stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,195900,963122370,2670,2670,2670,2670,7639
20240722,195800,963122370,2670,2670,2670,2670,0
20240722,195700,963122370,2670,2670,2670,2670,0
20240722,195600,963122370,2670,2670,2670,2670,0
20240722,195500,963122370,2670,2670,2670,2670,0
20240722,195400,963122370,2670,2670,2670,2670,0
20240722,195300,963122370,2670,2670,2670,2670,0
20240722,195200,963122370,2670,2670,2670,2670,0
20240722,195100,963122370,2670,2670,2670,2670,0
20240722,195000,963122370,2670,2670,2670,2670,0
20240722,194900,963122370,2670,2670,2670,2670,0
20240722,194800,963122370,2670,2670,2670,2670,0
20240722,194700,963122370,2670,2670,2670,2670,0
20240722,194600,963122370,2670,2670,2670,2670,0
20240722,194500,963122370,2670,2670,2670,2670,0
20240722,194400,963122370,2670,2670,2670,2670,0
20240722,194300,963122370,2670,2670,2670,2670,0
20240722,194200,963122370,2670,2670,2670,2670,0
20240722,194100,963122370,2670,2670,2670,2670,0
20240722,194000,963122370,2670,2670,2670,2670,0
20240722,193900,963122370,2670,2670,2670,2670,0
20240722,193800,963122370,2670,2670,2670,2670,0
20240722,193700,963122370,2670,2670,2670,2670,0
20240722,193600,963122370,2670,2670,2670,2670,0
20240722,193500,963122370,2670,2670,2670,2670,0
20240722,193400,963122370,2670,2670,2670,2670,0
20240722,193300,963122370,2670,2670,2670,2670,0
20240722,193200,963122370,2670,2670,2670,2670,0
20240722,193100,963122370,2670,2670,2670,2670,0
20240722,193000,963122370,2670,2670,2670,2670,0
20240722,192900,963122370,2670,2670,2670,2670,7639
20240722,192800,963122370,2670,2670,2670,2670,0
20240722,192700,963122370,2670,2670,2670,2670,0
20240722,192600,963122370,2670,2670,2670,2670,0
20240722,192500,963122370,2670,2670,2670,2670,0
20240722,192400,963122370,2670,2670,2670,2670,0
20240722,192300,963122370,2670,2670,2670,2670,0
20240722,192200,963122370,2670,2670,2670,2670,0
20240722,192100,963122370,2670,2670,2670,2670,0
20240722,192000,963122370,2670,2670,2670,2670,0
20240722,191900,963122370,2670,2670,2670,2670,0
20240722,191800,963122370,2670,2670,2670,2670,0
20240722,191700,963122370,2670,2670,2670,2670,0
20240722,191600,963122370,2670,2670,2670,2670,0
20240722,191500,963122370,2670,2670,2670,2670,0
20240722,191400,963122370,2670,2670,2670,2670,0
20240722,191300,963122370,2670,2670,2670,2670,0
20240722,191200,963122370,2670,2670,2670,2670,0
20240722,191100,963122370,2670,2670,2670,2670,0
20240722,191000,963122370,2670,2670,2670,2670,0
20240722,190900,963122370,2670,2670,2670,2670,0
20240722,190800,963122370,2670,2670,2670,2670,0
20240722,190700,963122370,2670,2670,2670,2670,0
20240722,190600,963122370,2670,2670,2670,2670,0
20240722,190500,963122370,2670,2670,2670,2670,0
20240722,190400,963122370,2670,2670,2670,2670,0
20240722,190300,963122370,2670,2670,2670,2670,0
20240722,190200,963122370,2670,2670,2670,2670,0
20240722,190100,963122370,2670,2670,2670,2670,0
20240722,190000,963122370,2670,2670,2670,2670,0
20240722,185900,963122370,2670,2670,2670,2670,7639
20240722,185800,963122370,2670,2670,2670,2670,0
20240722,185700,963122370,2670,2670,2670,2670,0
20240722,185600,963122370,2670,2670,2670,2670,0
20240722,185500,963122370,2670,2670,2670,2670,0
20240722,185400,963122370,2670,2670,2670,2670,0
20240722,185300,963122370,2670,2670,2670,2670,0
20240722,185200,963122370,2670,2670,2670,2670,0
20240722,185100,963122370,2670,2670,2670,2670,0
20240722,185000,963122370,2670,2670,2670,2670,0
20240722,184900,963122370,2670,2670,2670,2670,0
20240722,184800,963122370,2670,2670,2670,2670,0
20240722,184700,963122370,2670,2670,2670,2670,0
20240722,184600,963122370,2670,2670,2670,2670,0
20240722,184500,963122370,2670,2670,2670,2670,0
20240722,184400,963122370,2670,2670,2670,2670,0
20240722,184300,963122370,2670,2670,2670,2670,0
20240722,184200,963122370,2670,2670,2670,2670,0
20240722,184100,963122370,2670,2670,2670,2670,0
20240722,184000,963122370,2670,2670,2670,2670,0
20240722,183900,963122370,2670,2670,2670,2670,0
20240722,183800,963122370,2670,2670,2670,2670,0
20240722,183700,963122370,2670,2670,2670,2670,0
