stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,190800,432947070,2060,2060,2060,2060,2631
20240722,190700,432947070,2060,2060,2060,2060,0
20240722,190600,432947070,2060,2060,2060,2060,0
20240722,190500,432947070,2060,2060,2060,2060,0
20240722,190400,432947070,2060,2060,2060,2060,0
20240722,190300,432947070,2060,2060,2060,2060,0
20240722,190200,432947070,2060,2060,2060,2060,0
20240722,190100,432947070,2060,2060,2060,2060,0
20240722,190000,432947070,2060,2060,2060,2060,0
20240722,185900,432947070,2060,2060,2060,2060,0
20240722,185800,432947070,2060,2060,2060,2060,0
20240722,185700,432947070,2060,2060,2060,2060,0
20240722,185600,432947070,2060,2060,2060,2060,0
20240722,185500,432947070,2060,2060,2060,2060,0
20240722,185400,432947070,2060,2060,2060,2060,0
20240722,185300,432947070,2060,2060,2060,2060,0
20240722,185200,432947070,2060,2060,2060,2060,0
20240722,185100,432947070,2060,2060,2060,2060,0
20240722,185000,432947070,2060,2060,2060,2060,0
20240722,184900,432947070,2060,2060,2060,2060,0
20240722,184800,432947070,2060,2060,2060,2060,0
20240722,184700,432947070,2060,2060,2060,2060,0
20240722,184600,432947070,2060,2060,2060,2060,0
20240722,184500,432947070,2060,2060,2060,2060,0
20240722,184400,432947070,2060,2060,2060,2060,0
20240722,184300,432947070,2060,2060,2060,2060,0
20240722,184200,432947070,2060,2060,2060,2060,0
20240722,184100,432947070,2060,2060,2060,2060,0
20240722,184000,432947070,2060,2060,2060,2060,0
20240722,183900,432947070,2060,2060,2060,2060,0
20240722,183800,432947070,2060,2060,2060,2060,2631
20240722,183700,432947070,2060,2060,2060,2060,0
20240722,183600,432947070,2060,2060,2060,2060,0
20240722,183500,432947070,2060,2060,2060,2060,0
20240722,183400,432947070,2060,2060,2060,2060,0
20240722,183300,432947070,2060,2060,2060,2060,0
20240722,183200,432947070,2060,2060,2060,2060,0
20240722,183100,432947070,2060,2060,2060,2060,0
20240722,183000,432947070,2060,2060,2060,2060,0
20240722,182900,432947070,2060,2060,2060,2060,0
20240722,182800,432947070,2060,2060,2060,2060,0
20240722,182700,432947070,2060,2060,2060,2060,0
20240722,182600,432947070,2060,2060,2060,2060,0
20240722,182500,432947070,2060,2060,2060,2060,0
20240722,182400,432947070,2060,2060,2060,2060,0
20240722,182300,432947070,2060,2060,2060,2060,0
20240722,182200,432947070,2060,2060,2060,2060,0
20240722,182100,432947070,2060,2060,2060,2060,0
20240722,182000,432947070,2060,2060,2060,2060,0
20240722,181900,432947070,2060,2060,2060,2060,0
20240722,181800,432947070,2060,2060,2060,2060,0
20240722,181700,432947070,2060,2060,2060,2060,0
20240722,181600,432947070,2060,2060,2060,2060,0
20240722,181500,432947070,2060,2060,2060,2060,0
20240722,181400,432947070,2060,2060,2060,2060,0
20240722,181300,432947070,2060,2060,2060,2060,0
20240722,181200,432947070,2060,2060,2060,2060,0
20240722,181100,432947070,2060,2060,2060,2060,0
20240722,181000,432947070,2060,2060,2060,2060,0
20240722,180900,432947070,2060,2060,2060,2060,0
20240722,180800,432947070,2060,2060,2060,2060,2631
20240722,180700,432947070,2060,2060,2060,2060,0
20240722,180600,432947070,2060,2060,2060,2060,0
20240722,180500,432947070,2060,2060,2060,2060,0
20240722,180400,432947070,2060,2060,2060,2060,0
20240722,180300,432947070,2060,2060,2060,2060,0
20240722,180200,432947070,2060,2060,2060,2060,0
20240722,180100,432947070,2060,2060,2060,2060,0
20240722,180000,432947070,2060,2060,2060,2060,0
20240722,175900,432947070,2060,2060,2060,2060,0
20240722,175800,432947070,2060,2060,2060,2060,0
20240722,175700,432947070,2060,2060,2060,2060,0
20240722,175600,432947070,2060,2060,2060,2060,0
20240722,175500,432947070,2060,2060,2060,2060,0
20240722,175400,432947070,2060,2060,2060,2060,0
20240722,175300,432947070,2060,2060,2060,2060,0
