stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,194900,2416900140,9350,9350,9350,9350,9986
20240722,194800,2416900140,9350,9350,9350,9350,0
20240722,194700,2416900140,9350,9350,9350,9350,0
20240722,194600,2416900140,9350,9350,9350,9350,0
20240722,194500,2416900140,9350,9350,9350,9350,0
20240722,194400,2416900140,9350,9350,9350,9350,0
20240722,194300,2416900140,9350,9350,9350,9350,0
20240722,194200,2416900140,9350,9350,9350,9350,0
20240722,194100,2416900140,9350,9350,9350,9350,0
20240722,194000,2416900140,9350,9350,9350,9350,0
20240722,193900,2416900140,9350,9350,9350,9350,0
20240722,193800,2416900140,9350,9350,9350,9350,0
20240722,193700,2416900140,9350,9350,9350,9350,0
20240722,193600,2416900140,9350,9350,9350,9350,0
20240722,193500,2416900140,9350,9350,9350,9350,0
20240722,193400,2416900140,9350,9350,9350,9350,0
20240722,193300,2416900140,9350,9350,9350,9350,0
20240722,193200,2416900140,9350,9350,9350,9350,0
20240722,193100,2416900140,9350,9350,9350,9350,0
20240722,193000,2416900140,9350,9350,9350,9350,0
20240722,192900,2416900140,9350,9350,9350,9350,0
20240722,192800,2416900140,9350,9350,9350,9350,0
20240722,192700,2416900140,9350,9350,9350,9350,0
20240722,192600,2416900140,9350,9350,9350,9350,0
20240722,192500,2416900140,9350,9350,9350,9350,0
20240722,192400,2416900140,9350,9350,9350,9350,0
20240722,192300,2416900140,9350,9350,9350,9350,0
20240722,192200,2416900140,9350,9350,9350,9350,0
20240722,192100,2416900140,9350,9350,9350,9350,0
20240722,192000,2416900140,9350,9350,9350,9350,0
20240722,191900,2416900140,9350,9350,9350,9350,9986
20240722,191800,2416900140,9350,9350,9350,9350,0
20240722,191700,2416900140,9350,9350,9350,9350,0
20240722,191600,2416900140,9350,9350,9350,9350,0
20240722,191500,2416900140,9350,9350,9350,9350,0
20240722,191400,2416900140,9350,9350,9350,9350,0
20240722,191300,2416900140,9350,9350,9350,9350,0
20240722,191200,2416900140,9350,9350,9350,9350,0
20240722,191100,2416900140,9350,9350,9350,9350,0
20240722,191000,2416900140,9350,9350,9350,9350,0
20240722,190900,2416900140,9350,9350,9350,9350,0
20240722,190800,2416900140,9350,9350,9350,9350,0
20240722,190700,2416900140,9350,9350,9350,9350,0
20240722,190600,2416900140,9350,9350,9350,9350,0
20240722,190500,2416900140,9350,9350,9350,9350,0
20240722,190400,2416900140,9350,9350,9350,9350,0
20240722,190300,2416900140,9350,9350,9350,9350,0
20240722,190200,2416900140,9350,9350,9350,9350,0
20240722,190100,2416900140,9350,9350,9350,9350,0
20240722,190000,2416900140,9350,9350,9350,9350,0
20240722,185900,2416900140,9350,9350,9350,9350,0
20240722,185800,2416900140,9350,9350,9350,9350,0
20240722,185700,2416900140,9350,9350,9350,9350,0
20240722,185600,2416900140,9350,9350,9350,9350,0
20240722,185500,2416900140,9350,9350,9350,9350,0
20240722,185400,2416900140,9350,9350,9350,9350,0
20240722,185300,2416900140,9350,9350,9350,9350,0
20240722,185200,2416900140,9350,9350,9350,9350,0
20240722,185100,2416900140,9350,9350,9350,9350,0
20240722,185000,2416900140,9350,9350,9350,9350,0
20240722,184900,2416900140,9350,9350,9350,9350,9986
20240722,184800,2416900140,9350,9350,9350,9350,0
20240722,184700,2416900140,9350,9350,9350,9350,0
20240722,184600,2416900140,9350,9350,9350,9350,0
20240722,184500,2416900140,9350,9350,9350,9350,0
20240722,184400,2416900140,9350,9350,9350,9350,0
20240722,184300,2416900140,9350,9350,9350,9350,0
20240722,184200,2416900140,9350,9350,9350,9350,0
20240722,184100,2416900140,9350,9350,9350,9350,0
20240722,184000,2416900140,9350,9350,9350,9350,0
20240722,183900,2416900140,9350,9350,9350,9350,0
20240722,183800,2416900140,9350,9350,9350,9350,0
20240722,183700,2416900140,9350,9350,9350,9350,0
20240722,183600,2416900140,9350,9350,9350,9350,0
20240722,183500,2416900140,9350,9350,9350,9350,0
20240722,183400,2416900140,9350,9350,9350,9350,0
20240722,183300,2416900140,9350,9350,9350,9350,0
20240722,183200,2416900140,9350,9350,9350,9350,0
20240722,183100,2416900140,9350,9350,9350,9350,0
20240722,183000,2416900140,9350,9350,9350,9350,0
20240722,182900,2416900140,9350,9350,9350,9350,0