20240722,183600,963122370,2670,2670,2670,2670,0
20240722,183500,963122370,2670,2670,2670,2670,0
20240722,183400,963122370,2670,2670,2670,2670,0
20240722,183300,963122370,2670,2670,2670,2670,0
20240722,183200,963122370,2670,2670,2670,2670,0
20240722,183100,963122370,2670,2670,2670,2670,0
20240722,183000,963122370,2670,2670,2670,2670,0
20240722,182900,963122370,2670,2670,2670,2670,7639
20240722,182800,963122370,2670,2670,2670,2670,0
20240722,182700,963122370,2670,2670,2670,2670,0
20240722,182600,963122370,2670,2670,2670,2670,0
20240722,182500,963122370,2670,2670,2670,2670,0
20240722,182400,963122370,2670,2670,2670,2670,0
20240722,182300,963122370,2670,2670,2670,2670,0
20240722,182200,963122370,2670,2670,2670,2670,0
20240722,182100,963122370,2670,2670,2670,2670,0
20240722,182000,963122370,2670,2670,2670,2670,0
20240722,181900,963122370,2670,2670,2670,2670,0
20240722,181800,963122370,2670,2670,2670,2670,0
20240722,181700,963122370,2670,2670,2670,2670,0
20240722,181600,963122370,2670,2670,2670,2670,0
20240722,181500,963122370,2670,2670,2670,2670,0
20240722,181400,963122370,2670,2670,2670,2670,0
20240722,181300,963122370,2670,2670,2670,2670,0
20240722,181200,963122370,2670,2670,2670,2670,0
20240722,181100,963122370,2670,2670,2670,2670,0
20240722,181000,963122370,2670,2670,2670,2670,0
20240722,180900,963122370,2670,2670,2670,2670,0
20240722,180800,963122370,2670,2670,2670,2670,0
20240722,180700,963122370,2670,2670,2670,2670,0
20240722,180600,963122370,2670,2670,2670,2670,0
20240722,180500,963122370,2670,2670,2670,2670,0
20240722,180400,963122370,2670,2670,2670,2670,0
20240722,180300,963122370,2670,2670,2670,2670,0
20240722,180200,963122370,2670,2670,2670,2670,0
20240722,180100,963122370,2670,2670,2670,2670,0
20240722,180000,963122370,2670,2670,2670,2670,0
20240722,175900,963122370,2670,2670,2670,2670,7639
20240722,175800,963122370,2670,2670,2670,2670,0
20240722,175700,963122370,2670,2670,2670,2670,0
20240722,175600,963122370,2670,2670,2670,2670,0
20240722,175500,963122370,2670,2670,2670,2670,0
20240722,175400,963122370,2670,2670,2670,2670,0
20240722,175300,963122370,2670,2670,2670,2670,0
20240722,175200,963122370,2670,2670,2670,2670,0
20240722,175100,963122370,2670,2670,2670,2670,0
20240722,175000,963122370,2670,2670,2670,2670,0
20240722,174900,963122370,2670,2670,2670,2670,0
20240722,174800,963122370,2670,2670,2670,2670,0
20240722,174700,963122370,2670,2670,2670,2670,0
20240722,174600,963122370,2670,2670,2670,2670,0
20240722,174500,963122370,2670,2670,2670,2670,0
20240722,174400,963122370,2670,2670,2670,2670,0
20240722,174300,963122370,2670,2670,2670,2670,0
20240722,174200,963122370,2670,2670,2670,2670,0
20240722,174100,963122370,2670,2670,2670,2670,0
20240722,174000,963122370,2670,2670,2670,2670,0
20240722,173900,963122370,2670,2670,2670,2670,0
20240722,173800,963122370,2670,2670,2670,2670,0
20240722,173700,963122370,2670,2670,2670,2670,0
20240722,173600,963122370,2670,2670,2670,2670,0
20240722,173500,963122370,2670,2670,2670,2670,0
20240722,173400,963122370,2670,2670,2670,2670,0
20240722,173300,963122370,2670,2670,2670,2670,0
20240722,173200,963122370,2670,2670,2670,2670,0
20240722,173100,963122370,2670,2670,2670,2670,0
20240722,173000,963122370,2670,2670,2670,2670,0
20240722,172900,963122370,2670,2670,2670,2670,7639
20240722,172800,963122370,2670,2670,2670,2670,0
20240722,172700,963122370,2670,2670,2670,2670,0
20240722,172600,963122370,2670,2670,2670,2670,0
20240722,172500,963122370,2670,2670,2670,2670,0
20240722,172400,963122370,2670,2670,2670,2670,0
20240722,172300,963122370,2670,2670,2670,2670,0
20240722,172200,963122370,2670,2670,2670,2670,0
20240722,172100,963122370,2670,2670,2670,2670,0
20240722,172000,963122370,2670,2670,2670,2670,0
20240722,171900,963122370,2670,2670,2670,2670,0
20240722,171800,963122370,2670,2670,2670,2670,0
20240722,171700,963122370,2670,2670,2670,2670,0
20240722,171600,963122370,2670,2670,2670,2670,0
20240722,171500,963122370,2670,2670,2670,2670,0
20240722,171400,963122370,2670,2670,2670,2670,0
20240722,171300,963122370,2670,2670,2670,2670,0
20240722,171200,963122370,2670,2670,2670,2670,0