20240722,175200,432947070,2060,2060,2060,2060,0
20240722,175100,432947070,2060,2060,2060,2060,0
20240722,175000,432947070,2060,2060,2060,2060,0
20240722,174900,432947070,2060,2060,2060,2060,0
20240722,174800,432947070,2060,2060,2060,2060,0
20240722,174700,432947070,2060,2060,2060,2060,0
20240722,174600,432947070,2060,2060,2060,2060,0
20240722,174500,432947070,2060,2060,2060,2060,0
20240722,174400,432947070,2060,2060,2060,2060,0
20240722,174300,432947070,2060,2060,2060,2060,0
20240722,174200,432947070,2060,2060,2060,2060,0
20240722,174100,432947070,2060,2060,2060,2060,0
20240722,174000,432947070,2060,2060,2060,2060,0
20240722,173900,432947070,2060,2060,2060,2060,0
20240722,173800,432947070,2060,2060,2060,2060,2631
20240722,173700,432947070,2060,2060,2060,2060,0
20240722,173600,432947070,2060,2060,2060,2060,0
20240722,173500,432947070,2060,2060,2060,2060,0
20240722,173400,432947070,2060,2060,2060,2060,0
20240722,173300,432947070,2060,2060,2060,2060,0
20240722,173200,432947070,2060,2060,2060,2060,0
20240722,173100,432947070,2060,2060,2060,2060,0
20240722,173000,432947070,2060,2060,2060,2060,0
20240722,172900,432947070,2060,2060,2060,2060,0
20240722,172800,432947070,2060,2060,2060,2060,0
20240722,172700,432947070,2060,2060,2060,2060,0
20240722,172600,432947070,2060,2060,2060,2060,0
20240722,172500,432947070,2060,2060,2060,2060,0
20240722,172400,432947070,2060,2060,2060,2060,0
20240722,172300,432947070,2060,2060,2060,2060,0
20240722,172200,432947070,2060,2060,2060,2060,0
20240722,172100,432947070,2060,2060,2060,2060,0
20240722,172000,432947070,2060,2060,2060,2060,0
20240722,171900,432947070,2060,2060,2060,2060,0
20240722,171800,432947070,2060,2060,2060,2060,0
20240722,171700,432947070,2060,2060,2060,2060,0
20240722,171600,432947070,2060,2060,2060,2060,0
20240722,171500,432947070,2060,2060,2060,2060,0
20240722,171400,432947070,2060,2060,2060,2060,0
20240722,171300,432947070,2060,2060,2060,2060,0
20240722,171200,432947070,2060,2060,2060,2060,0
20240722,171100,432947070,2060,2060,2060,2060,0
20240722,171000,432947070,2060,2060,2060,2060,0
20240722,170900,432947070,2060,2060,2060,2060,0
20240722,170800,432947070,2060,2060,2060,2060,2631
20240722,170700,432947070,2060,2060,2060,2060,0
20240722,170600,432947070,2060,2060,2060,2060,0
20240722,170500,432947070,2060,2060,2060,2060,0
20240722,170400,432947070,2060,2060,2060,2060,0
20240722,170300,432947070,2060,2060,2060,2060,0
20240722,170200,432947070,2060,2060,2060,2060,0
20240722,170100,432947070,2060,2060,2060,2060,0
20240722,170000,432947070,2060,2060,2060,2060,0
20240722,165900,432947070,2060,2060,2060,2060,0
20240722,165800,432947070,2060,2060,2060,2060,0
20240722,165700,432947070,2060,2060,2060,2060,0
20240722,165600,432947070,2060,2060,2060,2060,0
20240722,165500,432947070,2060,2060,2060,2060,0
20240722,165400,432947070,2060,2060,2060,2060,0
20240722,165300,432947070,2060,2060,2060,2060,0
20240722,165200,432947070,2060,2060,2060,2060,0
20240722,165100,432947070,2060,2060,2060,2060,0
20240722,165000,432947070,2060,2060,2060,2060,0
20240722,164900,432947070,2060,2060,2060,2060,0
20240722,164800,432947070,2060,2060,2060,2060,0
20240722,164700,432947070,2060,2060,2060,2060,0
20240722,164600,432947070,2060,2060,2060,2060,0
20240722,164500,432947070,2060,2060,2060,2060,0
20240722,164400,432947070,2060,2060,2060,2060,0
20240722,164300,432947070,2060,2060,2060,2060,0
20240722,164200,432947070,2060,2060,2060,2060,0
20240722,164100,432947070,2060,2060,2060,2060,0
20240722,164000,432947070,2060,2060,2060,2060,0
20240722,163900,432947070,2060,2060,2060,2060,0
20240722,163800,432947070,2060,2060,2060,2060,2631
20240722,163700,432947070,2060,2060,2060,2060,0
20240722,163600,432947070,2060,2060,2060,2060,0