20240722,182800,2416900140,9350,9350,9350,9350,0
20240722,182700,2416900140,9350,9350,9350,9350,0
20240722,182600,2416900140,9350,9350,9350,9350,0
20240722,182500,2416900140,9350,9350,9350,9350,0
20240722,182400,2416900140,9350,9350,9350,9350,0
20240722,182300,2416900140,9350,9350,9350,9350,0
20240722,182200,2416900140,9350,9350,9350,9350,0
20240722,182100,2416900140,9350,9350,9350,9350,0
20240722,182000,2416900140,9350,9350,9350,9350,0
20240722,181900,2416900140,9350,9350,9350,9350,9986
20240722,181800,2416900140,9350,9350,9350,9350,0
20240722,181700,2416900140,9350,9350,9350,9350,0
20240722,181600,2416900140,9350,9350,9350,9350,0
20240722,181500,2416900140,9350,9350,9350,9350,0
20240722,181400,2416900140,9350,9350,9350,9350,0
20240722,181300,2416900140,9350,9350,9350,9350,0
20240722,181200,2416900140,9350,9350,9350,9350,0
20240722,181100,2416900140,9350,9350,9350,9350,0
20240722,181000,2416900140,9350,9350,9350,9350,0
20240722,180900,2416900140,9350,9350,9350,9350,0
20240722,180800,2416900140,9350,9350,9350,9350,0
20240722,180700,2416900140,9350,9350,9350,9350,0
20240722,180600,2416900140,9350,9350,9350,9350,0
20240722,180500,2416900140,9350,9350,9350,9350,0
20240722,180400,2416900140,9350,9350,9350,9350,0
20240722,180300,2416900140,9350,9350,9350,9350,0
20240722,180200,2416900140,9350,9350,9350,9350,0
20240722,180100,2416900140,9350,9350,9350,9350,0
20240722,180000,2416900140,9350,9350,9350,9350,0
20240722,175900,2416900140,9350,9350,9350,9350,0
20240722,175800,2416900140,9350,9350,9350,9350,0
20240722,175700,2416900140,9350,9350,9350,9350,0
20240722,175600,2416900140,9350,9350,9350,9350,0
20240722,175500,2416900140,9350,9350,9350,9350,0
20240722,175400,2416900140,9350,9350,9350,9350,0
20240722,175300,2416900140,9350,9350,9350,9350,0
20240722,175200,2416900140,9350,9350,9350,9350,0
20240722,175100,2416900140,9350,9350,9350,9350,0
20240722,175000,2416900140,9350,9350,9350,9350,0
20240722,174900,2416900140,9350,9350,9350,9350,9986
20240722,174800,2416900140,9350,9350,9350,9350,0
20240722,174700,2416900140,9350,9350,9350,9350,0
20240722,174600,2416900140,9350,9350,9350,9350,0
20240722,174500,2416900140,9350,9350,9350,9350,0
20240722,174400,2416900140,9350,9350,9350,9350,0
20240722,174300,2416900140,9350,9350,9350,9350,0
20240722,174200,2416900140,9350,9350,9350,9350,0
20240722,174100,2416900140,9350,9350,9350,9350,0
20240722,174000,2416900140,9350,9350,9350,9350,0
20240722,173900,2416900140,9350,9350,9350,9350,0
20240722,173800,2416900140,9350,9350,9350,9350,0
20240722,173700,2416900140,9350,9350,9350,9350,0
20240722,173600,2416900140,9350,9350,9350,9350,0
20240722,173500,2416900140,9350,9350,9350,9350,0
20240722,173400,2416900140,9350,9350,9350,9350,0
20240722,173300,2416900140,9350,9350,9350,9350,0
20240722,173200,2416900140,9350,9350,9350,9350,0
20240722,173100,2416900140,9350,9350,9350,9350,0
20240722,173000,2416900140,9350,9350,9350,9350,0
20240722,172900,2416900140,9350,9350,9350,9350,0
20240722,172800,2416900140,9350,9350,9350,9350,0
20240722,172700,2416900140,9350,9350,9350,9350,0
20240722,172600,2416900140,9350,9350,9350,9350,0
20240722,172500,2416900140,9350,9350,9350,9350,0
20240722,172400,2416900140,9350,9350,9350,9350,0
20240722,172300,2416900140,9350,9350,9350,9350,0
20240722,172200,2416900140,9350,9350,9350,9350,0
20240722,172100,2416900140,9350,9350,9350,9350,0
20240722,172000,2416900140,9350,9350,9350,9350,0
20240722,171900,2416900140,9350,9350,9350,9350,9986
20240722,171800,2416900140,9350,9350,9350,9350,0
20240722,171700,2416900140,9350,9350,9350,9350,0
20240722,171600,2416900140,9350,9350,9350,9350,0
20240722,171500,2416900140,9350,9350,9350,9350,0
20240722,171400,2416900140,9350,9350,9350,9350,0
20240722,171300,2416900140,9350,9350,9350,9350,0
20240722,171200,2416900140,9350,9350,9350,9350,0
20240722,171100,2416900140,9350,9350,9350,9350,0
20240722,171000,2416900140,9350,9350,9350,9350,0
20240722,170900,2416900140,9350,9350,9350,9350,0
20240722,170800,2416900140,9350,9350,9350,9350,0
20240722,170700,2416900140,9350,9350,9350,9350,0
20240722,170600,2416900140,9350,9350,9350,9350,0
