stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,194200,84505820,8270,8270,8270,8270,698
20240722,194100,84505820,8270,8270,8270,8270,0
20240722,194000,84505820,8270,8270,8270,8270,0
20240722,193900,84505820,8270,8270,8270,8270,0
20240722,193800,84505820,8270,8270,8270,8270,0
20240722,193700,84505820,8270,8270,8270,8270,0
20240722,193600,84505820,8270,8270,8270,8270,0
20240722,193500,84505820,8270,8270,8270,8270,0
20240722,193400,84505820,8270,8270,8270,8270,0
20240722,193300,84505820,8270,8270,8270,8270,0
20240722,193200,84505820,8270,8270,8270,8270,0
20240722,193100,84505820,8270,8270,8270,8270,0
20240722,193000,84505820,8270,8270,8270,8270,0
20240722,192900,84505820,8270,8270,8270,8270,0
20240722,192800,84505820,8270,8270,8270,8270,0
20240722,192700,84505820,8270,8270,8270,8270,0
20240722,192600,84505820,8270,8270,8270,8270,0
20240722,192500,84505820,8270,8270,8270,8270,0
20240722,192400,84505820,8270,8270,8270,8270,0
20240722,192300,84505820,8270,8270,8270,8270,0
20240722,192200,84505820,8270,8270,8270,8270,0
20240722,192100,84505820,8270,8270,8270,8270,0
20240722,192000,84505820,8270,8270,8270,8270,0
20240722,191900,84505820,8270,8270,8270,8270,0
20240722,191800,84505820,8270,8270,8270,8270,0
20240722,191700,84505820,8270,8270,8270,8270,0
20240722,191600,84505820,8270,8270,8270,8270,0
20240722,191500,84505820,8270,8270,8270,8270,0
20240722,191400,84505820,8270,8270,8270,8270,0
20240722,191300,84505820,8270,8270,8270,8270,0
20240722,191200,84505820,8270,8270,8270,8270,698
20240722,191100,84505820,8270,8270,8270,8270,0
20240722,191000,84505820,8270,8270,8270,8270,0
20240722,190900,84505820,8270,8270,8270,8270,0
20240722,190800,84505820,8270,8270,8270,8270,0
20240722,190700,84505820,8270,8270,8270,8270,0
20240722,190600,84505820,8270,8270,8270,8270,0
20240722,190500,84505820,8270,8270,8270,8270,0
20240722,190400,84505820,8270,8270,8270,8270,0
20240722,190300,84505820,8270,8270,8270,8270,0
20240722,190200,84505820,8270,8270,8270,8270,0
20240722,190100,84505820,8270,8270,8270,8270,0
20240722,190000,84505820,8270,8270,8270,8270,0
20240722,185900,84505820,8270,8270,8270,8270,0
20240722,185800,84505820,8270,8270,8270,8270,0
20240722,185700,84505820,8270,8270,8270,8270,0
20240722,185600,84505820,8270,8270,8270,8270,0
20240722,185500,84505820,8270,8270,8270,8270,0
20240722,185400,84505820,8270,8270,8270,8270,0
20240722,185300,84505820,8270,8270,8270,8270,0
20240722,185200,84505820,8270,8270,8270,8270,0
20240722,185100,84505820,8270,8270,8270,8270,0
20240722,185000,84505820,8270,8270,8270,8270,0
20240722,184900,84505820,8270,8270,8270,8270,0
20240722,184800,84505820,8270,8270,8270,8270,0
20240722,184700,84505820,8270,8270,8270,8270,0
20240722,184600,84505820,8270,8270,8270,8270,0
20240722,184500,84505820,8270,8270,8270,8270,0
20240722,184400,84505820,8270,8270,8270,8270,0
20240722,184300,84505820,8270,8270,8270,8270,0
20240722,184200,84505820,8270,8270,8270,8270,698
20240722,184100,84505820,8270,8270,8270,8270,0
20240722,184000,84505820,8270,8270,8270,8270,0
20240722,183900,84505820,8270,8270,8270,8270,0
20240722,183800,84505820,8270,8270,8270,8270,0
20240722,183700,84505820,8270,8270,8270,8270,0
20240722,183600,84505820,8270,8270,8270,8270,0
20240722,183500,84505820,8270,8270,8270,8270,0
20240722,183400,84505820,8270,8270,8270,8270,0
20240722,183300,84505820,8270,8270,8270,8270,0
20240722,183200,84505820,8270,8270,8270,8270,0
20240722,183100,84505820,8270,8270,8270,8270,0
20240722,183000,84505820,8270,8270,8270,8270,0
20240722,182900,84505820,8270,8270,8270,8270,0
20240722,182800,84505820,8270,8270,8270,8270,0
20240722,182700,84505820,8270,8270,8270,8270,0
20240722,182600,84505820,8270,8270,8270,8270,0
20240722,182500,84505820,8270,8270,8270,8270,0
20240722,182400,84505820,8270,8270,8270,8270,0
20240722,182300,84505820,8270,8270,8270,8270,0
