stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,200400,14080642590,11750,11750,11750,11750,44646
20240722,200300,14080642590,11750,11750,11750,11750,0
20240722,200200,14080642590,11750,11750,11750,11750,0
20240722,200100,14080642590,11750,11750,11750,11750,0
20240722,200000,14080642590,11750,11750,11750,11750,0
20240722,195900,14080642590,11750,11750,11750,11750,0
20240722,195800,14080642590,11750,11750,11750,11750,0
20240722,195700,14080642590,11750,11750,11750,11750,0
20240722,195600,14080642590,11750,11750,11750,11750,0
20240722,195500,14080642590,11750,11750,11750,11750,0
20240722,195400,14080642590,11750,11750,11750,11750,0
20240722,195300,14080642590,11750,11750,11750,11750,0
20240722,195200,14080642590,11750,11750,11750,11750,0
20240722,195100,14080642590,11750,11750,11750,11750,0
20240722,195000,14080642590,11750,11750,11750,11750,0
20240722,194900,14080642590,11750,11750,11750,11750,0
20240722,194800,14080642590,11750,11750,11750,11750,0
20240722,194700,14080642590,11750,11750,11750,11750,0
20240722,194600,14080642590,11750,11750,11750,11750,0
20240722,194500,14080642590,11750,11750,11750,11750,0
20240722,194400,14080642590,11750,11750,11750,11750,0
20240722,194300,14080642590,11750,11750,11750,11750,0
20240722,194200,14080642590,11750,11750,11750,11750,0
20240722,194100,14080642590,11750,11750,11750,11750,0
20240722,194000,14080642590,11750,11750,11750,11750,0
20240722,193900,14080642590,11750,11750,11750,11750,0
20240722,193800,14080642590,11750,11750,11750,11750,0
20240722,193700,14080642590,11750,11750,11750,11750,0
20240722,193600,14080642590,11750,11750,11750,11750,0
20240722,193500,14080642590,11750,11750,11750,11750,0
20240722,193400,14080642590,11750,11750,11750,11750,44646
20240722,193300,14080642590,11750,11750,11750,11750,0
20240722,193200,14080642590,11750,11750,11750,11750,0
20240722,193100,14080642590,11750,11750,11750,11750,0
20240722,193000,14080642590,11750,11750,11750,11750,0
20240722,192900,14080642590,11750,11750,11750,11750,0
20240722,192800,14080642590,11750,11750,11750,11750,0
20240722,192700,14080642590,11750,11750,11750,11750,0
20240722,192600,14080642590,11750,11750,11750,11750,0
20240722,192500,14080642590,11750,11750,11750,11750,0
20240722,192400,14080642590,11750,11750,11750,11750,0
20240722,192300,14080642590,11750,11750,11750,11750,0
20240722,192200,14080642590,11750,11750,11750,11750,0
20240722,192100,14080642590,11750,11750,11750,11750,0
20240722,192000,14080642590,11750,11750,11750,11750,0
20240722,191900,14080642590,11750,11750,11750,11750,0
20240722,191800,14080642590,11750,11750,11750,11750,0
20240722,191700,14080642590,11750,11750,11750,11750,0
20240722,191600,14080642590,11750,11750,11750,11750,0
20240722,191500,14080642590,11750,11750,11750,11750,0
20240722,191400,14080642590,11750,11750,11750,11750,0
20240722,191300,14080642590,11750,11750,11750,11750,0
20240722,191200,14080642590,11750,11750,11750,11750,0
20240722,191100,14080642590,11750,11750,11750,11750,0
20240722,191000,14080642590,11750,11750,11750,11750,0
20240722,190900,14080642590,11750,11750,11750,11750,0
20240722,190800,14080642590,11750,11750,11750,11750,0
20240722,190700,14080642590,11750,11750,11750,11750,0
20240722,190600,14080642590,11750,11750,11750,11750,0
20240722,190500,14080642590,11750,11750,11750,11750,0
20240722,190400,14080642590,11750,11750,11750,11750,44646
20240722,190300,14080642590,11750,11750,11750,11750,0
20240722,190200,14080642590,11750,11750,11750,11750,0
20240722,190100,14080642590,11750,11750,11750,11750,0
20240722,190000,14080642590,11750,11750,11750,11750,0
20240722,185900,14080642590,11750,11750,11750,11750,0
20240722,185800,14080642590,11750,11750,11750,11750,0
20240722,185700,14080642590,11750,11750,11750,11750,0
20240722,185600,14080642590,11750,11750,11750,11750,0
20240722,185500,14080642590,11750,11750,11750,11750,0
20240722,185400,14080642590,11750,11750,11750,11750,0
20240722,185300,14080642590,11750,11750,11750,11750,0
20240722,185200,14080642590,11750,11750,11750,11750,0
20240722,185100,14080642590,11750,11750,11750,11750,0
20240722,185000,14080642590,11750,11750,11750,11750,0
20240722,184900,14080642590,11750,11750,11750,11750,0
20240722,184800,14080642590,11750,11750,11750,11750,0
20240722,184700,14080642590,11750,11750,11750,11750,0
20240722,184600,14080642590,11750,11750,11750,11750,0
20240722,184500,14080642590,11750,11750,11750,11750,0
20240722,184400,14080642590,11750,11750,11750,11750,0
20240722,184300,14080642590,11750,11750,11750,11750,0
20240722,184200,14080642590,11750,11750,11750,11750,0
20240722,184100,14080642590,11750,11750,11750,11750,0