20240722,170500,2416900140,9350,9350,9350,9350,0
20240722,170400,2416900140,9350,9350,9350,9350,0
20240722,170300,2416900140,9350,9350,9350,9350,0
20240722,170200,2416900140,9350,9350,9350,9350,0
20240722,170100,2416900140,9350,9350,9350,9350,0
20240722,170000,2416900140,9350,9350,9350,9350,0
20240722,165900,2416900140,9350,9350,9350,9350,0
20240722,165800,2416900140,9350,9350,9350,9350,0
20240722,165700,2416900140,9350,9350,9350,9350,0
20240722,165600,2416900140,9350,9350,9350,9350,0
20240722,165500,2416900140,9350,9350,9350,9350,0
20240722,165400,2416900140,9350,9350,9350,9350,0
20240722,165300,2416900140,9350,9350,9350,9350,0
20240722,165200,2416900140,9350,9350,9350,9350,0
20240722,165100,2416900140,9350,9350,9350,9350,0
20240722,165000,2416900140,9350,9350,9350,9350,0
20240722,164900,2416900140,9350,9350,9350,9350,9986
20240722,164800,2416900140,9350,9350,9350,9350,0
20240722,164700,2416900140,9350,9350,9350,9350,0
20240722,164600,2416900140,9350,9350,9350,9350,0
20240722,164500,2416900140,9350,9350,9350,9350,0
20240722,164400,2416900140,9350,9350,9350,9350,0
20240722,164300,2416900140,9350,9350,9350,9350,0
20240722,164200,2416900140,9350,9350,9350,9350,0
20240722,164100,2416900140,9350,9350,9350,9350,0
20240722,164000,2416900140,9350,9350,9350,9350,0
20240722,163900,2416900140,9350,9350,9350,9350,0
20240722,163800,2416900140,9350,9350,9350,9350,0
20240722,163700,2416900140,9350,9350,9350,9350,0
20240722,163600,2416900140,9350,9350,9350,9350,0
20240722,163500,2416900140,9350,9350,9350,9350,0
20240722,163400,2416900140,9350,9350,9350,9350,0
20240722,163300,2416900140,9350,9350,9350,9350,0
20240722,163200,2416900140,9350,9350,9350,9350,0
20240722,163100,2416900140,9350,9350,9350,9350,0
20240722,163000,2416900140,9350,9350,9350,9350,0
20240722,162900,2416900140,9350,9350,9350,9350,0
20240722,162800,2416900140,9350,9350,9350,9350,0
20240722,162700,2416900140,9350,9350,9350,9350,0
20240722,162600,2416900140,9350,9350,9350,9350,0
20240722,162500,2416900140,9350,9350,9350,9350,0
20240722,162400,2416900140,9350,9350,9350,9350,0
20240722,162300,2416900140,9350,9350,9350,9350,0
20240722,162200,2416900140,9350,9350,9350,9350,0
20240722,162100,2416900140,9350,9350,9350,9350,0
20240722,162000,2416900140,9350,9350,9350,9350,0
20240722,161900,2416900140,9350,9350,9350,9350,9986
20240722,161800,2416900140,9350,9350,9350,9350,0
20240722,161700,2416900140,9350,9350,9350,9350,0
20240722,161600,2416900140,9350,9350,9350,9350,0
20240722,161500,2416900140,9350,9350,9350,9350,0
20240722,161400,2416900140,9350,9350,9350,9350,0
20240722,161300,2416900140,9350,9350,9350,9350,0
20240722,161200,2416900140,9350,9350,9350,9350,0
20240722,161100,2416900140,9350,9350,9350,9350,0
20240722,161000,2416900140,9350,9350,9350,9350,0
20240722,160900,2416900140,9350,9350,9350,9350,0
20240722,160800,2416900140,9350,9350,9350,9350,0
20240722,160700,2416900140,9350,9350,9350,9350,0
20240722,160600,2416900140,9350,9350,9350,9350,0
20240722,160500,2416900140,9350,9350,9350,9350,0
20240722,160400,2416900140,9350,9350,9350,9350,0
20240722,160300,2416900140,9350,9350,9350,9350,0
20240722,160200,2416900140,9350,9350,9350,9350,0
20240722,160100,2416900140,9350,9350,9350,9350,0
20240722,160000,2416900140,9350,9350,9350,9350,0
20240722,155900,2416900140,9350,9350,9350,9350,0
20240722,155800,2416900140,9350,9350,9350,9350,0
20240722,155700,2416900140,9350,9350,9350,9350,0
20240722,155600,2416900140,9350,9350,9350,9350,0
20240722,155500,2416900140,9350,9350,9350,9350,0
20240722,155400,2416900140,9350,9350,9350,9350,0
20240722,155300,2416900140,9350,9350,9350,9350,0
20240722,155200,2416900140,9350,9350,9350,9350,0
20240722,155100,2416900140,9350,9350,9350,9350,0
20240722,155000,2416900140,9350,9350,9350,9350,0
20240722,154900,2416900140,9350,9350,9350,9350,9986
20240722,154800,2416900140,9350,9350,9350,9350,0
20240722,154700,2416900140,9350,9350,9350,9350,0
20240722,154600,2416900140,9350,9350,9350,9350,0
20240722,154500,2416900140,9350,9350,9350,9350,0
20240722,154400,2416900140,9350,9350,9350,9350,0