20240722,182200,84505820,8270,8270,8270,8270,0
20240722,182100,84505820,8270,8270,8270,8270,0
20240722,182000,84505820,8270,8270,8270,8270,0
20240722,181900,84505820,8270,8270,8270,8270,0
20240722,181800,84505820,8270,8270,8270,8270,0
20240722,181700,84505820,8270,8270,8270,8270,0
20240722,181600,84505820,8270,8270,8270,8270,0
20240722,181500,84505820,8270,8270,8270,8270,0
20240722,181400,84505820,8270,8270,8270,8270,0
20240722,181300,84505820,8270,8270,8270,8270,0
20240722,181200,84505820,8270,8270,8270,8270,698
20240722,181100,84505820,8270,8270,8270,8270,0
20240722,181000,84505820,8270,8270,8270,8270,0
20240722,180900,84505820,8270,8270,8270,8270,0
20240722,180800,84505820,8270,8270,8270,8270,0
20240722,180700,84505820,8270,8270,8270,8270,0
20240722,180600,84505820,8270,8270,8270,8270,0
20240722,180500,84505820,8270,8270,8270,8270,0
20240722,180400,84505820,8270,8270,8270,8270,0
20240722,180300,84505820,8270,8270,8270,8270,0
20240722,180200,84505820,8270,8270,8270,8270,0
20240722,180100,84505820,8270,8270,8270,8270,0
20240722,180000,84505820,8270,8270,8270,8270,0
20240722,175900,84505820,8270,8270,8270,8270,0
20240722,175800,84505820,8270,8270,8270,8270,0
20240722,175700,84505820,8270,8270,8270,8270,0
20240722,175600,84505820,8270,8270,8270,8270,0
20240722,175500,84505820,8270,8270,8270,8270,0
20240722,175400,84505820,8270,8270,8270,8270,0
20240722,175300,84505820,8270,8270,8270,8270,0
20240722,175200,84505820,8270,8270,8270,8270,0
20240722,175100,84505820,8270,8270,8270,8270,0
20240722,175000,84505820,8270,8270,8270,8270,0
20240722,174900,84505820,8270,8270,8270,8270,0
20240722,174800,84505820,8270,8270,8270,8270,0
20240722,174700,84505820,8270,8270,8270,8270,0
20240722,174600,84505820,8270,8270,8270,8270,0
20240722,174500,84505820,8270,8270,8270,8270,0
20240722,174400,84505820,8270,8270,8270,8270,0
20240722,174300,84505820,8270,8270,8270,8270,0
20240722,174200,84505820,8270,8270,8270,8270,698
20240722,174100,84505820,8270,8270,8270,8270,0
20240722,174000,84505820,8270,8270,8270,8270,0
20240722,173900,84505820,8270,8270,8270,8270,0
20240722,173800,84505820,8270,8270,8270,8270,0
20240722,173700,84505820,8270,8270,8270,8270,0
20240722,173600,84505820,8270,8270,8270,8270,0
20240722,173500,84505820,8270,8270,8270,8270,0
20240722,173400,84505820,8270,8270,8270,8270,0
20240722,173300,84505820,8270,8270,8270,8270,0
20240722,173200,84505820,8270,8270,8270,8270,0
20240722,173100,84505820,8270,8270,8270,8270,0
20240722,173000,84505820,8270,8270,8270,8270,0
20240722,172900,84505820,8270,8270,8270,8270,0
20240722,172800,84505820,8270,8270,8270,8270,0
20240722,172700,84505820,8270,8270,8270,8270,0
20240722,172600,84505820,8270,8270,8270,8270,0
20240722,172500,84505820,8270,8270,8270,8270,0
20240722,172400,84505820,8270,8270,8270,8270,0
20240722,172300,84505820,8270,8270,8270,8270,0
20240722,172200,84505820,8270,8270,8270,8270,0
20240722,172100,84505820,8270,8270,8270,8270,0
20240722,172000,84505820,8270,8270,8270,8270,0
20240722,171900,84505820,8270,8270,8270,8270,0
20240722,171800,84505820,8270,8270,8270,8270,0
20240722,171700,84505820,8270,8270,8270,8270,0
20240722,171600,84505820,8270,8270,8270,8270,0
20240722,171500,84505820,8270,8270,8270,8270,0
20240722,171400,84505820,8270,8270,8270,8270,0
20240722,171300,84505820,8270,8270,8270,8270,0
20240722,171200,84505820,8270,8270,8270,8270,698
20240722,171100,84505820,8270,8270,8270,8270,0
20240722,171000,84505820,8270,8270,8270,8270,0
20240722,170900,84505820,8270,8270,8270,8270,0
20240722,170800,84505820,8270,8270,8270,8270,0
20240722,170700,84505820,8270,8270,8270,8270,0
20240722,170600,84505820,8270,8270,8270,8270,0
20240722,170500,84505820,8270,8270,8270,8270,0
20240722,170400,84505820,8270,8270,8270,8270,0
20240722,170300,84505820,8270,8270,8270,8270,0
