stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,193100,8102478425,3325,3325,3325,3325,18756
20240722,193000,8102478425,3325,3325,3325,3325,0
20240722,192900,8102478425,3325,3325,3325,3325,0
20240722,192800,8102478425,3325,3325,3325,3325,0
20240722,192700,8102478425,3325,3325,3325,3325,0
20240722,192600,8102478425,3325,3325,3325,3325,0
20240722,192500,8102478425,3325,3325,3325,3325,0
20240722,192400,8102478425,3325,3325,3325,3325,0
20240722,192300,8102478425,3325,3325,3325,3325,0
20240722,192200,8102478425,3325,3325,3325,3325,0
20240722,192100,8102478425,3325,3325,3325,3325,0
20240722,192000,8102478425,3325,3325,3325,3325,0
20240722,191900,8102478425,3325,3325,3325,3325,0
20240722,191800,8102478425,3325,3325,3325,3325,0
20240722,191700,8102478425,3325,3325,3325,3325,0
20240722,191600,8102478425,3325,3325,3325,3325,0
20240722,191500,8102478425,3325,3325,3325,3325,0
20240722,191400,8102478425,3325,3325,3325,3325,0
20240722,191300,8102478425,3325,3325,3325,3325,0
20240722,191200,8102478425,3325,3325,3325,3325,0
20240722,191100,8102478425,3325,3325,3325,3325,0
20240722,191000,8102478425,3325,3325,3325,3325,0
20240722,190900,8102478425,3325,3325,3325,3325,0
20240722,190800,8102478425,3325,3325,3325,3325,0
20240722,190700,8102478425,3325,3325,3325,3325,0
20240722,190600,8102478425,3325,3325,3325,3325,0
20240722,190500,8102478425,3325,3325,3325,3325,0
20240722,190400,8102478425,3325,3325,3325,3325,0
20240722,190300,8102478425,3325,3325,3325,3325,0
20240722,190200,8102478425,3325,3325,3325,3325,0
20240722,190100,8102478425,3325,3325,3325,3325,18756
20240722,190000,8102478425,3325,3325,3325,3325,0
20240722,185900,8102478425,3325,3325,3325,3325,0
20240722,185800,8102478425,3325,3325,3325,3325,0
20240722,185700,8102478425,3325,3325,3325,3325,0
20240722,185600,8102478425,3325,3325,3325,3325,0
20240722,185500,8102478425,3325,3325,3325,3325,0
20240722,185400,8102478425,3325,3325,3325,3325,0
20240722,185300,8102478425,3325,3325,3325,3325,0
20240722,185200,8102478425,3325,3325,3325,3325,0
20240722,185100,8102478425,3325,3325,3325,3325,0
20240722,185000,8102478425,3325,3325,3325,3325,0
20240722,184900,8102478425,3325,3325,3325,3325,0
20240722,184800,8102478425,3325,3325,3325,3325,0
20240722,184700,8102478425,3325,3325,3325,3325,0
20240722,184600,8102478425,3325,3325,3325,3325,0
20240722,184500,8102478425,3325,3325,3325,3325,0
20240722,184400,8102478425,3325,3325,3325,3325,0
20240722,184300,8102478425,3325,3325,3325,3325,0
20240722,184200,8102478425,3325,3325,3325,3325,0
20240722,184100,8102478425,3325,3325,3325,3325,0
20240722,184000,8102478425,3325,3325,3325,3325,0
20240722,183900,8102478425,3325,3325,3325,3325,0
20240722,183800,8102478425,3325,3325,3325,3325,0
20240722,183700,8102478425,3325,3325,3325,3325,0
20240722,183600,8102478425,3325,3325,3325,3325,0
20240722,183500,8102478425,3325,3325,3325,3325,0
20240722,183400,8102478425,3325,3325,3325,3325,0
20240722,183300,8102478425,3325,3325,3325,3325,0
20240722,183200,8102478425,3325,3325,3325,3325,0
20240722,183100,8102478425,3325,3325,3325,3325,18756
20240722,183000,8102478425,3325,3325,3325,3325,0
20240722,182900,8102478425,3325,3325,3325,3325,0
20240722,182800,8102478425,3325,3325,3325,3325,0
20240722,182700,8102478425,3325,3325,3325,3325,0
20240722,182600,8102478425,3325,3325,3325,3325,0
20240722,182500,8102478425,3325,3325,3325,3325,0
20240722,182400,8102478425,3325,3325,3325,3325,0
20240722,182300,8102478425,3325,3325,3325,3325,0
20240722,182200,8102478425,3325,3325,3325,3325,0
20240722,182100,8102478425,3325,3325,3325,3325,0
20240722,182000,8102478425,3325,3325,3325,3325,0
20240722,181900,8102478425,3325,3325,3325,3325,0
20240722,181800,8102478425,3325,3325,3325,3325,0
20240722,181700,8102478425,3325,3325,3325,3325,0
20240722,181600,8102478425,3325,3325,3325,3325,0
20240722,181500,8102478425,3325,3325,3325,3325,0
20240722,181400,8102478425,3325,3325,3325,3325,0
20240722,181300,8102478425,3325,3325,3325,3325,0
20240722,181200,8102478425,3325,3325,3325,3325,0
