stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,202900,1412243795,3155,3155,3155,3155,6882
20240722,202800,1412243795,3155,3155,3155,3155,0
20240722,202700,1412243795,3155,3155,3155,3155,0
20240722,202600,1412243795,3155,3155,3155,3155,0
20240722,202500,1412243795,3155,3155,3155,3155,0
20240722,202400,1412243795,3155,3155,3155,3155,0
20240722,202300,1412243795,3155,3155,3155,3155,0
20240722,202200,1412243795,3155,3155,3155,3155,0
20240722,202100,1412243795,3155,3155,3155,3155,0
20240722,202000,1412243795,3155,3155,3155,3155,0
20240722,201900,1412243795,3155,3155,3155,3155,0
20240722,201800,1412243795,3155,3155,3155,3155,0
20240722,201700,1412243795,3155,3155,3155,3155,0
20240722,201600,1412243795,3155,3155,3155,3155,0
20240722,201500,1412243795,3155,3155,3155,3155,0
20240722,201400,1412243795,3155,3155,3155,3155,0
20240722,201300,1412243795,3155,3155,3155,3155,0
20240722,201200,1412243795,3155,3155,3155,3155,0
20240722,201100,1412243795,3155,3155,3155,3155,0
20240722,201000,1412243795,3155,3155,3155,3155,0
20240722,200900,1412243795,3155,3155,3155,3155,0
20240722,200800,1412243795,3155,3155,3155,3155,0
20240722,200700,1412243795,3155,3155,3155,3155,0
20240722,200600,1412243795,3155,3155,3155,3155,0
20240722,200500,1412243795,3155,3155,3155,3155,0
20240722,200400,1412243795,3155,3155,3155,3155,0
20240722,200300,1412243795,3155,3155,3155,3155,0
20240722,200200,1412243795,3155,3155,3155,3155,0
20240722,200100,1412243795,3155,3155,3155,3155,0
20240722,200000,1412243795,3155,3155,3155,3155,0
20240722,195900,1412243795,3155,3155,3155,3155,6882
20240722,195800,1412243795,3155,3155,3155,3155,0
20240722,195700,1412243795,3155,3155,3155,3155,0
20240722,195600,1412243795,3155,3155,3155,3155,0
20240722,195500,1412243795,3155,3155,3155,3155,0
20240722,195400,1412243795,3155,3155,3155,3155,0
20240722,195300,1412243795,3155,3155,3155,3155,0
20240722,195200,1412243795,3155,3155,3155,3155,0
20240722,195100,1412243795,3155,3155,3155,3155,0
20240722,195000,1412243795,3155,3155,3155,3155,0
20240722,194900,1412243795,3155,3155,3155,3155,0
20240722,194800,1412243795,3155,3155,3155,3155,0
20240722,194700,1412243795,3155,3155,3155,3155,0
20240722,194600,1412243795,3155,3155,3155,3155,0
20240722,194500,1412243795,3155,3155,3155,3155,0
20240722,194400,1412243795,3155,3155,3155,3155,0
20240722,194300,1412243795,3155,3155,3155,3155,0
20240722,194200,1412243795,3155,3155,3155,3155,0
20240722,194100,1412243795,3155,3155,3155,3155,0
20240722,194000,1412243795,3155,3155,3155,3155,0
20240722,193900,1412243795,3155,3155,3155,3155,0
20240722,193800,1412243795,3155,3155,3155,3155,0
20240722,193700,1412243795,3155,3155,3155,3155,0
20240722,193600,1412243795,3155,3155,3155,3155,0
20240722,193500,1412243795,3155,3155,3155,3155,0
20240722,193400,1412243795,3155,3155,3155,3155,0
20240722,193300,1412243795,3155,3155,3155,3155,0
20240722,193200,1412243795,3155,3155,3155,3155,0
20240722,193100,1412243795,3155,3155,3155,3155,0
20240722,193000,1412243795,3155,3155,3155,3155,0
20240722,192900,1412243795,3155,3155,3155,3155,6882
20240722,192800,1412243795,3155,3155,3155,3155,0
20240722,192700,1412243795,3155,3155,3155,3155,0
20240722,192600,1412243795,3155,3155,3155,3155,0
20240722,192500,1412243795,3155,3155,3155,3155,0
20240722,192400,1412243795,3155,3155,3155,3155,0
20240722,192300,1412243795,3155,3155,3155,3155,0
20240722,192200,1412243795,3155,3155,3155,3155,0
20240722,192100,1412243795,3155,3155,3155,3155,0
20240722,192000,1412243795,3155,3155,3155,3155,0
20240722,191900,1412243795,3155,3155,3155,3155,0
20240722,191800,1412243795,3155,3155,3155,3155,0
20240722,191700,1412243795,3155,3155,3155,3155,0
20240722,191600,1412243795,3155,3155,3155,3155,0
20240722,191500,1412243795,3155,3155,3155,3155,0
20240722,191400,1412243795,3155,3155,3155,3155,0
20240722,191300,1412243795,3155,3155,3155,3155,0
20240722,191200,1412243795,3155,3155,3155,3155,0
20240722,191100,1412243795,3155,3155,3155,3155,0
20240722,191000,1412243795,3155,3155,3155,3155,0
20240722,190900,1412243795,3155,3155,3155,3155,0
20240722,190800,1412243795,3155,3155,3155,3155,0
20240722,190700,1412243795,3155,3155,3155,3155,0
20240722,190600,1412243795,3155,3155,3155,3155,0
20240722,190500,1412243795,3155,3155,3155,3155,0
20240722,190400,1412243795,3155,3155,3155,3155,0