20240722,184000,14080642590,11750,11750,11750,11750,0
20240722,183900,14080642590,11750,11750,11750,11750,0
20240722,183800,14080642590,11750,11750,11750,11750,0
20240722,183700,14080642590,11750,11750,11750,11750,0
20240722,183600,14080642590,11750,11750,11750,11750,0
20240722,183500,14080642590,11750,11750,11750,11750,0
20240722,183400,14080642590,11750,11750,11750,11750,44646
20240722,183300,14080642590,11750,11750,11750,11750,0
20240722,183200,14080642590,11750,11750,11750,11750,0
20240722,183100,14080642590,11750,11750,11750,11750,0
20240722,183000,14080642590,11750,11750,11750,11750,0
20240722,182900,14080642590,11750,11750,11750,11750,0
20240722,182800,14080642590,11750,11750,11750,11750,0
20240722,182700,14080642590,11750,11750,11750,11750,0
20240722,182600,14080642590,11750,11750,11750,11750,0
20240722,182500,14080642590,11750,11750,11750,11750,0
20240722,182400,14080642590,11750,11750,11750,11750,0
20240722,182300,14080642590,11750,11750,11750,11750,0
20240722,182200,14080642590,11750,11750,11750,11750,0
20240722,182100,14080642590,11750,11750,11750,11750,0
20240722,182000,14080642590,11750,11750,11750,11750,0
20240722,181900,14080642590,11750,11750,11750,11750,0
20240722,181800,14080642590,11750,11750,11750,11750,0
20240722,181700,14080642590,11750,11750,11750,11750,0
20240722,181600,14080642590,11750,11750,11750,11750,0
20240722,181500,14080642590,11750,11750,11750,11750,0
20240722,181400,14080642590,11750,11750,11750,11750,0
20240722,181300,14080642590,11750,11750,11750,11750,0
20240722,181200,14080642590,11750,11750,11750,11750,0
20240722,181100,14080642590,11750,11750,11750,11750,0
20240722,181000,14080642590,11750,11750,11750,11750,0
20240722,180900,14080642590,11750,11750,11750,11750,0
20240722,180800,14080642590,11750,11750,11750,11750,0
20240722,180700,14080642590,11750,11750,11750,11750,0
20240722,180600,14080642590,11750,11750,11750,11750,0
20240722,180500,14080642590,11750,11750,11750,11750,0
20240722,180400,14080642590,11750,11750,11750,11750,44646
20240722,180300,14080642590,11750,11750,11750,11750,0
20240722,180200,14080642590,11750,11750,11750,11750,0
20240722,180100,14080642590,11750,11750,11750,11750,0
20240722,180000,14080642590,11750,11750,11750,11750,0
20240722,175900,14080642590,11750,11750,11750,11750,0
20240722,175800,14080642590,11750,11750,11750,11750,0
20240722,175700,14080642590,11750,11750,11750,11750,0
20240722,175600,14080642590,11750,11750,11750,11750,0
20240722,175500,14080642590,11750,11750,11750,11750,0
20240722,175400,14080642590,11750,11750,11750,11750,0
20240722,175300,14080642590,11750,11750,11750,11750,0
20240722,175200,14080642590,11750,11750,11750,11750,0
20240722,175100,14080642590,11750,11750,11750,11750,0
20240722,175000,14080642590,11750,11750,11750,11750,0
20240722,174900,14080642590,11750,11750,11750,11750,0
20240722,174800,14080642590,11750,11750,11750,11750,0
20240722,174700,14080642590,11750,11750,11750,11750,0
20240722,174600,14080642590,11750,11750,11750,11750,0
20240722,174500,14080642590,11750,11750,11750,11750,0
20240722,174400,14080642590,11750,11750,11750,11750,0
20240722,174300,14080642590,11750,11750,11750,11750,0
20240722,174200,14080642590,11750,11750,11750,11750,0
20240722,174100,14080642590,11750,11750,11750,11750,0
20240722,174000,14080642590,11750,11750,11750,11750,0
20240722,173900,14080642590,11750,11750,11750,11750,0
20240722,173800,14080642590,11750,11750,11750,11750,0
20240722,173700,14080642590,11750,11750,11750,11750,0
20240722,173600,14080642590,11750,11750,11750,11750,0
20240722,173500,14080642590,11750,11750,11750,11750,0
20240722,173400,14080642590,11750,11750,11750,11750,44646
20240722,173300,14080642590,11750,11750,11750,11750,0
20240722,173200,14080642590,11750,11750,11750,11750,0
20240722,173100,14080642590,11750,11750,11750,11750,0
20240722,173000,14080642590,11750,11750,11750,11750,0
20240722,172900,14080642590,11750,11750,11750,11750,0
20240722,172800,14080642590,11750,11750,11750,11750,0
20240722,172700,14080642590,11750,11750,11750,11750,0
20240722,172600,14080642590,11750,11750,11750,11750,0
20240722,172500,14080642590,11750,11750,11750,11750,0
20240722,172400,14080642590,11750,11750,11750,11750,0
20240722,172300,14080642590,11750,11750,11750,11750,0
20240722,172200,14080642590,11750,11750,11750,11750,0
20240722,172100,14080642590,11750,11750,11750,11750,0
20240722,172000,14080642590,11750,11750,11750,11750,0
20240722,171900,14080642590,11750,11750,11750,11750,0
20240722,171800,14080642590,11750,11750,11750,11750,0
20240722,171700,14080642590,11750,11750,11750,11750,0
20240722,171600,14080642590,11750,11750,11750,11750,0