20240722,181100,8102478425,3325,3325,3325,3325,0
20240722,181000,8102478425,3325,3325,3325,3325,0
20240722,180900,8102478425,3325,3325,3325,3325,0
20240722,180800,8102478425,3325,3325,3325,3325,0
20240722,180700,8102478425,3325,3325,3325,3325,0
20240722,180600,8102478425,3325,3325,3325,3325,0
20240722,180500,8102478425,3325,3325,3325,3325,0
20240722,180400,8102478425,3325,3325,3325,3325,0
20240722,180300,8102478425,3325,3325,3325,3325,0
20240722,180200,8102478425,3325,3325,3325,3325,0
20240722,180100,8102478425,3325,3325,3325,3325,18756
20240722,180000,8102478425,3325,3325,3325,3325,0
20240722,175900,8102478425,3325,3325,3325,3325,0
20240722,175800,8102478425,3325,3325,3325,3325,0
20240722,175700,8102478425,3325,3325,3325,3325,0
20240722,175600,8102478425,3325,3325,3325,3325,0
20240722,175500,8102478425,3325,3325,3325,3325,0
20240722,175400,8102478425,3325,3325,3325,3325,0
20240722,175300,8102478425,3325,3325,3325,3325,0
20240722,175200,8102478425,3325,3325,3325,3325,0
20240722,175100,8102478425,3325,3325,3325,3325,0
20240722,175000,8102478425,3325,3325,3325,3325,0
20240722,174900,8102478425,3325,3325,3325,3325,0
20240722,174800,8102478425,3325,3325,3325,3325,0
20240722,174700,8102478425,3325,3325,3325,3325,0
20240722,174600,8102478425,3325,3325,3325,3325,0
20240722,174500,8102478425,3325,3325,3325,3325,0
20240722,174400,8102478425,3325,3325,3325,3325,0
20240722,174300,8102478425,3325,3325,3325,3325,0
20240722,174200,8102478425,3325,3325,3325,3325,0
20240722,174100,8102478425,3325,3325,3325,3325,0
20240722,174000,8102478425,3325,3325,3325,3325,0
20240722,173900,8102478425,3325,3325,3325,3325,0
20240722,173800,8102478425,3325,3325,3325,3325,0
20240722,173700,8102478425,3325,3325,3325,3325,0
20240722,173600,8102478425,3325,3325,3325,3325,0
20240722,173500,8102478425,3325,3325,3325,3325,0
20240722,173400,8102478425,3325,3325,3325,3325,0
20240722,173300,8102478425,3325,3325,3325,3325,0
20240722,173200,8102478425,3325,3325,3325,3325,0
20240722,173100,8102478425,3325,3325,3325,3325,18756
20240722,173000,8102478425,3325,3325,3325,3325,0
20240722,172900,8102478425,3325,3325,3325,3325,0
20240722,172800,8102478425,3325,3325,3325,3325,0
20240722,172700,8102478425,3325,3325,3325,3325,0
20240722,172600,8102478425,3325,3325,3325,3325,0
20240722,172500,8102478425,3325,3325,3325,3325,0
20240722,172400,8102478425,3325,3325,3325,3325,0
20240722,172300,8102478425,3325,3325,3325,3325,0
20240722,172200,8102478425,3325,3325,3325,3325,0
20240722,172100,8102478425,3325,3325,3325,3325,0
20240722,172000,8102478425,3325,3325,3325,3325,0
20240722,171900,8102478425,3325,3325,3325,3325,0
20240722,171800,8102478425,3325,3325,3325,3325,0
20240722,171700,8102478425,3325,3325,3325,3325,0
20240722,171600,8102478425,3325,3325,3325,3325,0
20240722,171500,8102478425,3325,3325,3325,3325,0
20240722,171400,8102478425,3325,3325,3325,3325,0
20240722,171300,8102478425,3325,3325,3325,3325,0
20240722,171200,8102478425,3325,3325,3325,3325,0
20240722,171100,8102478425,3325,3325,3325,3325,0
20240722,171000,8102478425,3325,3325,3325,3325,0
20240722,170900,8102478425,3325,3325,3325,3325,0
20240722,170800,8102478425,3325,3325,3325,3325,0
20240722,170700,8102478425,3325,3325,3325,3325,0
20240722,170600,8102478425,3325,3325,3325,3325,0
20240722,170500,8102478425,3325,3325,3325,3325,0
20240722,170400,8102478425,3325,3325,3325,3325,0
20240722,170300,8102478425,3325,3325,3325,3325,0
20240722,170200,8102478425,3325,3325,3325,3325,0
20240722,170100,8102478425,3325,3325,3325,3325,18756
20240722,170000,8102478425,3325,3325,3325,3325,0
20240722,165900,8102478425,3325,3325,3325,3325,0
20240722,165800,8102478425,3325,3325,3325,3325,0
20240722,165700,8102478425,3325,3325,3325,3325,0
20240722,165600,8102478425,3325,3325,3325,3325,0
20240722,165500,8102478425,3325,3325,3325,3325,0
20240722,165400,8102478425,3325,3325,3325,3325,0
20240722,165300,8102478425,3325,3325,3325,3325,0
20240722,165200,8102478425,3325,3325,3325,3325,0
20240722,165100,8102478425,3325,3325,3325,3325,0
20240722,165000,8102478425,3325,3325,3325,3325,0
