stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,195800,4198059674,1732,1732,1732,1732,28890
20240722,195700,4198059674,1732,1732,1732,1732,0
20240722,195600,4198059674,1732,1732,1732,1732,0
20240722,195500,4198059674,1732,1732,1732,1732,0
20240722,195400,4198059674,1732,1732,1732,1732,0
20240722,195300,4198059674,1732,1732,1732,1732,0
20240722,195200,4198059674,1732,1732,1732,1732,0
20240722,195100,4198059674,1732,1732,1732,1732,0
20240722,195000,4198059674,1732,1732,1732,1732,0
20240722,194900,4198059674,1732,1732,1732,1732,0
20240722,194800,4198059674,1732,1732,1732,1732,0
20240722,194700,4198059674,1732,1732,1732,1732,0
20240722,194600,4198059674,1732,1732,1732,1732,0
20240722,194500,4198059674,1732,1732,1732,1732,0
20240722,194400,4198059674,1732,1732,1732,1732,0
20240722,194300,4198059674,1732,1732,1732,1732,0
20240722,194200,4198059674,1732,1732,1732,1732,0
20240722,194100,4198059674,1732,1732,1732,1732,0
20240722,194000,4198059674,1732,1732,1732,1732,0
20240722,193900,4198059674,1732,1732,1732,1732,0
20240722,193800,4198059674,1732,1732,1732,1732,0
20240722,193700,4198059674,1732,1732,1732,1732,0
20240722,193600,4198059674,1732,1732,1732,1732,0
20240722,193500,4198059674,1732,1732,1732,1732,0
20240722,193400,4198059674,1732,1732,1732,1732,0
20240722,193300,4198059674,1732,1732,1732,1732,0
20240722,193200,4198059674,1732,1732,1732,1732,0
20240722,193100,4198059674,1732,1732,1732,1732,0
20240722,193000,4198059674,1732,1732,1732,1732,0
20240722,192900,4198059674,1732,1732,1732,1732,0
20240722,192800,4198059674,1732,1732,1732,1732,28890
20240722,192700,4198059674,1732,1732,1732,1732,0
20240722,192600,4198059674,1732,1732,1732,1732,0
20240722,192500,4198059674,1732,1732,1732,1732,0
20240722,192400,4198059674,1732,1732,1732,1732,0
20240722,192300,4198059674,1732,1732,1732,1732,0
20240722,192200,4198059674,1732,1732,1732,1732,0
20240722,192100,4198059674,1732,1732,1732,1732,0
20240722,192000,4198059674,1732,1732,1732,1732,0
20240722,191900,4198059674,1732,1732,1732,1732,0
20240722,191800,4198059674,1732,1732,1732,1732,0
20240722,191700,4198059674,1732,1732,1732,1732,0
20240722,191600,4198059674,1732,1732,1732,1732,0
20240722,191500,4198059674,1732,1732,1732,1732,0
20240722,191400,4198059674,1732,1732,1732,1732,0
20240722,191300,4198059674,1732,1732,1732,1732,0
20240722,191200,4198059674,1732,1732,1732,1732,0
20240722,191100,4198059674,1732,1732,1732,1732,0
20240722,191000,4198059674,1732,1732,1732,1732,0
20240722,190900,4198059674,1732,1732,1732,1732,0
20240722,190800,4198059674,1732,1732,1732,1732,0
20240722,190700,4198059674,1732,1732,1732,1732,0
20240722,190600,4198059674,1732,1732,1732,1732,0
20240722,190500,4198059674,1732,1732,1732,1732,0
20240722,190400,4198059674,1732,1732,1732,1732,0
20240722,190300,4198059674,1732,1732,1732,1732,0
20240722,190200,4198059674,1732,1732,1732,1732,0
20240722,190100,4198059674,1732,1732,1732,1732,0
20240722,190000,4198059674,1732,1732,1732,1732,0
20240722,185900,4198059674,1732,1732,1732,1732,0
20240722,185800,4198059674,1732,1732,1732,1732,28890
20240722,185700,4198059674,1732,1732,1732,1732,0
20240722,185600,4198059674,1732,1732,1732,1732,0
20240722,185500,4198059674,1732,1732,1732,1732,0
20240722,185400,4198059674,1732,1732,1732,1732,0
20240722,185300,4198059674,1732,1732,1732,1732,0
20240722,185200,4198059674,1732,1732,1732,1732,0
20240722,185100,4198059674,1732,1732,1732,1732,0
20240722,185000,4198059674,1732,1732,1732,1732,0
20240722,184900,4198059674,1732,1732,1732,1732,0
20240722,184800,4198059674,1732,1732,1732,1732,0
20240722,184700,4198059674,1732,1732,1732,1732,0
20240722,184600,4198059674,1732,1732,1732,1732,0
20240722,184500,4198059674,1732,1732,1732,1732,0
20240722,184400,4198059674,1732,1732,1732,1732,0
20240722,184300,4198059674,1732,1732,1732,1732,0
20240722,184200,4198059674,1732,1732,1732,1732,0
20240722,184100,4198059674,1732,1732,1732,1732,0
20240722,184000,4198059674,1732,1732,1732,1732,0
20240722,183900,4198059674,1732,1732,1732,1732,0
20240722,183800,4198059674,1732,1732,1732,1732,0
20240722,183700,4198059674,1732,1732,1732,1732,0
20240722,183600,4198059674,1732,1732,1732,1732,0