20240722,163500,432947070,2060,2060,2060,2060,0
20240722,163400,432947070,2060,2060,2060,2060,0
20240722,163300,432947070,2060,2060,2060,2060,0
20240722,163200,432947070,2060,2060,2060,2060,0
20240722,163100,432947070,2060,2060,2060,2060,0
20240722,163000,432947070,2060,2060,2060,2060,0
20240722,162900,432947070,2060,2060,2060,2060,0
20240722,162800,432947070,2060,2060,2060,2060,0
20240722,162700,432947070,2060,2060,2060,2060,0
20240722,162600,432947070,2060,2060,2060,2060,0
20240722,162500,432947070,2060,2060,2060,2060,0
20240722,162400,432947070,2060,2060,2060,2060,0
20240722,162300,432947070,2060,2060,2060,2060,0
20240722,162200,432947070,2060,2060,2060,2060,0
20240722,162100,432947070,2060,2060,2060,2060,0
20240722,162000,432947070,2060,2060,2060,2060,0
20240722,161900,432947070,2060,2060,2060,2060,0
20240722,161800,432947070,2060,2060,2060,2060,0
20240722,161700,432947070,2060,2060,2060,2060,0
20240722,161600,432947070,2060,2060,2060,2060,0
20240722,161500,432947070,2060,2060,2060,2060,0
20240722,161400,432947070,2060,2060,2060,2060,0
20240722,161300,432947070,2060,2060,2060,2060,0
20240722,161200,432947070,2060,2060,2060,2060,0
20240722,161100,432947070,2060,2060,2060,2060,0
20240722,161000,432947070,2060,2060,2060,2060,0
20240722,160900,432947070,2060,2060,2060,2060,0
20240722,160800,432947070,2060,2060,2060,2060,2631
20240722,160700,432947070,2060,2060,2060,2060,0
20240722,160600,432947070,2060,2060,2060,2060,0
20240722,160500,432947070,2060,2060,2060,2060,0
20240722,160400,432947070,2060,2060,2060,2060,0
20240722,160300,432947070,2060,2060,2060,2060,0
20240722,160200,432947070,2060,2060,2060,2060,0
20240722,160100,432947070,2060,2060,2060,2060,0
20240722,160000,432947070,2060,2060,2060,2060,0
20240722,155900,432947070,2060,2060,2060,2060,0
20240722,155800,432947070,2060,2060,2060,2060,0
20240722,155700,432947070,2060,2060,2060,2060,0
20240722,155600,432947070,2060,2060,2060,2060,0
20240722,155500,432947070,2060,2060,2060,2060,0
20240722,155400,432947070,2060,2060,2060,2060,0
20240722,155300,432947070,2060,2060,2060,2060,0
20240722,155200,432947070,2060,2060,2060,2060,0
20240722,155100,432947070,2060,2060,2060,2060,0
20240722,155000,432947070,2060,2060,2060,2060,0
20240722,154900,432947070,2060,2060,2060,2060,0
20240722,154800,432947070,2060,2060,2060,2060,0
20240722,154700,432947070,2060,2060,2060,2060,0
20240722,154600,432947070,2060,2060,2060,2060,0
20240722,154500,432947070,2060,2060,2060,2060,0
20240722,154400,432947070,2060,2060,2060,2060,0
20240722,154300,432947070,2060,2060,2060,2060,0
20240722,154200,432947070,2060,2060,2060,2060,0
20240722,154100,432947070,2060,2060,2060,2060,0
20240722,154000,432947070,2060,2060,2060,2060,0
20240722,153900,432947070,2060,2060,2060,2060,0
20240722,153800,432947070,2060,2060,2060,2060,2631
20240722,153700,432947070,2060,2060,2060,2060,0
20240722,153600,432947070,2060,2060,2060,2060,0
20240722,153500,432947070,2060,2060,2060,2060,0
20240722,153400,432947070,2060,2060,2060,2060,0
20240722,153300,432947070,2060,2060,2060,2060,0
20240722,153200,432947070,2060,2060,2060,2060,0
20240722,153100,432947070,2060,2060,2060,2060,0
20240722,153000,432947070,2060,2060,2060,2060,2631
20240722,152900,427527210,2060,2060,2060,2060,0
20240722,152800,427527210,2060,2060,2060,2060,0
20240722,152700,427527210,2060,2060,2060,2060,0
20240722,152600,427527210,2060,2060,2060,2060,0
20240722,152500,427527210,2060,2060,2060,2060,0
20240722,152400,427527210,2060,2060,2060,2060,0
20240722,152300,427527210,2060,2060,2060,2060,0
20240722,152200,427527210,2060,2060,2060,2060,0
20240722,152100,427527210,2060,2060,2060,2060,0
20240722,152000,427527210,2060,2060,2060,2060,0
20240722,151900,427527210,2060,2060,2060,2060,699