20240722,170200,84505820,8270,8270,8270,8270,0
20240722,170100,84505820,8270,8270,8270,8270,0
20240722,170000,84505820,8270,8270,8270,8270,0
20240722,165900,84505820,8270,8270,8270,8270,0
20240722,165800,84505820,8270,8270,8270,8270,0
20240722,165700,84505820,8270,8270,8270,8270,0
20240722,165600,84505820,8270,8270,8270,8270,0
20240722,165500,84505820,8270,8270,8270,8270,0
20240722,165400,84505820,8270,8270,8270,8270,0
20240722,165300,84505820,8270,8270,8270,8270,0
20240722,165200,84505820,8270,8270,8270,8270,0
20240722,165100,84505820,8270,8270,8270,8270,0
20240722,165000,84505820,8270,8270,8270,8270,0
20240722,164900,84505820,8270,8270,8270,8270,0
20240722,164800,84505820,8270,8270,8270,8270,0
20240722,164700,84505820,8270,8270,8270,8270,0
20240722,164600,84505820,8270,8270,8270,8270,0
20240722,164500,84505820,8270,8270,8270,8270,0
20240722,164400,84505820,8270,8270,8270,8270,0
20240722,164300,84505820,8270,8270,8270,8270,0
20240722,164200,84505820,8270,8270,8270,8270,698
20240722,164100,84505820,8270,8270,8270,8270,0
20240722,164000,84505820,8270,8270,8270,8270,0
20240722,163900,84505820,8270,8270,8270,8270,0
20240722,163800,84505820,8270,8270,8270,8270,0
20240722,163700,84505820,8270,8270,8270,8270,0
20240722,163600,84505820,8270,8270,8270,8270,0
20240722,163500,84505820,8270,8270,8270,8270,0
20240722,163400,84505820,8270,8270,8270,8270,0
20240722,163300,84505820,8270,8270,8270,8270,0
20240722,163200,84505820,8270,8270,8270,8270,0
20240722,163100,84505820,8270,8270,8270,8270,0
20240722,163000,84505820,8270,8270,8270,8270,0
20240722,162900,84505820,8270,8270,8270,8270,0
20240722,162800,84505820,8270,8270,8270,8270,0
20240722,162700,84505820,8270,8270,8270,8270,0
20240722,162600,84505820,8270,8270,8270,8270,0
20240722,162500,84505820,8270,8270,8270,8270,0
20240722,162400,84505820,8270,8270,8270,8270,0
20240722,162300,84505820,8270,8270,8270,8270,0
20240722,162200,84505820,8270,8270,8270,8270,0
20240722,162100,84505820,8270,8270,8270,8270,0
20240722,162000,84505820,8270,8270,8270,8270,0
20240722,161900,84505820,8270,8270,8270,8270,0
20240722,161800,84505820,8270,8270,8270,8270,0
20240722,161700,84505820,8270,8270,8270,8270,0
20240722,161600,84505820,8270,8270,8270,8270,0
20240722,161500,84505820,8270,8270,8270,8270,0
20240722,161400,84505820,8270,8270,8270,8270,0
20240722,161300,84505820,8270,8270,8270,8270,0
20240722,161200,84505820,8270,8270,8270,8270,698
20240722,161100,84505820,8270,8270,8270,8270,0
20240722,161000,84505820,8270,8270,8270,8270,0
20240722,160900,84505820,8270,8270,8270,8270,0
20240722,160800,84505820,8270,8270,8270,8270,0
20240722,160700,84505820,8270,8270,8270,8270,0
20240722,160600,84505820,8270,8270,8270,8270,0
20240722,160500,84505820,8270,8270,8270,8270,0
20240722,160400,84505820,8270,8270,8270,8270,0
20240722,160300,84505820,8270,8270,8270,8270,0
20240722,160200,84505820,8270,8270,8270,8270,0
20240722,160100,84505820,8270,8270,8270,8270,0
20240722,160000,84505820,8270,8270,8270,8270,0
20240722,155900,84505820,8270,8270,8270,8270,0
20240722,155800,84505820,8270,8270,8270,8270,0
20240722,155700,84505820,8270,8270,8270,8270,0
20240722,155600,84505820,8270,8270,8270,8270,0
20240722,155500,84505820,8270,8270,8270,8270,0
20240722,155400,84505820,8270,8270,8270,8270,0
20240722,155300,84505820,8270,8270,8270,8270,0
20240722,155200,84505820,8270,8270,8270,8270,0
20240722,155100,84505820,8270,8270,8270,8270,0
20240722,155000,84505820,8270,8270,8270,8270,0
20240722,154900,84505820,8270,8270,8270,8270,0
20240722,154800,84505820,8270,8270,8270,8270,0
20240722,154700,84505820,8270,8270,8270,8270,0
20240722,154600,84505820,8270,8270,8270,8270,0
20240722,154500,84505820,8270,8270,8270,8270,0
20240722,154400,84505820,8270,8270,8270,8270,0
20240722,154300,84505820,8270,8270,8270,8270,0
20240722,154200,84505820,8270,8270,8270,8270,698