20240722,171100,963122370,2670,2670,2670,2670,0
20240722,171000,963122370,2670,2670,2670,2670,0
20240722,170900,963122370,2670,2670,2670,2670,0
20240722,170800,963122370,2670,2670,2670,2670,0
20240722,170700,963122370,2670,2670,2670,2670,0
20240722,170600,963122370,2670,2670,2670,2670,0
20240722,170500,963122370,2670,2670,2670,2670,0
20240722,170400,963122370,2670,2670,2670,2670,0
20240722,170300,963122370,2670,2670,2670,2670,0
20240722,170200,963122370,2670,2670,2670,2670,0
20240722,170100,963122370,2670,2670,2670,2670,0
20240722,170000,963122370,2670,2670,2670,2670,0
20240722,165900,963122370,2670,2670,2670,2670,7639
20240722,165800,963122370,2670,2670,2670,2670,0
20240722,165700,963122370,2670,2670,2670,2670,0
20240722,165600,963122370,2670,2670,2670,2670,0
20240722,165500,963122370,2670,2670,2670,2670,0
20240722,165400,963122370,2670,2670,2670,2670,0
20240722,165300,963122370,2670,2670,2670,2670,0
20240722,165200,963122370,2670,2670,2670,2670,0
20240722,165100,963122370,2670,2670,2670,2670,0
20240722,165000,963122370,2670,2670,2670,2670,0
20240722,164900,963122370,2670,2670,2670,2670,0
20240722,164800,963122370,2670,2670,2670,2670,0
20240722,164700,963122370,2670,2670,2670,2670,0
20240722,164600,963122370,2670,2670,2670,2670,0
20240722,164500,963122370,2670,2670,2670,2670,0
20240722,164400,963122370,2670,2670,2670,2670,0
20240722,164300,963122370,2670,2670,2670,2670,0
20240722,164200,963122370,2670,2670,2670,2670,0
20240722,164100,963122370,2670,2670,2670,2670,0
20240722,164000,963122370,2670,2670,2670,2670,0
20240722,163900,963122370,2670,2670,2670,2670,0
20240722,163800,963122370,2670,2670,2670,2670,0
20240722,163700,963122370,2670,2670,2670,2670,0
20240722,163600,963122370,2670,2670,2670,2670,0
20240722,163500,963122370,2670,2670,2670,2670,0
20240722,163400,963122370,2670,2670,2670,2670,0
20240722,163300,963122370,2670,2670,2670,2670,0
20240722,163200,963122370,2670,2670,2670,2670,0
20240722,163100,963122370,2670,2670,2670,2670,0
20240722,163000,963122370,2670,2670,2670,2670,0
20240722,162900,963122370,2670,2670,2670,2670,7639
20240722,162800,963122370,2670,2670,2670,2670,0
20240722,162700,963122370,2670,2670,2670,2670,0
20240722,162600,963122370,2670,2670,2670,2670,0
20240722,162500,963122370,2670,2670,2670,2670,0
20240722,162400,963122370,2670,2670,2670,2670,0
20240722,162300,963122370,2670,2670,2670,2670,0
20240722,162200,963122370,2670,2670,2670,2670,0
20240722,162100,963122370,2670,2670,2670,2670,0
20240722,162000,963122370,2670,2670,2670,2670,0
20240722,161900,963122370,2670,2670,2670,2670,0
20240722,161800,963122370,2670,2670,2670,2670,0
20240722,161700,963122370,2670,2670,2670,2670,0
20240722,161600,963122370,2670,2670,2670,2670,0
20240722,161500,963122370,2670,2670,2670,2670,0
20240722,161400,963122370,2670,2670,2670,2670,0
20240722,161300,963122370,2670,2670,2670,2670,0
20240722,161200,963122370,2670,2670,2670,2670,0
20240722,161100,963122370,2670,2670,2670,2670,0
20240722,161000,963122370,2670,2670,2670,2670,0
20240722,160900,963122370,2670,2670,2670,2670,0
20240722,160800,963122370,2670,2670,2670,2670,0
20240722,160700,963122370,2670,2670,2670,2670,0
20240722,160600,963122370,2670,2670,2670,2670,0
20240722,160500,963122370,2670,2670,2670,2670,0
20240722,160400,963122370,2670,2670,2670,2670,0
20240722,160300,963122370,2670,2670,2670,2670,0
20240722,160200,963122370,2670,2670,2670,2670,0
20240722,160100,963122370,2670,2670,2670,2670,0
20240722,160000,963122370,2670,2670,2670,2670,0
20240722,155900,963122370,2670,2670,2670,2670,7639
20240722,155800,963122370,2670,2670,2670,2670,0
20240722,155700,963122370,2670,2670,2670,2670,0
20240722,155600,963122370,2670,2670,2670,2670,0
20240722,155500,963122370,2670,2670,2670,2670,0
20240722,155400,963122370,2670,2670,2670,2670,0
20240722,155300,963122370,2670,2670,2670,2670,0
20240722,155200,963122370,2670,2670,2670,2670,0
20240722,155100,963122370,2670,2670,2670,2670,0
20240722,155000,963122370,2670,2670,2670,2670,0
20240722,154900,963122370,2670,2670,2670,2670,0
20240722,154800,963122370,2670,2670,2670,2670,0