20240722,151800,426087270,2065,2060,2065,2060,7
20240722,151700,426072840,2065,2065,2065,2060,75
20240722,151600,425918135,2060,2060,2060,2060,10
20240722,151500,425897535,2065,2060,2065,2060,21
20240722,151400,425854270,2065,2060,2065,2060,493
20240722,151300,424838675,2065,2060,2065,2060,49
20240722,151200,424737730,2065,2060,2065,2060,248
20240722,151100,424226830,2060,2060,2065,2060,310
20240722,151000,423587660,2060,2060,2060,2060,305
20240722,150900,422959360,2060,2060,2065,2060,90
20240722,150800,422773710,2060,2060,2060,2060,20
20240722,150700,422732510,2065,2060,2065,2060,167
20240722,150600,422388470,2065,2065,2065,2065,100
20240722,150500,422181970,2065,2065,2065,2065,0
20240722,150400,422181970,2065,2065,2065,2065,1
20240722,150300,422179905,2065,2065,2065,2065,151
20240722,150200,421868090,2060,2060,2060,2060,0
20240722,150100,421868090,2060,2060,2060,2060,204
20240722,150000,421447850,2060,2060,2060,2060,518
20240722,145900,420380770,2060,2060,2060,2060,100
20240722,145800,420174770,2060,2060,2060,2060,163
20240722,145700,419838990,2065,2065,2065,2065,7
20240722,145600,419824535,2065,2065,2065,2065,3
20240722,145500,419818340,2065,2070,2070,2065,1371
20240722,145400,416985250,2065,2065,2065,2065,200
20240722,145300,416572250,2070,2070,2070,2070,0
20240722,145200,416572250,2070,2070,2070,2070,0
20240722,145100,416572250,2070,2070,2070,2070,2
20240722,145000,416568110,2065,2065,2065,2065,100
20240722,144900,416361610,2070,2070,2070,2070,1
20240722,144800,416359540,2065,2060,2065,2060,951
20240722,144700,414395730,2060,2060,2060,2060,0
20240722,144600,414395730,2060,2060,2060,2060,0
20240722,144500,414395730,2060,2060,2060,2060,0
20240722,144400,414395730,2060,2065,2065,2060,2000
20240722,144300,410275270,2065,2065,2065,2065,0
20240722,144200,410275270,2065,2065,2065,2065,1
20240722,144100,410273205,2065,2065,2065,2065,20
20240722,144000,410231905,2065,2065,2065,2065,1
20240722,143900,410229840,2070,2070,2070,2070,1
20240722,143800,410227770,2070,2065,2070,2065,2
20240722,143700,410223635,2070,2065,2070,2065,1524
20240722,143600,407076570,2065,2065,2065,2065,10
20240722,143500,407055920,2065,2060,2065,2060,115
20240722,143400,406818520,2065,2065,2065,2065,0
20240722,143300,406818520,2065,2065,2065,2065,0
20240722,143200,406818520,2065,2065,2065,2065,0
20240722,143100,406818520,2065,2060,2065,2060,239
20240722,143000,406326165,2065,2065,2065,2065,50
20240722,142900,406222915,2065,2065,2065,2065,1
20240722,142800,406220850,2060,2060,2060,2060,0
20240722,142700,406220850,2060,2060,2060,2060,0
20240722,142600,406220850,2060,2060,2060,2060,0
20240722,142500,406220850,2060,2060,2060,2060,1
20240722,142400,406218790,2065,2065,2065,2065,200
20240722,142300,405805790,2065,2065,2065,2065,3
20240722,142200,405799595,2065,2065,2065,2065,1
20240722,142100,405797530,2065,2065,2065,2065,2
20240722,142000,405793400,2065,2065,2065,2065,302
20240722,141900,405169770,2065,2065,2065,2065,51
20240722,141800,405064455,2065,2065,2065,2060,666
20240722,141700,403691745,2065,2060,2065,2060,1051
20240722,141600,401526280,2060,2060,2060,2060,0
20240722,141500,401526280,2060,2060,2060,2060,0
20240722,141400,401526280,2060,2060,2060,2060,0
20240722,141300,401526280,2060,2060,2060,2060,0
20240722,141200,401526280,2060,2060,2060,2060,0
20240722,141100,401526280,2060,2060,2060,2060,300
20240722,141000,400908280,2065,2065,2065,2065,0
20240722,140900,400908280,2065,2065,2065,2065,1
20240722,140800,400906215,2060,2060,2060,2060,0
20240722,140700,400906215,2060,2060,2060,2060,0
20240722,140600,400906215,2060,2060,2060,2060,963
20240722,140500,398922435,2060,2060,2060,2060,1
20240722,140400,398920375,2060,2060,2060,2060,50
20240722,140300,398817375,2060,2060,2060,2060,0