20240722,183500,4198059674,1732,1732,1732,1732,0
20240722,183400,4198059674,1732,1732,1732,1732,0
20240722,183300,4198059674,1732,1732,1732,1732,0
20240722,183200,4198059674,1732,1732,1732,1732,0
20240722,183100,4198059674,1732,1732,1732,1732,0
20240722,183000,4198059674,1732,1732,1732,1732,0
20240722,182900,4198059674,1732,1732,1732,1732,0
20240722,182800,4198059674,1732,1732,1732,1732,28890
20240722,182700,4198059674,1732,1732,1732,1732,0
20240722,182600,4198059674,1732,1732,1732,1732,0
20240722,182500,4198059674,1732,1732,1732,1732,0
20240722,182400,4198059674,1732,1732,1732,1732,0
20240722,182300,4198059674,1732,1732,1732,1732,0
20240722,182200,4198059674,1732,1732,1732,1732,0
20240722,182100,4198059674,1732,1732,1732,1732,0
20240722,182000,4198059674,1732,1732,1732,1732,0
20240722,181900,4198059674,1732,1732,1732,1732,0
20240722,181800,4198059674,1732,1732,1732,1732,0
20240722,181700,4198059674,1732,1732,1732,1732,0
20240722,181600,4198059674,1732,1732,1732,1732,0
20240722,181500,4198059674,1732,1732,1732,1732,0
20240722,181400,4198059674,1732,1732,1732,1732,0
20240722,181300,4198059674,1732,1732,1732,1732,0
20240722,181200,4198059674,1732,1732,1732,1732,0
20240722,181100,4198059674,1732,1732,1732,1732,0
20240722,181000,4198059674,1732,1732,1732,1732,0
20240722,180900,4198059674,1732,1732,1732,1732,0
20240722,180800,4198059674,1732,1732,1732,1732,0
20240722,180700,4198059674,1732,1732,1732,1732,0
20240722,180600,4198059674,1732,1732,1732,1732,0
20240722,180500,4198059674,1732,1732,1732,1732,0
20240722,180400,4198059674,1732,1732,1732,1732,0
20240722,180300,4198059674,1732,1732,1732,1732,0
20240722,180200,4198059674,1732,1732,1732,1732,0
20240722,180100,4198059674,1732,1732,1732,1732,0
20240722,180000,4198059674,1732,1732,1732,1732,0
20240722,175900,4198059674,1732,1732,1732,1732,0
20240722,175800,4198059674,1732,1732,1732,1732,28890
20240722,175700,4198059674,1732,1732,1732,1732,0
20240722,175600,4198059674,1732,1732,1732,1732,0
20240722,175500,4198059674,1732,1732,1732,1732,0
20240722,175400,4198059674,1732,1732,1732,1732,0
20240722,175300,4198059674,1732,1732,1732,1732,0
20240722,175200,4198059674,1732,1732,1732,1732,0
20240722,175100,4198059674,1732,1732,1732,1732,0
20240722,175000,4198059674,1732,1732,1732,1732,0
20240722,174900,4198059674,1732,1732,1732,1732,0
20240722,174800,4198059674,1732,1732,1732,1732,0
20240722,174700,4198059674,1732,1732,1732,1732,0
20240722,174600,4198059674,1732,1732,1732,1732,0
20240722,174500,4198059674,1732,1732,1732,1732,0
20240722,174400,4198059674,1732,1732,1732,1732,0
20240722,174300,4198059674,1732,1732,1732,1732,0
20240722,174200,4198059674,1732,1732,1732,1732,0
20240722,174100,4198059674,1732,1732,1732,1732,0
20240722,174000,4198059674,1732,1732,1732,1732,0
20240722,173900,4198059674,1732,1732,1732,1732,0
20240722,173800,4198059674,1732,1732,1732,1732,0
20240722,173700,4198059674,1732,1732,1732,1732,0
20240722,173600,4198059674,1732,1732,1732,1732,0
20240722,173500,4198059674,1732,1732,1732,1732,0
20240722,173400,4198059674,1732,1732,1732,1732,0
20240722,173300,4198059674,1732,1732,1732,1732,0
20240722,173200,4198059674,1732,1732,1732,1732,0
20240722,173100,4198059674,1732,1732,1732,1732,0
20240722,173000,4198059674,1732,1732,1732,1732,0
20240722,172900,4198059674,1732,1732,1732,1732,0
20240722,172800,4198059674,1732,1732,1732,1732,28890
20240722,172700,4198059674,1732,1732,1732,1732,0
20240722,172600,4198059674,1732,1732,1732,1732,0
20240722,172500,4198059674,1732,1732,1732,1732,0
20240722,172400,4198059674,1732,1732,1732,1732,0
20240722,172300,4198059674,1732,1732,1732,1732,0
20240722,172200,4198059674,1732,1732,1732,1732,0
20240722,172100,4198059674,1732,1732,1732,1732,0
20240722,172000,4198059674,1732,1732,1732,1732,0
20240722,171900,4198059674,1732,1732,1732,1732,0
20240722,171800,4198059674,1732,1732,1732,1732,0
20240722,171700,4198059674,1732,1732,1732,1732,0
20240722,171600,4198059674,1732,1732,1732,1732,0
20240722,171500,4198059674,1732,1732,1732,1732,0
20240722,171400,4198059674,1732,1732,1732,1732,0
20240722,171300,4198059674,1732,1732,1732,1732,0
20240722,171200,4198059674,1732,1732,1732,1732,0