20240722,171500,14080642590,11750,11750,11750,11750,0
20240722,171400,14080642590,11750,11750,11750,11750,0
20240722,171300,14080642590,11750,11750,11750,11750,0
20240722,171200,14080642590,11750,11750,11750,11750,0
20240722,171100,14080642590,11750,11750,11750,11750,0
20240722,171000,14080642590,11750,11750,11750,11750,0
20240722,170900,14080642590,11750,11750,11750,11750,0
20240722,170800,14080642590,11750,11750,11750,11750,0
20240722,170700,14080642590,11750,11750,11750,11750,0
20240722,170600,14080642590,11750,11750,11750,11750,0
20240722,170500,14080642590,11750,11750,11750,11750,0
20240722,170400,14080642590,11750,11750,11750,11750,44646
20240722,170300,14080642590,11750,11750,11750,11750,0
20240722,170200,14080642590,11750,11750,11750,11750,0
20240722,170100,14080642590,11750,11750,11750,11750,0
20240722,170000,14080642590,11750,11750,11750,11750,0
20240722,165900,14080642590,11750,11750,11750,11750,0
20240722,165800,14080642590,11750,11750,11750,11750,0
20240722,165700,14080642590,11750,11750,11750,11750,0
20240722,165600,14080642590,11750,11750,11750,11750,0
20240722,165500,14080642590,11750,11750,11750,11750,0
20240722,165400,14080642590,11750,11750,11750,11750,0
20240722,165300,14080642590,11750,11750,11750,11750,0
20240722,165200,14080642590,11750,11750,11750,11750,0
20240722,165100,14080642590,11750,11750,11750,11750,0
20240722,165000,14080642590,11750,11750,11750,11750,0
20240722,164900,14080642590,11750,11750,11750,11750,0
20240722,164800,14080642590,11750,11750,11750,11750,0
20240722,164700,14080642590,11750,11750,11750,11750,0
20240722,164600,14080642590,11750,11750,11750,11750,0
20240722,164500,14080642590,11750,11750,11750,11750,0
20240722,164400,14080642590,11750,11750,11750,11750,0
20240722,164300,14080642590,11750,11750,11750,11750,0
20240722,164200,14080642590,11750,11750,11750,11750,0
20240722,164100,14080642590,11750,11750,11750,11750,0
20240722,164000,14080642590,11750,11750,11750,11750,0
20240722,163900,14080642590,11750,11750,11750,11750,0
20240722,163800,14080642590,11750,11750,11750,11750,0
20240722,163700,14080642590,11750,11750,11750,11750,0
20240722,163600,14080642590,11750,11750,11750,11750,0
20240722,163500,14080642590,11750,11750,11750,11750,0
20240722,163400,14080642590,11750,11750,11750,11750,44646
20240722,163300,14080642590,11750,11750,11750,11750,0
20240722,163200,14080642590,11750,11750,11750,11750,0
20240722,163100,14080642590,11750,11750,11750,11750,0
20240722,163000,14080642590,11750,11750,11750,11750,0
20240722,162900,14080642590,11750,11750,11750,11750,0
20240722,162800,14080642590,11750,11750,11750,11750,0
20240722,162700,14080642590,11750,11750,11750,11750,0
20240722,162600,14080642590,11750,11750,11750,11750,0
20240722,162500,14080642590,11750,11750,11750,11750,0
20240722,162400,14080642590,11750,11750,11750,11750,0
20240722,162300,14080642590,11750,11750,11750,11750,0
20240722,162200,14080642590,11750,11750,11750,11750,0
20240722,162100,14080642590,11750,11750,11750,11750,0
20240722,162000,14080642590,11750,11750,11750,11750,0
20240722,161900,14080642590,11750,11750,11750,11750,0
20240722,161800,14080642590,11750,11750,11750,11750,0
20240722,161700,14080642590,11750,11750,11750,11750,0
20240722,161600,14080642590,11750,11750,11750,11750,0
20240722,161500,14080642590,11750,11750,11750,11750,0
20240722,161400,14080642590,11750,11750,11750,11750,0
20240722,161300,14080642590,11750,11750,11750,11750,0
20240722,161200,14080642590,11750,11750,11750,11750,0
20240722,161100,14080642590,11750,11750,11750,11750,0
20240722,161000,14080642590,11750,11750,11750,11750,0
20240722,160900,14080642590,11750,11750,11750,11750,0
20240722,160800,14080642590,11750,11750,11750,11750,0
20240722,160700,14080642590,11750,11750,11750,11750,0
20240722,160600,14080642590,11750,11750,11750,11750,0
20240722,160500,14080642590,11750,11750,11750,11750,0
20240722,160400,14080642590,11750,11750,11750,11750,44646
20240722,160300,14080642590,11750,11750,11750,11750,0
20240722,160200,14080642590,11750,11750,11750,11750,0
20240722,160100,14080642590,11750,11750,11750,11750,0
20240722,160000,14080642590,11750,11750,11750,11750,0
20240722,155900,14080642590,11750,11750,11750,11750,0
20240722,155800,14080642590,11750,11750,11750,11750,0
20240722,155700,14080642590,11750,11750,11750,11750,0
20240722,155600,14080642590,11750,11750,11750,11750,0
20240722,155500,14080642590,11750,11750,11750,11750,0
20240722,155400,14080642590,11750,11750,11750,11750,0
20240722,155300,14080642590,11750,11750,11750,11750,0
20240722,155200,14080642590,11750,11750,11750,11750,0
20240722,155100,14080642590,11750,11750,11750,11750,0