20240722,164900,8102478425,3325,3325,3325,3325,0
20240722,164800,8102478425,3325,3325,3325,3325,0
20240722,164700,8102478425,3325,3325,3325,3325,0
20240722,164600,8102478425,3325,3325,3325,3325,0
20240722,164500,8102478425,3325,3325,3325,3325,0
20240722,164400,8102478425,3325,3325,3325,3325,0
20240722,164300,8102478425,3325,3325,3325,3325,0
20240722,164200,8102478425,3325,3325,3325,3325,0
20240722,164100,8102478425,3325,3325,3325,3325,0
20240722,164000,8102478425,3325,3325,3325,3325,0
20240722,163900,8102478425,3325,3325,3325,3325,0
20240722,163800,8102478425,3325,3325,3325,3325,0
20240722,163700,8102478425,3325,3325,3325,3325,0
20240722,163600,8102478425,3325,3325,3325,3325,0
20240722,163500,8102478425,3325,3325,3325,3325,0
20240722,163400,8102478425,3325,3325,3325,3325,0
20240722,163300,8102478425,3325,3325,3325,3325,0
20240722,163200,8102478425,3325,3325,3325,3325,0
20240722,163100,8102478425,3325,3325,3325,3325,18756
20240722,163000,8102478425,3325,3325,3325,3325,0
20240722,162900,8102478425,3325,3325,3325,3325,0
20240722,162800,8102478425,3325,3325,3325,3325,0
20240722,162700,8102478425,3325,3325,3325,3325,0
20240722,162600,8102478425,3325,3325,3325,3325,0
20240722,162500,8102478425,3325,3325,3325,3325,0
20240722,162400,8102478425,3325,3325,3325,3325,0
20240722,162300,8102478425,3325,3325,3325,3325,0
20240722,162200,8102478425,3325,3325,3325,3325,0
20240722,162100,8102478425,3325,3325,3325,3325,0
20240722,162000,8102478425,3325,3325,3325,3325,0
20240722,161900,8102478425,3325,3325,3325,3325,0
20240722,161800,8102478425,3325,3325,3325,3325,0
20240722,161700,8102478425,3325,3325,3325,3325,0
20240722,161600,8102478425,3325,3325,3325,3325,0
20240722,161500,8102478425,3325,3325,3325,3325,0
20240722,161400,8102478425,3325,3325,3325,3325,0
20240722,161300,8102478425,3325,3325,3325,3325,0
20240722,161200,8102478425,3325,3325,3325,3325,0
20240722,161100,8102478425,3325,3325,3325,3325,0
20240722,161000,8102478425,3325,3325,3325,3325,0
20240722,160900,8102478425,3325,3325,3325,3325,0
20240722,160800,8102478425,3325,3325,3325,3325,0
20240722,160700,8102478425,3325,3325,3325,3325,0
20240722,160600,8102478425,3325,3325,3325,3325,0
20240722,160500,8102478425,3325,3325,3325,3325,0
20240722,160400,8102478425,3325,3325,3325,3325,0
20240722,160300,8102478425,3325,3325,3325,3325,0
20240722,160200,8102478425,3325,3325,3325,3325,0
20240722,160100,8102478425,3325,3325,3325,3325,18756
20240722,160000,8102478425,3325,3325,3325,3325,0
20240722,155900,8102478425,3325,3325,3325,3325,0
20240722,155800,8102478425,3325,3325,3325,3325,0
20240722,155700,8102478425,3325,3325,3325,3325,0
20240722,155600,8102478425,3325,3325,3325,3325,0
20240722,155500,8102478425,3325,3325,3325,3325,0
20240722,155400,8102478425,3325,3325,3325,3325,0
20240722,155300,8102478425,3325,3325,3325,3325,0
20240722,155200,8102478425,3325,3325,3325,3325,0
20240722,155100,8102478425,3325,3325,3325,3325,0
20240722,155000,8102478425,3325,3325,3325,3325,0
20240722,154900,8102478425,3325,3325,3325,3325,0
20240722,154800,8102478425,3325,3325,3325,3325,0
20240722,154700,8102478425,3325,3325,3325,3325,0
20240722,154600,8102478425,3325,3325,3325,3325,0
20240722,154500,8102478425,3325,3325,3325,3325,0
20240722,154400,8102478425,3325,3325,3325,3325,0
20240722,154300,8102478425,3325,3325,3325,3325,0
20240722,154200,8102478425,3325,3325,3325,3325,0
20240722,154100,8102478425,3325,3325,3325,3325,0
20240722,154000,8102478425,3325,3325,3325,3325,0
20240722,153900,8102478425,3325,3325,3325,3325,0
20240722,153800,8102478425,3325,3325,3325,3325,0
20240722,153700,8102478425,3325,3325,3325,3325,0
20240722,153600,8102478425,3325,3325,3325,3325,0
20240722,153500,8102478425,3325,3325,3325,3325,0
20240722,153400,8102478425,3325,3325,3325,3325,0
20240722,153300,8102478425,3325,3325,3325,3325,0
20240722,153200,8102478425,3325,3325,3325,3325,0
20240722,153100,8102478425,3325,3325,3325,3325,18756
20240722,153000,8102478425,3325,3325,3325,3325,18756
20240722,152900,8040114725,3305,3305,3305,3305,0
