,0
20240722,173200,513928182,1483,1483,1483,1483,0
20240722,173100,513928182,1483,1483,1483,1483,0
20240722,173000,513928182,1483,1483,1483,1483,0
20240722,172900,513928182,1483,1483,1483,1483,0
20240722,172800,513928182,1483,1483,1483,1483,19072
20240722,172700,513928182,1483,1483,1483,1483,0
20240722,172600,513928182,1483,1483,1483,1483,0
20240722,172500,513928182,1483,1483,1483,1483,0
20240722,172400,513928182,1483,1483,1483,1483,0
20240722,172300,513928182,1483,1483,1483,1483,0
20240722,172200,513928182,1483,1483,1483,1483,0
20240722,172100,513928182,1483,1483,1483,1483,0
20240722,172000,513928182,1483,1483,1483,1483,0
20240722,171900,513928182,1483,1483,1483,1483,0
20240722,171800,513928182,1483,1483,1483,1483,0
20240722,171700,513928182,1483,1483,1483,1483,0
20240722,171600,513928182,1483,1483,1483,1483,0
20240722,171500,513928182,1483,1483,1483,1483,0
20240722,171400,513928182,1483,1483,1483,1483,0
20240722,171300,513928182,1483,1483,1483,1483,0
20240722,171200,513928182,1483,1483,1483,1483,0
20240722,171100,513928182,1483,1483,1483,1483,0
20240722,171000,513928182,1483,1483,1483,1483,0
20240722,170900,513928182,1483,1483,1483,1483,0
20240722,170800,513928182,1483,1483,1483,1483,0
20240722,170700,513928182,1483,1483,1483,1483,0
20240722,170600,513928182,1483,1483,1483,1483,0
20240722,170500,513928182,1483,1483,1483,1483,0
20240722,170400,513928182,1483,1483,1483,1483,0
20240722,170300,513928182,1483,1483,1483,1483,0
20240722,170200,513928182,1483,1483,1483,1483,0
20240722,170100,513928182,1483,1483,1483,1483,0
20240722,170000,513928182,1483,1483,1483,1483,0
20240722,165900,513928182,1483,1483,1483,1483,0
20240722,165800,513928182,1483,1483,1483,1483,19072
20240722,165700,513928182,1483,1483,1483,1483,0
20240722,165600,513928182,1483,1483,1483,1483,0
20240722,165500,513928182,1483,1483,1483,1483,0
20240722,165400,513928182,1483,1483,1483,1483,0
20240722,165300,513928182,1483,1483,1483,1483,0
20240722,165200,513928182,1483,1483,1483,1483,0
20240722,165100,513928182,1483,1483,1483,1483,0
20240722,165000,513928182,1483,1483,1483,1483,0
20240722,164900,513928182,1483,1483,1483,1483,0
20240722,164800,513928182,1483,1483,1483,1483,0
20240722,164700,513928182,1483,1483,1483,1483,0
20240722,164600,513928182,1483,1483,1483,1483,0
20240722,164500,513928182,1483,1483,1483,1483,0
20240722,164400,513928182,1483,1483,1483,1483,0
20240722,164300,513928182,1483,1483,1483,1483,0
20240722,164200,513928182,1483,1483,1483,1483,0
20240722,164100,513928182,1483,1483,1483,1483,0
20240722,164000,513928182,1483,1483,1483,1483,0
20240722,163900,513928182,1483,1483,1483,1483,0
20240722,163800,513928182,1483,1483,1483,1483,0
20240722,163700,513928182,1483,1483,1483,1483,0
20240722,163600,513928182,1483,1483,1483,1483,0
20240722,163500,513928182,1483,1483,1483,1483,0
20240722,163400,513928182,1483,1483,1483,1483,0
20240722,163300,513928182,1483,1483,1483,1483,0
20240722,163200,513928182,1483,1483,1483,1483,0
20240722,163100,513928182,1483,1483,1483,1483,0
20240722,163000,513928182,1483,1483,1483,1483,0
20240722,162900,513928182,1483,1483,1483,1483,0
20240722,162800,513928182,1483,1483,1483,1483,19072