20240722,171100,4198059674,1732,1732,1732,1732,0
20240722,171000,4198059674,1732,1732,1732,1732,0
20240722,170900,4198059674,1732,1732,1732,1732,0
20240722,170800,4198059674,1732,1732,1732,1732,0
20240722,170700,4198059674,1732,1732,1732,1732,0
20240722,170600,4198059674,1732,1732,1732,1732,0
20240722,170500,4198059674,1732,1732,1732,1732,0
20240722,170400,4198059674,1732,1732,1732,1732,0
20240722,170300,4198059674,1732,1732,1732,1732,0
20240722,170200,4198059674,1732,1732,1732,1732,0
20240722,170100,4198059674,1732,1732,1732,1732,0
20240722,170000,4198059674,1732,1732,1732,1732,0
20240722,165900,4198059674,1732,1732,1732,1732,0
20240722,165800,4198059674,1732,1732,1732,1732,28890
20240722,165700,4198059674,1732,1732,1732,1732,0
20240722,165600,4198059674,1732,1732,1732,1732,0
20240722,165500,4198059674,1732,1732,1732,1732,0
20240722,165400,4198059674,1732,1732,1732,1732,0
20240722,165300,4198059674,1732,1732,1732,1732,0
20240722,165200,4198059674,1732,1732,1732,1732,0
20240722,165100,4198059674,1732,1732,1732,1732,0
20240722,165000,4198059674,1732,1732,1732,1732,0
20240722,164900,4198059674,1732,1732,1732,1732,0
20240722,164800,4198059674,1732,1732,1732,1732,0
20240722,164700,4198059674,1732,1732,1732,1732,0
20240722,164600,4198059674,1732,1732,1732,1732,0
20240722,164500,4198059674,1732,1732,1732,1732,0
20240722,164400,4198059674,1732,1732,1732,1732,0
20240722,164300,4198059674,1732,1732,1732,1732,0
20240722,164200,4198059674,1732,1732,1732,1732,0
20240722,164100,4198059674,1732,1732,1732,1732,0
20240722,164000,4198059674,1732,1732,1732,1732,0
20240722,163900,4198059674,1732,1732,1732,1732,0
20240722,163800,4198059674,1732,1732,1732,1732,0
20240722,163700,4198059674,1732,1732,1732,1732,0
20240722,163600,4198059674,1732,1732,1732,1732,0
20240722,163500,4198059674,1732,1732,1732,1732,0
20240722,163400,4198059674,1732,1732,1732,1732,0
20240722,163300,4198059674,1732,1732,1732,1732,0
20240722,163200,4198059674,1732,1732,1732,1732,0
20240722,163100,4198059674,1732,1732,1732,1732,0
20240722,163000,4198059674,1732,1732,1732,1732,0
20240722,162900,4198059674,1732,1732,1732,1732,0
20240722,162800,4198059674,1732,1732,1732,1732,28890
20240722,162700,4198059674,1732,1732,1732,1732,0
20240722,162600,4198059674,1732,1732,1732,1732,0
20240722,162500,4198059674,1732,1732,1732,1732,0
20240722,162400,4198059674,1732,1732,1732,1732,0
20240722,162300,4198059674,1732,1732,1732,1732,0
20240722,162200,4198059674,1732,1732,1732,1732,0
20240722,162100,4198059674,1732,1732,1732,1732,0
20240722,162000,4198059674,1732,1732,1732,1732,0
20240722,161900,4198059674,1732,1732,1732,1732,0
20240722,161800,4198059674,1732,1732,1732,1732,0
20240722,161700,4198059674,1732,1732,1732,1732,0
20240722,161600,4198059674,1732,1732,1732,1732,0
20240722,161500,4198059674,1732,1732,1732,1732,0
20240722,161400,4198059674,1732,1732,1732,1732,0
20240722,161300,4198059674,1732,1732,1732,1732,0
20240722,161200,4198059674,1732,1732,1732,1732,0
20240722,161100,4198059674,1732,1732,1732,1732,0
20240722,161000,4198059674,1732,1732,1732,1732,0
20240722,160900,4198059674,1732,1732,1732,1732,0
20240722,160800,4198059674,1732,1732,1732,1732,0
20240722,160700,4198059674,1732,1732,1732,1732,0
20240722,160600,4198059674,1732,1732,1732,1732,0
20240722,160500,4198059674,1732,1732,1732,1732,0
20240722,160400,4198059674,1732,1732,1732,1732,0
20240722,160300,4198059674,1732,1732,1732,1732,0
20240722,160200,4198059674,1732,1732,1732,1732,0
20240722,160100,4198059674,1732,1732,1732,1732,0
20240722,160000,4198059674,1732,1732,1732,1732,0
20240722,155900,4198059674,1732,1732,1732,1732,0
20240722,155800,4198059674,1732,1732,1732,1732,28890
20240722,155700,4198059674,1732,1732,1732,1732,0
20240722,155600,4198059674,1732,1732,1732,1732,0
20240722,155500,4198059674,1732,1732,1732,1732,0
20240722,155400,4198059674,1732,1732,1732,1732,0
20240722,155300,4198059674,1732,1732,1732,1732,0
20240722,155200,4198059674,1732,1732,1732,1732,0
20240722,155100,4198059674,1732,1732,1732,1732,0
20240722,155000,4198059674,1732,1732,1732,1732,0
20240722,154900,4198059674,1732,1732,1732,1732,0
20240722,154800,4198059674,1732,1732,1732,1732,0