20240722,140200,398817375,2060,2060,2060,2060,15
20240722,140100,398786475,2065,2065,2065,2065,0
20240722,140000,398786475,2065,2065,2065,2065,100
20240722,135900,398579975,2065,2065,2065,2065,298
20240722,135800,397964605,2065,2060,2065,2060,4
20240722,135700,397956360,2060,2060,2060,2060,6
20240722,135600,397944000,2060,2060,2060,2060,7
20240722,135500,397929580,2060,2055,2060,2055,201
20240722,135400,397516520,2055,2055,2055,2055,2092
20240722,135300,393217460,2060,2060,2060,2060,0
20240722,135200,393217460,2060,2060,2060,2060,2155
20240722,135100,388778160,2070,2070,2070,2070,201
20240722,135000,388362090,2070,2070,2070,2070,0
20240722,134900,388362090,2070,2070,2070,2070,0
20240722,134800,388362090,2070,2070,2070,2070,0
20240722,134700,388362090,2070,2070,2070,2070,1
20240722,134600,388360020,2060,2070,2070,2060,2
20240722,134500,388355890,2055,2060,2060,2055,500
20240722,134400,387326385,2070,2060,2070,2060,437
20240722,134300,386426155,2060,2060,2060,2060,0
20240722,134200,386426155,2060,2060,2060,2060,2508
20240722,134100,381259675,2070,2070,2070,2070,2
20240722,134000,381255535,2070,2070,2070,2070,0
20240722,133900,381255535,2070,2070,2070,2070,48
20240722,133800,381156175,2070,2070,2070,2070,106
20240722,133700,380936755,2055,2055,2055,2055,0
20240722,133600,380936755,2055,2055,2055,2055,0
20240722,133500,380936755,2055,2070,2070,2055,601
20240722,133400,379699315,2070,2060,2070,2060,501
20240722,133300,378667245,2055,2055,2055,2055,1500
20240722,133200,375584745,2065,2065,2065,2065,0
20240722,133100,375584745,2065,2065,2065,2065,200
20240722,133000,375171745,2060,2060,2060,2060,377
20240722,132900,374395125,2065,2065,2065,2065,0
20240722,132800,374395125,2065,2065,2065,2065,0
20240722,132700,374395125,2065,2065,2065,2065,0
20240722,132600,374395125,2065,2065,2065,2065,273
20240722,132500,373831380,2070,2070,2070,2070,0
20240722,132400,373831380,2070,2070,2070,2070,0
20240722,132300,373831380,2070,2070,2070,2070,1
20240722,132200,373829310,2070,2070,2070,2070,0
20240722,132100,373829310,2070,2070,2070,2070,3
20240722,132000,373823100,2070,2070,2070,2070,3
20240722,131900,373816890,2070,2070,2070,2070,2
20240722,131800,373812750,2070,2070,2070,2070,0
20240722,131700,373812750,2070,2070,2070,2070,1
20240722,131600,373810680,2055,2055,2055,2055,0
20240722,131500,373810680,2055,2055,2055,2055,1688
20240722,131400,370341840,2055,2055,2055,2055,551
20240722,131300,369209535,2055,2060,2060,2055,2172
20240722,131200,364742265,2065,2065,2065,2065,100
20240722,131100,364535765,2065,2065,2065,2065,1
20240722,131000,364533700,2065,2065,2065,2065,0
20240722,130900,364533700,2065,2065,2065,2065,0
20240722,130800,364533700,2065,2065,2065,2065,21
20240722,130700,364490335,2065,2065,2065,2065,396
20240722,130600,363672595,2060,2060,2060,2060,80
20240722,130500,363507795,2060,2060,2060,2060,30
20240722,130400,363445995,2060,2060,2060,2060,0
20240722,130300,363445995,2060,2060,2060,2060,0
20240722,130200,363445995,2060,2060,2060,2060,0
20240722,130100,363445995,2060,2060,2060,2060,0
20240722,130000,363445995,2060,2060,2060,2060,0
20240722,125900,363445995,2060,2060,2060,2060,99
20240722,125800,363242055,2065,2065,2065,2065,0
20240722,125700,363242055,2065,2065,2065,2065,14
20240722,125600,363213145,2065,2065,2065,2065,290
20240722,125500,362614295,2060,2060,2060,2060,0
20240722,125400,362614295,2060,2060,2060,2060,2
20240722,125300,362610175,2055,2055,2055,2055,0
20240722,125200,362610175,2055,2055,2055,2055,0
20240722,125100,362610175,2055,2055,2055,2055,480
20240722,125000,361623775,2055,2055,2055,2055,0
20240722,124900,361623775,2055,2055,2055,2055,6352
20240722,124800,348570415,2055,2055,2055,2055,0
20240722,124700,348570415,2055,2055,2055,2055,0