20240722,190300,1412243795,3155,3155,3155,3155,0
20240722,190200,1412243795,3155,3155,3155,3155,0
20240722,190100,1412243795,3155,3155,3155,3155,0
20240722,190000,1412243795,3155,3155,3155,3155,0
20240722,185900,1412243795,3155,3155,3155,3155,6882
20240722,185800,1412243795,3155,3155,3155,3155,0
20240722,185700,1412243795,3155,3155,3155,3155,0
20240722,185600,1412243795,3155,3155,3155,3155,0
20240722,185500,1412243795,3155,3155,3155,3155,0
20240722,185400,1412243795,3155,3155,3155,3155,0
20240722,185300,1412243795,3155,3155,3155,3155,0
20240722,185200,1412243795,3155,3155,3155,3155,0
20240722,185100,1412243795,3155,3155,3155,3155,0
20240722,185000,1412243795,3155,3155,3155,3155,0
20240722,184900,1412243795,3155,3155,3155,3155,0
20240722,184800,1412243795,3155,3155,3155,3155,0
20240722,184700,1412243795,3155,3155,3155,3155,0
20240722,184600,1412243795,3155,3155,3155,3155,0
20240722,184500,1412243795,3155,3155,3155,3155,0
20240722,184400,1412243795,3155,3155,3155,3155,0
20240722,184300,1412243795,3155,3155,3155,3155,0
20240722,184200,1412243795,3155,3155,3155,3155,0
20240722,184100,1412243795,3155,3155,3155,3155,0
20240722,184000,1412243795,3155,3155,3155,3155,0
20240722,183900,1412243795,3155,3155,3155,3155,0
20240722,183800,1412243795,3155,3155,3155,3155,0
20240722,183700,1412243795,3155,3155,3155,3155,0
20240722,183600,1412243795,3155,3155,3155,3155,0
20240722,183500,1412243795,3155,3155,3155,3155,0
20240722,183400,1412243795,3155,3155,3155,3155,0
20240722,183300,1412243795,3155,3155,3155,3155,0
20240722,183200,1412243795,3155,3155,3155,3155,0
20240722,183100,1412243795,3155,3155,3155,3155,0
20240722,183000,1412243795,3155,3155,3155,3155,0
20240722,182900,1412243795,3155,3155,3155,3155,6882
20240722,182800,1412243795,3155,3155,3155,3155,0
20240722,182700,1412243795,3155,3155,3155,3155,0
20240722,182600,1412243795,3155,3155,3155,3155,0
20240722,182500,1412243795,3155,3155,3155,3155,0
20240722,182400,1412243795,3155,3155,3155,3155,0
20240722,182300,1412243795,3155,3155,3155,3155,0
20240722,182200,1412243795,3155,3155,3155,3155,0
20240722,182100,1412243795,3155,3155,3155,3155,0
20240722,182000,1412243795,3155,3155,3155,3155,0
20240722,181900,1412243795,3155,3155,3155,3155,0
20240722,181800,1412243795,3155,3155,3155,3155,0
20240722,181700,1412243795,3155,3155,3155,3155,0
20240722,181600,1412243795,3155,3155,3155,3155,0
20240722,181500,1412243795,3155,3155,3155,3155,0
20240722,181400,1412243795,3155,3155,3155,3155,0
20240722,181300,1412243795,3155,3155,3155,3155,0
20240722,181200,1412243795,3155,3155,3155,3155,0
20240722,181100,1412243795,3155,3155,3155,3155,0
20240722,181000,1412243795,3155,3155,3155,3155,0
20240722,180900,1412243795,3155,3155,3155,3155,0
20240722,180800,1412243795,3155,3155,3155,3155,0
20240722,180700,1412243795,3155,3155,3155,3155,0
20240722,180600,1412243795,3155,3155,3155,3155,0
20240722,180500,1412243795,3155,3155,3155,3155,0
20240722,180400,1412243795,3155,3155,3155,3155,0
20240722,180300,1412243795,3155,3155,3155,3155,0
20240722,180200,1412243795,3155,3155,3155,3155,0
20240722,180100,1412243795,3155,3155,3155,3155,0
20240722,180000,1412243795,3155,3155,3155,3155,0
20240722,175900,1412243795,3155,3155,3155,3155,6882
20240722,175800,1412243795,3155,3155,3155,3155,0
20240722,175700,1412243795,3155,3155,3155,3155,0
20240722,175600,1412243795,3155,3155,3155,3155,0
20240722,175500,1412243795,3155,3155,3155,3155,0
20240722,175400,1412243795,3155,3155,3155,3155,0
20240722,175300,1412243795,3155,3155,3155,3155,0
20240722,175200,1412243795,3155,3155,3155,3155,0
20240722,175100,1412243795,3155,3155,3155,3155,0
20240722,175000,1412243795,3155,3155,3155,3155,0
20240722,174900,1412243795,3155,3155,3155,3155,0
20240722,174800,1412243795,3155,3155,3155,3155,0
20240722,174700,1412243795,3155,3155,3155,3155,0
20240722,174600,1412243795,3155,3155,3155,3155,0
20240722,174500,1412243795,3155,3155,3155,3155,0
20240722,174400,1412243795,3155,3155,3155,3155,0
20240722,174300,1412243795,3155,3155,3155,3155,0
20240722,174200,1412243795,3155,3155,3155,3155,0
20240722,174100,1412243795,3155,3155,3155,3155,0
20240722,174000,1412243795,3155,3155,3155,3155,0
20240722,173900,1412243795,3155,3155,3155,3155,0
20240722,173800,1412243795,3155,3155,3155,3155,0
20240722,173700,1412243795,3155,3155,3155,3155,0