20240722,154700,963122370,2670,2670,2670,2670,0
20240722,154600,963122370,2670,2670,2670,2670,0
20240722,154500,963122370,2670,2670,2670,2670,0
20240722,154400,963122370,2670,2670,2670,2670,0
20240722,154300,963122370,2670,2670,2670,2670,0
20240722,154200,963122370,2670,2670,2670,2670,0
20240722,154100,963122370,2670,2670,2670,2670,0
20240722,154000,963122370,2670,2670,2670,2670,0
20240722,153900,963122370,2670,2670,2670,2670,0
20240722,153800,963122370,2670,2670,2670,2670,0
20240722,153700,963122370,2670,2670,2670,2670,0
20240722,153600,963122370,2670,2670,2670,2670,0
20240722,153500,963122370,2670,2670,2670,2670,0
20240722,153400,963122370,2670,2670,2670,2670,0
20240722,153300,963122370,2670,2670,2670,2670,0
20240722,153200,963122370,2670,2670,2670,2670,0
20240722,153100,963122370,2670,2670,2670,2670,0
20240722,153000,963122370,2670,2670,2670,2670,7639
20240722,152900,942726240,2675,2675,2675,2675,0
20240722,152800,942726240,2675,2675,2675,2675,0
20240722,152700,942726240,2675,2675,2675,2675,0
20240722,152600,942726240,2675,2675,2675,2675,0
20240722,152500,942726240,2675,2675,2675,2675,0
20240722,152400,942726240,2675,2675,2675,2675,0
20240722,152300,942726240,2675,2675,2675,2675,0
20240722,152200,942726240,2675,2675,2675,2675,0
20240722,152100,942726240,2675,2675,2675,2675,0
20240722,152000,942726240,2675,2675,2675,2675,0
20240722,151900,942726240,2675,2675,2675,2675,201
20240722,151800,942188565,2675,2675,2675,2670,96
20240722,151700,941931955,2675,2670,2675,2670,264
20240722,151600,941226805,2670,2670,2670,2670,949
20240722,151500,938692975,2670,2670,2675,2670,560
20240722,151400,937197770,2670,2670,2675,2670,118
20240722,151300,936882495,2670,2670,2670,2670,384
20240722,151200,935857215,2670,2680,2680,2670,237
20240722,151100,935223395,2680,2670,2680,2670,475
20240722,151000,933955135,2665,2665,2670,2665,621
20240722,150900,932300165,2665,2670,2680,2665,2732
20240722,150800,925005900,2680,2675,2680,2670,149
20240722,150700,924607500,2670,2675,2675,2670,487
20240722,150600,923304960,2670,2670,2675,2670,1997
20240722,150500,917963625,2670,2670,2670,2670,306
20240722,150400,917146605,2670,2670,2670,2670,64
20240722,150300,916975725,2670,2670,2670,2670,37
20240722,150200,916876935,2670,2670,2670,2670,38
20240722,150100,916775475,2670,2670,2670,2670,74
20240722,150000,916577895,2670,2675,2675,2670,207
20240722,145900,916024820,2675,2675,2675,2670,111
20240722,145800,915728385,2670,2675,2675,2670,213
20240722,145700,915158800,2675,2675,2675,2675,141
20240722,145600,914781625,2675,2670,2675,2670,98
20240722,145500,914519580,2675,2675,2675,2670,195
20240722,145400,913998260,2675,2675,2675,2675,117
20240722,145300,913685285,2675,2675,2675,2675,12
20240722,145200,913653185,2675,2675,2675,2670,108
20240722,145100,913364390,2670,2675,2675,2670,77
20240722,145000,913158420,2675,2675,2675,2675,76
20240722,144900,912955120,2675,2670,2675,2670,250
20240722,144800,912287235,2675,2675,2675,2675,89
20240722,144700,912049160,2675,2675,2675,2675,77
20240722,144600,911843185,2670,2675,2675,2670,170
20240722,144500,911389220,2675,2675,2675,2670,97
20240722,144400,911129850,2675,2675,2675,2670,457
20240722,144300,909907380,2675,2675,2675,2675,91
20240722,144200,909663955,2675,2675,2675,2670,98
20240722,144100,909401910,2675,2670,2675,2670,403
20240722,144000,908325245,2670,2670,2670,2665,9561
20240722,143900,882797595,2670,2670,2670,2670,19
20240722,143800,882746865,2670,2670,2670,2665,119
20240722,143700,882429240,2670,2670,2670,2670,90
20240722,143600,882188940,2670,2665,2670,2665,2299
20240722,143500,876061725,2665,2665,2665,2660,920
20240722,143400,873610035,2665,2665,2665,2665,89
20240722,143300,873372850,2660,2665,2665,2660,607
20240722,143200,871755770,2665,2665,2665,2665,214
20240722,143100,871185460,2665,2665,2665,2660,99
20240722,143000,870921730,2665,2660,2665,2660,231
20240722,142900,870306315,2665,2665,2665,2665,78
20240722,142800,870098445,2660,2665,2665,2660,4359
20240722,142700,858503100,2660,2660,2665,2660,118
20240722,142600,858188835,2665,2665,2665,2665,125
20240722,142500,857855710,2665,2670,2670,2665,581