20240722,154700,4198059674,1732,1732,1732,1732,0
20240722,154600,4198059674,1732,1732,1732,1732,0
20240722,154500,4198059674,1732,1732,1732,1732,0
20240722,154400,4198059674,1732,1732,1732,1732,0
20240722,154300,4198059674,1732,1732,1732,1732,0
20240722,154200,4198059674,1732,1732,1732,1732,0
20240722,154100,4198059674,1732,1732,1732,1732,0
20240722,154000,4198059674,1732,1732,1732,1732,0
20240722,153900,4198059674,1732,1732,1732,1732,0
20240722,153800,4198059674,1732,1732,1732,1732,0
20240722,153700,4198059674,1732,1732,1732,1732,0
20240722,153600,4198059674,1732,1732,1732,1732,0
20240722,153500,4198059674,1732,1732,1732,1732,0
20240722,153400,4198059674,1732,1732,1732,1732,0
20240722,153300,4198059674,1732,1732,1732,1732,0
20240722,153200,4198059674,1732,1732,1732,1732,0
20240722,153100,4198059674,1732,1732,1732,1732,0
20240722,153000,4198059674,1732,1732,1732,1732,28890
20240722,152900,4148022194,1729,1729,1729,1729,0
20240722,152800,4148022194,1729,1729,1729,1729,0
20240722,152700,4148022194,1729,1729,1729,1729,0
20240722,152600,4148022194,1729,1729,1729,1729,0
20240722,152500,4148022194,1729,1729,1729,1729,0
20240722,152400,4148022194,1729,1729,1729,1729,0
20240722,152300,4148022194,1729,1729,1729,1729,0
20240722,152200,4148022194,1729,1729,1729,1729,0
20240722,152100,4148022194,1729,1729,1729,1729,0
20240722,152000,4148022194,1729,1729,1729,1729,0
20240722,151900,4148022194,1729,1730,1730,1727,5657
20240722,151800,4138244049,1730,1730,1732,1729,10382
20240722,151700,4120278798,1730,1729,1730,1728,150
20240722,151600,4120019424,1730,1729,1730,1727,1122
20240722,151500,4118079654,1730,1724,1730,1724,30474
20240722,151400,4065491942,1724,1722,1724,1722,7955
20240722,151300,4051787297,1723,1721,1723,1721,4655
20240722,151200,4043771893,1721,1720,1721,1720,2968
20240722,151100,4038665722,1722,1720,1722,1719,11790
20240722,151000,4018376668,1721,1713,1721,1713,24219
20240722,150900,3976762763,1716,1715,1716,1713,1734
20240722,150800,3973789279,1715,1715,1715,1715,1001
20240722,150700,3972072564,1717,1717,1717,1717,1
20240722,150600,3972070847,1715,1715,1715,1715,331
20240722,150500,3971503182,1715,1719,1719,1715,676
20240722,150400,3970343829,1715,1719,1719,1715,2747
20240722,150300,3965621744,1719,1716,1719,1715,641
20240722,150200,3964522043,1719,1719,1719,1719,406
20240722,150100,3963824129,1720,1720,1720,1720,443
20240722,150000,3963062169,1720,1717,1720,1717,5121
20240722,145900,3954260148,1718,1718,1718,1718,0
20240722,145800,3954260148,1718,1717,1718,1717,4411
20240722,145700,3946682100,1717,1717,1718,1713,2955
20240722,145600,3941608840,1717,1713,1717,1713,3685
20240722,145500,3935292377,1712,1712,1712,1712,1000
20240722,145400,3933580377,1712,1711,1712,1705,1734
20240722,145300,3930622876,1706,1710,1710,1706,491
20240722,145200,3929783346,1711,1711,1711,1711,293
20240722,145100,3929282023,1705,1709,1711,1705,6748
20240722,145000,3917761897,1711,1710,1712,1709,4069
20240722,144900,3910806958,1712,1712,1712,1712,42
20240722,144800,3910735054,1714,1711,1714,1711,2804
20240722,144700,3905937407,1714,1712,1714,1711,1056
20240722,144600,3904130404,1715,1713,1715,1711,2630
20240722,144500,3899628169,1713,1713,1713,1713,100
20240722,144400,3899456869,1715,1715,1715,1715,0
20240722,144300,3899456869,1715,1715,1715,1715,0
20240722,144200,3899456869,1715,1715,1715,1715,1
20240722,144100,3899455154,1712,1712,1712,1712,0
20240722,144000,3899455154,1712,1715,1715,1712,671
20240722,143900,3898304416,1717,1714,1717,1714,2521
20240722,143800,3893980563,1714,1711,1714,1711,154
20240722,143700,3893717066,1714,1714,1714,1714,291
20240722,143600,3893218292,1714,1714,1714,1714,7
20240722,143500,3893206294,1714,1714,1714,1714,100
20240722,143400,3893034894,1714,1714,1714,1714,0
20240722,143300,3893034894,1714,1711,1714,1711,411
20240722,143200,3892330443,1714,1711,1714,1711,4
20240722,143100,3892323590,1714,1712,1714,1710,600
20240722,143000,3891297008,1712,1711,1712,1711,22
20240722,142900,3891259346,1714,1714,1714,1714,583
20240722,142800,3890260084,1714,1714,1714,1714,0
20240722,142700,3890260084,1714,1714,1714,1714,0
20240722,142600,3890260084,1714,1714,1714,1714,0