20240722,154300,2416900140,9350,9350,9350,9350,0
20240722,154200,2416900140,9350,9350,9350,9350,0
20240722,154100,2416900140,9350,9350,9350,9350,0
20240722,154000,2416900140,9350,9350,9350,9350,0
20240722,153900,2416900140,9350,9350,9350,9350,0
20240722,153800,2416900140,9350,9350,9350,9350,0
20240722,153700,2416900140,9350,9350,9350,9350,0
20240722,153600,2416900140,9350,9350,9350,9350,0
20240722,153500,2416900140,9350,9350,9350,9350,0
20240722,153400,2416900140,9350,9350,9350,9350,0
20240722,153300,2416900140,9350,9350,9350,9350,0
20240722,153200,2416900140,9350,9350,9350,9350,0
20240722,153100,2416900140,9350,9350,9350,9350,0
20240722,153000,2416900140,9350,9350,9350,9350,9986
20240722,152900,2323531040,9270,9270,9270,9270,0
20240722,152800,2323531040,9270,9270,9270,9270,0
20240722,152700,2323531040,9270,9270,9270,9270,0
20240722,152600,2323531040,9270,9270,9270,9270,0
20240722,152500,2323531040,9270,9270,9270,9270,0
20240722,152400,2323531040,9270,9270,9270,9270,0
20240722,152300,2323531040,9270,9270,9270,9270,0
20240722,152200,2323531040,9270,9270,9270,9270,0
20240722,152100,2323531040,9270,9270,9270,9270,0
20240722,152000,2323531040,9270,9270,9270,9270,0
20240722,151900,2323531040,9270,9310,9310,9260,415
20240722,151800,2319681730,9310,9330,9340,9280,1265
20240722,151700,2307905180,9300,9320,9340,9300,1177
20240722,151600,2296919740,9340,9330,9340,9320,607
20240722,151500,2291251870,9330,9300,9330,9300,1102
20240722,151400,2280986430,9290,9290,9300,9290,278
20240722,151300,2278401100,9290,9300,9300,9260,450
20240722,151200,2274221270,9300,9300,9300,9300,8
20240722,151100,2274146870,9300,9260,9300,9250,593
20240722,151000,2268653620,9250,9300,9300,9250,1915
20240722,150900,2250878790,9310,9310,9310,9300,775
20240722,150800,2243664600,9290,9290,9310,9290,510
20240722,150700,2238918400,9290,9270,9290,9260,433
20240722,150600,2234904100,9270,9290,9300,9270,968
20240722,150500,2225927540,9280,9280,9300,9280,1004
20240722,150400,2216599620,9280,9270,9300,9270,625
20240722,150300,2210792580,9300,9270,9300,9270,20
20240722,150200,2210606620,9290,9300,9300,9260,656
20240722,150100,2204521080,9290,9300,9300,9290,481
20240722,150000,2200048870,9340,9300,9340,9280,4913
20240722,145900,2154226830,9300,9300,9310,9270,227
20240722,145800,2152122090,9310,9300,9310,9260,304
20240722,145700,2149304010,9280,9300,9310,9280,42
20240722,145600,2148913490,9270,9330,9330,9260,1754
20240722,145500,2132620100,9330,9320,9340,9310,714
20240722,145400,2125956380,9330,9310,9330,9310,337
20240722,145300,2122817920,9320,9290,9320,9290,51
20240722,145200,2122343460,9290,9300,9320,9280,357
20240722,145100,2119025060,9300,9260,9300,9260,634
20240722,145000,2113135980,9290,9250,9290,9240,2294
20240722,144900,2091845080,9240,9250,9250,9210,24
20240722,144800,2091623650,9210,9240,9250,9210,471
20240722,144700,2087271060,9230,9230,9240,9200,480
20240722,144600,2082836530,9200,9220,9250,9200,448
20240722,144500,2078699280,9200,9200,9220,9200,1626
20240722,144400,2063728060,9210,9200,9210,9200,430
20240722,144300,2059769960,9170,9190,9210,9170,2035
20240722,144200,2041057860,9170,9160,9200,9160,1452
20240722,144100,2027715450,9160,9130,9160,9110,268
20240722,144000,2025265770,9130,9100,9130,9100,699
20240722,143900,2018898620,9090,9090,9090,9090,115
20240722,143800,2017853270,9080,9120,9120,9080,188
20240722,143700,2016141910,9130,9130,9130,9130,0
20240722,143600,2016141910,9130,9130,9130,9110,16
20240722,143500,2015996110,9140,9100,9140,9100,480
20240722,143400,2011614180,9070,9110,9110,9070,179
20240722,143300,2009988300,9110,9100,9130,9100,267
20240722,143200,2007557270,9050,9030,9090,9020,448
20240722,143100,2003504240,9020,9020,9070,9020,165
20240722,143000,2002008990,9000,9100,9100,9000,2309
20240722,142900,1981123650,9080,9080,9080,9080,13
20240722,142800,1981005610,9080,9090,9090,9050,298
20240722,142700,1978303710,9090,9050,9090,9050,587
20240722,142600,1972977200,9050,9050,9050,9050,119
20240722,142500,1971900250,9040,9070,9090,9030,891
20240722,142400,1963824930,9070,9110,9110,9060,702