20240722,155000,14080642590,11750,11750,11750,11750,0
20240722,154900,14080642590,11750,11750,11750,11750,0
20240722,154800,14080642590,11750,11750,11750,11750,0
20240722,154700,14080642590,11750,11750,11750,11750,0
20240722,154600,14080642590,11750,11750,11750,11750,0
20240722,154500,14080642590,11750,11750,11750,11750,0
20240722,154400,14080642590,11750,11750,11750,11750,0
20240722,154300,14080642590,11750,11750,11750,11750,0
20240722,154200,14080642590,11750,11750,11750,11750,0
20240722,154100,14080642590,11750,11750,11750,11750,0
20240722,154000,14080642590,11750,11750,11750,11750,0
20240722,153900,14080642590,11750,11750,11750,11750,0
20240722,153800,14080642590,11750,11750,11750,11750,0
20240722,153700,14080642590,11750,11750,11750,11750,0
20240722,153600,14080642590,11750,11750,11750,11750,0
20240722,153500,14080642590,11750,11750,11750,11750,0
20240722,153400,14080642590,11750,11750,11750,11750,44646
20240722,153300,14080642590,11750,11750,11750,11750,0
20240722,153200,14080642590,11750,11750,11750,11750,0
20240722,153100,14080642590,11750,11750,11750,11750,0
20240722,153000,14080642590,11750,11750,11750,11750,44646
20240722,152900,13556052090,11790,11790,11790,11790,0
20240722,152800,13556052090,11790,11790,11790,11790,0
20240722,152700,13556052090,11790,11790,11790,11790,0
20240722,152600,13556052090,11790,11790,11790,11790,0
20240722,152500,13556052090,11790,11790,11790,11790,0
20240722,152400,13556052090,11790,11790,11790,11790,0
20240722,152300,13556052090,11790,11790,11790,11790,0
20240722,152200,13556052090,11790,11790,11790,11790,0
20240722,152100,13556052090,11790,11790,11790,11790,0
20240722,152000,13556052090,11790,11790,11790,11790,0
20240722,151900,13556052090,11790,11790,11800,11780,1045
20240722,151800,13543737590,11790,11790,11800,11770,4687
20240722,151700,13488491050,11780,11780,11790,11780,5700
20240722,151600,13421313990,11780,11780,11790,11780,1717
20240722,151500,13401086400,11780,11780,11790,11780,996
20240722,151400,13389350960,11770,11780,11790,11770,2586
20240722,151300,13358885430,11780,11780,11790,11780,2428
20240722,151200,13330277140,11780,11780,11790,11780,1469
20240722,151100,13312971240,11790,11780,11790,11780,4174
20240722,151000,13263783280,11780,11780,11790,11780,1369
20240722,150900,13247651650,11780,11780,11790,11780,1195
20240722,150800,13233573410,11780,11780,11790,11770,2092
20240722,150700,13208928970,11770,11780,11780,11770,1737
20240722,150600,13188478050,11780,11780,11790,11770,2343
20240722,150500,13160869090,11780,11790,11790,11780,1159
20240722,150400,13147215040,11780,11780,11790,11770,7428
20240722,150300,13059724490,11770,11770,11780,11770,4070
20240722,150200,13011817030,11770,11780,11790,11770,3915
20240722,150100,12965699050,11780,11780,11790,11780,3789
20240722,150000,12921064020,11790,11800,11800,11790,8116
20240722,145900,12825368150,11800,11790,11800,11790,1484
20240722,145800,12807867710,11800,11790,11800,11780,3434
20240722,145700,12767382580,11790,11800,11800,11790,3131
20240722,145600,12730464830,11790,11790,11800,11790,2562
20240722,145500,12700237770,11800,11800,11810,11800,2967
20240722,145400,12665227070,11810,11800,11810,11800,5894
20240722,145300,12595677440,11800,11800,11810,11800,1349
20240722,145200,12579759230,11800,11810,11810,11800,2079
20240722,145100,12555226290,11810,11810,11810,11800,2076
20240722,145000,12530722480,11800,11810,11810,11800,1857
20240722,144900,12508805260,11800,11810,11820,11800,5970
20240722,144800,12438315120,11810,11820,11820,11810,1632
20240722,144700,12419033140,11820,11810,11820,11800,5389
20240722,144600,12355390740,11800,11800,11810,11800,3295
20240722,144500,12316504870,11810,11800,11810,11800,2946
20240722,144400,12281740290,11800,11800,11800,11790,2832
20240722,144300,12248339540,11800,11810,11810,11800,7938
20240722,144200,12154666060,11800,11800,11810,11800,4449
20240722,144100,12102166700,11800,11810,11810,11800,1848
20240722,144000,12080348710,11810,11810,11810,11800,1656
20240722,143900,12060793330,11800,11810,11810,11800,2182
20240722,143800,12035032310,11810,11810,11810,11800,1340
20240722,143700,12019214120,11810,11810,11810,11800,1887
20240722,143600,11996939410,11810,11820,11820,11810,7270
20240722,143500,11911080070,11820,11800,11820,11800,2215
20240722,143400,11884939060,11810,11820,11820,11800,3654
20240722,143300,11841784470,11820,11810,11820,11800,1683
20240722,143200,11821909170,11800,11810,11810,11800,3549
20240722,143100,11780001880,11810,11810,11820,11810,1582
20240722,143000,11761317360,11810,11820,11820,11810,1091
20240722,142900,11748432010,11810,11820,11830,11810,2187