20240722,142400,856307250,2670,2670,2670,2660,97
20240722,142300,856048470,2670,2665,2670,2665,217
20240722,142200,855469665,2665,2665,2665,2665,104
20240722,142100,855192505,2665,2665,2665,2665,210
20240722,142000,854632855,2665,2665,2665,2660,689
20240722,141900,852796820,2665,2665,2665,2665,181
20240722,141800,852314455,2665,2665,2665,2665,13
20240722,141700,852279810,2665,2665,2665,2660,166
20240722,141600,851837525,2665,2665,2665,2665,101
20240722,141500,851568360,2665,2665,2665,2660,132
20240722,141400,851216790,2665,2665,2665,2665,107
20240722,141300,850931635,2660,2665,2665,2660,97
20240722,141200,850673235,2665,2665,2665,2665,82
20240722,141100,850454705,2660,2665,2665,2660,2053
20240722,141000,844984310,2665,2665,2665,2660,212
20240722,140900,844419435,2665,2665,2665,2665,107
20240722,140800,844134280,2665,2665,2665,2665,3109
20240722,140700,835848795,2665,2665,2670,2665,2162
20240722,140600,830086685,2660,2665,2665,2660,112
20240722,140500,829788315,2665,2660,2665,2660,92
20240722,140400,829543430,2665,2665,2665,2665,104
20240722,140300,829266270,2665,2665,2665,2660,215
20240722,140200,828693400,2665,2665,2665,2665,342
20240722,140100,827781970,2665,2665,2665,2665,167
20240722,140000,827336915,2665,2660,2665,2660,118
20240722,135900,827022555,2665,2665,2665,2660,157
20240722,135800,826604255,2665,2665,2665,2665,36
20240722,135700,826508315,2665,2665,2665,2660,106
20240722,135600,826225930,2665,2665,2665,2660,78
20240722,135500,826018065,2660,2660,2665,2660,118
20240722,135400,825703805,2665,2665,2665,2665,77
20240722,135300,825498600,2665,2665,2665,2660,710
20240722,135200,823608415,2660,2670,2670,2660,977
20240722,135100,821000035,2670,2670,2670,2670,591
20240722,135000,819422065,2670,2665,2670,2665,97
20240722,134900,819163180,2670,2665,2670,2665,496
20240722,134800,817840955,2660,2665,2665,2660,598
20240722,134700,816247390,2665,2665,2665,2660,2111
20240722,134600,810621680,2665,2670,2670,2665,178
20240722,134500,810146925,2665,2665,2665,2660,147
20240722,134400,809755275,2665,2670,2670,2665,128
20240722,134300,809414090,2670,2665,2670,2665,286
20240722,134200,808651510,2665,2665,2665,2660,110
20240722,134100,808358465,2660,2660,2665,2660,478
20240722,134000,807085200,2660,2660,2665,2660,575
20240722,133900,805555165,2660,2665,2665,2660,1872
20240722,133800,800566390,2665,2665,2665,2660,597
20240722,133700,798977985,2665,2660,2665,2660,304
20240722,133600,798169280,2665,2665,2665,2660,594
20240722,133500,796588670,2665,2665,2665,2660,146
20240722,133400,796199835,2660,2665,2665,2660,1369
20240722,133300,792553525,2665,2665,2665,2665,114
20240722,133200,792249715,2665,2665,2665,2660,214
20240722,133100,791679510,2665,2665,2665,2660,465
20240722,133000,790441890,2665,2665,2665,2665,44
20240722,132900,790324630,2660,2665,2665,2660,108
20240722,132800,790036915,2665,2660,2665,2660,98
20240722,132700,789775845,2665,2665,2665,2660,124
20240722,132600,789445595,2665,2665,2665,2665,102
20240722,132500,789173765,2665,2665,2665,2665,204
20240722,132400,788630105,2660,2660,2665,2660,323
20240722,132300,787770425,2660,2660,2660,2660,81
20240722,132200,787554965,2660,2660,2660,2660,4405
20240722,132100,775837665,2660,2660,2660,2660,1500
20240722,132000,771847665,2660,2660,2660,2660,21
20240722,131900,771791805,2660,2665,2665,2660,22
20240722,131800,771733280,2665,2660,2665,2660,121
20240722,131700,771411315,2660,2665,2665,2660,502
20240722,131600,770073590,2665,2660,2665,2660,7515
20240722,131500,750065240,2660,2660,2660,2660,0
20240722,131400,750065240,2660,2665,2665,2660,521
20240722,131300,748676880,2665,2660,2665,2660,226
20240722,131200,748075195,2660,2665,2665,2660,171
20240722,131100,747619585,2660,2660,2660,2660,0
20240722,131000,747619585,2660,2660,2660,2660,0
20240722,130900,747619585,2660,2660,2660,2660,43
20240722,130800,747505205,2660,2665,2665,2660,706
20240722,130700,745623745,2660,2660,2660,2660,21
20240722,130600,745567885,2660,2665,2665,2660,71
20240722,130500,745378775,2665,2665,2665,2665,13
20240722,130400,745344130,2665,2665,2665,2660,56