20240722,142300,1957447080,9110,9120,9120,9110,558
20240722,142200,1952362860,9130,9050,9130,9010,3910
20240722,142100,1916761290,9010,9050,9130,9010,2645
20240722,142000,1892785210,9050,9280,9280,9040,2033
20240722,141900,1874231840,9290,9350,9370,8990,12385
20240722,141800,1759664800,9330,9330,9330,9330,0
20240722,141700,1759664800,9330,9120,9330,9080,2199
20240722,141600,1739425760,9120,9070,9120,9070,1884
20240722,141500,1722296210,9080,9050,9080,9040,1927
20240722,141400,1704821290,9050,9040,9050,9030,2189
20240722,141300,1685023980,9040,8990,9040,8990,1157
20240722,141200,1674603030,8990,8990,8990,8990,32
20240722,141100,1674315350,8980,8970,8980,8970,293
20240722,141000,1671684850,8970,8970,8970,8970,771
20240722,140900,1664768980,8970,8980,8980,8970,769
20240722,140800,1657869860,8980,8980,8980,8980,262
20240722,140700,1655517100,8980,9010,9010,8980,570
20240722,140600,1650387350,9000,9000,9000,9000,24
20240722,140500,1650171350,9000,9000,9000,9000,225
20240722,140400,1648146350,9000,9010,9010,9000,21
20240722,140300,1647957210,9010,9010,9010,9000,1400
20240722,140200,1635347000,9010,9020,9020,9000,279
20240722,140100,1632834690,9020,9020,9020,9010,819
20240722,140000,1625447360,9020,9030,9030,9000,159
20240722,135900,1624014230,9010,8990,9010,8990,1567
20240722,135800,1609900060,8990,9050,9050,8990,2733
20240722,135700,1585213730,9050,8990,9050,8990,15113
20240722,135600,1449124150,8990,8940,8990,8940,7849
20240722,135500,1378704040,8940,8940,8940,8940,161
20240722,135400,1377264700,8950,8950,8950,8950,505
20240722,135300,1372744950,8950,8930,8950,8930,865
20240722,135200,1365012940,8930,8930,8930,8930,45
20240722,135100,1364611090,8930,8900,8930,8900,2
20240722,135000,1364593260,8930,8910,8930,8900,552
20240722,134900,1359679740,8900,8910,8910,8900,1067
20240722,134800,1350172820,8910,8910,8910,8910,200
20240722,134700,1348390820,8910,8910,8910,8910,0
20240722,134600,1348390820,8910,8910,8910,8910,0
20240722,134500,1348390820,8910,8930,8940,8910,65
20240722,134400,1347811580,8930,8930,8930,8930,213
20240722,134300,1345909490,8910,8920,8920,8910,102
20240722,134200,1344999660,8920,8930,8930,8910,908
20240722,134100,1336906060,8930,8940,8940,8930,109
20240722,134000,1335931610,8940,8930,8940,8930,467
20240722,133900,1331756920,8930,8920,8930,8920,505
20240722,133800,1327247570,8910,8900,8920,8900,1513
20240722,133700,1313767110,8900,8890,8900,8880,2034
20240722,133600,1295668720,8880,8880,8880,8880,787
20240722,133500,1288680160,8880,8850,8890,8850,2056
20240722,133400,1270421520,8840,8840,8840,8840,0
20240722,133300,1270421520,8840,8840,8840,8840,911
20240722,133200,1262368280,8840,8850,8850,8840,118
20240722,133100,1261324240,8850,8860,8860,8850,304
20240722,133000,1258632830,8860,8860,8860,8860,60
20240722,132900,1258101230,8860,8860,8860,8860,0
20240722,132800,1258101230,8860,8880,8880,8860,1089
20240722,132700,1248438910,8870,8860,8870,8860,972
20240722,132600,1239821870,8860,8850,8860,8850,614
20240722,132500,1234386840,8830,8830,8830,8830,0
20240722,132400,1234386840,8830,8830,8830,8830,55
20240722,132300,1233901190,8830,8830,8830,8830,0
20240722,132200,1233901190,8830,8830,8830,8830,1
20240722,132100,1233892360,8840,8840,8840,8840,2
20240722,132000,1233874680,8840,8830,8840,8830,36
20240722,131900,1233556590,8830,8830,8830,8830,0
20240722,131800,1233556590,8830,8860,8860,8830,327
20240722,131700,1230666510,8860,8860,8860,8860,1
20240722,131600,1230657650,8870,8870,8870,8870,7
20240722,131500,1230595560,8870,8870,8870,8870,150
20240722,131400,1229265060,8870,8860,8870,8860,37
20240722,131300,1228936970,8860,8820,8860,8820,944
20240722,131200,1220581760,8820,8830,8830,8820,162
20240722,131100,1219152820,8830,8830,8830,8830,315
20240722,131000,1216371370,8850,8850,8850,8850,0
20240722,130900,1216371370,8850,8840,8850,8840,405
20240722,130800,1212787140,8850,8850,8850,8850,126
20240722,130700,1211672040,8830,8850,8850,8830,202
20240722,130600,1209888350,8820,8820,8820,8820,0
20240722,130500,1209888350,8820,8820,8820,8820,0
20240722,130400,1209888350,8820,8820,8820,8820,182