20240722,173600,1412243795,3155,3155,3155,3155,0
20240722,173500,1412243795,3155,3155,3155,3155,0
20240722,173400,1412243795,3155,3155,3155,3155,0
20240722,173300,1412243795,3155,3155,3155,3155,0
20240722,173200,1412243795,3155,3155,3155,3155,0
20240722,173100,1412243795,3155,3155,3155,3155,0
20240722,173000,1412243795,3155,3155,3155,3155,0
20240722,172900,1412243795,3155,3155,3155,3155,6882
20240722,172800,1412243795,3155,3155,3155,3155,0
20240722,172700,1412243795,3155,3155,3155,3155,0
20240722,172600,1412243795,3155,3155,3155,3155,0
20240722,172500,1412243795,3155,3155,3155,3155,0
20240722,172400,1412243795,3155,3155,3155,3155,0
20240722,172300,1412243795,3155,3155,3155,3155,0
20240722,172200,1412243795,3155,3155,3155,3155,0
20240722,172100,1412243795,3155,3155,3155,3155,0
20240722,172000,1412243795,3155,3155,3155,3155,0
20240722,171900,1412243795,3155,3155,3155,3155,0
20240722,171800,1412243795,3155,3155,3155,3155,0
20240722,171700,1412243795,3155,3155,3155,3155,0
20240722,171600,1412243795,3155,3155,3155,3155,0
20240722,171500,1412243795,3155,3155,3155,3155,0
20240722,171400,1412243795,3155,3155,3155,3155,0
20240722,171300,1412243795,3155,3155,3155,3155,0
20240722,171200,1412243795,3155,3155,3155,3155,0
20240722,171100,1412243795,3155,3155,3155,3155,0
20240722,171000,1412243795,3155,3155,3155,3155,0
20240722,170900,1412243795,3155,3155,3155,3155,0
20240722,170800,1412243795,3155,3155,3155,3155,0
20240722,170700,1412243795,3155,3155,3155,3155,0
20240722,170600,1412243795,3155,3155,3155,3155,0
20240722,170500,1412243795,3155,3155,3155,3155,0
20240722,170400,1412243795,3155,3155,3155,3155,0
20240722,170300,1412243795,3155,3155,3155,3155,0
20240722,170200,1412243795,3155,3155,3155,3155,0
20240722,170100,1412243795,3155,3155,3155,3155,0
20240722,170000,1412243795,3155,3155,3155,3155,0
20240722,165900,1412243795,3155,3155,3155,3155,6882
20240722,165800,1412243795,3155,3155,3155,3155,0
20240722,165700,1412243795,3155,3155,3155,3155,0
20240722,165600,1412243795,3155,3155,3155,3155,0
20240722,165500,1412243795,3155,3155,3155,3155,0
20240722,165400,1412243795,3155,3155,3155,3155,0
20240722,165300,1412243795,3155,3155,3155,3155,0
20240722,165200,1412243795,3155,3155,3155,3155,0
20240722,165100,1412243795,3155,3155,3155,3155,0
20240722,165000,1412243795,3155,3155,3155,3155,0
20240722,164900,1412243795,3155,3155,3155,3155,0
20240722,164800,1412243795,3155,3155,3155,3155,0
20240722,164700,1412243795,3155,3155,3155,3155,0
20240722,164600,1412243795,3155,3155,3155,3155,0
20240722,164500,1412243795,3155,3155,3155,3155,0
20240722,164400,1412243795,3155,3155,3155,3155,0
20240722,164300,1412243795,3155,3155,3155,3155,0
20240722,164200,1412243795,3155,3155,3155,3155,0
20240722,164100,1412243795,3155,3155,3155,3155,0
20240722,164000,1412243795,3155,3155,3155,3155,0
20240722,163900,1412243795,3155,3155,3155,3155,0
20240722,163800,1412243795,3155,3155,3155,3155,0
20240722,163700,1412243795,3155,3155,3155,3155,0
20240722,163600,1412243795,3155,3155,3155,3155,0
20240722,163500,1412243795,3155,3155,3155,3155,0
20240722,163400,1412243795,3155,3155,3155,3155,0
20240722,163300,1412243795,3155,3155,3155,3155,0
20240722,163200,1412243795,3155,3155,3155,3155,0
20240722,163100,1412243795,3155,3155,3155,3155,0
20240722,163000,1412243795,3155,3155,3155,3155,0
20240722,162900,1412243795,3155,3155,3155,3155,6882
20240722,162800,1412243795,3155,3155,3155,3155,0
20240722,162700,1412243795,3155,3155,3155,3155,0
20240722,162600,1412243795,3155,3155,3155,3155,0
20240722,162500,1412243795,3155,3155,3155,3155,0
20240722,162400,1412243795,3155,3155,3155,3155,0
20240722,162300,1412243795,3155,3155,3155,3155,0
20240722,162200,1412243795,3155,3155,3155,3155,0
20240722,162100,1412243795,3155,3155,3155,3155,0
20240722,162000,1412243795,3155,3155,3155,3155,0
20240722,161900,1412243795,3155,3155,3155,3155,0
20240722,161800,1412243795,3155,3155,3155,3155,0
20240722,161700,1412243795,3155,3155,3155,3155,0
20240722,161600,1412243795,3155,3155,3155,3155,0
20240722,161500,1412243795,3155,3155,3155,3155,0
20240722,161400,1412243795,3155,3155,3155,3155,0
20240722,161300,1412243795,3155,3155,3155,3155,0
20240722,161200,1412243795,3155,3155,3155,3155,0
20240722,161100,1412243795,3155,3155,3155,3155,0
20240722,161000,1412243795,3155,3155,3155,3155,0
20240722,160900,1412243795,3155,3155,3155,3155,0