20240722,130300,745194995,2665,2665,2665,2665,625
20240722,130200,743529370,2660,2665,2665,2660,49
20240722,130100,743398995,2665,2660,2665,2660,1100
20240722,130000,740467995,2660,2660,2660,2660,197
20240722,125900,739943975,2660,2665,2665,2660,135
20240722,125800,739584410,2665,2665,2665,2665,300
20240722,125700,738784910,2660,2660,2660,2660,235
20240722,125600,738159810,2660,2665,2665,2660,110
20240722,125500,737867160,2665,2660,2665,2660,412
20240722,125400,736771185,2660,2660,2660,2660,21
20240722,125300,736715325,2665,2665,2665,2665,7
20240722,125200,736696670,2660,2660,2660,2660,250
20240722,125100,736031670,2660,2665,2665,2660,23
20240722,125000,735970480,2660,2660,2660,2660,408
20240722,124900,734885200,2660,2660,2660,2660,1021
20240722,124800,732169340,2660,2660,2660,2660,227
20240722,124700,731565520,2660,2660,2660,2660,23
20240722,124600,731504340,2665,2665,2665,2665,26
20240722,124500,731435050,2660,2660,2660,2660,187
20240722,124400,730937630,2660,2665,2665,2660,80
20240722,124300,730724740,2665,2660,2665,2660,218
20240722,124200,730144850,2660,2665,2665,2660,102
20240722,124100,729873500,2665,2660,2665,2660,523
20240722,124000,728482315,2660,2660,2660,2660,181
20240722,123900,728000855,2660,2665,2665,2660,576
20240722,123800,726465920,2660,2660,2665,2660,296
20240722,123700,725678535,2665,2660,2665,2660,47
20240722,123600,725553490,2665,2665,2665,2660,190
20240722,123500,725048050,2660,2660,2660,2660,22
20240722,123400,724989530,2660,2660,2665,2660,57
20240722,123300,724837835,2665,2665,2665,2665,110
20240722,123200,724544685,2665,2665,2665,2660,164
20240722,123100,724107730,2665,2660,2665,2660,280
20240722,123000,723362370,2660,2665,2665,2660,121
20240722,122900,723040010,2665,2665,2665,2660,31
20240722,122800,722957500,2665,2665,2670,2660,14160
20240722,122700,685271200,2675,2665,2675,2665,1224
20240722,122600,682004925,2665,2670,2670,2665,183
20240722,122500,681517210,2670,2665,2670,2665,4
20240722,122400,681506535,2665,2665,2665,2665,534
20240722,122300,680083425,2665,2670,2670,2665,26
20240722,122200,680014110,2665,2665,2665,2665,21
20240722,122100,679958145,2665,2670,2670,2665,230
20240722,122000,679344945,2670,2670,2670,2670,176
20240722,121900,678875025,2665,2670,2670,2665,97
20240722,121800,678616245,2675,2670,2675,2670,151
20240722,121700,678212415,2665,2665,2665,2665,202
20240722,121600,677674085,2670,2675,2675,2665,66
20240722,121500,677497870,2675,2670,2675,2670,512
20240722,121400,676129895,2665,2680,2680,2665,898
20240722,121300,673736695,2680,2670,2680,2670,1524
20240722,121200,669660825,2665,2675,2675,2665,4902
20240722,121100,656596695,2675,2675,2675,2675,10
20240722,121000,656569945,2675,2670,2675,2670,708
20240722,120900,654676835,2670,2670,2670,2670,42
20240722,120800,654564695,2680,2670,2680,2670,173
20240722,120700,654102760,2670,2675,2675,2665,282
20240722,120600,653350000,2670,2670,2670,2670,1
20240722,120500,653347330,2665,2665,2670,2665,490
20240722,120400,652040165,2670,2670,2670,2670,3001
20240722,120300,644027495,2665,2665,2665,2665,1500
20240722,120200,640029995,2665,2665,2665,2665,229
20240722,120100,639419710,2665,2670,2670,2665,237
20240722,120000,638787105,2665,2665,2665,2665,444
20240722,115900,637603845,2665,2670,2670,2665,6781
20240722,115800,619532130,2670,2665,2670,2665,26
20240722,115700,619462815,2665,2665,2665,2665,263
20240722,115600,618761920,2670,2675,2675,2670,407
20240722,115500,617675225,2670,2670,2670,2670,847
20240722,115400,615413735,2670,2670,2675,2670,801
20240722,115300,613274425,2670,2665,2670,2665,3475
20240722,115200,603997070,2670,2665,2670,2665,5270
20240722,115100,589926275,2670,2670,2670,2665,283
20240722,115000,589170770,2670,2665,2670,2665,344
20240722,114900,588253995,2665,2665,2670,2665,563
20240722,114800,586753095,2665,2670,2670,2665,142
20240722,114700,586374655,2670,2665,2670,2665,193
20240722,114600,585859810,2665,2665,2665,2665,0
20240722,114500,585859810,2665,2670,2670,2665,358
20240722,114400,584905720,2665,2665,2670,2665,283
20240722,114300,584150425,2665,2665,2665,2665,1758