20240722,130300,1208283110,8820,8820,8820,8820,0
20240722,130200,1208283110,8820,8830,8830,8820,395
20240722,130100,1204799190,8820,8820,8820,8820,2
20240722,130000,1204781550,8860,8860,8860,8860,0
20240722,125900,1204781550,8860,8840,8880,8840,124
20240722,125800,1203684960,8840,8850,8850,8840,198
20240722,125700,1201933510,8880,8880,8880,8880,325
20240722,125600,1199047510,8900,8890,8900,8890,97
20240722,125500,1198184220,8900,8890,8900,8890,10
20240722,125400,1198095260,8900,8880,8900,8880,1315
20240722,125300,1186405090,8880,8870,8890,8870,1049
20240722,125200,1177093170,8870,8810,8870,8810,6519
20240722,125100,1119438780,8800,8800,8800,8800,0
20240722,125000,1119438780,8800,8780,8800,8780,522
20240722,124900,1114851070,8780,8780,8780,8780,0
20240722,124800,1114851070,8780,8780,8780,8780,0
20240722,124700,1114851070,8780,8780,8780,8780,0
20240722,124600,1114851070,8780,8780,8780,8780,0
20240722,124500,1114851070,8780,8820,8820,8780,673
20240722,124400,1108937130,8820,8810,8820,8810,2
20240722,124300,1108919500,8820,8820,8820,8820,0
20240722,124200,1108919500,8820,8810,8820,8810,310
20240722,124100,1106188300,8810,8800,8810,8800,547
20240722,124000,1101369260,8810,8810,8810,8810,0
20240722,123900,1101369260,8810,8800,8810,8800,99
20240722,123800,1100497090,8800,8800,8800,8800,0
20240722,123700,1100497090,8800,8790,8800,8780,51
20240722,123600,1100048750,8800,8800,8800,8800,8
20240722,123500,1099978350,8780,8780,8780,8780,0
20240722,123400,1099978350,8780,8790,8790,8780,260
20240722,123300,1097695540,8810,8810,8810,8810,9
20240722,123200,1097616250,8810,8810,8810,8810,1
20240722,123100,1097607440,8790,8790,8810,8790,77
20240722,123000,1096929590,8790,8800,8800,8790,101
20240722,122900,1096040800,8800,8790,8800,8790,101
20240722,122800,1095152010,8800,8800,8800,8800,1
20240722,122700,1095143210,8800,8800,8800,8800,0
20240722,122600,1095143210,8800,8780,8800,8770,293
20240722,122500,1092573180,8780,8780,8780,8780,15
20240722,122400,1092441480,8800,8810,8810,8800,10
20240722,122300,1092353470,8810,8810,8810,8810,218
20240722,122200,1090432890,8820,8820,8820,8820,1
20240722,122100,1090424070,8810,8810,8810,8810,15
20240722,122000,1090291920,8820,8830,8830,8820,24
20240722,121900,1090080010,8830,8830,8830,8830,0
20240722,121800,1090080010,8830,8830,8830,8830,0
20240722,121700,1090080010,8830,8780,8840,8780,5095
20240722,121600,1045218550,8780,8780,8780,8780,500
20240722,121500,1040828550,8780,8780,8780,8780,0
20240722,121400,1040828550,8780,8780,8780,8780,0
20240722,121300,1040828550,8780,8780,8780,8780,5
20240722,121200,1040784650,8770,8770,8770,8770,0
20240722,121100,1040784650,8770,8770,8770,8770,67
20240722,121000,1040197060,8760,8760,8760,8760,0
20240722,120900,1040197060,8760,8760,8770,8760,4
20240722,120800,1040162000,8760,8760,8760,8760,0
20240722,120700,1040162000,8760,8760,8760,8760,12
20240722,120600,1040056880,8760,8760,8760,8760,2
20240722,120500,1040039360,8760,8760,8760,8760,0
20240722,120400,1040039360,8760,8760,8760,8760,45
20240722,120300,1039645160,8760,8770,8770,8760,59
20240722,120200,1039128220,8770,8770,8770,8770,0
20240722,120100,1039128220,8770,8770,8770,8770,316
20240722,120000,1036356900,8780,8780,8780,8780,1
20240722,115900,1036348120,8770,8770,8770,8770,0
20240722,115800,1036348120,8770,8770,8770,8770,0
20240722,115700,1036348120,8770,8770,8770,8770,0
20240722,115600,1036348120,8770,8770,8770,8770,0
20240722,115500,1036348120,8770,8770,8770,8770,5
20240722,115400,1036304270,8770,8770,8770,8770,0
20240722,115300,1036304270,8770,8770,8770,8770,151
20240722,115200,1034980000,8770,8770,8770,8770,0
20240722,115100,1034980000,8770,8770,8770,8770,10
20240722,115000,1034892300,8780,8780,8780,8780,363
20240722,114900,1031705160,8790,8790,8790,8790,0
20240722,114800,1031705160,8790,8790,8790,8790,0
20240722,114700,1031705160,8790,8790,8790,8790,114
20240722,114600,1030703100,8790,8770,8790,8770,581
20240722,114500,1025604260,8770,8770,8770,8770,11
20240722,114400,1025507790,8770,8770,8770,8770,0
20240722,114300,1025507790,8770,8770,8770,8770,0