20240722,152800,8040114725,3305,3305,3305,3305,0
20240722,152700,8040114725,3305,3305,3305,3305,0
20240722,152600,8040114725,3305,3305,3305,3305,0
20240722,152500,8040114725,3305,3305,3305,3305,0
20240722,152400,8040114725,3305,3305,3305,3305,0
20240722,152300,8040114725,3305,3305,3305,3305,0
20240722,152200,8040114725,3305,3305,3305,3305,0
20240722,152100,8040114725,3305,3305,3305,3305,0
20240722,152000,8040114725,3305,3305,3305,3305,0
20240722,151900,8040114725,3305,3300,3310,3300,2237
20240722,151800,8032730165,3300,3295,3300,3290,1021
20240722,151700,8029368910,3295,3300,3300,3290,1175
20240722,151600,8025498120,3290,3295,3300,3290,10688
20240722,151500,7990312100,3290,3295,3300,3290,559
20240722,151400,7988470760,3290,3300,3300,3290,3690
20240722,151300,7976314865,3300,3295,3310,3295,570
20240722,151200,7974431370,3290,3305,3310,3290,4060
20240722,151100,7961039230,3310,3315,3315,3305,2104
20240722,151000,7954075830,3315,3320,3320,3315,3274
20240722,150900,7943216605,3320,3320,3325,3315,1961
20240722,150800,7936707275,3315,3330,3330,3315,2901
20240722,150700,7927073640,3325,3340,3345,3325,8744
20240722,150600,7897900530,3345,3350,3350,3340,4793
20240722,150500,7881866710,3350,3340,3350,3340,4889
20240722,150400,7865505900,3340,3355,3355,3340,7239
20240722,150300,7841279255,3350,3335,3355,3335,13654
20240722,150200,7795579970,3340,3335,3340,3330,5988
20240722,150100,7775604420,3335,3315,3335,3315,5992
20240722,150000,7755635110,3310,3345,3350,3310,11647
20240722,145900,7716814545,3340,3305,3355,3300,43188
20240722,145800,7572802090,3300,3285,3305,3285,7312
20240722,145700,7548682545,3290,3305,3305,3290,4466
20240722,145600,7533936785,3305,3290,3305,3285,688
20240722,145500,7531671460,3305,3305,3315,3285,1711
20240722,145400,7526013650,3310,3295,3310,3280,4666
20240722,145300,7510612065,3300,3285,3300,3285,405
20240722,145200,7509278875,3270,3275,3275,3270,2007
20240722,145100,7502710990,3285,3280,3285,3275,580
20240722,145000,7500807115,3280,3285,3285,3280,678
20240722,144900,7498583250,3290,3280,3290,3280,345
20240722,144800,7497451640,3285,3280,3285,3280,1167
20240722,144700,7493621330,3270,3280,3280,3270,1101
20240722,144600,7490010790,3265,3270,3270,3265,1525
20240722,144500,7485025040,3270,3280,3280,3270,1857
20240722,144400,7478942375,3285,3285,3285,3285,8
20240722,144300,7478916095,3285,3295,3295,3285,739
20240722,144200,7476482845,3295,3285,3295,3280,1118
20240722,144100,7472812090,3290,3295,3295,3280,106
20240722,144000,7472463425,3285,3285,3285,3285,547
20240722,143900,7470666530,3280,3295,3300,3280,2003
20240722,143800,7464070465,3295,3305,3315,3295,3233
20240722,143700,7453385555,3305,3295,3310,3290,8273
20240722,143600,7426084320,3290,3290,3295,3285,2622
20240722,143500,7417457485,3290,3285,3300,3285,1095
20240722,143400,7413855760,3290,3295,3295,3290,2129
20240722,143300,7406841160,3290,3280,3300,3280,13497
20240722,143200,7362443490,3280,3265,3280,3260,572
20240722,143100,7360573650,3265,3250,3265,3250,1384
20240722,143000,7356074025,3250,3245,3250,3245,79
20240722,142900,7355817540,3240,3240,3240,3235,924
20240722,142800,7352823785,3235,3235,3235,3235,452
20240722,142700,7351361565,3240,3240,3240,3235,1733
20240722,142600,7345754790,3240,3235,3245,3235,1126
20240722,142500,7342105045,3240,3245,3245,3240,1455
20240722,142400,7337389220,3245,3245,3245,3245,966
20240722,142300,7334254550,3245,3245,3245,3245,535
20240722,142200,7332518475,3245,3245,3245,3245,456
20240722,142100,7331038755,3245,3245,3245,3245,167
20240722,142000,7330496840,3250,3240,3250,3240,106
20240722,141900,7330153390,3240,3240,3240,3240,755
20240722,141800,7327707190,3240,3245,3245,3240,590
20240722,141700,7325795575,3245,3245,3245,3245,643
20240722,141600,7323709040,3250,3265,3265,3235,4802
20240722,141500,7308119230,3265,3255,3265,3255,685
20240722,141400,7305884540,3255,3255,3255,3255,548
20240722,141300,7304100800,3255,3250,3255,3250,17
20240722,141200,7304045470,3250,3250,3250,3250,41
20240722,141100,7303912220,3250,3255,3255,3250,358