20240722,142800,11722585700,11830,11810,11840,11800,5144
20240722,142700,11661803110,11810,11810,11810,11800,1063
20240722,142600,11649256940,11810,11810,11820,11810,2042
20240722,142500,11625140910,11810,11810,11820,11810,1104
20240722,142400,11612100950,11810,11800,11810,11800,2397
20240722,142300,11583807610,11810,11810,11810,11800,4652
20240722,142200,11528881220,11810,11810,11820,11810,3047
20240722,142100,11492896100,11820,11810,11820,11810,1199
20240722,142000,11478734070,11810,11810,11820,11810,1707
20240722,141900,11458572380,11810,11820,11820,11810,2402
20240722,141800,11430190900,11820,11830,11830,11810,2868
20240722,141700,11396282590,11830,11830,11830,11830,1378
20240722,141600,11379980850,11840,11830,11840,11830,2468
20240722,141500,11350782140,11830,11810,11830,11810,1297
20240722,141400,11335452370,11810,11830,11830,11810,3653
20240722,141300,11292278960,11820,11820,11840,11820,1500
20240722,141200,11274544570,11820,11830,11840,11820,2200
20240722,141100,11248523110,11820,11820,11830,11820,1989
20240722,141000,11225004790,11820,11820,11830,11820,1952
20240722,140900,11201932140,11820,11820,11820,11810,3068
20240722,140800,11165681540,11810,11820,11830,11810,3831
20240722,140700,11120388530,11810,11810,11830,11810,3669
20240722,140600,11077038570,11820,11820,11820,11810,5217
20240722,140500,11015380090,11820,11820,11820,11810,1554
20240722,140400,10997019940,11820,11840,11840,11810,4033
20240722,140300,10949339080,11830,11810,11840,11810,3667
20240722,140200,10905980900,11820,11820,11830,11810,3236
20240722,140100,10867740090,11820,11820,11830,11820,1878
20240722,140000,10845542120,11820,11860,11860,11820,2330
20240722,135900,10817970010,11840,11840,11850,11830,3657
20240722,135800,10774671900,11840,11830,11840,11830,1175
20240722,135700,10760771540,11830,11830,11840,11820,1895
20240722,135600,10738352800,11830,11840,11840,11820,1069
20240722,135500,10725707700,11830,11830,11840,11830,1837
20240722,135400,10703975940,11840,11830,11850,11830,2327
20240722,135300,10676431970,11830,11840,11850,11830,3433
20240722,135200,10635790930,11850,11860,11860,11840,4468
20240722,135100,10582844010,11850,11850,11860,11850,742
20240722,135000,10574048870,11850,11860,11860,11850,1897
20240722,134900,10551556240,11870,11860,11870,11860,434
20240722,134800,10546408890,11860,11870,11870,11860,458
20240722,134700,10540975320,11870,11870,11870,11860,691
20240722,134600,10532773220,11870,11860,11870,11860,974
20240722,134500,10521212600,11870,11880,11880,11870,1515
20240722,134400,10503229520,11880,11880,11880,11870,528
20240722,134300,10496957880,11880,11890,11890,11880,924
20240722,134200,10485980230,11890,11880,11890,11880,1044
20240722,134100,10473568370,11880,11890,11890,11880,151
20240722,134000,10471773990,11890,11880,11890,11880,61
20240722,133900,10471049300,11880,11880,11890,11880,643
20240722,133800,10463405450,11890,11900,11900,11890,199
20240722,133700,10461039300,11900,11910,11910,11890,291
20240722,133600,10457576460,11910,11900,11930,11880,4856
20240722,133500,10399752990,11910,11890,11920,11890,2214
20240722,133400,10373393740,11900,11870,11900,11870,2406
20240722,133300,10344787640,11880,11880,11880,11880,1285
20240722,133200,10329521840,11870,11860,11870,11860,1918
20240722,133100,10306756080,11860,11860,11860,11850,897
20240722,133000,10296118400,11860,11850,11860,11850,421
20240722,132900,10291126810,11860,11860,11860,11850,396
20240722,132800,10286432110,11860,11860,11860,11850,413
20240722,132700,10281535190,11860,11850,11860,11850,199
20240722,132600,10279175820,11860,11870,11870,11850,325
20240722,132500,10275323210,11860,11860,11870,11860,582
20240722,132400,10268416440,11870,11860,11870,11850,726
20240722,132300,10259809630,11860,11860,11860,11850,456
20240722,132200,10254402650,11850,11870,11870,11850,210
20240722,132100,10251914000,11870,11870,11870,11850,1694
20240722,132000,10231821500,11860,11860,11860,11850,571
20240722,131900,10225050660,11860,11860,11860,11860,161
20240722,131800,10223141200,11860,11870,11870,11850,1009
20240722,131700,10211174520,11860,11870,11870,11860,1378
20240722,131600,10194825690,11870,11860,11870,11860,370
20240722,131500,10190435160,11860,11860,11870,11860,1143
20240722,131400,10176870020,11860,11860,11860,11850,1435
20240722,131300,10159850990,11860,11860,11860,11860,123
20240722,131200,10158392210,11860,11870,11870,11860,8
20240722,131100,10158297320,11860,11860,11870,11860,1020
20240722,131000,10146199120,11860,11870,11870,11860,233
20240722,130900,10143435720,11870,11860,11870,11860,1464
20240722,130800,10126071830,11860,11860,11860,11850,321