20240722,114200,1025507790,8770,8770,8770,8770,0
20240722,114100,1025507790,8770,8770,8770,8770,21
20240722,114000,1025323620,8770,8760,8770,8760,132
20240722,113900,1024166980,8760,8760,8760,8760,0
20240722,113800,1024166980,8760,8760,8760,8760,1
20240722,113700,1024158220,8760,8760,8760,8760,124
20240722,113600,1023071980,8760,8760,8760,8760,5
20240722,113500,1023028180,8760,8770,8770,8760,838
20240722,113400,1015678930,8770,8770,8770,8770,354
20240722,113300,1012574350,8770,8770,8770,8770,53
20240722,113200,1012109540,8780,8780,8780,8780,0
20240722,113100,1012109540,8780,8780,8780,8780,4
20240722,113000,1012074420,8800,8800,8800,8800,0
20240722,112900,1012074420,8800,8800,8800,8800,0
20240722,112800,1012074420,8800,8800,8800,8800,0
20240722,112700,1012074420,8800,8780,8800,8780,389
20240722,112600,1008651530,8780,8780,8780,8780,22
20240722,112500,1008458370,8780,8780,8780,8780,0
20240722,112400,1008458370,8780,8780,8780,8780,5
20240722,112300,1008414470,8770,8780,8780,8770,643
20240722,112200,1002769500,8780,8780,8780,8780,34
20240722,112100,1002470980,8800,8800,8800,8800,100
20240722,112000,1001590980,8800,8780,8800,8780,24
20240722,111900,1001380240,8820,8820,8820,8820,2
20240722,111800,1001362600,8780,8790,8830,8780,1041
20240722,111700,992191170,8790,8790,8790,8790,0
20240722,111600,992191170,8790,8790,8790,8790,0
20240722,111500,992191170,8790,8790,8790,8790,0
20240722,111400,992191170,8790,8790,8790,8790,1
20240722,111300,992182380,8800,8790,8800,8780,259
20240722,111200,989907110,8800,8800,8800,8800,0
20240722,111100,989907110,8800,8800,8800,8800,548
20240722,111000,985084710,8810,8830,8830,8800,1062
20240722,110900,975731380,8820,8820,8820,8820,533
20240722,110800,971030320,8820,8800,8820,8800,2820
20240722,110700,946193900,8800,8800,8800,8800,151
20240722,110600,944865100,8820,8790,8820,8790,1992
20240722,110500,927335150,8790,8790,8790,8790,5
20240722,110400,927291200,8790,8750,8790,8750,7
20240722,110300,927229760,8750,8750,8750,8750,1
20240722,110200,927221010,8800,8790,8800,8790,5
20240722,110100,927177020,8800,8750,8800,8750,1061
20240722,110000,917861550,8750,8840,8840,8750,3172
20240722,105900,890034570,8840,8780,8840,8780,5511
20240722,105800,841504170,8780,8780,8780,8780,0
20240722,105700,841504170,8780,8780,8780,8780,0
20240722,105600,841504170,8780,8780,8780,8780,165
20240722,105500,840055470,8770,8770,8770,8770,0
20240722,105400,840055470,8770,8770,8770,8750,297
20240722,105300,837455370,8790,8790,8790,8790,0
20240722,105200,837455370,8790,8790,8790,8790,10
20240722,105100,837367470,8800,8800,8800,8800,0
20240722,105000,837367470,8800,8800,8800,8800,0
20240722,104900,837367470,8800,8780,8800,8780,1444
20240722,104800,824660630,8750,8750,8750,8750,1
20240722,104700,824651880,8750,8780,8780,8750,180
20240722,104600,823075980,8780,8780,8780,8780,32
20240722,104500,822795020,8750,8750,8750,8750,0
20240722,104400,822795020,8750,8750,8750,8750,0
20240722,104300,822795020,8750,8750,8750,8750,0
20240722,104200,822795020,8750,8750,8750,8750,30
20240722,104100,822532520,8750,8750,8750,8750,3
20240722,104000,822506270,8790,8790,8790,8790,0
20240722,103900,822506270,8790,8790,8790,8790,41
20240722,103800,822145880,8790,8790,8790,8790,0
20240722,103700,822145880,8790,8790,8790,8790,15
20240722,103600,822014030,8800,8800,8800,8800,0
20240722,103500,822014030,8800,8800,8800,8800,0
20240722,103400,822014030,8800,8810,8810,8800,176
20240722,103300,820464940,8820,8820,8820,8820,80
20240722,103200,819759340,8810,8810,8810,8810,50
20240722,103100,819318840,8810,8800,8810,8800,184
20240722,103000,817699390,8800,8800,8800,8800,0
20240722,102900,817699390,8800,8780,8800,8780,1577
20240722,102800,803846370,8740,8740,8740,8740,1
20240722,102700,803837630,8740,8700,8740,8700,1482
20240722,102600,790918430,8670,8670,8670,8670,0
20240722,102500,790918430,8670,8620,8700,8620,3031
20240722,102400,764749590,8620,8620,8620,8620,0
20240722,102300,764749590,8620,8620,8620,8620,50
20240722,102200,764318590,8630,8630,8630,8630,300
20240722,102100,761729590,8630,8630,8630,8630,0