20240722,154100,84505820,8270,8270,8270,8270,0
20240722,154000,84505820,8270,8270,8270,8270,0
20240722,153900,84505820,8270,8270,8270,8270,0
20240722,153800,84505820,8270,8270,8270,8270,0
20240722,153700,84505820,8270,8270,8270,8270,0
20240722,153600,84505820,8270,8270,8270,8270,0
20240722,153500,84505820,8270,8270,8270,8270,0
20240722,153400,84505820,8270,8270,8270,8270,0
20240722,153300,84505820,8270,8270,8270,8270,0
20240722,153200,84505820,8270,8270,8270,8270,0
20240722,153100,84505820,8270,8270,8270,8270,0
20240722,153000,84505820,8270,8270,8270,8270,698
20240722,152900,78733360,8300,8300,8300,8300,0
20240722,152800,78733360,8300,8300,8300,8300,0
20240722,152700,78733360,8300,8300,8300,8300,0
20240722,152600,78733360,8300,8300,8300,8300,0
20240722,152500,78733360,8300,8300,8300,8300,0
20240722,152400,78733360,8300,8300,8300,8300,0
20240722,152300,78733360,8300,8300,8300,8300,0
20240722,152200,78733360,8300,8300,8300,8300,0
20240722,152100,78733360,8300,8300,8300,8300,0
20240722,152000,78733360,8300,8300,8300,8300,0
20240722,151900,78733360,8300,8290,8300,8280,15
20240722,151800,78609030,8300,8300,8300,8300,0
20240722,151700,78609030,8300,8300,8300,8300,20
20240722,151600,78443030,8300,8300,8300,8300,0
20240722,151500,78443030,8300,8300,8300,8300,0
20240722,151400,78443030,8300,8300,8300,8300,0
20240722,151300,78443030,8300,8280,8300,8280,25
20240722,151200,78235630,8280,8280,8280,8270,47
20240722,151100,77846740,8280,8280,8280,8280,117
20240722,151000,76877980,8280,8280,8280,8280,100
20240722,150900,76049980,8290,8290,8290,8290,0
20240722,150800,76049980,8290,8290,8290,8290,0
20240722,150700,76049980,8290,8290,8290,8290,0
20240722,150600,76049980,8290,8270,8290,8270,12
20240722,150500,75950720,8270,8290,8290,8270,506
20240722,150400,71759490,8300,8300,8300,8300,30
20240722,150300,71510490,8310,8310,8310,8310,0
20240722,150200,71510490,8310,8310,8310,8310,0
20240722,150100,71510490,8310,8310,8310,8310,40
20240722,150000,71178090,8310,8310,8310,8310,0
20240722,145900,71178090,8310,8310,8310,8310,0
20240722,145800,71178090,8310,8310,8310,8310,0
20240722,145700,71178090,8310,8310,8310,8310,0
20240722,145600,71178090,8310,8310,8310,8310,0
20240722,145500,71178090,8310,8310,8310,8310,0
20240722,145400,71178090,8310,8310,8310,8310,0
20240722,145300,71178090,8310,8310,8310,8310,0
20240722,145200,71178090,8310,8310,8310,8310,0
20240722,145100,71178090,8310,8310,8310,8310,1
20240722,145000,71169780,8310,8310,8310,8310,0
20240722,144900,71169780,8310,8310,8310,8310,0
20240722,144800,71169780,8310,8310,8310,8310,0
20240722,144700,71169780,8310,8310,8310,8310,0
20240722,144600,71169780,8310,8310,8310,8310,0
20240722,144500,71169780,8310,8310,8310,8310,0
20240722,144400,71169780,8310,8310,8310,8310,0
20240722,144300,71169780,8310,8310,8310,8310,0
20240722,144200,71169780,8310,8310,8310,8310,0
20240722,144100,71169780,8310,8310,8310,8310,3
20240722,144000,71144850,8310,8310,8310,8310,10
20240722,143900,71061750,8310,8310,8310,8310,0
20240722,143800,71061750,8310,8310,8310,8310,0
20240722,143700,71061750,8310,8300,8310,8300,2
20240722,143600,71045140,8310,8310,8310,8310,65
20240722,143500,70504990,8310,8310,8310,8310,0
20240722,143400,70504990,8310,8310,8310,8310,0
20240722,143300,70504990,8310,8310,8310,8310,0
20240722,143200,70504990,8310,8310,8310,8310,0
20240722,143100,70504990,8310,8310,8310,8310,4
20240722,143000,70471750,8310,8310,8310,8310,0
20240722,142900,70471750,8310,8310,8310,8310,0
20240722,142800,70471750,8310,8310,8310,8310,0
20240722,142700,70471750,8310,8310,8310,8310,0
20240722,142600,70471750,8310,8310,8310,8310,0
20240722,142500,70471750,8310,8310,8310,8310,0
20240722,142400,70471750,8310,8310,8310,8310,0
20240722,142300,70471750,8310,8310,8310,8310,1
20240722,142200,70463440,8280,8280,8280,8280,12