20240722,124600,348570415,2055,2055,2055,2055,0
20240722,124500,348570415,2055,2055,2055,2055,445
20240722,124400,347655940,2065,2065,2065,2065,869
20240722,124300,345861455,2055,2055,2055,2055,0
20240722,124200,345861455,2055,2055,2055,2055,0
20240722,124100,345861455,2055,2055,2055,2055,0
20240722,124000,345861455,2055,2055,2055,2055,1001
20240722,123900,343804400,2055,2055,2055,2055,0
20240722,123800,343804400,2055,2055,2055,2055,120
20240722,123700,343557800,2055,2055,2055,2055,0
20240722,123600,343557800,2055,2055,2055,2055,155
20240722,123500,343239275,2065,2065,2065,2065,0
20240722,123400,343239275,2065,2065,2065,2065,0
20240722,123300,343239275,2065,2065,2065,2065,1
20240722,123200,343237210,2050,2050,2050,2050,0
20240722,123100,343237210,2050,2050,2050,2050,0
20240722,123000,343237210,2050,2050,2050,2050,0
20240722,122900,343237210,2050,2060,2060,2050,5280
20240722,122800,332387150,2060,2060,2060,2060,50
20240722,122700,332284150,2065,2065,2065,2065,30
20240722,122600,332222200,2070,2070,2070,2070,0
20240722,122500,332222200,2070,2070,2070,2070,0
20240722,122400,332222200,2070,2070,2070,2070,0
20240722,122300,332222200,2070,2070,2070,2070,0
20240722,122200,332222200,2070,2070,2070,2070,0
20240722,122100,332222200,2070,2070,2070,2070,1
20240722,122000,332220130,2055,2055,2055,2055,968
20240722,121900,330230890,2070,2055,2070,2055,2449
20240722,121800,325198180,2055,2055,2055,2055,59
20240722,121700,325076935,2055,2060,2060,2055,8995
20240722,121600,306588625,2060,2060,2060,2060,18
20240722,121500,306551545,2060,2060,2060,2060,0
20240722,121400,306551545,2060,2060,2060,2060,310
20240722,121300,305912945,2060,2065,2065,2060,8964
20240722,121200,287444605,2060,2060,2060,2060,0
20240722,121100,287444605,2060,2060,2060,2060,0
20240722,121000,287444605,2060,2060,2060,2060,100
20240722,120900,287238605,2065,2065,2065,2065,911
20240722,120800,285357390,2065,2070,2070,2065,101
20240722,120700,285148820,2065,2065,2065,2065,0
20240722,120600,285148820,2065,2065,2065,2065,0
20240722,120500,285148820,2065,2065,2065,2065,0
20240722,120400,285148820,2065,2065,2065,2065,1
20240722,120300,285146755,2075,2075,2075,2075,0
20240722,120200,285146755,2075,2075,2075,2075,0
20240722,120100,285146755,2075,2075,2075,2075,0
20240722,120000,285146755,2075,2075,2075,2075,0
20240722,115900,285146755,2075,2075,2075,2075,0
20240722,115800,285146755,2075,2075,2075,2075,0
20240722,115700,285146755,2075,2075,2075,2075,0
20240722,115600,285146755,2075,2075,2075,2075,0
20240722,115500,285146755,2075,2075,2075,2075,0
20240722,115400,285146755,2075,2075,2075,2075,0
20240722,115300,285146755,2075,2075,2075,2075,6
20240722,115200,285134305,2060,2060,2060,2060,212
20240722,115100,284697585,2060,2060,2060,2060,2
20240722,115000,284693465,2065,2065,2065,2065,81
20240722,114900,284526200,2065,2065,2065,2065,1139
20240722,114800,282174165,2060,2060,2060,2060,0
20240722,114700,282174165,2060,2060,2060,2060,0
20240722,114600,282174165,2060,2055,2060,2055,7368
20240722,114500,266996090,2055,2055,2055,2055,19
20240722,114400,266957045,2055,2055,2055,2055,0
20240722,114300,266957045,2055,2055,2055,2055,3
20240722,114200,266950880,2050,2050,2050,2050,0
20240722,114100,266950880,2050,2050,2050,2050,0
20240722,114000,266950880,2050,2050,2050,2050,500
20240722,113900,265925880,2050,2050,2050,2050,0
20240722,113800,265925880,2050,2050,2050,2050,0
20240722,113700,265925880,2050,2055,2055,2050,790
20240722,113600,264305365,2060,2060,2060,2060,1
20240722,113500,264303305,2050,2050,2050,2050,0
20240722,113400,264303305,2050,2050,2050,2050,0
20240722,113300,264303305,2050,2055,2055,2050,1001
20240722,113200,262251250,2050,2050,2050,2050,100
20240722,113100,262046250,2060,2055,2060,2055,2