20240722,160800,1412243795,3155,3155,3155,3155,0
20240722,160700,1412243795,3155,3155,3155,3155,0
20240722,160600,1412243795,3155,3155,3155,3155,0
20240722,160500,1412243795,3155,3155,3155,3155,0
20240722,160400,1412243795,3155,3155,3155,3155,0
20240722,160300,1412243795,3155,3155,3155,3155,0
20240722,160200,1412243795,3155,3155,3155,3155,0
20240722,160100,1412243795,3155,3155,3155,3155,0
20240722,160000,1412243795,3155,3155,3155,3155,0
20240722,155900,1412243795,3155,3155,3155,3155,6882
20240722,155800,1412243795,3155,3155,3155,3155,0
20240722,155700,1412243795,3155,3155,3155,3155,0
20240722,155600,1412243795,3155,3155,3155,3155,0
20240722,155500,1412243795,3155,3155,3155,3155,0
20240722,155400,1412243795,3155,3155,3155,3155,0
20240722,155300,1412243795,3155,3155,3155,3155,0
20240722,155200,1412243795,3155,3155,3155,3155,0
20240722,155100,1412243795,3155,3155,3155,3155,0
20240722,155000,1412243795,3155,3155,3155,3155,0
20240722,154900,1412243795,3155,3155,3155,3155,0
20240722,154800,1412243795,3155,3155,3155,3155,0
20240722,154700,1412243795,3155,3155,3155,3155,0
20240722,154600,1412243795,3155,3155,3155,3155,0
20240722,154500,1412243795,3155,3155,3155,3155,0
20240722,154400,1412243795,3155,3155,3155,3155,0
20240722,154300,1412243795,3155,3155,3155,3155,0
20240722,154200,1412243795,3155,3155,3155,3155,0
20240722,154100,1412243795,3155,3155,3155,3155,0
20240722,154000,1412243795,3155,3155,3155,3155,0
20240722,153900,1412243795,3155,3155,3155,3155,0
20240722,153800,1412243795,3155,3155,3155,3155,0
20240722,153700,1412243795,3155,3155,3155,3155,0
20240722,153600,1412243795,3155,3155,3155,3155,0
20240722,153500,1412243795,3155,3155,3155,3155,0
20240722,153400,1412243795,3155,3155,3155,3155,0
20240722,153300,1412243795,3155,3155,3155,3155,0
20240722,153200,1412243795,3155,3155,3155,3155,0
20240722,153100,1412243795,3155,3155,3155,3155,0
20240722,153000,1412243795,3155,3155,3155,3155,6882
20240722,152900,1390531085,3180,3180,3180,3180,0
20240722,152800,1390531085,3180,3180,3180,3180,0
20240722,152700,1390531085,3180,3180,3180,3180,0
20240722,152600,1390531085,3180,3180,3180,3180,0
20240722,152500,1390531085,3180,3180,3180,3180,0
20240722,152400,1390531085,3180,3180,3180,3180,0
20240722,152300,1390531085,3180,3180,3180,3180,0
20240722,152200,1390531085,3180,3180,3180,3180,0
20240722,152100,1390531085,3180,3180,3180,3180,0
20240722,152000,1390531085,3180,3180,3180,3180,0
20240722,151900,1390531085,3180,3160,3180,3160,441
20240722,151800,1389137405,3180,3170,3180,3165,1017
20240722,151700,1385918525,3165,3165,3165,3165,5
20240722,151600,1385902700,3180,3180,3180,3180,100
20240722,151500,1385584700,3180,3165,3180,3165,903
20240722,151400,1382726660,3180,3180,3180,3180,3
20240722,151300,1382717120,3160,3160,3160,3160,262
20240722,151200,1381889200,3180,3180,3180,3180,3
20240722,151100,1381879660,3160,3160,3160,3160,1021
20240722,151000,1378653300,3165,3165,3165,3165,76
20240722,150900,1378412760,3160,3160,3160,3160,0
20240722,150800,1378412760,3160,3160,3165,3160,253
20240722,150700,1377613260,3160,3165,3165,3160,1127
20240722,150600,1374046940,3165,3165,3165,3165,52
20240722,150500,1373882360,3165,3160,3165,3160,1200
20240722,150400,1370089860,3165,3165,3165,3165,1748
20240722,150300,1364557440,3165,3165,3165,3165,0
20240722,150200,1364557440,3165,3165,3165,3165,1000
20240722,150100,1361392440,3170,3170,3170,3170,816
20240722,150000,1358805720,3170,3170,3170,3170,113
20240722,145900,1358447510,3180,3180,3180,3180,152
20240722,145800,1357964150,3180,3180,3180,3180,427
20240722,145700,1356606290,3175,3175,3175,3175,0
20240722,145600,1356606290,3175,3185,3185,3170,2335
20240722,145500,1349190885,3200,3200,3200,3200,100
20240722,145400,1348870885,3200,3200,3200,3200,0
20240722,145300,1348870885,3200,3200,3200,3200,0
20240722,145200,1348870885,3200,3200,3200,3200,0
20240722,145100,1348870885,3200,3200,3200,3200,1
20240722,145000,1348867685,3195,3195,3195,3195,501
20240722,144900,1347266990,3185,3185,3185,3185,37
20240722,144800,1347149145,3190,3190,3190,3190,0
20240722,144700,1347149145,3190,3185,3190,3185,21
20240722,144600,1347082250,3190,3190,3190,3190,0
20240722,144500,1347082250,3190,3190,3190,3190,0
20240722,144400,1347082250,3190,3190,3190,3190,0
20240722,144300,1347082250,3190,3190,3190,3190,0