20240722,162700,513928182,1483,1483,1483,1483,0
20240722,162600,513928182,1483,1483,1483,1483,0
20240722,162500,513928182,1483,1483,1483,1483,0
20240722,162400,513928182,1483,1483,1483,1483,0
20240722,162300,513928182,1483,1483,1483,1483,0
20240722,162200,513928182,1483,1483,1483,1483,0
20240722,162100,513928182,1483,1483,1483,1483,0
20240722,162000,513928182,1483,1483,1483,1483,0
20240722,161900,513928182,1483,1483,1483,1483,0
20240722,161800,513928182,1483,1483,1483,1483,0
20240722,161700,513928182,1483,1483,1483,1483,0
20240722,161600,513928182,1483,1483,1483,1483,0
20240722,161500,513928182,1483,1483,1483,1483,0
20240722,161400,513928182,1483,1483,1483,1483,0
20240722,161300,513928182,1483,1483,1483,1483,0
20240722,161200,513928182,1483,1483,1483,1483,0
20240722,161100,513928182,1483,1483,1483,1483,0
20240722,161000,513928182,1483,1483,1483,1483,0
20240722,160900,513928182,1483,1483,1483,1483,0
20240722,160800,513928182,1483,1483,1483,1483,0
20240722,160700,513928182,1483,1483,1483,1483,0
20240722,160600,513928182,1483,1483,1483,1483,0
20240722,160500,513928182,1483,1483,1483,1483,0
20240722,160400,513928182,1483,1483,1483,1483,0
20240722,160300,513928182,1483,1483,1483,1483,0
20240722,160200,513928182,1483,1483,1483,1483,0
20240722,160100,513928182,1483,1483,1483,1483,0
20240722,160000,513928182,1483,1483,1483,1483,0
20240722,155900,513928182,1483,1483,1483,1483,0
20240722,155800,513928182,1483,1483,1483,1483,19072
20240722,155700,513928182,1483,1483,1483,1483,0
20240722,155600,513928182,1483,1483,1483,1483,0
20240722,155500,513928182,1483,1483,1483,1483,0
20240722,155400,513928182,1483,1483,1483,1483,0
20240722,155300,513928182,1483,1483,1483,1483,0
20240722,155200,513928182,1483,1483,1483,1483,0
20240722,155100,513928182,1483,1483,1483,1483,0
20240722,155000,513928182,1483,1483,1483,1483,0
20240722,154900,513928182,1483,1483,1483,1483,0
20240722,154800,513928182,1483,1483,1483,1483,0
20240722,154700,513928182,1483,1483,1483,1483,0
20240722,154600,513928182,1483,1483,1483,1483,0
20240722,154500,513928182,1483,1483,1483,1483,0
20240722,154400,513928182,1483,1483,1483,1483,0
20240722,154300,513928182,1483,1483,1483,1483,0
20240722,154200,513928182,1483,1483,1483,1483,0
20240722,154100,513928182,1483,1483,1483,1483,0
20240722,154000,513928182,1483,1483,1483,1483,0
20240722,153900,513928182,1483,1483,1483,1483,0
20240722,153800,513928182,1483,1483,1483,1483,0
20240722,153700,513928182,1483,1483,1483,1483,0
20240722,153600,513928182,1483,1483,1483,1483,0
20240722,153500,513928182,1483,1483,1483,1483,0
20240722,153400,513928182,1483,1483,1483,1483,0
20240722,153300,513928182,1483,1483,1483,1483,0
20240722,153200,513928182,1483,1483,1483,1483,0
20240722,153100,513928182,1483,1483,1483,1483,0
20240722,153000,513928182,1483,1483,1483,1483,19072
20240722,152900,485644406,1481,1481,1481,1481,0
20240722,152800,485644406,1481,1481,1481,1481,0
20240722,152700,485644406,1481,1481,1481,1481,0
20240722,152600,485644406,1481,1481,1481,1481,0
20240722,152500,485644406,1481,1481,1481,1481,0
20240722,152400,485644406,1481,1481,1481,1481,0
20240722,152300,485644406,1481,1481,1481,1481,0