20240722,142500,3890260084,1714,1710,1714,1710,1232
20240722,142400,3888153360,1714,1711,1714,1710,1590
20240722,142300,3885434438,1714,1714,1714,1714,10
20240722,142200,3885417298,1715,1715,1715,1715,0
20240722,142100,3885417298,1715,1715,1715,1710,1666
20240722,142000,3882568428,1715,1711,1715,1710,424
20240722,141900,3881842960,1716,1716,1716,1716,0
20240722,141800,3881842960,1716,1716,1716,1716,0
20240722,141700,3881842960,1716,1711,1716,1711,26
20240722,141600,3881798349,1716,1716,1716,1716,4041
20240722,141500,3874863993,1716,1714,1716,1714,1829
20240722,141400,3871728727,1714,1712,1714,1711,1084
20240722,141300,3869873645,1712,1714,1714,1712,501
20240722,141200,3869014933,1715,1715,1715,1715,1
20240722,141100,3869013218,1711,1714,1715,1711,204
20240722,141000,3868664158,1715,1715,1715,1715,22
20240722,140900,3868626428,1714,1716,1716,1714,601
20240722,140800,3867595114,1716,1716,1716,1716,0
20240722,140700,3867595114,1716,1714,1716,1714,1695
20240722,140600,3864686700,1713,1713,1713,1713,0
20240722,140500,3864686700,1713,1715,1718,1713,4623
20240722,140400,3856751628,1716,1716,1716,1716,0
20240722,140300,3856751628,1716,1716,1716,1716,0
20240722,140200,3856751628,1716,1716,1716,1716,4058
20240722,140100,3849788100,1710,1710,1710,1710,0
20240722,140000,3849788100,1710,1710,1710,1710,0
20240722,135900,3849788100,1710,1710,1710,1710,8926
20240722,135800,3834524640,1710,1710,1710,1710,236
20240722,135700,3834121080,1716,1716,1716,1716,0
20240722,135600,3834121080,1716,1710,1716,1710,2
20240722,135500,3834117654,1716,1715,1716,1715,2821
20240722,135400,3829276898,1716,1710,1716,1710,67
20240722,135300,3829162316,1710,1710,1710,1710,8
20240722,135200,3829148636,1710,1710,1710,1710,5
20240722,135100,3829140086,1709,1710,1710,1709,1250
20240722,135000,3827003552,1716,1716,1716,1716,0
20240722,134900,3827003552,1716,1716,1716,1716,0
20240722,134800,3827003552,1716,1716,1716,1716,1589
20240722,134700,3824276828,1716,1713,1716,1713,387
20240722,134600,3823613505,1713,1709,1713,1709,2
20240722,134500,3823610083,1710,1709,1710,1709,120
20240722,134400,3823404903,1713,1710,1713,1709,4979
20240722,134300,3814889637,1715,1715,1715,1715,1
20240722,134200,3814887922,1716,1716,1716,1716,1018
20240722,134100,3813141034,1718,1718,1718,1718,60
20240722,134000,3813037954,1719,1719,1719,1719,5
20240722,133900,3813029359,1719,1715,1719,1715,300
20240722,133800,3812513671,1713,1712,1713,1710,1723
20240722,133700,3809564119,1712,1712,1712,1712,262
20240722,133600,3809115575,1713,1714,1714,1712,3411
20240722,133500,3803274164,1714,1714,1714,1714,100
20240722,133400,3803102764,1715,1715,1715,1715,1
20240722,133300,3803101049,1715,1719,1719,1715,188
20240722,133200,3802778625,1715,1715,1715,1715,1434
20240722,133100,3800319315,1716,1716,1719,1716,111
20240722,133000,3800128836,1720,1716,1720,1716,2
20240722,132900,3800125400,1720,1720,1720,1715,1174
20240722,132800,3798111935,1720,1714,1720,1714,496
20240722,132700,3797261201,1715,1716,1716,1715,3780
20240722,132600,3790775755,1716,1716,1716,1716,360
20240722,132500,3790157995,1721,1720,1721,1715,5792
20240722,132400,3780192468,1716,1721,1721,1715,1208
20240722,132300,3778120254,1721,1717,1721,1716,556
20240722,132200,3777164970,1720,1720,1720,1720,7
20240722,132100,3777152930,1718,1720,1721,1718,1159
20240722,132000,3775161498,1721,1721,1721,1721,2143
20240722,131900,3771473395,1723,1720,1723,1720,180
20240722,131800,3771163258,1719,1718,1719,1716,5986
20240722,131700,3760880029,1716,1716,1718,1716,5260
20240722,131600,3751843472,1715,1712,1715,1712,29
20240722,131500,3751793819,1715,1720,1721,1715,4640
20240722,131400,3743819893,1721,1720,1723,1720,1813
20240722,131300,3740697098,1723,1724,1725,1718,3067
20240722,131200,3735409491,1723,1715,1723,1715,5874
20240722,131100,3725302144,1716,1711,1717,1710,2825
20240722,131000,3720462888,1711,1710,1711,1710,1567
20240722,130900,3717782631,1711,1712,1712,1711,1950
20240722,130800,3714445280,1712,1712,1712,1712,2
20240722,130700,3714441856,1717,1717,1717,1717,1602
20240722,130600,3711691222,1717,1717,1717,1715,251
20240722,130500,3711260325,1717,1717,1717,1717,111