20240722,114200,579465355,2670,2665,2670,2665,1056
20240722,114100,576646040,2670,2670,2670,2665,310
20240722,114000,575819590,2665,2665,2665,2665,21
20240722,113900,575763625,2665,2665,2665,2665,21
20240722,113800,575707660,2665,2665,2665,2665,161
20240722,113700,575278595,2665,2665,2665,2665,42
20240722,113600,575166665,2670,2665,2670,2665,207
20240722,113500,574615000,2665,2665,2665,2665,0
20240722,113400,574615000,2665,2665,2670,2665,313
20240722,113300,573780850,2665,2670,2670,2665,95
20240722,113200,573527305,2670,2670,2670,2665,771
20240722,113100,571468840,2665,2665,2665,2665,740
20240722,113000,569496740,2665,2665,2665,2665,21
20240722,112900,569440775,2665,2665,2665,2665,159
20240722,112800,569017040,2670,2670,2670,2670,161
20240722,112700,568587170,2665,2670,2670,2665,26
20240722,112600,568517855,2665,2665,2670,2665,223
20240722,112500,567923535,2670,2670,2670,2670,0
20240722,112400,567923535,2670,2665,2670,2665,567
20240722,112300,566410730,2665,2665,2665,2665,100
20240722,112200,566144230,2665,2670,2670,2665,2788
20240722,112100,558714205,2670,2670,2670,2670,191
20240722,112000,558204235,2665,2665,2665,2665,75
20240722,111900,558004360,2665,2665,2665,2665,266
20240722,111800,557295470,2670,2670,2670,2670,260
20240722,111700,556601270,2665,2665,2665,2665,227
20240722,111600,555996315,2670,2670,2670,2670,5
20240722,111500,555982965,2665,2670,2670,2665,60
20240722,111400,555822875,2665,2670,2670,2665,222
20240722,111300,555231205,2670,2670,2670,2670,38
20240722,111200,555129745,2670,2675,2675,2670,167
20240722,111100,554683845,2675,2665,2675,2665,401
20240722,111000,553615170,2680,2665,2680,2665,397
20240722,110900,552556600,2670,2665,2670,2665,21
20240722,110800,552500535,2665,2670,2680,2665,267
20240722,110700,551787630,2670,2675,2675,2670,190
20240722,110600,551280305,2670,2670,2670,2670,5
20240722,110500,551266955,2670,2670,2670,2665,267
20240722,110400,550554800,2670,2670,2675,2670,683
20240722,110300,548731185,2670,2670,2670,2670,10
20240722,110200,548704485,2670,2680,2680,2670,408
20240722,110100,547615070,2670,2665,2670,2665,219
20240722,110000,547030445,2665,2665,2665,2665,177
20240722,105900,546558740,2665,2670,2670,2665,17493
20240722,105800,499858100,2670,2670,2675,2670,1415
20240722,105700,496077830,2670,2675,2675,2670,2306
20240722,105600,489914415,2675,2675,2675,2675,702
20240722,105500,488036565,2675,2670,2675,2670,1070
20240722,105400,485179415,2670,2675,2675,2670,452
20240722,105300,483970530,2675,2675,2675,2670,356
20240722,105200,483019335,2670,2675,2675,2670,6567
20240722,105100,465456860,2675,2680,2680,2675,1541
20240722,105000,461334175,2675,2680,2680,2675,221
20240722,104900,460742000,2675,2680,2680,2675,2226
20240722,104800,454782275,2680,2680,2680,2675,1292
20240722,104700,451320925,2680,2675,2680,2675,162
20240722,104600,450886880,2680,2680,2680,2680,10590
20240722,104500,422505680,2685,2680,2685,2680,655
20240722,104400,420750270,2680,2680,2680,2680,21
20240722,104300,420693990,2685,2685,2685,2680,726
20240722,104200,418744785,2680,2685,2690,2680,685
20240722,104100,416908550,2685,2685,2685,2680,411
20240722,104000,415805855,2680,2685,2685,2680,3565
20240722,103900,406233935,2685,2685,2685,2685,236
20240722,103800,405600275,2690,2685,2690,2685,356
20240722,103700,404644410,2685,2685,2685,2685,1201
20240722,103600,401419725,2685,2690,2690,2685,55
20240722,103500,401271880,2690,2690,2690,2690,22
20240722,103400,401212700,2690,2695,2695,2690,2052
20240722,103300,395692815,2695,2690,2695,2690,149
20240722,103200,395291645,2690,2690,2690,2685,180
20240722,103100,394807550,2695,2695,2695,2690,3869
20240722,103000,384394250,2695,2695,2695,2695,1
20240722,102900,384391555,2690,2695,2695,2690,296
20240722,102800,383595310,2690,2690,2690,2690,212
20240722,102700,383025030,2690,2685,2690,2685,370
20240722,102600,382030580,2690,2685,2690,2685,437
20240722,102500,380855155,2690,2690,2690,2690,275
20240722,102400,380115405,2690,2685,2690,2685,27
20240722,102300,380042880,2690,2685,2690,2685,850
20240722,102200,377760355,2685,2690,2690,2685,441
20240722,102100,376575100,2690,2690,2690,2690,1000