20240722,152200,485644406,1481,1481,1481,1481,0
20240722,152100,485644406,1481,1481,1481,1481,0
20240722,152000,485644406,1481,1481,1481,1481,0
20240722,151900,485644406,1481,1480,1481,1480,210
20240722,151800,485333436,1480,1480,1480,1479,9860
20240722,151700,470741636,1483,1480,1483,1480,1499
20240722,151600,468519515,1480,1478,1480,1474,4853
20240722,151500,461340447,1473,1478,1478,1473,503
20240722,151400,460598523,1478,1471,1478,1471,1075
20240722,151300,459009762,1477,1476,1477,1476,3112
20240722,151200,454413836,1477,1472,1477,1472,2376
20240722,151100,450916359,1477,1477,1477,1477,1
20240722,151000,450914882,1477,1475,1477,1470,2992
20240722,150900,446501788,1475,1475,1475,1475,0
20240722,150800,446501788,1475,1475,1475,1475,549
20240722,150700,445692013,1475,1474,1475,1466,1016
20240722,150600,444194431,1474,1474,1474,1474,203
20240722,150500,443895209,1474,1474,1474,1474,0
20240722,150400,443895209,1474,1473,1474,1473,700
20240722,150300,442863909,1474,1474,1474,1474,0
20240722,150200,442863909,1474,1474,1474,1474,202
20240722,150100,442566161,1473,1473,1473,1473,150
20240722,150000,442345211,1473,1473,1473,1473,120
20240722,145900,442168451,1473,1471,1474,1471,2933
20240722,145800,437848437,1471,1460,1471,1460,4538
20240722,145700,431185364,1465,1465,1466,1465,310
20240722,145600,430731056,1465,1465,1465,1465,0
20240722,145500,430731056,1465,1465,1465,1465,137
20240722,145400,430530351,1454,1454,1454,1454,0
20240722,145300,430530351,1454,1454,1454,1454,0
20240722,145200,430530351,1454,1465,1465,1454,33365
20240722,145100,382014462,1465,1465,1465,1465,4
20240722,145000,382008602,1465,1465,1465,1465,17
20240722,144900,381983697,1464,1464,1464,1464,0
20240722,144800,381983697,1464,1464,1464,1464,0
20240722,144700,381983697,1464,1464,1464,1464,26
20240722,144600,381945633,1454,1457,1457,1454,5573
20240722,144500,373831451,1456,1456,1456,1456,9
20240722,144400,373818347,1450,1450,1450,1450,0
20240722,144300,373818347,1450,1468,1468,1450,1557
20240722,144200,371544820,1468,1469,1469,1468,303
20240722,144100,371099863,1469,1469,1469,1469,217
20240722,144000,370781090,1469,1469,1469,1469,0
20240722,143900,370781090,1469,1468,1469,1468,328
20240722,143800,370299259,1467,1467,1467,1467,400
20240722,143700,369712459,1467,1467,1467,1467,0
20240722,143600,369712459,1467,1467,1467,1467,386
20240722,143500,369146197,1467,1466,1467,1466,812
20240722,143400,367955031,1466,1466,1466,1466,25
20240722,143300,367918381,1466,1466,1466,1466,0
20240722,143200,367918381,1466,1466,1466,1466,0
20240722,143100,367918381,1466,1466,1466,1466,0
20240722,143000,367918381,1466,1466,1466,1466,10
20240722,142900,367903721,1456,1456,1456,1456,0
20240722,142800,367903721,1456,1456,1456,1456,100
20240722,142700,367758121,1456,1456,1456,1456,100
20240722,142600,367612521,1456,1456,1456,1456,0
20240722,142500,367612521,1456,1456,1456,1456,0
20240722,142400,367612521,1456,1456,1456,1456,0
20240722,142300,367612521,1456,1456,1456,1456,0
20240722,142200,367612521,1456,1456,1456,1456,100
20240722,142100,367466921,1455,1455,1455,1455,0
20240722,142000,367466921,1455,1455,1455,1455,0
20240722,141900,367466921,1455,1455,1455,1455,363