20240722,144200,1347082250,3190,3190,3190,3190,0
20240722,144100,1347082250,3190,3190,3190,3190,0
20240722,144000,1347082250,3190,3185,3190,3185,333
20240722,143900,1346021640,3190,3190,3190,3190,0
20240722,143800,1346021640,3190,3190,3190,3190,0
20240722,143700,1346021640,3190,3190,3190,3190,0
20240722,143600,1346021640,3190,3190,3190,3190,0
20240722,143500,1346021640,3190,3190,3190,3190,0
20240722,143400,1346021640,3190,3190,3190,3190,633
20240722,143300,1344002370,3200,3200,3200,3200,0
20240722,143200,1344002370,3200,3200,3200,3200,0
20240722,143100,1344002370,3200,3200,3200,3200,1
20240722,143000,1343999170,3190,3190,3190,3190,25
20240722,142900,1343919420,3200,3190,3200,3190,1342
20240722,142800,1339628440,3190,3190,3190,3190,248
20240722,142700,1338837320,3190,3190,3190,3190,410
20240722,142600,1337529420,3205,3205,3205,3205,0
20240722,142500,1337529420,3205,3195,3205,3195,39
20240722,142400,1337404690,3195,3195,3195,3195,0
20240722,142300,1337404690,3195,3195,3195,3195,0
20240722,142200,1337404690,3195,3200,3205,3195,561
20240722,142100,1335609535,3205,3205,3205,3205,6
20240722,142000,1335590305,3205,3205,3205,3205,0
20240722,141900,1335590305,3205,3205,3205,3205,0
20240722,141800,1335590305,3205,3205,3205,3205,0
20240722,141700,1335590305,3205,3205,3205,3205,0
20240722,141600,1335590305,3205,3200,3205,3200,51
20240722,141500,1335427100,3205,3205,3205,3205,0
20240722,141400,1335427100,3205,3205,3205,3205,10
20240722,141300,1335395050,3205,3205,3205,3205,0
20240722,141200,1335395050,3205,3205,3205,3205,10
20240722,141100,1335363000,3205,3205,3205,3205,0
20240722,141000,1335363000,3205,3205,3205,3205,4
20240722,140900,1335350180,3205,3205,3205,3205,0
20240722,140800,1335350180,3205,3205,3205,3205,10
20240722,140700,1335318130,3200,3200,3200,3200,6
20240722,140600,1335298930,3200,3200,3200,3200,294
20240722,140500,1334358130,3200,3200,3200,3200,10
20240722,140400,1334326130,3200,3195,3200,3195,2010
20240722,140300,1327895545,3190,3195,3195,3190,13
20240722,140200,1327854025,3195,3195,3195,3195,0
20240722,140100,1327854025,3195,3195,3195,3195,2
20240722,140000,1327847635,3195,3190,3195,3190,1181
20240722,135900,1324080240,3190,3195,3195,3190,86
20240722,135800,1323805895,3190,3190,3190,3190,26
20240722,135700,1323722955,3190,3195,3195,3190,7
20240722,135600,1323700615,3195,3195,3195,3195,0
20240722,135500,1323700615,3195,3175,3195,3175,2331
20240722,135400,1316278415,3175,3175,3175,3175,785
20240722,135300,1313786040,3175,3175,3175,3175,0
20240722,135200,1313786040,3175,3175,3175,3175,0
20240722,135100,1313786040,3175,3175,3175,3175,0
20240722,135000,1313786040,3175,3165,3175,3165,2
20240722,134900,1313779700,3170,3170,3170,3170,1
20240722,134800,1313776530,3170,3170,3170,3170,0
20240722,134700,1313776530,3170,3170,3170,3170,0
20240722,134600,1313776530,3170,3170,3170,3170,2
20240722,134500,1313770190,3175,3175,3175,3175,0
20240722,134400,1313770190,3175,3175,3175,3175,0
20240722,134300,1313770190,3175,3175,3175,3175,0
20240722,134200,1313770190,3175,3175,3175,3175,0
20240722,134100,1313770190,3175,3175,3175,3175,0
20240722,134000,1313770190,3175,3175,3175,3175,0
20240722,133900,1313770190,3175,3175,3175,3175,0
20240722,133800,1313770190,3175,3175,3175,3175,4
20240722,133700,1313757490,3175,3175,3175,3175,0
20240722,133600,1313757490,3175,3175,3175,3175,0
20240722,133500,1313757490,3175,3175,3175,3175,1
20240722,133400,1313754315,3170,3175,3175,3170,55
20240722,133300,1313579960,3170,3170,3170,3170,0
20240722,133200,1313579960,3170,3170,3170,3170,0
20240722,133100,1313579960,3170,3170,3170,3170,0
20240722,133000,1313579960,3170,3170,3170,3170,214
20240722,132900,1312901580,3170,3165,3170,3165,291
20240722,132800,1311980215,3175,3175,3175,3175,1300
20240722,132700,1307852715,3180,3180,3180,3180,1
20240722,132600,1307849535,3180,3180,3180,3180,1
20240722,132500,1307846355,3175,3175,3175,3175,100
20240722,132400,1307528855,3175,3170,3175,3170,130
20240722,132300,1307116740,3170,3170,3170,3165,207
20240722,132200,1306461050,3175,3175,3175,3175,0
20240722,132100,1306461050,3175,3175,3175,3175,0
20240722,132000,1306461050,3175,3175,3175,3175,0
20240722,131900,1306461050,3175,3175,3175,3175,0
20240722,131800,1306461050,3175,3175,3175,3175,0
20240722,131700,1306461050,3175,3175,3175,3175,500