20240722,142100,70364080,8280,8310,8310,8280,1882
20240722,142000,54740360,8310,8310,8310,8310,0
20240722,141900,54740360,8310,8310,8310,8310,0
20240722,141800,54740360,8310,8320,8320,8310,757
20240722,141700,48443190,8330,8330,8330,8330,0
20240722,141600,48443190,8330,8330,8330,8330,0
20240722,141500,48443190,8330,8330,8330,8330,3
20240722,141400,48418200,8330,8330,8330,8330,0
20240722,141300,48418200,8330,8330,8330,8330,0
20240722,141200,48418200,8330,8330,8330,8330,50
20240722,141100,48001700,8330,8330,8330,8330,2
20240722,141000,47985040,8330,8330,8330,8330,41
20240722,140900,47643510,8330,8350,8350,8330,443
20240722,140800,43950490,8350,8350,8350,8350,0
20240722,140700,43950490,8350,8350,8350,8350,0
20240722,140600,43950490,8350,8350,8350,8350,0
20240722,140500,43950490,8350,8350,8350,8350,1
20240722,140400,43942140,8350,8350,8350,8350,0
20240722,140300,43942140,8350,8350,8350,8350,0
20240722,140200,43942140,8350,8350,8350,8350,0
20240722,140100,43942140,8350,8350,8350,8350,82
20240722,140000,43257440,8350,8350,8350,8350,0
20240722,135900,43257440,8350,8350,8350,8350,0
20240722,135800,43257440,8350,8350,8350,8350,0
20240722,135700,43257440,8350,8350,8350,8350,100
20240722,135600,42422440,8350,8350,8350,8350,0
20240722,135500,42422440,8350,8350,8350,8350,0
20240722,135400,42422440,8350,8350,8350,8350,0
20240722,135300,42422440,8350,8350,8350,8350,0
20240722,135200,42422440,8350,8350,8350,8350,0
20240722,135100,42422440,8350,8350,8350,8350,1
20240722,135000,42414090,8350,8350,8350,8350,0
20240722,134900,42414090,8350,8350,8350,8350,0
20240722,134800,42414090,8350,8350,8350,8350,0
20240722,134700,42414090,8350,8350,8350,8350,0
20240722,134600,42414090,8350,8350,8350,8350,0
20240722,134500,42414090,8350,8350,8350,8350,0
20240722,134400,42414090,8350,8350,8350,8350,0
20240722,134300,42414090,8350,8350,8350,8350,0
20240722,134200,42414090,8350,8350,8350,8350,0
20240722,134100,42414090,8350,8350,8350,8350,3
20240722,134000,42389040,8350,8350,8350,8350,2
20240722,133900,42372340,8320,8320,8320,8320,0
20240722,133800,42372340,8320,8320,8320,8320,0
20240722,133700,42372340,8320,8320,8320,8320,106
20240722,133600,41490420,8320,8320,8320,8320,0
20240722,133500,41490420,8320,8320,8320,8320,0
20240722,133400,41490420,8320,8320,8320,8320,0
20240722,133300,41490420,8320,8320,8320,8320,0
20240722,133200,41490420,8320,8320,8320,8320,0
20240722,133100,41490420,8320,8320,8320,8320,0
20240722,133000,41490420,8320,8320,8320,8320,1
20240722,132900,41482100,8310,8310,8310,8310,0
20240722,132800,41482100,8310,8310,8310,8310,0
20240722,132700,41482100,8310,8320,8320,8310,443
20240722,132600,37796770,8320,8320,8320,8320,183
20240722,132500,36274210,8320,8320,8320,8320,0
20240722,132400,36274210,8320,8320,8320,8320,0
20240722,132300,36274210,8320,8320,8320,8320,0
20240722,132200,36274210,8320,8340,8340,8320,764
20240722,132100,29914410,8340,8340,8340,8340,0
20240722,132000,29914410,8340,8340,8340,8340,0
20240722,131900,29914410,8340,8340,8340,8340,0
20240722,131800,29914410,8340,8340,8340,8340,0
20240722,131700,29914410,8340,8340,8340,8340,0
20240722,131600,29914410,8340,8340,8340,8340,0
20240722,131500,29914410,8340,8340,8340,8340,0
20240722,131400,29914410,8340,8340,8340,8340,0
20240722,131300,29914410,8340,8380,8380,8340,443
20240722,131200,26204670,8380,8400,8400,8380,191
20240722,131100,24602340,8410,8410,8410,8410,2
20240722,131000,24585520,8410,8410,8410,8410,0
20240722,130900,24585520,8410,8410,8410,8410,0
20240722,130800,24585520,8410,8410,8410,8410,0
20240722,130700,24585520,8410,8410,8410,8410,0
20240722,130600,24585520,8410,8410,8410,8410,0
20240722,130500,24585520,8410,8410,8410,8410,0
20240722,130400,24585520,8410,8410,8410,8410,3
20240722,130300,24560290,8410,8410,8410,8410,2
20240722,130200,24543470,8400,8400,8400,8400,0