20240722,130700,10122265490,11850,11860,11860,11850,773
20240722,130600,10113100290,11860,11850,11870,11850,474
20240722,130500,10107476260,11860,11850,11870,11850,330
20240722,130400,10103563330,11860,11860,11870,11850,1233
20240722,130300,10088939950,11870,11860,11870,11860,110
20240722,130200,10087635270,11860,11860,11870,11860,1007
20240722,130100,10075689800,11870,11870,11870,11860,466
20240722,130000,10070160820,11880,11860,11880,11860,319
20240722,125900,10066375820,11880,11830,11880,11810,8220
20240722,125800,9968938130,11820,11830,11840,11820,4700
20240722,125700,9913367020,11830,11840,11840,11830,1037
20240722,125600,9901098880,11830,11830,11840,11830,415
20240722,125500,9896188340,11840,11840,11850,11830,2987
20240722,125400,9860825200,11840,11840,11850,11840,457
20240722,125300,9855414310,11840,11840,11840,11830,965
20240722,125200,9843992380,11830,11820,11830,11820,268
20240722,125100,9840823820,11820,11840,11840,11820,2516
20240722,125000,9811061760,11840,11830,11840,11820,1287
20240722,124900,9795833320,11820,11820,11830,11820,1499
20240722,124800,9778114940,11820,11830,11840,11820,767
20240722,124700,9769043950,11840,11830,11860,11820,5976
20240722,124600,9698267030,11830,11820,11830,11810,954
20240722,124500,9686991650,11820,11830,11830,11820,5124
20240722,124400,9626425650,11830,11820,11840,11820,1563
20240722,124300,9607940710,11820,11830,11840,11820,653
20240722,124200,9600218460,11820,11830,11840,11820,2750
20240722,124100,9567690500,11840,11830,11840,11830,1491
20240722,124000,9550050230,11830,11840,11840,11830,474
20240722,123900,9544440310,11840,11850,11850,11840,5121
20240722,123800,9483764330,11850,11840,11850,11840,2825
20240722,123700,9450288820,11840,11840,11850,11840,470
20240722,123600,9444723010,11840,11850,11850,11840,15510
20240722,123500,9260991050,11860,11850,11860,11850,909
20240722,123400,9250212400,11850,11850,11860,11850,592
20240722,123300,9243196790,11860,11850,11860,11850,908
20240722,123200,9232428430,11840,11860,11860,11840,1842
20240722,123100,9210595540,11860,11850,11860,11840,766
20240722,123000,9201519100,11840,11850,11860,11840,1321
20240722,122900,9185866760,11850,11850,11860,11840,1566
20240722,122800,9167305630,11840,11850,11850,11840,3727
20240722,122700,9123144420,11850,11860,11860,11850,902
20240722,122600,9112452510,11860,11850,11860,11850,210
20240722,122500,9109963760,11850,11850,11860,11850,763
20240722,122400,9100920690,11850,11850,11860,11850,564
20240722,122300,9094236280,11850,11850,11860,11850,1076
20240722,122200,9081478920,11850,11860,11860,11850,634
20240722,122100,9073962590,11860,11860,11860,11850,504
20240722,122000,9067986410,11860,11860,11870,11850,1516
20240722,121900,9050009490,11860,11850,11860,11850,391
20240722,121800,9045373120,11860,11850,11860,11850,743
20240722,121700,9036567310,11840,11830,11850,11830,2068
20240722,121600,9012079370,11840,11840,11840,11830,405
20240722,121500,9007287020,11840,11850,11850,11830,855
20240722,121400,8997164700,11840,11830,11840,11830,863
20240722,121300,8986952030,11840,11830,11840,11830,1764
20240722,121200,8966072190,11840,11830,11840,11830,1400
20240722,121100,8949509800,11830,11850,11850,11830,1744
20240722,121000,8928857970,11840,11840,11850,11840,708
20240722,120900,8920475200,11840,11840,11860,11840,1561
20240722,120800,8901983520,11840,11850,11860,11840,712
20240722,120700,8893550500,11850,11860,11860,11850,341
20240722,120600,8889509400,11850,11860,11860,11850,1122
20240722,120500,8876213660,11850,11860,11860,11840,478
20240722,120400,8870551730,11860,11840,11860,11840,920
20240722,120300,8859653830,11840,11850,11850,11840,4909
20240722,120200,8801487230,11850,11850,11860,11850,1352
20240722,120100,8785465770,11850,11860,11870,11850,14593
20240722,120000,8612537400,11860,11860,11870,11860,1794
20240722,115900,8591259560,11860,11860,11870,11860,604
20240722,115800,8584095800,11870,11860,11870,11860,549
20240722,115700,8577583660,11870,11870,11870,11860,511
20240722,115600,8571520150,11860,11880,11890,11860,556
20240722,115500,8564920620,11880,11870,11890,11860,687
20240722,115400,8556761200,11870,11870,11880,11860,1161
20240722,115300,8542978520,11870,11870,11880,11870,1127
20240722,115200,8529600980,11870,11880,11880,11870,310
20240722,115100,8525921260,11870,11880,11880,11870,740
20240722,115000,8517137320,11870,11890,11890,11870,1439
20240722,114900,8500039590,11890,11860,11890,11860,1823
20240722,114800,8478380850,11860,11860,11870,11850,1910
20240722,114700,8455733810,11860,11860,11860,11860,556
20240722,114600,8449139650,11860,11870,11880,11860,240
20240722,114500,8446292650,11860,11870,11880,11860,586