20240722,141800,366938756,1466,1466,1466,1466,11
20240722,141700,366922630,1454,1454,1454,1454,1100
20240722,141600,365323230,1467,1467,1467,1467,0
20240722,141500,365323230,1467,1459,1467,1459,5
20240722,141400,365315910,1446,1455,1455,1445,1507
20240722,141300,363132572,1453,1464,1464,1453,1000
20240722,141200,361674777,1465,1465,1465,1465,0
20240722,141100,361674777,1465,1465,1465,1465,0
20240722,141000,361674777,1465,1465,1465,1465,701
20240722,140900,360647812,1465,1465,1465,1465,2000
20240722,140800,357717812,1465,1465,1465,1465,0
20240722,140700,357717812,1465,1465,1465,1465,0
20240722,140600,357717812,1465,1465,1465,1465,0
20240722,140500,357717812,1465,1465,1465,1465,0
20240722,140400,357717812,1465,1465,1465,1465,0
20240722,140300,357717812,1465,1465,1465,1465,0
20240722,140200,357717812,1465,1465,1465,1465,100
20240722,140100,357571312,1465,1465,1465,1465,0
20240722,140000,357571312,1465,1465,1465,1465,0
20240722,135900,357571312,1465,1465,1465,1465,0
20240722,135800,357571312,1465,1465,1465,1465,300
20240722,135700,357131812,1465,1465,1465,1465,0
20240722,135600,357131812,1465,1465,1465,1465,490
20240722,135500,356413962,1467,1467,1467,1467,1
20240722,135400,356412495,1470,1470,1470,1470,30
20240722,135300,356368395,1470,1470,1470,1470,0
20240722,135200,356368395,1470,1470,1470,1470,0
20240722,135100,356368395,1470,1472,1472,1470,2031
20240722,135000,353382325,1472,1473,1473,1472,391
20240722,134900,352806443,1474,1474,1474,1474,207
20240722,134800,352501325,1474,1476,1476,1474,681
20240722,134700,351497002,1475,1475,1475,1475,0
20240722,134600,351497002,1475,1475,1475,1475,0
20240722,134500,351497002,1475,1475,1475,1475,3
20240722,134400,351492577,1475,1475,1475,1475,0
20240722,134300,351492577,1475,1475,1475,1475,0
20240722,134200,351492577,1475,1475,1475,1475,0
20240722,134100,351492577,1475,1475,1475,1475,0
20240722,134000,351492577,1475,1475,1475,1475,0
20240722,133900,351492577,1475,1475,1475,1475,0
20240722,133800,351492577,1475,1475,1475,1475,1114
20240722,133700,349849427,1475,1475,1475,1475,0
20240722,133600,349849427,1475,1475,1475,1475,0
20240722,133500,349849427,1475,1476,1476,1475,1070
20240722,133400,348270704,1478,1478,1478,1478,100
20240722,133300,348122904,1477,1477,1477,1477,0
20240722,133200,348122904,1477,1478,1478,1477,7005
20240722,133100,337776090,1478,1474,1478,1474,208
20240722,133000,337469466,1474,1474,1474,1474,21
20240722,132900,337438512,1474,1473,1474,1473,490
20240722,132800,336716402,1473,1473,1473,1473,85
20240722,132700,336591197,1473,1473,1473,1473,1813
20240722,132600,333920648,1473,1478,1478,1473,34
20240722,132500,333870561,1479,1473,1479,1473,30
20240722,132400,333826311,1472,1479,1479,1472,2
20240722,132300,333823360,1482,1482,1482,1482,0
20240722,132200,333823360,1482,1482,1482,1482,5
20240722,132100,333815950,1483,1480,1483,1480,2077
20240722,132000,330737427,1483,1483,1483,1483,337
20240722,131900,330237656,1482,1482,1482,1482,34
20240722,131800,330187268,1482,1482,1482,1482,3500
20240722,131700,325000268,1482,1473,1482,1470,1267
20240722,131600,323136814,1475,1472,1475,1472,3776