20240722,141000,7302748200,3255,3255,3255,3250,589
20240722,140900,7300831910,3250,3240,3250,3240,1073
20240722,140800,7297353725,3245,3245,3250,3240,1528
20240722,140700,7292397295,3240,3255,3255,3240,3020
20240722,140600,7282596245,3255,3255,3255,3255,73
20240722,140500,7282358630,3255,3250,3255,3250,1280
20240722,140400,7278198105,3255,3255,3255,3255,9
20240722,140300,7278168810,3255,3255,3255,3255,21
20240722,140200,7278100455,3250,3250,3250,3250,104
20240722,140100,7277762455,3245,3255,3255,3245,1402
20240722,140000,7273210835,3245,3245,3245,3245,0
20240722,135900,7273210835,3245,3250,3250,3245,1219
20240722,135800,7269249510,3250,3255,3255,3250,2396
20240722,135700,7261456520,3260,3255,3260,3255,853
20240722,135600,7258678210,3255,3260,3260,3255,206
20240722,135500,7258006805,3260,3255,3265,3250,551
20240722,135400,7256210295,3260,3260,3260,3260,1
20240722,135300,7256207035,3250,3255,3255,3250,518
20240722,135200,7254522265,3255,3260,3260,3255,2498
20240722,135100,7246388635,3260,3265,3265,3260,346
20240722,135000,7245260610,3260,3260,3270,3260,102
20240722,134900,7244927955,3260,3260,3260,3260,128
20240722,134800,7244510675,3260,3265,3265,3260,784
20240722,134700,7241954800,3265,3260,3265,3260,33
20240722,134600,7241847215,3260,3260,3260,3260,737
20240722,134500,7239444595,3260,3260,3260,3255,145
20240722,134400,7238972335,3255,3265,3265,3255,3640
20240722,134300,7227119310,3265,3270,3270,3265,537
20240722,134200,7225365790,3265,3275,3275,3265,545
20240722,134100,7223582125,3275,3275,3275,3265,1218
20240722,134000,7219598630,3275,3285,3285,3270,972
20240722,133900,7216417350,3285,3285,3285,3285,8
20240722,133800,7216391070,3285,3275,3285,3275,817
20240722,133700,7213715245,3275,3280,3280,3275,870
20240722,133600,7210863090,3285,3285,3285,3285,0
20240722,133500,7210863090,3285,3285,3285,3285,392
20240722,133400,7209575370,3290,3285,3290,3285,105
20240722,133300,7209230420,3285,3290,3290,3285,19
20240722,133200,7209167995,3290,3280,3290,3280,509
20240722,133100,7207496460,3285,3290,3290,3285,257
20240722,133000,7206651210,3280,3280,3280,3275,562
20240722,132900,7204808350,3270,3275,3275,3270,3238
20240722,132800,7194220085,3270,3270,3270,3270,572
20240722,132700,7192349645,3270,3280,3280,3270,3142
20240722,132600,7182073760,3280,3290,3290,3280,114
20240722,132500,7181699515,3290,3280,3290,3280,1442
20240722,132400,7176960335,3290,3280,3290,3280,3938
20240722,132300,7164025635,3285,3275,3285,3275,2713
20240722,132200,7155126995,3280,3280,3280,3280,40
20240722,132100,7154995795,3285,3285,3285,3280,1102
20240722,132000,7151375905,3285,3260,3285,3255,1661
20240722,131900,7145940895,3255,3250,3255,3240,3872
20240722,131800,7133350620,3255,3250,3255,3240,2011
20240722,131700,7126832485,3250,3250,3250,3250,5
20240722,131600,7126816235,3255,3240,3255,3240,17
20240722,131500,7126760915,3255,3240,3255,3235,102
20240722,131400,7126430425,3235,3270,3270,3235,9548
20240722,131300,7095477990,3250,3255,3255,3250,1306
20240722,131200,7091232175,3255,3250,3255,3250,1070
20240722,131100,7087752935,3250,3250,3250,3250,216
20240722,131000,7087050935,3250,3255,3255,3250,178
20240722,130900,7086471805,3255,3270,3270,3255,1717
20240722,130800,7080882920,3255,3260,3260,3255,1661
20240722,130700,7075470240,3265,3265,3265,3265,825
20240722,130600,7072776615,3270,3280,3280,3270,181
20240722,130500,7072184335,3280,3275,3280,3275,100
20240722,130400,7071856425,3275,3280,3280,3275,142
20240722,130300,7071390880,3275,3275,3275,3275,83
20240722,130200,7071119055,3275,3260,3275,3260,1932
20240722,130100,7064812100,3265,3265,3265,3265,88
20240722,130000,7064524780,3260,3270,3270,3260,50
20240722,125900,7064361300,3270,3260,3270,3250,1914
20240722,125800,7058125620,3255,3255,3255,3250,8105
20240722,125700,7031743850,3255,3250,3255,3250,1235
20240722,125600,7027729925,3255,3245,3255,3245,872
20240722,125500,7024899335,3245,3245,3245,3245,295
20240722,125400,7023942060,3245,3245,3245,3245,1
20240722,125300,7023938815,3250,3250,3250,3245,2244