20240722,130100,24543470,8400,8400,8400,8400,0
20240722,130000,24543470,8400,8400,8400,8400,0
20240722,125900,24543470,8400,8400,8400,8400,0
20240722,125800,24543470,8400,8400,8400,8400,0
20240722,125700,24543470,8400,8400,8400,8400,0
20240722,125600,24543470,8400,8400,8400,8400,0
20240722,125500,24543470,8400,8400,8400,8400,0
20240722,125400,24543470,8400,8400,8400,8400,112
20240722,125300,23602670,8410,8410,8410,8410,0
20240722,125200,23602670,8410,8410,8410,8410,0
20240722,125100,23602670,8410,8410,8410,8410,2
20240722,125000,23585850,8410,8410,8410,8410,0
20240722,124900,23585850,8410,8410,8410,8410,0
20240722,124800,23585850,8410,8410,8410,8410,0
20240722,124700,23585850,8410,8410,8410,8410,0
20240722,124600,23585850,8410,8410,8410,8410,0
20240722,124500,23585850,8410,8410,8410,8410,0
20240722,124400,23585850,8410,8410,8410,8410,0
20240722,124300,23585850,8410,8410,8410,8410,0
20240722,124200,23585850,8410,8410,8410,8410,0
20240722,124100,23585850,8410,8410,8410,8410,4
20240722,124000,23552210,8400,8400,8400,8400,0
20240722,123900,23552210,8400,8400,8400,8400,0
20240722,123800,23552210,8400,8400,8400,8400,0
20240722,123700,23552210,8400,8400,8400,8400,0
20240722,123600,23552210,8400,8400,8400,8400,0
20240722,123500,23552210,8400,8400,8400,8400,0
20240722,123400,23552210,8400,8400,8400,8400,0
20240722,123300,23552210,8400,8400,8400,8400,0
20240722,123200,23552210,8400,8400,8400,8400,0
20240722,123100,23552210,8400,8400,8400,8400,0
20240722,123000,23552210,8400,8400,8400,8400,0
20240722,122900,23552210,8400,8400,8400,8400,0
20240722,122800,23552210,8400,8400,8400,8400,0
20240722,122700,23552210,8400,8400,8400,8400,0
20240722,122600,23552210,8400,8410,8410,8400,314
20240722,122500,20911610,8400,8400,8400,8400,0
20240722,122400,20911610,8400,8400,8400,8400,0
20240722,122300,20911610,8400,8400,8400,8400,0
20240722,122200,20911610,8400,8400,8400,8400,0
20240722,122100,20911610,8400,8400,8400,8400,0
20240722,122000,20911610,8400,8400,8400,8400,0
20240722,121900,20911610,8400,8400,8400,8400,0
20240722,121800,20911610,8400,8400,8400,8400,0
20240722,121700,20911610,8400,8400,8400,8400,126
20240722,121600,19853210,8400,8400,8400,8400,0
20240722,121500,19853210,8400,8400,8400,8400,0
20240722,121400,19853210,8400,8400,8400,8400,0
20240722,121300,19853210,8400,8400,8400,8400,0
20240722,121200,19853210,8400,8400,8400,8400,0
20240722,121100,19853210,8400,8400,8400,8400,1
20240722,121000,19844810,8420,8420,8420,8420,0
20240722,120900,19844810,8420,8420,8420,8420,0
20240722,120800,19844810,8420,8420,8420,8420,0
20240722,120700,19844810,8420,8420,8420,8420,0
20240722,120600,19844810,8420,8420,8420,8420,0
20240722,120500,19844810,8420,8420,8420,8420,0
20240722,120400,19844810,8420,8420,8420,8420,2
20240722,120300,19827970,8420,8420,8420,8420,20
20240722,120200,19659570,8420,8420,8420,8420,0
20240722,120100,19659570,8420,8420,8420,8420,2
20240722,120000,19642730,8420,8420,8420,8420,1
20240722,115900,19634310,8400,8400,8400,8400,10
20240722,115800,19550310,8400,8400,8400,8400,10
20240722,115700,19466310,8400,8400,8400,8400,2
20240722,115600,19449510,8400,8400,8400,8400,80
20240722,115500,18777510,8420,8420,8420,8420,0
20240722,115400,18777510,8420,8420,8420,8420,0
20240722,115300,18777510,8420,8420,8420,8420,20
20240722,115200,18609110,8420,8420,8420,8420,0
20240722,115100,18609110,8420,8420,8420,8420,3
20240722,115000,18583850,8420,8420,8420,8420,0
20240722,114900,18583850,8420,8420,8420,8420,0
20240722,114800,18583850,8420,8420,8420,8420,0
20240722,114700,18583850,8420,8420,8420,8420,0
20240722,114600,18583850,8420,8420,8420,8420,0
20240722,114500,18583850,8420,8420,8420,8420,0
20240722,114400,18583850,8420,8420,8420,8420,0
20240722,114300,18583850,8420,8420,8420,8420,22
20240722,114200,18398610,8420,8420,8420,8420,2