20240722,131500,317570587,1470,1470,1470,1470,162
20240722,131400,317332447,1470,1470,1470,1470,0
20240722,131300,317332447,1470,1465,1470,1464,3010
20240722,131200,312907806,1465,1465,1465,1465,8538
20240722,131100,300399636,1465,1465,1470,1465,2094
20240722,131000,297331886,1472,1472,1472,1470,1700
20240722,130900,294830686,1471,1471,1471,1471,100
20240722,130800,294683586,1472,1465,1472,1465,62
20240722,130700,294592378,1465,1466,1466,1465,200
20240722,130600,294299194,1466,1466,1466,1466,188
20240722,130500,294023586,1465,1466,1466,1465,5763
20240722,130400,285580471,1465,1468,1468,1465,2921
20240722,130300,281299986,1474,1474,1474,1474,0
20240722,130200,281299986,1474,1474,1474,1474,0
20240722,130100,281299986,1474,1475,1475,1468,4130
20240722,130000,275211649,1473,1482,1482,1473,1709
20240722,125900,272692336,1484,1484,1484,1484,2000
20240722,125800,269724336,1484,1484,1484,1474,1037
20240722,125700,268185448,1474,1490,1490,1474,1227
20240722,125600,266376824,1489,1480,1490,1473,10774
20240722,125500,250330714,1467,1466,1487,1466,4130
20240722,125400,244248229,1465,1464,1465,1464,177
20240722,125300,243988929,1458,1461,1461,1458,433
20240722,125200,243356940,1461,1464,1464,1461,400
20240722,125100,242771394,1467,1467,1472,1467,4389
20240722,125000,236322267,1470,1470,1470,1469,404
20240722,124900,235728427,1472,1476,1476,1472,1029
20240722,124800,234212976,1478,1479,1479,1478,10525
20240722,124700,218656383,1485,1483,1485,1483,500
20240722,124600,217914457,1483,1479,1483,1478,38
20240722,124500,217858254,1478,1490,1490,1478,2051
20240722,124400,214802645,1478,1478,1490,1478,2473
20240722,124300,211132388,1478,1483,1489,1478,4897
20240722,124200,203878127,1481,1473,1483,1471,6738
20240722,124100,193918722,1473,1473,1473,1473,1
20240722,124000,193917249,1471,1462,1471,1462,151
20240722,123900,193695137,1472,1471,1472,1471,819
20240722,123800,192489867,1470,1460,1471,1460,9223
20240722,123700,178953875,1461,1459,1461,1459,10265
20240722,123600,163965789,1459,1459,1459,1459,245
20240722,123500,163608334,1460,1460,1460,1460,1012
20240722,123400,162130814,1460,1460,1460,1460,503
20240722,123300,161396434,1460,1460,1460,1460,607
20240722,123200,160510214,1459,1456,1459,1456,555
20240722,123100,159700592,1456,1456,1456,1455,20
20240722,123000,159671482,1455,1454,1455,1454,4906
20240722,122900,152533291,1454,1454,1454,1454,1
20240722,122800,152531837,1453,1453,1453,1453,65
20240722,122700,152437392,1453,1452,1453,1452,1473
20240722,122600,150297228,1453,1453,1453,1453,0
20240722,122500,150297228,1453,1453,1453,1453,0
20240722,122400,150297228,1453,1453,1453,1453,1
20240722,122300,150295775,1449,1449,1449,1449,13
20240722,122200,150276938,1449,1449,1449,1449,0
20240722,122100,150276938,1449,1449,1449,1449,1358
20240722,122000,148309196,1449,1449,1449,1449,210
20240722,121900,148004906,1449,1449,1449,1449,150
20240722,121800,147787556,1449,1449,1449,1449,1000
20240722,121700,146338556,1453,1453,1453,1453,6
20240722,121600,146329838,1453,1453,1453,1453,0
20240722,121500,146329838,1453,1453,1453,1453,0
20240722,121400,146329838,1453,1453,1453,1453,0
20240722,121300,146329838,1453,1453,1453,1453,0