20240722,125200,7016652630,3255,3250,3255,3250,344
20240722,125100,7015533825,3250,3255,3255,3250,1045
20240722,125000,7012136425,3250,3255,3255,3250,4041
20240722,124900,6998994630,3255,3250,3255,3250,374
20240722,124800,6997779025,3255,3260,3260,3250,1724
20240722,124700,6992173425,3260,3265,3265,3255,3495
20240722,124600,6980787190,3260,3270,3270,3260,1455
20240722,124500,6976042065,3270,3265,3270,3265,277
20240722,124400,6975137655,3265,3265,3265,3265,224
20240722,124300,6974406295,3265,3285,3285,3265,44
20240722,124200,6974262435,3285,3260,3285,3260,462
20240722,124100,6972755715,3255,3265,3265,3255,1106
20240722,124000,6969155565,3260,3265,3265,3260,373
20240722,123900,6967939485,3255,3265,3265,3255,4393
20240722,123800,6953618110,3260,3275,3275,3260,8196
20240722,123700,6926843015,3280,3285,3285,3275,1049
20240722,123600,6923407200,3285,3285,3285,3285,19
20240722,123500,6923344785,3295,3295,3295,3295,53
20240722,123400,6923170150,3275,3290,3295,3275,1045
20240722,123300,6919741620,3295,3300,3300,3295,1867
20240722,123200,6913584590,3300,3295,3300,3295,2077
20240722,123100,6906734010,3295,3295,3300,3295,1140
20240722,123000,6902977705,3295,3295,3295,3295,0
20240722,122900,6902977705,3295,3290,3295,3290,535
20240722,122800,6901216380,3290,3290,3295,3290,2181
20240722,122700,6894037985,3295,3290,3295,3290,432
20240722,122600,6892616700,3290,3295,3295,3290,231
20240722,122500,6891855650,3290,3290,3295,3290,1200
20240722,122400,6887907045,3290,3280,3290,3280,171
20240722,122300,6887346005,3290,3285,3290,3285,250
20240722,122200,6886524260,3290,3290,3290,3290,1
20240722,122100,6886520970,3290,3280,3295,3275,228
20240722,122000,6885773260,3280,3280,3280,3275,779
20240722,121900,6883218905,3280,3280,3280,3270,503
20240722,121800,6881573750,3285,3295,3300,3285,1078
20240722,121700,6878026055,3300,3290,3300,3290,1758
20240722,121600,6872229500,3295,3285,3295,3285,1064
20240722,121500,6868730130,3285,3285,3285,3285,80
20240722,121400,6868467330,3285,3270,3285,3270,53
20240722,121300,6868293740,3270,3270,3270,3270,35
20240722,121200,6868179290,3275,3285,3285,3275,24
20240722,121100,6868100670,3275,3280,3280,3275,324
20240722,121000,6867037955,3280,3285,3285,3280,399
20240722,120900,6865729230,3290,3290,3290,3285,728
20240722,120800,6863337215,3290,3285,3290,3280,1229
20240722,120700,6859300430,3280,3270,3280,3265,3414
20240722,120600,6848117210,3280,3280,3280,3280,6
20240722,120500,6848097530,3280,3280,3280,3280,15
20240722,120400,6848048330,3275,3275,3275,3275,295
20240722,120300,6847082205,3265,3275,3275,3265,217
20240722,120200,6846372635,3275,3280,3280,3260,411
20240722,120100,6845031200,3280,3275,3280,3275,102
20240722,120000,6844697140,3275,3275,3275,3275,316
20240722,115900,6843662240,3275,3275,3275,3275,0
20240722,115800,6843662240,3275,3255,3275,3250,273
20240722,115700,6842769085,3250,3250,3250,3250,201
20240722,115600,6842115835,3250,3250,3250,3250,2610
20240722,115500,6833633335,3250,3250,3250,3250,408
20240722,115400,6832307335,3250,3265,3265,3250,1004
20240722,115300,6829043360,3270,3265,3270,3250,2728
20240722,115200,6820158350,3260,3285,3285,3260,2001
20240722,115100,6813623210,3275,3280,3280,3275,145
20240722,115000,6813147755,3280,3290,3290,3280,9
20240722,114900,6813118155,3285,3280,3285,3280,1336
20240722,114800,6808729485,3265,3265,3280,3265,16
20240722,114700,6808677230,3280,3280,3280,3280,10
20240722,114600,6808644430,3280,3280,3280,3280,0
20240722,114500,6808644430,3280,3280,3280,3280,1
20240722,114400,6808641150,3280,3280,3280,3280,44
20240722,114300,6808496830,3260,3260,3265,3260,1766
20240722,114200,6802739620,3260,3265,3265,3260,1106
20240722,114100,6799129060,3260,3275,3275,3260,4357
20240722,114000,6784901785,3285,3290,3290,3280,2076
20240722,113900,6778082735,3290,3285,3290,3285,265
20240722,113800,6777211920,3285,3280,3285,3280,3491
20240722,113700,6765746850,3265,3265,3265,3265,758
20240722,113600,6763271980,3265,3265,3280,3265,427
20240722,113500,6761877075,3285,3265,3285,3265,102
20240722,113400,6761542295,3265,3275,3275,3265,2824