20240722,114100,18381770,8420,8420,8420,8420,120
20240722,114000,17371370,8430,8430,8430,8430,1
20240722,113900,17362940,8430,8430,8430,8430,0
20240722,113800,17362940,8430,8430,8430,8430,0
20240722,113700,17362940,8430,8430,8430,8430,1
20240722,113600,17354510,8420,8420,8420,8420,0
20240722,113500,17354510,8420,8420,8420,8420,10
20240722,113400,17270310,8430,8430,8430,8430,0
20240722,113300,17270310,8430,8430,8430,8430,20
20240722,113200,17101710,8430,8430,8430,8430,0
20240722,113100,17101710,8430,8430,8430,8430,2
20240722,113000,17084850,8430,8430,8430,8430,0
20240722,112900,17084850,8430,8430,8430,8430,8
20240722,112800,17017410,8430,8430,8430,8430,0
20240722,112700,17017410,8430,8430,8430,8430,0
20240722,112600,17017410,8430,8430,8430,8430,0
20240722,112500,17017410,8430,8430,8430,8430,0
20240722,112400,17017410,8430,8430,8430,8430,0
20240722,112300,17017410,8430,8430,8430,8430,20
20240722,112200,16848810,8430,8430,8430,8430,0
20240722,112100,16848810,8430,8430,8430,8430,6
20240722,112000,16798230,8430,8430,8430,8430,0
20240722,111900,16798230,8430,8430,8430,8430,33
20240722,111800,16520040,8430,8430,8430,8430,0
20240722,111700,16520040,8430,8430,8430,8430,0
20240722,111600,16520040,8430,8430,8430,8430,0
20240722,111500,16520040,8430,8430,8430,8430,0
20240722,111400,16520040,8430,8430,8430,8430,0
20240722,111300,16520040,8430,8430,8430,8430,20
20240722,111200,16351440,8430,8430,8430,8430,4
20240722,111100,16317720,8410,8410,8410,8410,0
20240722,111000,16317720,8410,8410,8410,8410,0
20240722,110900,16317720,8410,8410,8410,8410,0
20240722,110800,16317720,8410,8410,8410,8410,0
20240722,110700,16317720,8410,8410,8410,8410,0
20240722,110600,16317720,8410,8420,8420,8410,30
20240722,110500,16065230,8420,8420,8420,8420,1
20240722,110400,16056810,8420,8420,8420,8420,0
20240722,110300,16056810,8420,8420,8420,8420,0
20240722,110200,16056810,8420,8420,8420,8420,0
20240722,110100,16056810,8420,8420,8420,8420,3
20240722,110000,16031550,8420,8420,8420,8420,0
20240722,105900,16031550,8420,8420,8420,8420,0
20240722,105800,16031550,8420,8420,8420,8420,0
20240722,105700,16031550,8420,8420,8420,8420,21
20240722,105600,15854730,8420,8420,8420,8420,0
20240722,105500,15854730,8420,8420,8420,8420,1
20240722,105400,15846310,8420,8420,8420,8420,0
20240722,105300,15846310,8420,8420,8420,8420,0
20240722,105200,15846310,8420,8420,8420,8420,0
20240722,105100,15846310,8420,8420,8420,8420,0
20240722,105000,15846310,8420,8420,8420,8420,1
20240722,104900,15837890,8430,8430,8430,8430,0
20240722,104800,15837890,8430,8430,8430,8430,0
20240722,104700,15837890,8430,8430,8430,8430,0
20240722,104600,15837890,8430,8430,8430,8430,0
20240722,104500,15837890,8430,8430,8430,8430,0
20240722,104400,15837890,8430,8430,8430,8430,0
20240722,104300,15837890,8430,8430,8430,8430,20
20240722,104200,15669290,8430,8430,8430,8430,10
20240722,104100,15584990,8430,8430,8430,8430,2
20240722,104000,15568130,8430,8430,8430,8430,0
20240722,103900,15568130,8430,8430,8430,8430,0
20240722,103800,15568130,8430,8430,8430,8430,0
20240722,103700,15568130,8430,8420,8430,8420,37
20240722,103600,15256310,8420,8420,8420,8420,30
20240722,103500,15003710,8420,8420,8420,8420,0
20240722,103400,15003710,8420,8420,8420,8420,5
20240722,103300,14961610,8420,8420,8420,8420,54
20240722,103200,14506930,8420,8420,8420,8420,0
20240722,103100,14506930,8420,8420,8420,8420,2
20240722,103000,14490090,8420,8420,8420,8420,0
20240722,102900,14490090,8420,8420,8420,8420,0
20240722,102800,14490090,8420,8420,8420,8420,0
20240722,102700,14490090,8420,8420,8420,8420,0
20240722,102600,14490090,8420,8420,8420,8420,0
20240722,102500,14490090,8420,8420,8420,8420,1
20240722,102400,14481670,8420,8420,8420,8420,40
20240722,102300,14144870,8420,8420,8420,8420,0
20240722,102200,14144870,8420,8420,8420,8420,0
20240722,102100,14144870,8420,8420,8420,8420,6