20240722,121200,146329838,1453,1453,1453,1453,0
20240722,121100,146329838,1453,1453,1453,1453,0
20240722,121000,146329838,1453,1453,1453,1453,0
20240722,120900,146329838,1453,1453,1453,1453,1
20240722,120800,146328385,1453,1453,1453,1453,0
20240722,120700,146328385,1453,1453,1453,1453,0
20240722,120600,146328385,1453,1452,1453,1452,169
20240722,120500,146082936,1452,1452,1452,1452,0
20240722,120400,146082936,1452,1452,1452,1452,0
20240722,120300,146082936,1452,1452,1452,1452,6
20240722,120200,146074224,1452,1452,1452,1452,86
20240722,120100,145949352,1453,1453,1453,1453,0
20240722,120000,145949352,1453,1453,1453,1453,14
20240722,115900,145929010,1453,1453,1453,1453,0
20240722,115800,145929010,1453,1453,1453,1453,1
20240722,115700,145927557,1452,1452,1452,1452,30
20240722,115600,145883997,1453,1453,1453,1453,0
20240722,115500,145883997,1453,1451,1453,1451,41
20240722,115400,145824484,1450,1450,1450,1443,1378
20240722,115300,143826482,1450,1450,1450,1450,100
20240722,115200,143681482,1450,1450,1450,1450,0
20240722,115100,143681482,1450,1450,1450,1450,0
20240722,115000,143681482,1450,1450,1450,1450,0
20240722,114900,143681482,1450,1450,1450,1450,200
20240722,114800,143391482,1449,1449,1449,1449,0
20240722,114700,143391482,1449,1449,1449,1449,20
20240722,114600,143362502,1450,1450,1450,1450,0
20240722,114500,143362502,1450,1450,1450,1450,68
20240722,114400,143263902,1450,1450,1450,1450,0
20240722,114300,143263902,1450,1450,1450,1450,2
20240722,114200,143261002,1450,1450,1450,1450,1
20240722,114100,143259552,1449,1449,1449,1449,539
20240722,114000,142478541,1449,1449,1449,1449,0
20240722,113900,142478541,1449,1448,1449,1448,21
20240722,113800,142448132,1448,1448,1448,1448,20
20240722,113700,142419172,1443,1443,1443,1443,20
20240722,113600,142390312,1447,1446,1447,1446,2322
20240722,113500,139030398,1446,1446,1446,1446,456
20240722,113400,138371022,1445,1445,1445,1445,533
20240722,113300,137600837,1445,1445,1445,1445,61
20240722,113200,137512692,1445,1444,1445,1444,1450
20240722,113100,135417483,1441,1441,1441,1441,0
20240722,113000,135417483,1441,1441,1441,1441,0
20240722,112900,135417483,1441,1441,1441,1441,0
20240722,112800,135417483,1441,1441,1441,1441,0
20240722,112700,135417483,1441,1441,1441,1441,0
20240722,112600,135417483,1441,1440,1441,1440,1923
20240722,112500,132648261,1440,1440,1440,1440,0
20240722,112400,132648261,1440,1440,1440,1440,3790
20240722,112300,127190661,1440,1440,1440,1440,2733
20240722,112200,123255141,1439,1440,1440,1439,212
20240722,112100,122949872,1441,1441,1441,1441,0
20240722,112000,122949872,1441,1441,1441,1441,10
20240722,111900,122935462,1441,1441,1441,1441,0
20240722,111800,122935462,1441,1441,1441,1441,0
20240722,111700,122935462,1441,1441,1441,1441,0
20240722,111600,122935462,1441,1441,1441,1441,0
20240722,111500,122935462,1441,1441,1441,1441,0
20240722,111400,122935462,1441,1441,1441,1441,0
20240722,111300,122935462,1441,1441,1441,1441,0
20240722,111200,122935462,1441,1441,1441,1441,7
20240722,111100,122925375,1439,1439,1439,1439,200
20240722,111000,122637575,1439,1439,1439,1439,0
20240722,110900,122637575,1439,1439,1439,1439,0