20240722,102000,373885100,2685,2685,2685,2685,201
20240722,101900,373345415,2685,2690,2690,2685,4211
20240722,101800,362018990,2690,2690,2690,2690,1024
20240722,101700,359264430,2690,2690,2695,2690,201
20240722,101600,358722845,2695,2690,2695,2690,226
20240722,101500,358114830,2695,2685,2695,2685,218
20240722,101400,357529375,2685,2690,2690,2685,95
20240722,101300,357274115,2690,2690,2690,2690,37
20240722,101200,357174585,2685,2690,2690,2685,302
20240722,101100,356363710,2690,2690,2690,2690,1901
20240722,101000,351250020,2690,2690,2690,2690,1014
20240722,100900,348522360,2690,2690,2690,2690,21
20240722,100800,348465870,2690,2690,2695,2690,75
20240722,100700,348264100,2695,2695,2695,2690,126
20240722,100600,347924635,2695,2695,2695,2695,213
20240722,100500,347350600,2695,2695,2695,2695,16
20240722,100400,347307480,2690,2695,2695,2685,342
20240722,100300,346387350,2695,2695,2695,2695,5
20240722,100200,346373875,2690,2700,2700,2690,103
20240722,100100,346096780,2695,2695,2695,2695,99
20240722,100000,345829975,2695,2695,2695,2695,260
20240722,095900,345129275,2695,2695,2695,2685,10005
20240722,095800,318248210,2695,2695,2695,2695,61
20240722,095700,318083815,2690,2695,2695,2690,2403
20240722,095600,311619570,2695,2695,2695,2690,234
20240722,095500,310989440,2690,2690,2690,2690,0
20240722,095400,310989440,2690,2690,2690,2690,35
20240722,095300,310895290,2690,2695,2695,2690,400
20240722,095200,309818290,2700,2700,2700,2700,0
20240722,095100,309818290,2700,2700,2700,2700,252
20240722,095000,309137890,2700,2695,2700,2695,68
20240722,094900,308954550,2690,2700,2700,2690,52
20240722,094800,308814435,2700,2700,2700,2700,17
20240722,094700,308768535,2700,2695,2700,2695,5000
20240722,094600,295268640,2700,2700,2700,2690,1706
20240722,094500,290679430,2700,2695,2700,2690,1507
20240722,094400,286614115,2695,2695,2695,2690,2624
20240722,094300,279555540,2695,2695,2695,2695,19
20240722,094200,279504335,2695,2685,2695,2685,230
20240722,094100,278886585,2685,2695,2700,2685,3030
20240722,094000,270707630,2690,2685,2690,2680,3264
20240722,093900,261932155,2685,2690,2690,2680,1800
20240722,093800,257101010,2690,2690,2690,2685,121
20240722,093700,256776075,2685,2685,2685,2685,321
20240722,093600,255914190,2690,2690,2690,2690,322
20240722,093500,255048010,2690,2680,2690,2680,489
20240722,093400,253735870,2680,2690,2690,2680,2933
20240722,093300,245858360,2685,2690,2695,2685,8831
20240722,093200,222137960,2690,2690,2690,2690,637
20240722,093100,220424430,2690,2695,2695,2690,2231
20240722,093000,214422740,2695,2695,2695,2695,1002
20240722,092900,211722350,2695,2690,2695,2690,252
20240722,092800,211044310,2690,2690,2690,2690,1
20240722,092700,211041620,2695,2695,2695,2690,40
20240722,092600,210934005,2695,2700,2700,2690,107
20240722,092500,210645120,2700,2695,2700,2695,21
20240722,092400,210588520,2700,2700,2700,2695,523
20240722,092300,209178920,2695,2695,2695,2695,9434
20240722,092200,183754290,2695,2700,2700,2695,2020
20240722,092100,178308540,2700,2710,2710,2700,1222
20240722,092000,175006140,2710,2710,2710,2695,1132
20240722,091900,171954920,2710,2710,2715,2690,208
20240722,091800,171392215,2715,2680,2720,2680,16051
20240722,091700,127968180,2675,2675,2680,2675,171
20240722,091600,127510750,2680,2680,2680,2680,10
20240722,091500,127483950,2675,2675,2675,2670,2698
20240722,091400,120267270,2675,2675,2675,2670,6445
20240722,091300,103027395,2680,2685,2685,2680,16
20240722,091200,102984510,2685,2680,2685,2680,1232
20240722,091100,99682685,2680,2680,2680,2680,666
20240722,091000,97897805,2675,2675,2675,2670,3190
20240722,090900,89365680,2675,2675,2680,2675,955
20240722,090800,86810305,2680,2685,2685,2680,275
20240722,090700,86073085,2685,2680,2685,2680,440
20240722,090600,84893385,2685,2670,2685,2665,6230
20240722,090500,68258270,2665,2665,2665,2660,2167
20240722,090400,62491830,2660,2665,2670,2655,8393
20240722,090300,40136020,2665,2685,2685,2665,6610
20240722,090200,22424520,2690,2690,2690,2690,434
20240722,090100,21257060,2690,2690,2690,2685,2670
20240722,090000,14077260,2690,2695,2700,2690,4891