20240722,102000,14094350,8380,8380,8380,8380,0
20240722,101900,14094350,8380,8380,8380,8380,20
20240722,101800,13926750,8430,8430,8430,8430,0
20240722,101700,13926750,8430,8430,8430,8430,0
20240722,101600,13926750,8430,8430,8430,8430,1
20240722,101500,13918320,8430,8430,8430,8430,0
20240722,101400,13918320,8430,8430,8430,8430,0
20240722,101300,13918320,8430,8430,8430,8430,20
20240722,101200,13749720,8430,8430,8430,8430,0
20240722,101100,13749720,8430,8430,8430,8430,2
20240722,101000,13732860,8430,8430,8430,8430,0
20240722,100900,13732860,8430,8430,8430,8430,0
20240722,100800,13732860,8430,8430,8430,8430,1
20240722,100700,13724430,8380,8380,8380,8380,0
20240722,100600,13724430,8380,8380,8380,8380,0
20240722,100500,13724430,8380,8380,8380,8380,0
20240722,100400,13724430,8380,8380,8380,8380,0
20240722,100300,13724430,8380,8380,8380,8380,43
20240722,100200,13364090,8430,8430,8430,8430,0
20240722,100100,13364090,8430,8430,8430,8430,3
20240722,100000,13338800,8430,8430,8430,8430,0
20240722,095900,13338800,8430,8430,8430,8430,0
20240722,095800,13338800,8430,8430,8430,8430,0
20240722,095700,13338800,8430,8430,8430,8430,0
20240722,095600,13338800,8430,8430,8430,8430,0
20240722,095500,13338800,8430,8430,8430,8430,0
20240722,095400,13338800,8430,8430,8430,8430,0
20240722,095300,13338800,8430,8430,8430,8430,20
20240722,095200,13170200,8430,8430,8430,8430,0
20240722,095100,13170200,8430,8430,8430,8430,2
20240722,095000,13153340,8430,8390,8430,8390,42
20240722,094900,12800840,8390,8390,8390,8390,0
20240722,094800,12800840,8390,8390,8390,8390,0
20240722,094700,12800840,8390,8390,8390,8390,0
20240722,094600,12800840,8390,8390,8390,8390,20
20240722,094500,12633040,8430,8410,8430,8400,578
20240722,094400,7777560,8410,8410,8410,8410,0
20240722,094300,7777560,8410,8410,8410,8410,0
20240722,094200,7777560,8410,8410,8410,8410,0
20240722,094100,7777560,8410,8410,8410,8410,146
20240722,094000,6549700,8430,8440,8440,8430,228
20240722,093900,4627160,8440,8440,8440,8440,0
20240722,093800,4627160,8440,8440,8440,8440,0
20240722,093700,4627160,8440,8440,8440,8440,0
20240722,093600,4627160,8440,8440,8440,8440,0
20240722,093500,4627160,8440,8440,8440,8440,1
20240722,093400,4618720,8440,8450,8450,8440,213
20240722,093300,2818880,8480,8480,8480,8480,20
20240722,093200,2649280,8480,8480,8480,8480,0
20240722,093100,2649280,8480,8480,8480,8480,2
20240722,093000,2632320,8480,8480,8480,8480,0
20240722,092900,2632320,8480,8480,8480,8480,0
20240722,092800,2632320,8480,8480,8480,8480,0
20240722,092700,2632320,8480,8480,8480,8480,0
20240722,092600,2632320,8480,8480,8480,8480,0
20240722,092500,2632320,8480,8480,8480,8480,0
20240722,092400,2632320,8480,8480,8480,8480,40
20240722,092300,2293120,8480,8480,8480,8480,0
20240722,092200,2293120,8480,8480,8480,8480,0
20240722,092100,2293120,8480,8480,8480,8480,3
20240722,092000,2267680,8480,8480,8480,8480,0
20240722,091900,2267680,8480,8480,8480,8480,0
20240722,091800,2267680,8480,8480,8480,8480,7
20240722,091700,2208320,8440,8440,8440,8440,0
20240722,091600,2208320,8440,8440,8440,8440,0
20240722,091500,2208320,8440,8440,8440,8440,0
20240722,091400,2208320,8440,8440,8440,8440,0
20240722,091300,2208320,8440,8440,8440,8440,0
20240722,091200,2208320,8440,8440,8440,8440,146
20240722,091100,976080,8440,8440,8440,8440,4
20240722,091000,942320,8410,8410,8410,8410,0
20240722,090900,942320,8410,8410,8410,8410,0
20240722,090800,942320,8410,8410,8410,8410,0
20240722,090700,942320,8410,8410,8410,8410,0
20240722,090600,942320,8410,8410,8410,8410,0
20240722,090500,942320,8410,8410,8410,8410,0
20240722,090400,942320,8410,8420,8420,8410,82
20240722,090300,252600,8420,8420,8420,8420,0
20240722,090200,252600,8420,8420,8420,8420,1
20240722,090100,244180,8420,8420,8420,8420,0
20240722,090000,244180,8420,8420,8420,8420,29