20240722,110800,122637575,1439,1439,1439,1439,0
20240722,110700,122637575,1439,1441,1441,1439,1112
20240722,110600,121036393,1442,1443,1443,1442,65
20240722,110500,120942653,1444,1444,1444,1444,9
20240722,110400,120929657,1444,1446,1446,1444,1793
20240722,110300,118338541,1446,1446,1446,1446,19
20240722,110200,118311067,1446,1445,1446,1445,266
20240722,110100,117926436,1445,1445,1445,1445,20
20240722,110000,117897536,1446,1446,1446,1446,105
20240722,105900,117745706,1446,1442,1446,1442,159
20240722,105800,117516352,1446,1446,1446,1446,0
20240722,105700,117516352,1446,1446,1446,1446,0
20240722,105600,117516352,1446,1446,1446,1446,0
20240722,105500,117516352,1446,1446,1446,1446,0
20240722,105400,117516352,1446,1446,1446,1446,0
20240722,105300,117516352,1446,1446,1446,1446,0
20240722,105200,117516352,1446,1446,1446,1446,0
20240722,105100,117516352,1446,1446,1446,1446,0
20240722,105000,117516352,1446,1446,1446,1446,20
20240722,104900,117487432,1446,1446,1446,1446,0
20240722,104800,117487432,1446,1446,1446,1446,0
20240722,104700,117487432,1446,1446,1446,1446,933
20240722,104600,116138314,1445,1445,1445,1445,930
20240722,104500,114794464,1445,1445,1445,1445,0
20240722,104400,114794464,1445,1445,1445,1445,14
20240722,104300,114774234,1442,1442,1442,1442,0
20240722,104200,114774234,1442,1442,1442,1442,0
20240722,104100,114774234,1442,1442,1442,1442,433
20240722,104000,114149848,1442,1442,1442,1442,2
20240722,103900,114146964,1442,1442,1442,1442,0
20240722,103800,114146964,1442,1442,1442,1442,0
20240722,103700,114146964,1442,1442,1442,1442,100
20240722,103600,114002764,1441,1442,1442,1441,1235
20240722,103500,112222397,1441,1441,1441,1441,0
20240722,103400,112222397,1441,1441,1441,1441,0
20240722,103300,112222397,1441,1441,1441,1441,0
20240722,103200,112222397,1441,1441,1441,1441,0
20240722,103100,112222397,1441,1441,1441,1441,1
20240722,103000,112220956,1441,1441,1441,1441,0
20240722,102900,112220956,1441,1441,1441,1441,0
20240722,102800,112220956,1441,1441,1441,1441,441
20240722,102700,111585475,1441,1441,1441,1441,0
20240722,102600,111585475,1441,1443,1443,1441,472
20240722,102500,110904647,1446,1446,1446,1446,0
20240722,102400,110904647,1446,1447,1447,1446,227
20240722,102300,110576181,1447,1451,1451,1447,508
20240722,102200,109839613,1451,1451,1451,1451,0
20240722,102100,109839613,1451,1452,1452,1451,473
20240722,102000,109153279,1455,1455,1455,1455,4
20240722,101900,109147459,1452,1455,1455,1452,501
20240722,101800,108418507,1455,1454,1455,1454,424
20240722,101700,107802008,1454,1454,1454,1454,3
20240722,101600,107797646,1452,1452,1452,1452,700
20240722,101500,106781246,1453,1453,1453,1453,314
20240722,101400,106325004,1452,1452,1452,1452,302
20240722,101300,105886500,1452,1452,1452,1452,200
20240722,101200,105596100,1451,1451,1451,1451,24
20240722,101100,105561276,1452,1452,1452,1452,300
20240722,101000,105125676,1451,1451,1451,1451,20
20240722,100900,105096656,1451,1451,1451,1451,4
20240722,100800,105090852,1451,1452,1460,1451,4007
20240722,100700,99249022,1452,1454,1454,1450,1487
20240722,100600,97090510,1457,1458,1458,1457,110
20240722,100500,96930230,1458,1455,1458,1455,203