20240722,113000,262042135,2055,2050,2055,2050,597
20240722,112900,260818245,2050,2050,2050,2050,14
20240722,112800,260789545,2050,2055,2055,2050,5943
20240722,112700,248596385,2055,2060,2060,2055,66
20240722,112600,248460715,2060,2060,2060,2060,1
20240722,112500,248458655,2065,2065,2065,2065,0
20240722,112400,248458655,2065,2050,2065,2050,201
20240722,112300,248046590,2060,2060,2060,2060,1
20240722,112200,248044530,2070,2070,2070,2070,0
20240722,112100,248044530,2070,2070,2070,2070,0
20240722,112000,248044530,2070,2070,2070,2070,2995
20240722,111900,241844880,2070,2070,2070,2070,6000
20240722,111800,229424880,2070,2070,2070,2070,0
20240722,111700,229424880,2070,2055,2070,2055,21
20240722,111600,229381425,2075,2075,2075,2075,0
20240722,111500,229381425,2075,2075,2075,2075,0
20240722,111400,229381425,2075,2075,2075,2075,0
20240722,111300,229381425,2075,2065,2075,2065,2096
20240722,111200,225042705,2075,2075,2075,2075,0
20240722,111100,225042705,2075,2070,2075,2050,1172
20240722,111000,222622595,2065,2065,2065,2065,3
20240722,110900,222616400,2070,2070,2070,2070,238
20240722,110800,222123740,2050,2080,2080,2050,1552
20240722,110700,218918390,2075,2065,2075,2065,1137
20240722,110600,216559485,2065,2065,2065,2065,34
20240722,110500,216489275,2065,2060,2065,2055,1786
20240722,110400,212811600,2055,2055,2055,2055,401
20240722,110300,211987545,2055,2055,2055,2055,184
20240722,110200,211609425,2055,2050,2055,2050,50
20240722,110100,211506680,2045,2045,2045,2045,0
20240722,110000,211506680,2045,2045,2045,2045,171
20240722,105900,211156985,2055,2055,2055,2055,10
20240722,105800,211136435,2060,2060,2060,2060,0
20240722,105700,211136435,2060,2060,2060,2060,0
20240722,105600,211136435,2060,2060,2060,2060,0
20240722,105500,211136435,2060,2045,2060,2045,1671
20240722,105400,207719015,2045,2050,2050,2045,1592
20240722,105300,204457360,2055,2055,2055,2055,1
20240722,105200,204455305,2050,2050,2050,2050,520
20240722,105100,203389305,2050,2050,2050,2050,2
20240722,105000,203385205,2050,2055,2055,2050,6578
20240722,104900,189900300,2060,2060,2060,2060,0
20240722,104800,189900300,2060,2060,2060,2060,5
20240722,104700,189890000,2060,2060,2060,2060,0
20240722,104600,189890000,2060,2060,2060,2060,58
20240722,104500,189770520,2060,2060,2060,2060,17
20240722,104400,189735500,2060,2055,2060,2050,2053
20240722,104300,185522350,2055,2055,2055,2055,44
20240722,104200,185431930,2060,2060,2060,2060,0
20240722,104100,185431930,2060,2060,2060,2060,55
20240722,104000,185318630,2060,2060,2060,2055,361
20240722,103900,184576270,2060,2060,2060,2060,50
20240722,103800,184473270,2055,2055,2055,2055,639
20240722,103700,183160125,2055,2055,2055,2055,398
20240722,103600,182342235,2050,2055,2055,2050,4263
20240722,103500,173602550,2055,2055,2055,2055,247
20240722,103400,173094965,2055,2060,2060,2055,2704
20240722,103300,167537200,2060,2065,2065,2060,341
20240722,103200,166834535,2065,2065,2065,2065,1
20240722,103100,166832470,2065,2060,2065,2060,600
20240722,103000,165595970,2065,2065,2065,2065,0
20240722,102900,165595970,2065,2065,2065,2065,2
20240722,102800,165591840,2070,2070,2070,2070,0
20240722,102700,165591840,2070,2070,2070,2070,366
20240722,102600,164834220,2070,2070,2070,2070,0
20240722,102500,164834220,2070,2070,2070,2070,100
20240722,102400,164627220,2070,2070,2070,2070,0
20240722,102300,164627220,2070,2065,2070,2065,4
20240722,102200,164618955,2065,2065,2065,2065,0
20240722,102100,164618955,2065,2065,2065,2065,0
20240722,102000,164618955,2065,2065,2065,2065,2958
20240722,101900,158510685,2070,2070,2070,2070,2
20240722,101800,158506545,2070,2070,2070,2070,5
20240722,101700,158496195,2070,2070,2070,2070,54
20240722,101600,158384415,2070,2070,2070,2070,1