20240722,130400,3711069738,1720,1708,1722,1708,1059
20240722,130300,3709249335,1708,1707,1721,1707,585
20240722,130200,3708248472,1707,1700,1707,1695,2800
20240722,130100,3703498239,1700,1700,1700,1700,861
20240722,130000,3702034539,1700,1704,1707,1700,2752
20240722,125900,3697354336,1703,1706,1706,1703,327
20240722,125800,3696796829,1708,1708,1708,1707,626
20240722,125700,3695727764,1708,1710,1710,1708,500
20240722,125600,3694873501,1710,1712,1712,1710,4372
20240722,125500,3687395606,1713,1715,1715,1713,623
20240722,125400,3686328288,1718,1718,1718,1714,490
20240722,125300,3685486689,1718,1717,1718,1715,1479
20240722,125200,3682947261,1717,1718,1723,1717,12128
20240722,125100,3662080497,1718,1718,1723,1718,2990
20240722,125000,3656942971,1722,1717,1724,1717,17370
20240722,124900,3627039916,1717,1715,1719,1713,14315
20240722,124800,3602440605,1716,1712,1716,1711,5082
20240722,124700,3593730461,1714,1715,1715,1710,1570
20240722,124600,3591041151,1715,1716,1718,1715,2464
20240722,124500,3586813502,1716,1707,1720,1706,23902
20240722,124400,3545866435,1708,1705,1708,1703,1518
20240722,124300,3543276938,1703,1707,1708,1702,1792
20240722,124200,3540218243,1707,1702,1707,1697,4164
20240722,124100,3533127904,1703,1702,1703,1702,3522
20240722,124000,3527133459,1702,1702,1702,1701,553
20240722,123900,3526192373,1694,1695,1695,1694,645
20240722,123800,3525099198,1693,1697,1702,1693,9846
20240722,123700,3508370856,1697,1693,1697,1692,5640
20240722,123600,3498810234,1696,1696,1696,1696,0
20240722,123500,3498810234,1696,1691,1696,1691,2839
20240722,123400,3494005420,1691,1685,1691,1685,4665
20240722,123300,3486129148,1685,1681,1685,1678,8489
20240722,123200,3471851738,1681,1681,1681,1681,123
20240722,123100,3471644975,1681,1681,1681,1681,2000
20240722,123000,3468282975,1681,1681,1681,1681,12
20240722,122900,3468262803,1681,1677,1681,1677,2
20240722,122800,3468259445,1681,1678,1681,1678,11658
20240722,122700,3448697316,1679,1677,1679,1677,1222
20240722,122600,3446645620,1678,1677,1679,1677,651
20240722,122500,3445553841,1677,1677,1677,1677,600
20240722,122400,3444547641,1679,1679,1679,1679,8
20240722,122300,3444534209,1677,1679,1679,1677,767
20240722,122200,3443246687,1682,1678,1682,1678,102
20240722,122100,3443075527,1682,1678,1682,1678,401
20240722,122000,3442402645,1678,1678,1678,1678,3
20240722,121900,3442397611,1677,1679,1679,1677,189
20240722,121800,3442080338,1676,1676,1676,1676,0
20240722,121700,3442080338,1676,1679,1679,1676,1891
20240722,121600,3438907592,1680,1681,1681,1680,419
20240722,121500,3438203453,1683,1683,1683,1683,2256
20240722,121400,3434406605,1683,1683,1683,1683,0
20240722,121300,3434406605,1683,1683,1683,1683,0
20240722,121200,3434406605,1683,1683,1683,1683,3
20240722,121100,3434401556,1684,1684,1684,1684,651
20240722,121000,3433305272,1684,1684,1684,1684,0
20240722,120900,3433305272,1684,1684,1684,1684,1
20240722,120800,3433303588,1684,1684,1684,1684,0
20240722,120700,3433303588,1684,1686,1686,1684,5769
20240722,120600,3423588218,1685,1684,1685,1684,3082
20240722,120500,3418397573,1684,1684,1684,1684,2
20240722,120400,3418394205,1684,1684,1684,1684,0
20240722,120300,3418394205,1684,1676,1684,1676,123
20240722,120200,3418188049,1684,1684,1684,1684,0
20240722,120100,3418188049,1684,1674,1684,1674,24
20240722,120000,3418147863,1674,1674,1674,1674,1649
20240722,115900,3415387437,1680,1680,1680,1680,0
20240722,115800,3415387437,1680,1680,1680,1680,1
20240722,115700,3415385757,1673,1684,1684,1673,15
20240722,115600,3415360651,1673,1674,1674,1673,252
20240722,115500,3414938804,1673,1673,1673,1673,0
20240722,115400,3414938804,1673,1674,1674,1673,4284
20240722,115300,3407771662,1675,1676,1676,1675,1170
20240722,115200,3405811812,1679,1679,1679,1679,417
20240722,115100,3405111669,1681,1681,1681,1681,10
20240722,115000,3405094859,1681,1679,1681,1679,1341
20240722,114900,3402841906,1680,1680,1680,1680,0
20240722,114800,3402841906,1680,1680,1680,1680,3
20240722,114700,3402836866,1680,1679,1680,1679,134
20240722,114600,3402611776,1680,1675,1680,1675,950
20240722,114500,3401020432,1675,1675,1675,1675,1004
20240722,114400,3399338732,1675,1674,1675,1673,1952