20240722,100400,96634845,1453,1453,1456,1453,800
20240722,100300,95471968,1451,1451,1451,1451,204
20240722,100200,95175964,1450,1446,1450,1446,2981
20240722,100100,90857122,1446,1446,1446,1446,0
20240722,100000,90857122,1446,1439,1446,1439,1453
20240722,095900,88759948,1439,1439,1439,1439,17100
20240722,095800,64153048,1439,1447,1447,1439,2407
20240722,095700,60685399,1447,1447,1450,1444,2463
20240722,095600,57117838,1445,1441,1445,1441,62
20240722,095500,57028303,1440,1438,1440,1438,1237
20240722,095400,55247297,1438,1435,1438,1435,5507
20240722,095300,47341740,1435,1435,1435,1435,0
20240722,095200,47341740,1435,1433,1435,1433,919
20240722,095100,46023867,1431,1431,1431,1431,0
20240722,095000,46023867,1431,1431,1431,1431,2082
20240722,094900,43044525,1431,1431,1431,1431,1000
20240722,094800,41613525,1429,1430,1430,1429,892
20240722,094700,40338856,1431,1431,1431,1431,0
20240722,094600,40338856,1431,1431,1431,1431,1003
20240722,094500,38903563,1431,1431,1431,1431,0
20240722,094400,38903563,1431,1431,1431,1431,0
20240722,094300,38903563,1431,1431,1431,1431,0
20240722,094200,38903563,1431,1434,1434,1431,690
20240722,094100,37914967,1435,1435,1435,1433,64
20240722,094000,37823147,1433,1434,1434,1433,931
20240722,093900,36488097,1434,1434,1434,1434,74
20240722,093800,36381981,1434,1433,1434,1433,160
20240722,093700,36152700,1433,1430,1433,1430,665
20240722,093600,35201592,1430,1430,1430,1430,0
20240722,093500,35201592,1430,1430,1430,1430,1
20240722,093400,35200162,1430,1428,1430,1428,150
20240722,093300,34985862,1428,1429,1429,1428,1072
20240722,093200,33455030,1430,1431,1431,1430,1512
20240722,093100,31292869,1432,1432,1432,1432,0
20240722,093000,31292869,1432,1433,1433,1432,69
20240722,092900,31194060,1434,1434,1434,1434,111
20240722,092800,31034886,1434,1434,1434,1434,1
20240722,092700,31033452,1435,1435,1435,1435,0
20240722,092600,31033452,1435,1435,1435,1435,20
20240722,092500,31004752,1437,1437,1437,1437,100
20240722,092400,30861052,1435,1435,1435,1435,0
20240722,092300,30861052,1435,1435,1435,1435,0
20240722,092200,30861052,1435,1434,1435,1434,1000
20240722,092100,29426062,1435,1435,1435,1435,0
20240722,092000,29426062,1435,1435,1435,1435,2
20240722,091900,29423192,1435,1435,1435,1435,7
20240722,091800,29413147,1427,1427,1427,1427,0
20240722,091700,29413147,1427,1434,1434,1427,20
20240722,091600,29384579,1435,1435,1435,1435,20
20240722,091500,29355879,1435,1435,1435,1435,5
20240722,091400,29348704,1435,1435,1438,1435,2090
20240722,091300,26348030,1437,1437,1437,1437,60
20240722,091200,26261810,1438,1438,1438,1437,101
20240722,091100,26116574,1435,1435,1435,1435,359
20240722,091000,25601409,1435,1435,1435,1424,103
20240722,090900,25453626,1435,1435,1435,1435,1
20240722,090800,25452191,1422,1422,1422,1422,0
20240722,090700,25452191,1422,1426,1430,1422,7757
20240722,090600,14388437,1426,1425,1426,1425,2260
20240722,090500,11165932,1420,1420,1420,1420,300
20240722,090400,10739932,1420,1425,1425,1420,173
20240722,090300,10493417,1426,1426,1426,1426,299
20240722,090200,10067043,1424,1426,1426,1424,5480
20240722,090100,2263363,1426,1425,1426,1425,1015
20240722,090000,816500,1420,1420,1420,1420,575