20240722,102000,761729590,8630,8610,8630,8590,662
20240722,101900,756021560,8610,8610,8610,8610,0
20240722,101800,756021560,8610,8620,8620,8610,2231
20240722,101700,736810340,8620,8620,8620,8620,1
20240722,101600,736801720,8620,8630,8630,8620,156
20240722,101500,735456860,8630,8630,8630,8630,189
20240722,101400,733825790,8630,8650,8650,8630,136
20240722,101300,732649430,8660,8660,8660,8660,10
20240722,101200,732562830,8650,8680,8680,8650,4509
20240722,101100,693487140,8690,8700,8700,8690,1057
20240722,101000,684301240,8710,8720,8720,8710,126
20240722,100900,683202580,8700,8700,8700,8700,1600
20240722,100800,669282580,8740,8740,8740,8740,23
20240722,100700,669081560,8700,8750,8750,8700,1256
20240722,100600,658141310,8760,8760,8760,8760,2
20240722,100500,658123790,8760,8760,8760,8760,0
20240722,100400,658123790,8760,8760,8760,8760,9
20240722,100300,658044950,8760,8750,8760,8750,258
20240722,100200,655787430,8750,8760,8760,8750,159
20240722,100100,654395170,8790,8790,8790,8790,0
20240722,100000,654395170,8790,8690,8790,8690,832
20240722,095900,647104600,8710,8700,8710,8700,1642
20240722,095800,632817200,8700,8700,8700,8700,50
20240722,095700,632382200,8700,8700,8700,8700,0
20240722,095600,632382200,8700,8640,8700,8640,705
20240722,095500,626264440,8640,8640,8640,8640,131
20240722,095400,625132600,8640,8640,8640,8640,0
20240722,095300,625132600,8640,8640,8640,8640,390
20240722,095200,621763000,8640,8640,8640,8640,178
20240722,095100,620225080,8640,8670,8700,8620,907
20240722,095000,612376610,8670,8720,8720,8670,729
20240722,094900,606036890,8730,8730,8730,8730,54
20240722,094800,605565470,8730,8730,8730,8730,1
20240722,094700,605556740,8750,8750,8750,8750,0
20240722,094600,605556740,8750,8730,8750,8730,181
20240722,094500,603976470,8730,8730,8730,8730,754
20240722,094400,597394050,8730,8750,8750,8730,29
20240722,094300,597140830,8730,8730,8730,8730,0
20240722,094200,597140830,8730,8730,8730,8730,1
20240722,094100,597132100,8720,8720,8720,8710,155
20240722,094000,595781450,8730,8750,8760,8730,1699
20240722,093900,580938600,8760,8760,8760,8760,10
20240722,093800,580851000,8760,8800,8800,8760,1731
20240722,093700,565677930,8830,8810,8830,8810,39
20240722,093600,565333760,8810,8820,8820,8810,140
20240722,093500,564100320,8810,8830,8830,8790,203
20240722,093400,562310910,8840,8840,8840,8840,1244
20240722,093300,551313950,8840,8860,8860,8840,502
20240722,093200,546871740,8870,8880,8880,8870,1020
20240722,093100,537824330,8880,8900,8900,8880,1262
20240722,093000,526594770,8900,8870,8900,8870,2633
20240722,092900,503196250,8850,8850,8850,8850,0
20240722,092800,503196250,8850,8820,8850,8820,746
20240722,092700,496600300,8830,8870,8870,8820,1009
20240722,092600,487655880,8870,8870,8870,8870,100
20240722,092500,486768880,8870,8850,8880,8820,1772
20240722,092400,471077900,8850,8830,8880,8820,3499
20240722,092300,440073060,8850,8810,8850,8810,786
20240722,092200,433129570,8820,8830,8830,8820,41
20240722,092100,432767750,8830,8820,8830,8820,170
20240722,092000,431267840,8770,8780,8810,8770,1098
20240722,091900,421619870,8780,8780,8830,8780,218
20240722,091800,419703030,8780,8840,8840,8780,116
20240722,091700,418681550,8840,8810,8850,8780,614
20240722,091600,413271340,8850,8820,8850,8810,1810
20240722,091500,397322370,8810,8850,8850,8810,4216
20240722,091400,360039580,8890,8870,8890,8870,177
20240722,091300,358469410,8870,8870,8890,8870,1501
20240722,091200,345149910,8870,8840,8880,8840,1673
20240722,091100,330319330,8830,8670,8830,8670,1258
20240722,091000,319317990,8660,8490,8660,8490,3365
20240722,090900,290582640,8310,8310,8310,8310,0
20240722,090800,290582640,8310,8310,8310,8310,0
20240722,090700,290582640,8310,8910,8910,8310,5489
20240722,090600,242874670,8890,8920,8950,8880,1293
20240722,090500,231370580,8960,8990,8990,8910,3180
20240722,090400,202878330,8990,8970,8990,8850,4765
20240722,090300,160155660,9000,8950,9000,8900,5368
20240722,090200,111956000,8900,8830,8980,8830,8616
20240722,090100,35228990,8830,8520,8900,8520,3607
20240722,090000,3425520,8510,8500,8510,8500,403