20240722,114300,3396071948,1674,1674,1674,1674,344
20240722,114200,3395496092,1675,1675,1675,1675,3197
20240722,114100,3390141117,1675,1675,1675,1675,2098
20240722,114000,3386626967,1675,1675,1675,1675,3199
20240722,113900,3381268642,1675,1680,1680,1675,2615
20240722,113800,3376881997,1677,1677,1677,1677,100
20240722,113700,3376714297,1679,1679,1679,1679,216
20240722,113600,3376351633,1679,1680,1680,1679,2555
20240722,113500,3372061513,1680,1680,1680,1680,3220
20240722,113400,3366651913,1680,1680,1680,1680,1130
20240722,113300,3364753513,1680,1680,1680,1679,1594
20240722,113200,3362076978,1680,1678,1680,1678,994
20240722,113100,3360408352,1678,1679,1679,1678,200
20240722,113000,3360072652,1680,1677,1680,1677,510
20240722,112900,3359217352,1677,1677,1677,1677,488
20240722,112800,3358398976,1677,1678,1678,1677,440
20240722,112700,3357661033,1678,1680,1680,1678,69
20240722,112600,3357545249,1681,1682,1682,1681,701
20240722,112500,3356366818,1684,1684,1684,1684,0
20240722,112400,3356366818,1684,1685,1685,1684,985
20240722,112300,3354707275,1685,1689,1690,1685,334
20240722,112200,3354144085,1685,1673,1702,1673,30415
20240722,112100,3302827781,1674,1674,1674,1674,5
20240722,112000,3302819411,1674,1674,1674,1674,19
20240722,111900,3302787605,1674,1674,1674,1674,0
20240722,111800,3302787605,1674,1674,1674,1674,0
20240722,111700,3302787605,1674,1670,1674,1669,2006
20240722,111600,3299438770,1674,1674,1674,1674,1
20240722,111500,3299437096,1669,1669,1669,1669,0
20240722,111400,3299437096,1669,1670,1670,1669,270
20240722,111300,3298986221,1674,1670,1674,1670,47
20240722,111200,3298907723,1677,1670,1677,1670,929
20240722,111100,3297356183,1669,1670,1670,1669,7910
20240722,111000,3284149871,1670,1673,1673,1670,6009
20240722,110900,3274108601,1672,1672,1672,1672,200
20240722,110800,3273774201,1672,1672,1672,1672,1629
20240722,110700,3271050513,1672,1672,1672,1672,0
20240722,110600,3271050513,1672,1672,1672,1672,0
20240722,110500,3271050513,1672,1672,1672,1672,1
20240722,110400,3271048841,1672,1673,1673,1672,2000
20240722,110300,3267703647,1673,1673,1674,1673,591
20240722,110200,3266714899,1673,1673,1673,1673,11
20240722,110100,3266696496,1673,1673,1673,1673,1
20240722,110000,3266694823,1673,1674,1674,1673,1640
20240722,105900,3263949909,1674,1677,1677,1674,3368
20240722,105800,3258310729,1678,1677,1678,1677,92
20240722,105700,3258156443,1678,1679,1679,1678,1803
20240722,105600,3255130910,1679,1681,1681,1679,2
20240722,105500,3255127550,1678,1678,1678,1678,90
20240722,105400,3254976530,1678,1679,1679,1678,35
20240722,105300,3254917799,1678,1678,1678,1674,2174
20240722,105200,3251269835,1673,1678,1678,1673,526
20240722,105100,3250389633,1674,1678,1678,1674,2001
20240722,105000,3247031959,1678,1672,1681,1672,10183
20240722,104900,3229987967,1672,1672,1672,1672,0
20240722,104800,3229987967,1672,1671,1672,1671,2682
20240722,104700,3225504312,1672,1674,1678,1672,5106
20240722,104600,3216963875,1678,1678,1678,1678,27
20240722,104500,3216918569,1678,1678,1678,1678,23
20240722,104400,3216879975,1674,1674,1674,1672,3477
20240722,104300,3211059479,1674,1675,1675,1674,2406
20240722,104200,3207031800,1676,1675,1676,1675,253
20240722,104100,3206608000,1676,1677,1677,1676,356
20240722,104000,3206011320,1677,1677,1677,1677,1
20240722,103900,3206009643,1677,1677,1678,1677,1210
20240722,103800,3203980314,1677,1678,1678,1677,832
20240722,103700,3202585039,1677,1676,1679,1676,337
20240722,103600,3202019863,1676,1677,1677,1676,95
20240722,103500,3201860558,1677,1677,1679,1677,2906
20240722,103400,3196984295,1680,1677,1680,1677,8613
20240722,103300,3182515223,1677,1680,1680,1677,2416
20240722,103200,3178457318,1680,1681,1683,1679,4002
20240722,103100,3171733239,1683,1678,1683,1678,762
20240722,103000,3170451705,1678,1679,1679,1678,540
20240722,102900,3169545085,1674,1672,1674,1672,1164
20240722,102800,3167597213,1674,1674,1674,1674,11
20240722,102700,3167578799,1674,1673,1674,1672,740
20240722,102600,3166341264,1673,1673,1673,1672,2034
20240722,102500,3162938383,1672,1672,1672,1672,2290
20240722,102400,3159109503,1673,1674,1674,1673,723
20240722,102300,3157899912,1674,1674,1674,1674,328