20240722,113300,6752309650,3275,3275,3275,3275,250
20240722,113200,6751490900,3275,3290,3290,3275,4320
20240722,113100,6737320120,3295,3300,3300,3295,2
20240722,113000,6737313525,3290,3290,3305,3290,1316
20240722,112900,6732983725,3290,3305,3305,3290,3232
20240722,112800,6722344865,3305,3300,3305,3295,4935
20240722,112700,6706060025,3305,3305,3305,3300,120
20240722,112600,6705663915,3310,3305,3315,3305,4552
20240722,112500,6690605360,3310,3305,3310,3300,4422
20240722,112400,6675996235,3295,3300,3305,3295,2095
20240722,112300,6669082020,3305,3310,3310,3305,1469
20240722,112200,6664226275,3310,3310,3310,3300,2070
20240722,112100,6657387800,3310,3315,3320,3295,2118
20240722,112000,6650374795,3315,3310,3315,3290,11255
20240722,111900,6613187695,3305,3310,3315,3300,7808
20240722,111800,6587372950,3310,3295,3325,3295,25934
20240722,111700,6501443910,3295,3290,3300,3285,12008
20240722,111600,6461860935,3280,3285,3290,3280,2104
20240722,111500,6454958890,3280,3295,3295,3280,2167
20240722,111400,6447823995,3295,3270,3300,3270,7215
20240722,111300,6424060500,3290,3275,3290,3265,2975
20240722,111200,6414312920,3275,3270,3280,3255,6266
20240722,111100,6393894630,3250,3270,3270,3250,2743
20240722,111000,6384949715,3270,3270,3270,3270,116
20240722,110900,6384570395,3275,3265,3275,3265,586
20240722,110800,6382657095,3275,3275,3275,3265,59
20240722,110700,6382464110,3260,3275,3275,3260,88
20240722,110600,6382176825,3275,3260,3275,3250,768
20240722,110500,6379676610,3260,3280,3280,3260,16
20240722,110400,6379624150,3280,3280,3280,3260,79
20240722,110300,6379366235,3280,3270,3285,3260,1169
20240722,110200,6375554115,3270,3290,3295,3270,1471
20240722,110100,6370727765,3295,3250,3295,3250,1112
20240722,110000,6367076270,3255,3235,3255,3235,121
20240722,105900,6366682815,3235,3235,3235,3235,103
20240722,105800,6366349610,3235,3235,3235,3235,10
20240722,105700,6366317260,3235,3240,3255,3235,1541
20240722,105600,6361325070,3235,3255,3255,3235,13
20240722,105500,6361282995,3240,3230,3240,3230,21
20240722,105400,6361214965,3255,3230,3255,3225,78
20240722,105300,6360962850,3225,3245,3255,3220,4747
20240722,105200,6345607660,3245,3240,3245,3235,1136
20240722,105100,6341927840,3240,3250,3250,3240,1179
20240722,105000,6338104585,3250,3250,3250,3250,2
20240722,104900,6338098085,3255,3260,3265,3245,7041
20240722,104800,6315233305,3255,3255,3255,3255,127
20240722,104700,6314819920,3255,3265,3265,3255,1083
20240722,104600,6311294155,3265,3255,3265,3255,2653
20240722,104500,6302651090,3265,3255,3265,3255,282
20240722,104400,6301733170,3255,3260,3265,3255,3427
20240722,104300,6290555790,3260,3285,3285,3260,1876
20240722,104200,6284427435,3285,3300,3300,3275,1241
20240722,104100,6280351565,3295,3300,3300,3285,333
20240722,104000,6279252830,3295,3295,3300,3285,5234
20240722,103900,6261986495,3295,3285,3295,3285,2073
20240722,103800,6255165465,3285,3275,3285,3270,553
20240722,103700,6253356595,3290,3285,3290,3270,1406
20240722,103600,6248744235,3300,3295,3300,3285,3837
20240722,103500,6236106200,3295,3295,3300,3285,6510
20240722,103400,6214661445,3290,3275,3290,3275,2519
20240722,103300,6206386845,3265,3265,3265,3255,2912
20240722,103200,6196885125,3255,3260,3265,3255,821
20240722,103100,6194209655,3260,3265,3265,3260,1220
20240722,103000,6190231920,3265,3275,3275,3265,2890
20240722,102900,6180790330,3275,3280,3280,3275,1338
20240722,102800,6176406550,3280,3285,3290,3280,1624
20240722,102700,6171074130,3275,3275,3290,3270,1061
20240722,102600,6167598510,3290,3270,3295,3265,3083
20240722,102500,6157465745,3270,3265,3290,3265,1793
20240722,102400,6151590155,3270,3265,3285,3265,1003
20240722,102300,6148309715,3270,3290,3290,3270,2667
20240722,102200,6139572655,3280,3290,3300,3270,4372
20240722,102100,6125174565,3295,3295,3295,3260,6650
20240722,102000,6103354315,3295,3235,3300,3235,14837
20240722,101900,6054827900,3260,3195,3280,3195,19379
20240722,101800,5992044830,3195,3185,3195,3185,2170
20240722,101700,5985130695,3185,3185,3195,3180,1233