20240722,131600,1304873550,3175,3175,3175,3175,169
20240722,131500,1304336975,3175,3175,3175,3175,1
20240722,131400,1304333800,3165,3165,3165,3165,0
20240722,131300,1304333800,3165,3165,3165,3165,29
20240722,131200,1304242015,3175,3175,3175,3175,0
20240722,131100,1304242015,3175,3175,3175,3175,0
20240722,131000,1304242015,3175,3175,3175,3175,0
20240722,130900,1304242015,3175,3175,3175,3175,0
20240722,130800,1304242015,3175,3175,3175,3175,229
20240722,130700,1303514940,3170,3170,3170,3170,57
20240722,130600,1303334250,3170,3175,3175,3170,340
20240722,130500,1302256150,3185,3185,3185,3185,0
20240722,130400,1302256150,3185,3185,3185,3185,0
20240722,130300,1302256150,3185,3185,3185,3185,0
20240722,130200,1302256150,3185,3185,3185,3185,0
20240722,130100,1302256150,3185,3180,3185,3180,5
20240722,130000,1302240245,3185,3185,3185,3185,149
20240722,125900,1301765680,3190,3190,3190,3190,0
20240722,125800,1301765680,3190,3190,3190,3190,200
20240722,125700,1301127680,3190,3190,3190,3190,0
20240722,125600,1301127680,3190,3190,3190,3190,0
20240722,125500,1301127680,3190,3190,3190,3190,0
20240722,125400,1301127680,3190,3190,3190,3190,0
20240722,125300,1301127680,3190,3190,3190,3190,0
20240722,125200,1301127680,3190,3190,3190,3190,1
20240722,125100,1301124490,3185,3185,3185,3185,51
20240722,125000,1300962055,3185,3180,3185,3180,8
20240722,124900,1300936605,3180,3180,3180,3180,0
20240722,124800,1300936605,3180,3180,3180,3180,0
20240722,124700,1300936605,3180,3180,3180,3180,1
20240722,124600,1300933425,3175,3175,3175,3175,2
20240722,124500,1300927075,3180,3180,3180,3180,0
20240722,124400,1300927075,3180,3180,3180,3180,108
20240722,124300,1300583635,3190,3190,3190,3190,1
20240722,124200,1300580445,3200,3200,3200,3200,0
20240722,124100,1300580445,3200,3200,3200,3200,1
20240722,124000,1300577245,3190,3190,3190,3190,1000
20240722,123900,1297387245,3190,3190,3190,3190,0
20240722,123800,1297387245,3190,3190,3190,3190,0
20240722,123700,1297387245,3190,3190,3190,3190,1
20240722,123600,1297384055,3195,3195,3195,3195,0
20240722,123500,1297384055,3195,3195,3195,3195,0
20240722,123400,1297384055,3195,3195,3195,3195,29
20240722,123300,1297291400,3195,3195,3195,3195,0
20240722,123200,1297291400,3195,3195,3195,3195,941
20240722,123100,1294284905,3195,3195,3195,3195,0
20240722,123000,1294284905,3195,3195,3195,3195,50
20240722,122900,1294125155,3195,3195,3195,3195,0
20240722,122800,1294125155,3195,3190,3195,3190,2
20240722,122700,1294118770,3185,3185,3185,3185,0
20240722,122600,1294118770,3185,3185,3185,3185,0
20240722,122500,1294118770,3185,3185,3185,3185,392
20240722,122400,1292870250,3165,3165,3165,3165,0
20240722,122300,1292870250,3165,3165,3165,3165,65
20240722,122200,1292664525,3185,3185,3185,3185,0
20240722,122100,1292664525,3185,3185,3185,3185,0
20240722,122000,1292664525,3185,3185,3185,3185,0
20240722,121900,1292664525,3185,3185,3185,3185,0
20240722,121800,1292664525,3185,3185,3185,3185,0
20240722,121700,1292664525,3185,3185,3185,3185,0
20240722,121600,1292664525,3185,3185,3185,3185,0
20240722,121500,1292664525,3185,3185,3185,3185,0
20240722,121400,1292664525,3185,3185,3185,3185,1
20240722,121300,1292661340,3175,3175,3175,3175,0
20240722,121200,1292661340,3175,3175,3175,3175,0
20240722,121100,1292661340,3175,3175,3175,3175,0
20240722,121000,1292661340,3175,3175,3175,3175,0
20240722,120900,1292661340,3175,3175,3175,3175,0
20240722,120800,1292661340,3175,3175,3175,3175,0
20240722,120700,1292661340,3175,3175,3175,3175,0
20240722,120600,1292661340,3175,3175,3175,3175,1
20240722,120500,1292658165,3155,3155,3155,3155,0
20240722,120400,1292658165,3155,3155,3155,3155,1
20240722,120300,1292655010,3155,3155,3155,3155,0
20240722,120200,1292655010,3155,3160,3160,3155,3033
20240722,120100,1283084405,3160,3165,3165,3160,351
20240722,120000,1281974845,3165,3165,3165,3165,0
20240722,115900,1281974845,3165,3165,3165,3165,0
20240722,115800,1281974845,3165,3165,3165,3165,0
20240722,115700,1281974845,3165,3165,3165,3165,3
20240722,115600,1281965350,3170,3170,3170,3170,0
20240722,115500,1281965350,3170,3170,3170,3170,0
20240722,115400,1281965350,3170,3170,3170,3170,0
20240722,115300,1281965350,3170,3170,3170,3170,0
20240722,115200,1281965350,3170,3170,3170,3170,953
20240722,115100,1278944340,3195,3195,3195,3195,0
20240722,115000,1278944340,3195,3195,3195,3195,0