20240722,101500,158382345,2075,2075,2075,2075,0
20240722,101400,158382345,2075,2075,2075,2075,0
20240722,101300,158382345,2075,2075,2075,2075,700
20240722,101200,156929845,2075,2075,2075,2075,3
20240722,101100,156923620,2060,2060,2060,2060,0
20240722,101000,156923620,2060,2060,2060,2060,50
20240722,100900,156820620,2060,2060,2060,2060,10859
20240722,100800,134451080,2060,2070,2070,2060,8656
20240722,100700,116608380,2080,2075,2080,2075,157
20240722,100600,116282575,2075,2075,2075,2075,2
20240722,100500,116278425,2075,2075,2075,2075,2000
20240722,100400,112128425,2075,2075,2075,2075,0
20240722,100300,112128425,2075,2075,2075,2075,0
20240722,100200,112128425,2075,2075,2075,2075,4
20240722,100100,112120125,2070,2080,2080,2070,134
20240722,100000,111842700,2080,2080,2080,2080,100
20240722,095900,111634700,2080,2075,2080,2075,1739
20240722,095800,108025080,2080,2075,2080,2075,5006
20240722,095700,97636960,2075,2075,2075,2075,2000
20240722,095600,93486960,2075,2070,2075,2070,664
20240722,095500,92112470,2070,2070,2070,2070,150
20240722,095400,91801970,2070,2070,2075,2070,1948
20240722,095300,87769605,2075,2070,2075,2070,201
20240722,095200,87353530,2070,2070,2070,2070,1
20240722,095100,87351460,2065,2065,2065,2065,10
20240722,095000,87330810,2070,2070,2070,2070,512
20240722,094900,86270970,2070,2065,2070,2065,136
20240722,094800,85990050,2075,2075,2075,2075,0
20240722,094700,85990050,2075,2075,2075,2075,0
20240722,094600,85990050,2075,2065,2075,2065,4
20240722,094500,85981780,2075,2075,2075,2075,1
20240722,094400,85979705,2075,2065,2075,2060,4016
20240722,094300,77705205,2080,2080,2080,2080,0
20240722,094200,77705205,2080,2080,2080,2080,0
20240722,094100,77705205,2080,2075,2080,2075,1382
20240722,094000,74833145,2080,2070,2080,2070,4
20240722,093900,74824855,2075,2075,2075,2065,496
20240722,093800,73800435,2075,2080,2080,2075,6
20240722,093700,73787960,2080,2080,2080,2080,4
20240722,093600,73779640,2075,2070,2075,2070,4293
20240722,093500,64893120,2075,2075,2080,2075,1502
20240722,093400,61776465,2080,2075,2080,2075,575
20240722,093300,60583335,2075,2075,2075,2075,1
20240722,093200,60581260,2070,2070,2075,2070,464
20240722,093100,59620775,2075,2075,2075,2070,106
20240722,093000,59401345,2070,2065,2070,2065,1982
20240722,092900,55301820,2065,2065,2065,2065,50
20240722,092800,55198570,2075,2070,2075,2060,5790
20240722,092700,43224290,2075,2075,2075,2075,5
20240722,092600,43213915,2085,2085,2085,2085,1
20240722,092500,43211830,2070,2080,2085,2070,3442
20240722,092400,36074600,2085,2080,2085,2080,1001
20240722,092300,33992515,2085,2085,2085,2085,0
20240722,092200,33992515,2085,2085,2085,2085,29
20240722,092100,33932050,2085,2085,2085,2085,0
20240722,092000,33932050,2085,2075,2085,2075,264
20240722,091900,33381670,2085,2085,2090,2075,186
20240722,091800,32994185,2085,2080,2085,2080,877
20240722,091700,31170015,2080,2075,2080,2075,1125
20240722,091600,28835635,2080,2080,2080,2080,10
20240722,091500,28814835,2080,2075,2080,2075,117
20240722,091400,28572055,2075,2075,2075,2075,831
20240722,091300,26847730,2075,2075,2075,2075,15
20240722,091200,26816605,2075,2075,2075,2070,1349
20240722,091100,24020465,2075,2075,2075,2075,513
20240722,091000,22955990,2075,2075,2075,2075,837
20240722,090900,21219215,2075,2075,2080,2070,412
20240722,090800,20365810,2075,2090,2095,2075,3138
20240722,090700,13834790,2100,2085,2100,2085,127
20240722,090600,13569440,2100,2100,2100,2100,525
20240722,090500,12466940,2100,2085,2100,2085,342
20240722,090400,11752680,2085,2085,2085,2085,7
20240722,090300,11738085,2085,2090,2090,2070,2484
20240722,090200,6588145,2085,2085,2090,2085,43
20240722,090100,6498480,2090,2075,2090,2075,3
20240722,090000,6492240,2070,2080,2080,2070,3132