20240722,114400,8439340520,11870,11890,11890,11870,3720
20240722,114300,8395117220,11880,11880,11880,11880,412
20240722,114200,8390222660,11870,11880,11890,11870,493
20240722,114100,8384367150,11880,11900,11900,11870,6231
20240722,114000,8310231980,11910,11850,11910,11850,4704
20240722,113900,8254309850,11850,11840,11860,11840,478
20240722,113800,8248648060,11850,11860,11870,11850,2038
20240722,113700,8224468560,11870,11850,11870,11840,1921
20240722,113600,8201703090,11840,11830,11850,11830,1120
20240722,113500,8188446830,11830,11840,11840,11830,340
20240722,113400,8184423050,11840,11840,11850,11830,627
20240722,113300,8176999850,11840,11840,11850,11840,466
20240722,113200,8171482310,11830,11830,11840,11830,1117
20240722,113100,8158260670,11830,11840,11850,11830,568
20240722,113000,8151541070,11830,11840,11850,11830,507
20240722,112900,8145539000,11850,11850,11850,11840,861
20240722,112800,8135341780,11840,11860,11860,11840,5298
20240722,112700,8072513920,11860,11840,11860,11840,5341
20240722,112600,8009215050,11830,11830,11840,11830,1114
20240722,112500,7996031190,11830,11870,11870,11830,11215
20240722,112400,7863150540,11870,11860,11880,11860,1785
20240722,112300,7841964370,11860,11850,11870,11850,1493
20240722,112200,7824258280,11850,11850,11860,11840,2639
20240722,112100,7792981750,11850,11850,11850,11840,1105
20240722,112000,7779889960,11850,11850,11850,11840,3448
20240722,111900,7739032700,11850,11850,11860,11850,324
20240722,111800,7735193250,11850,11850,11860,11850,982
20240722,111700,7723549650,11850,11860,11860,11840,2601
20240722,111600,7692732570,11850,11850,11860,11850,911
20240722,111500,7681932660,11860,11860,11860,11850,601
20240722,111400,7674807670,11850,11850,11850,11850,592
20240722,111300,7667792470,11850,11840,11860,11840,1310
20240722,111200,7652272170,11850,11850,11850,11840,1933
20240722,111100,7629367680,11850,11850,11860,11850,162
20240722,111000,7627447970,11850,11860,11860,11850,1367
20240722,110900,7611248880,11860,11830,11860,11830,2381
20240722,110800,7583040280,11840,11830,11840,11830,464
20240722,110700,7577550340,11830,11830,11840,11830,542
20240722,110600,7571138420,11830,11830,11840,11820,1113
20240722,110500,7557974720,11830,11820,11830,11820,893
20240722,110400,7547418620,11830,11830,11840,11820,1287
20240722,110300,7532197550,11840,11850,11850,11830,2056
20240722,110200,7507855070,11860,11860,11860,11850,1124
20240722,110100,7494531080,11850,11860,11860,11850,1573
20240722,110000,7475881480,11850,11870,11870,11850,5558
20240722,105900,7409967400,11870,11820,11880,11820,10049
20240722,105800,7291009890,11830,11830,11840,11820,3259
20240722,105700,7252460940,11830,11830,11840,11830,693
20240722,105600,7244262710,11830,11830,11840,11830,2652
20240722,105500,7212888370,11830,11830,11840,11830,446
20240722,105400,7207612120,11830,11830,11830,11830,1180
20240722,105300,7193652720,11830,11820,11840,11820,3068
20240722,105200,7157361360,11820,11840,11840,11820,252
20240722,105100,7154380520,11830,11860,11860,11830,6945
20240722,105000,7072179280,11860,11840,11860,11840,1525
20240722,104900,7054112430,11840,11840,11850,11830,2275
20240722,104800,7027182080,11840,11840,11850,11840,914
20240722,104700,7016356170,11840,11840,11850,11840,2696
20240722,104600,6984434320,11840,11850,11860,11840,1866
20240722,104500,6962325350,11850,11860,11860,11850,1435
20240722,104400,6945314200,11860,11870,11880,11860,1037
20240722,104300,6933011210,11870,11850,11870,11850,2247
20240722,104200,6906365080,11860,11860,11880,11860,3924
20240722,104100,6859809660,11870,11870,11880,11860,3719
20240722,104000,6815663940,11870,11850,11880,11850,1530
20240722,103900,6797510660,11850,11850,11860,11830,5567
20240722,103800,6731590140,11860,11860,11870,11850,3236
20240722,103700,6693219990,11850,11860,11880,11850,2471
20240722,103600,6663906290,11880,11840,11880,11840,2850
20240722,103500,6630119740,11840,11860,11870,11840,10146
20240722,103400,6509830360,11870,11870,11870,11860,881
20240722,103300,6499375860,11870,11880,11880,11860,4500
20240722,103200,6445954180,11880,11880,11890,11870,2509
20240722,103100,6416147910,11880,11900,11900,11870,1835
20240722,103000,6394337560,11910,11880,11910,11870,5680
20240722,102900,6326796110,11880,11880,11900,11880,1767
20240722,102800,6305794600,11880,11860,11880,11860,696
20240722,102700,6297533770,11860,11850,11870,11850,2140
20240722,102600,6272158500,11850,11850,11870,11850,1682
20240722,102500,6252217670,11850,11840,11850,11840,1442
20240722,102400,6235137450,11840,11850,11860,11820,5899
20240722,102300,6165315800,11860,11870,11890,11850,7748
20240722,102200,6073397920,11870,11850,11870,11840,1457