20240722,114900,1278944340,3195,3195,3195,3195,0
20240722,114800,1278944340,3195,3195,3195,3195,10
20240722,114700,1278912390,3200,3200,3200,3200,0
20240722,114600,1278912390,3200,3200,3200,3200,0
20240722,114500,1278912390,3200,3200,3200,3200,0
20240722,114400,1278912390,3200,3170,3200,3170,563
20240722,114300,1277121770,3155,3155,3155,3155,0
20240722,114200,1277121770,3155,3160,3160,3155,600
20240722,114100,1275228625,3170,3170,3170,3170,0
20240722,114000,1275228625,3170,3170,3170,3170,0
20240722,113900,1275228625,3170,3170,3170,3170,0
20240722,113800,1275228625,3170,3170,3170,3170,0
20240722,113700,1275228625,3170,3170,3170,3170,0
20240722,113600,1275228625,3170,3170,3170,3170,1
20240722,113500,1275225455,3170,3170,3170,3170,51
20240722,113400,1275063785,3170,3170,3170,3170,10
20240722,113300,1275032085,3170,3170,3170,3170,25
20240722,113200,1274952835,3155,3170,3170,3155,81
20240722,113100,1274697265,3170,3170,3170,3170,0
20240722,113000,1274697265,3170,3170,3170,3170,0
20240722,112900,1274697265,3170,3170,3170,3170,0
20240722,112800,1274697265,3170,3165,3170,3165,2000
20240722,112700,1268358310,3160,3160,3160,3160,1
20240722,112600,1268355150,3160,3160,3160,3160,0
20240722,112500,1268355150,3160,3160,3160,3160,6
20240722,112400,1268336190,3170,3170,3170,3170,0
20240722,112300,1268336190,3170,3170,3170,3170,0
20240722,112200,1268336190,3170,3170,3170,3170,0
20240722,112100,1268336190,3170,3170,3170,3170,0
20240722,112000,1268336190,3170,3170,3170,3170,0
20240722,111900,1268336190,3170,3165,3170,3165,7
20240722,111800,1268314030,3165,3165,3165,3165,3
20240722,111700,1268304535,3165,3165,3165,3165,153
20240722,111600,1267820290,3165,3165,3165,3165,0
20240722,111500,1267820290,3165,3165,3165,3165,0
20240722,111400,1267820290,3165,3165,3165,3165,0
20240722,111300,1267820290,3165,3165,3165,3165,0
20240722,111200,1267820290,3165,3165,3165,3165,14
20240722,111100,1267775980,3165,3155,3165,3155,115
20240722,111000,1267413145,3150,3170,3170,3135,5228
20240722,110900,1250967020,3185,3190,3190,3185,172
20240722,110800,1250419105,3195,3190,3195,3190,395
20240722,110700,1249158955,3185,3185,3185,3185,1986
20240722,110600,1242833545,3185,3170,3185,3170,1574
20240722,110500,1237824785,3165,3160,3165,3160,245
20240722,110400,1237049615,3160,3160,3160,3160,15
20240722,110300,1237002215,3165,3165,3165,3165,1
20240722,110200,1236999050,3160,3160,3160,3160,1612
20240722,110100,1231905130,3160,3155,3160,3155,259
20240722,110000,1231087910,3150,3150,3150,3150,0
20240722,105900,1231087910,3150,3145,3150,3145,1848
20240722,105800,1225275355,3140,3150,3150,3140,4123
20240722,105700,1212312520,3155,3155,3155,3155,0
20240722,105600,1212312520,3155,3155,3155,3155,0
20240722,105500,1212312520,3155,3145,3155,3145,20
20240722,105400,1212249520,3160,3160,3160,3160,1
20240722,105300,1212246360,3155,3155,3155,3155,1002
20240722,105200,1209085050,3155,3155,3155,3155,1
20240722,105100,1209081895,3150,3150,3150,3145,213
20240722,105000,1208411445,3160,3145,3160,3145,201
20240722,104900,1207779285,3160,3160,3160,3160,2
20240722,104800,1207772965,3160,3160,3160,3140,1145
20240722,104700,1204157605,3160,3160,3160,3160,1
20240722,104600,1204154445,3155,3150,3155,3150,830
20240722,104500,1201538970,3150,3150,3150,3150,188
20240722,104400,1200946770,3150,3150,3150,3150,0
20240722,104300,1200946770,3150,3150,3150,3150,1
20240722,104200,1200943620,3140,3145,3145,3140,204
20240722,104100,1200302550,3150,3155,3155,3150,253
20240722,104000,1199505280,3180,3180,3180,3180,0
20240722,103900,1199505280,3180,3180,3180,3180,0
20240722,103800,1199505280,3180,3180,3180,3180,0
20240722,103700,1199505280,3180,3180,3180,3180,22
20240722,103600,1199435320,3185,3155,3185,3155,5139
20240722,103500,1183100620,3155,3150,3155,3150,11
20240722,103400,1183065965,3150,3150,3150,3150,20
20240722,103300,1183002965,3145,3145,3145,3145,13
20240722,103200,1182962080,3145,3145,3145,3145,0
20240722,103100,1182962080,3145,3145,3145,3145,0
20240722,103000,1182962080,3145,3145,3145,3145,0
20240722,102900,1182962080,3145,3145,3145,3145,2
20240722,102800,1182955790,3130,3130,3130,3130,0
20240722,102700,1182955790,3130,3130,3130,3130,415
20240722,102600,1181656840,3125,3130,3130,3125,306
20240722,102500,1180700485,3125,3125,3125,3125,0
20240722,102400,1180700485,3125,3125,3125,3125,0