20240722,102200,3157350840,1674,1677,1677,1674,2933
20240722,102100,3152432208,1677,1674,1677,1673,4192
20240722,102000,3145418828,1673,1673,1678,1673,1875
20240722,101900,3142281624,1673,1683,1683,1673,5679
20240722,101800,3132774525,1685,1683,1685,1682,1135
20240722,101700,3130863330,1685,1684,1685,1683,2791
20240722,101600,3126163917,1684,1685,1685,1680,302
20240722,101500,3125655404,1680,1684,1685,1678,3344
20240722,101400,3120031409,1684,1680,1685,1680,70
20240722,101300,3119913548,1686,1673,1686,1673,1846
20240722,101200,3116813779,1678,1678,1678,1673,876
20240722,101100,3115347861,1679,1671,1679,1671,1668
20240722,101000,3112556677,1673,1674,1674,1669,4463
20240722,100900,3105103227,1671,1679,1679,1670,12495
20240722,100800,3084212613,1679,1680,1680,1673,621
20240722,100700,3083172046,1671,1669,1680,1669,4510
20240722,100600,3075637747,1670,1673,1676,1669,19169
20240722,100500,3043610683,1674,1671,1676,1671,10595
20240722,100400,3025897784,1671,1679,1680,1670,13371
20240722,100300,3003502333,1680,1678,1683,1678,5127
20240722,100200,2994886013,1681,1682,1686,1677,10770
20240722,100100,2976787463,1683,1684,1684,1678,3712
20240722,100000,2970543355,1685,1674,1688,1674,19646
20240722,095900,2937547541,1675,1670,1681,1666,32498
20240722,095800,2883237314,1673,1682,1683,1670,95772
20240722,095700,2722726809,1684,1683,1687,1676,31029
20240722,095600,2670616944,1684,1709,1709,1670,127508
20240722,095500,2455980811,1702,1744,1767,1695,240324
20240722,095400,2043141497,1766,1780,1783,1720,162607
20240722,095300,1757907963,1782,1752,1790,1752,182649
20240722,095200,1433952288,1752,1778,1793,1752,272408
20240722,095100,949520892,1780,1741,1780,1733,244047
20240722,095000,518869139,1738,1721,1742,1704,101759
20240722,094900,342351848,1724,1704,1725,1703,77501
20240722,094800,209416889,1704,1678,1704,1678,65688
20240722,094700,98477576,1678,1669,1678,1669,2849
20240722,094600,93715786,1669,1669,1669,1669,0
20240722,094500,93715786,1669,1669,1669,1669,0
20240722,094400,93715786,1669,1669,1669,1669,1
20240722,094300,93714117,1679,1679,1679,1679,18
20240722,094200,93683895,1670,1676,1676,1670,2484
20240722,094100,89528620,1680,1680,1680,1679,596
20240722,094000,88527501,1676,1680,1680,1675,811
20240722,093900,87165893,1681,1681,1681,1681,0
20240722,093800,87165893,1681,1681,1681,1681,0
20240722,093700,87165893,1681,1680,1681,1680,1566
20240722,093600,84533648,1679,1678,1679,1678,3316
20240722,093500,78967050,1664,1670,1677,1664,2850
20240722,093400,74217790,1670,1682,1682,1670,2522
20240722,093300,69996922,1682,1683,1683,1675,223
20240722,093200,69622184,1683,1683,1683,1683,60
20240722,093100,69521204,1672,1672,1672,1672,100
20240722,093000,69354004,1670,1670,1670,1670,200
20240722,092900,69020004,1685,1684,1685,1683,6700
20240722,092800,57731993,1684,1671,1684,1668,2620
20240722,092700,53350625,1668,1668,1668,1668,1
20240722,092600,53348957,1676,1685,1685,1676,3789
20240722,092500,46971136,1685,1661,1685,1661,11303
20240722,092400,28111888,1661,1661,1661,1660,1426
20240722,092300,25744407,1660,1660,1660,1660,500
20240722,092200,24914407,1656,1655,1661,1654,5117
20240722,092100,16435730,1654,1653,1654,1653,527
20240722,092000,15564102,1654,1649,1654,1649,4493
20240722,091900,8141148,1649,1642,1649,1641,1001
20240722,091800,6498207,1653,1653,1653,1653,0
20240722,091700,6498207,1653,1653,1653,1653,1
20240722,091600,6496554,1640,1653,1653,1640,138
20240722,091500,6270221,1654,1654,1654,1654,0
20240722,091400,6270221,1654,1654,1654,1654,0
20240722,091300,6270221,1654,1654,1654,1654,0
20240722,091200,6270221,1654,1654,1654,1654,323
20240722,091100,5735979,1655,1655,1655,1655,1
20240722,091000,5734324,1650,1650,1650,1650,22
20240722,090900,5698024,1656,1650,1656,1650,579
20240722,090800,4742668,1650,1650,1650,1650,0
20240722,090700,4742668,1650,1650,1650,1650,500
20240722,090600,3917668,1650,1640,1650,1640,136
20240722,090500,3694609,1640,1650,1650,1640,524
20240722,090400,2830019,1650,1650,1650,1650,0
20240722,090300,2830019,1650,1637,1650,1637,504
20240722,090200,1998497,1637,1637,1637,1637,0
20240722,090100,1998497,1637,1637,1637,1637,623
20240722,090000,978646,1630,1637,1637,1630,598