20240722,101600,5981204455,3185,3195,3195,3185,660
20240722,101500,5979099180,3195,3185,3195,3180,2256
20240722,101400,5971918170,3190,3190,3200,3190,3768
20240722,101300,5959898160,3190,3195,3205,3190,942
20240722,101200,5956890700,3205,3200,3205,3195,2445
20240722,101100,5949073620,3200,3220,3220,3200,3510
20240722,101000,5937813140,3230,3230,3230,3215,2274
20240722,100900,5930487710,3225,3230,3240,3225,2831
20240722,100800,5921346265,3240,3235,3240,3230,6510
20240722,100700,5900264370,3230,3220,3235,3220,6066
20240722,100600,5880670330,3230,3230,3235,3220,1324
20240722,100500,5876398410,3215,3210,3230,3210,1096
20240722,100400,5872873295,3220,3220,3220,3205,4526
20240722,100300,5858306740,3220,3205,3220,3205,1661
20240722,100200,5852961640,3205,3215,3215,3205,688
20240722,100100,5850751575,3215,3215,3220,3210,3570
20240722,100000,5839262730,3215,3220,3230,3210,4201
20240722,095900,5825728220,3220,3210,3220,3200,2506
20240722,095800,5817675385,3210,3205,3210,3200,1873
20240722,095700,5811665555,3210,3195,3210,3185,3941
20240722,095600,5799088550,3195,3190,3200,3175,532
20240722,095500,5797390315,3175,3180,3190,3175,7812
20240722,095400,5772551965,3175,3190,3195,3170,10885
20240722,095300,5737918700,3190,3200,3200,3155,29415
20240722,095200,5644436190,3200,3200,3200,3190,16831
20240722,095100,5590621160,3200,3215,3220,3200,65775
20240722,095000,5379799440,3225,3235,3235,3210,16413
20240722,094900,5326936895,3230,3235,3255,3230,6842
20240722,094800,5304817480,3235,3255,3255,3235,18557
20240722,094700,5244667275,3255,3260,3260,3250,4802
20240722,094600,5229056485,3260,3255,3265,3255,1198
20240722,094500,5225156615,3265,3260,3270,3250,6149
20240722,094400,5205133425,3270,3285,3285,3260,8543
20240722,094300,5177201980,3275,3300,3300,3275,6094
20240722,094200,5157165365,3295,3300,3305,3295,5643
20240722,094100,5138544750,3300,3300,3315,3300,6130
20240722,094000,5118301545,3315,3320,3320,3300,3783
20240722,093900,5105804800,3305,3335,3345,3300,25859
20240722,093800,5019728775,3335,3320,3335,3300,11390
20240722,093700,4981898860,3335,3325,3340,3315,22768
20240722,093600,4906072025,3325,3310,3325,3305,13443
20240722,093500,4861518720,3305,3300,3325,3300,19888
20240722,093400,4795606960,3305,3305,3310,3300,4461
20240722,093300,4780863685,3305,3285,3305,3270,12736
20240722,093200,4738894925,3285,3300,3300,3285,9556
20240722,093100,4707413745,3300,3290,3305,3290,7975
20240722,093000,4681090695,3290,3285,3295,3285,5445
20240722,092900,4663168830,3290,3295,3295,3285,4111
20240722,092800,4649640505,3295,3290,3295,3280,9152
20240722,092700,4619590295,3290,3270,3305,3270,7917
20240722,092600,4593521360,3295,3290,3300,3260,3972
20240722,092500,4580458775,3280,3255,3290,3250,4181
20240722,092400,4566821385,3250,3295,3295,3250,8239
20240722,092300,4539907650,3295,3315,3315,3285,7278
20240722,092200,4515882460,3315,3260,3320,3250,33379
20240722,092100,4406011095,3260,3250,3270,3240,17094
20240722,092000,4350315135,3240,3235,3250,3230,9424
20240722,091900,4319786575,3235,3240,3250,3220,25748
20240722,091800,4236659135,3240,3250,3260,3240,14694
20240722,091700,4188952995,3250,3270,3270,3250,22503
20240722,091600,4115568210,3270,3260,3290,3255,14360
20240722,091500,4068499615,3260,3285,3285,3260,16546
20240722,091400,4014414925,3285,3285,3290,3275,22427
20240722,091300,3940813260,3285,3260,3295,3245,66470
20240722,091200,3722878130,3260,3250,3280,3250,36102
20240722,091100,3605449320,3200,3200,3200,3200,0
20240722,091000,3605449320,3200,3355,3360,3200,116777
20240722,090900,3221048935,3360,3385,3400,3340,49702
20240722,090800,3054040080,3390,3380,3400,3330,58489
20240722,090700,2857302735,3380,3390,3420,3380,24227
20240722,090600,2775250765,3390,3430,3435,3380,44455
20240722,090500,2624227835,3430,3410,3470,3400,55732
20240722,090400,2433447050,3410,3475,3485,3410,96587
20240722,090300,2100574155,3470,3470,3535,3445,184748
20240722,090200,1457542385,3475,3550,3555,3420,413995
20240722,090100,0,3285,3285,3285,3285,0
20240722,090000,0,3285,3285,3285,3285,0