20240722,102300,1180700485,3125,3125,3125,3125,160
20240722,102200,1180200485,3120,3150,3150,3120,1238
20240722,102100,1176331965,3140,3120,3145,3120,135
20240722,102000,1175907720,3145,3145,3145,3145,150
20240722,101900,1175435970,3145,3145,3145,3145,366
20240722,101800,1174284900,3150,3150,3150,3150,1
20240722,101700,1174281750,3150,3145,3150,3145,156
20240722,101600,1173791120,3145,3140,3145,3120,1570
20240722,101500,1168853795,3140,3140,3140,3140,595
20240722,101400,1166985495,3140,3140,3140,3140,0
20240722,101300,1166985495,3140,3115,3140,3115,28
20240722,101200,1166897875,3130,3130,3130,3130,0
20240722,101100,1166897875,3130,3135,3135,3130,27
20240722,101000,1166813275,3135,3135,3135,3135,0
20240722,100900,1166813275,3135,3135,3135,3135,0
20240722,100800,1166813275,3135,3135,3135,3135,0
20240722,100700,1166813275,3135,3135,3135,3135,703
20240722,100600,1164609370,3135,3135,3135,3135,683
20240722,100500,1162468165,3135,3135,3135,3135,107
20240722,100400,1162132720,3140,3135,3140,3135,2240
20240722,100300,1155110315,3135,3125,3135,3125,97
20240722,100200,1154806950,3125,3115,3125,3105,651
20240722,100100,1152782755,3135,3135,3135,3135,1
20240722,100000,1152779620,3120,3120,3120,3120,0
20240722,095900,1152779620,3120,3120,3120,3120,513
20240722,095800,1151179060,3105,3140,3140,3105,3754
20240722,095700,1139472335,3140,3140,3140,3140,40
20240722,095600,1139346735,3140,3140,3140,3140,142
20240722,095500,1138900855,3140,3135,3140,3135,66
20240722,095400,1138693940,3135,3135,3135,3135,6
20240722,095300,1138675130,3140,3140,3140,3140,215
20240722,095200,1138000030,3135,3125,3135,3125,1712
20240722,095100,1132649415,3125,3120,3125,3120,493
20240722,095000,1131111085,3105,3105,3105,3105,2468
20240722,094900,1123447945,3110,3125,3125,3110,4750
20240722,094800,1108668385,3130,3140,3140,3130,552
20240722,094700,1106940605,3135,3135,3135,3135,112
20240722,094600,1106589485,3130,3130,3130,3130,0
20240722,094500,1106589485,3130,3110,3130,3110,2579
20240722,094400,1098538865,3110,3110,3110,3110,50
20240722,094300,1098383365,3120,3125,3125,3115,7181
20240722,094200,1075969590,3125,3130,3130,3125,468
20240722,094100,1074507070,3125,3125,3125,3125,1
20240722,094000,1074503945,3120,3125,3125,3120,10373
20240722,093900,1042093050,3125,3130,3130,3125,1336
20240722,093800,1037913805,3130,3130,3130,3130,0
20240722,093700,1037913805,3130,3130,3130,3130,0
20240722,093600,1037913805,3130,3135,3135,3130,18823
20240722,093500,978997805,3135,3135,3135,3135,1783
20240722,093400,973408100,3135,3120,3135,3120,179
20240722,093300,972848435,3125,3125,3125,3125,193
20240722,093200,972245310,3135,3130,3135,3130,456
20240722,093100,970815795,3120,3145,3160,3120,6340
20240722,093000,951016610,3145,3150,3160,3130,1143
20240722,092900,947420580,3150,3135,3150,3120,1737
20240722,092800,941956820,3135,3105,3135,3100,574
20240722,092700,940164750,3100,3105,3120,3100,982
20240722,092600,937108285,3095,3095,3095,3095,160
20240722,092500,936613085,3080,3105,3105,3080,7481
20240722,092400,913464475,3120,3125,3125,3105,16317
20240722,092300,862760380,3110,3055,3145,3055,6864
20240722,092200,841602930,3025,3065,3080,3025,18262
20240722,092100,785822330,3075,3105,3115,3055,12892
20240722,092000,746088620,3100,3160,3175,3100,22051
20240722,091900,676935420,3150,3195,3210,3150,27718
20240722,091800,589046065,3195,3180,3240,3180,3898
20240722,091700,576580575,3175,3150,3175,3150,713
20240722,091600,574325435,3150,3180,3185,3135,6414
20240722,091500,554064315,3180,3170,3185,3170,3120
20240722,091400,544163615,3170,3195,3205,3155,5666
20240722,091300,526146890,3200,3175,3200,3175,20838
20240722,091200,459830045,3185,3210,3210,3160,12617
20240722,091100,419532720,3210,3250,3250,3210,7694
20240722,091000,394730740,3250,3250,3255,3250,1209
20240722,090900,390796445,3250,3230,3250,3230,1928
20240722,090800,384558375,3230,3240,3240,3220,2785
20240722,090700,375551225,3240,3260,3275,3235,26943
20240722,090600,288219690,3280,3255,3280,3235,5070
20240722,090500,271746615,3245,3270,3280,3245,4953
20240722,090400,255630065,3280,3280,3280,3250,1398
20240722,090300,251069250,3280,3325,3325,3270,12396
20240722,090200,210338735,3330,3280,3335,3280,6423
20240722,090100,189120070,3280,3350,3355,3215,32164
20240722,090000,83331855,3325,3350,3385,3325,24872