20240722,102100,6056124720,11850,11820,11870,11810,10093
20240722,102000,5936723820,11820,11850,11850,11810,7178
20240722,101900,5851805210,11850,11850,11860,11850,1626
20240722,101800,5832537100,11850,11870,11870,11840,5256
20240722,101700,5770224090,11870,11870,11880,11870,3174
20240722,101600,5732544820,11880,11900,11900,11880,5564
20240722,101500,5666430880,11900,11920,11930,11880,22525
20240722,101400,5398297960,11930,11930,11940,11920,7272
20240722,101300,5311532310,11940,11950,11950,11930,1895
20240722,101200,5288909480,11950,11980,11980,11930,21297
20240722,101100,5034490850,11980,11980,11980,11970,814
20240722,101000,5024744750,11990,11990,11990,11970,2109
20240722,100900,4999478640,11980,11980,11980,11970,4980
20240722,100800,4939836370,11980,12010,12010,11980,6662
20240722,100700,4859989930,12010,12020,12020,11990,2476
20240722,100600,4830271740,12010,12000,12020,11990,4310
20240722,100500,4778518770,12000,11990,12000,11980,1536
20240722,100400,4760092330,11990,11990,12000,11980,3865
20240722,100300,4713765970,11990,12000,12000,11980,4145
20240722,100200,4664090750,12000,12020,12020,11990,3040
20240722,100100,4627596900,12020,12010,12030,12010,2097
20240722,100000,4602396720,12010,11980,12010,11980,520
20240722,095900,4596162700,11980,11990,12000,11980,1563
20240722,095800,4577427560,11980,12020,12020,11980,12338
20240722,095700,4429398090,12020,12020,12030,12010,2402
20240722,095600,4400537510,12020,12010,12030,12010,795
20240722,095500,4390984200,12020,12030,12030,12010,2235
20240722,095400,4364124860,12030,12010,12030,12000,1835
20240722,095300,4342076350,12000,12000,12010,11990,6552
20240722,095200,4263439250,12000,11990,12000,11980,1229
20240722,095100,4248706690,11970,11970,11980,11960,6407
20240722,095000,4172014100,11960,11960,11970,11960,3885
20240722,094900,4125536110,11970,11970,11970,11960,2580
20240722,094800,4094679100,11960,11960,11970,11950,7316
20240722,094700,4007189850,11960,11980,11980,11950,9620
20240722,094600,3892104520,11980,12020,12020,11980,8423
20240722,094500,3791061120,12030,12020,12030,12010,1826
20240722,094400,3769113380,12020,11980,12030,11980,9556
20240722,094300,3654449890,11990,12000,12000,11980,10081
20240722,094200,3533647190,12000,12010,12010,11990,10590
20240722,094100,3406568240,12010,12030,12030,12010,7851
20240722,094000,3312247200,12020,12070,12080,12010,14246
20240722,093900,3140772370,12070,12140,12140,12040,41509
20240722,093800,2639464950,12130,12130,12140,12120,3062
20240722,093700,2602334890,12120,12120,12130,12120,2983
20240722,093600,2566176650,12130,12140,12140,12120,1025
20240722,093500,2553747490,12150,12120,12170,12110,8150
20240722,093400,2454871520,12120,12140,12140,12110,6608
20240722,093300,2374750070,12140,12130,12140,12120,4142
20240722,093200,2324488700,12130,12120,12130,12120,1360
20240722,093100,2307995430,12130,12140,12140,12120,3810
20240722,093000,2261778990,12130,12150,12150,12130,4043
20240722,092900,2212695790,12150,12150,12160,12150,1679
20240722,092800,2192295470,12150,12170,12170,12140,5490
20240722,092700,2125589000,12170,12170,12180,12160,1202
20240722,092600,2110962820,12160,12170,12170,12150,2212
20240722,092500,2084055060,12170,12200,12200,12130,21191
20240722,092400,1826388110,12200,12180,12200,12170,8252
20240722,092300,1725863640,12190,12210,12230,12190,10996
20240722,092200,1591682110,12210,12240,12250,12200,9254
20240722,092100,1478631870,12240,12250,12250,12240,4395
20240722,092000,1424815100,12250,12270,12270,12240,7459
20240722,091900,1333450950,12270,12300,12310,12260,7471
20240722,091800,1241721350,12310,12300,12310,12290,3312
20240722,091700,1201004850,12300,12290,12300,12280,3257
20240722,091600,1160985430,12290,12310,12310,12280,7196
20240722,091500,1072484890,12340,12360,12370,12320,9105
20240722,091400,960196750,12360,12380,12380,12360,1778
20240722,091300,938210830,12370,12350,12370,12350,667
20240722,091200,929966590,12350,12360,12360,12340,4702
20240722,091100,871888840,12370,12370,12380,12360,754
20240722,091000,862564130,12370,12380,12380,12350,15119
20240722,090900,675561780,12380,12390,12390,12380,5087
20240722,090800,612579820,12390,12420,12420,12390,4829
20240722,090700,552716580,12420,12440,12440,12410,2492
20240722,090600,521754750,12440,12390,12460,12390,4601
20240722,090500,464557520,12400,12420,12420,12370,1653
20240722,090400,444070440,12420,12390,12420,12380,4307
20240722,090300,390650950,12400,12380,12490,12370,6132
20240722,090200,314592590,12390,12410,12440,12390,11689
20240722,090100,169628920,12430,12450,12460,12420,5968
20240722,090000,95419470,12460,12510,12540,12450,7622