stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,204200,3331566985,3030,3030,3030,3030,15074
20240722,204100,3331566985,3030,3030,3030,3030,0
20240722,204000,3331566985,3030,3030,3030,3030,0
20240722,203900,3331566985,3030,3030,3030,3030,0
20240722,203800,3331566985,3030,3030,3030,3030,0
20240722,203700,3331566985,3030,3030,3030,3030,0
20240722,203600,3331566985,3030,3030,3030,3030,0
20240722,203500,3331566985,3030,3030,3030,3030,0
20240722,203400,3331566985,3030,3030,3030,3030,0
20240722,203300,3331566985,3030,3030,3030,3030,0
20240722,203200,3331566985,3030,3030,3030,3030,0
20240722,203100,3331566985,3030,3030,3030,3030,0
20240722,203000,3331566985,3030,3030,3030,3030,0
20240722,202900,3331566985,3030,3030,3030,3030,0
20240722,202800,3331566985,3030,3030,3030,3030,0
20240722,202700,3331566985,3030,3030,3030,3030,0
20240722,202600,3331566985,3030,3030,3030,3030,0
20240722,202500,3331566985,3030,3030,3030,3030,0
20240722,202400,3331566985,3030,3030,3030,3030,0
20240722,202300,3331566985,3030,3030,3030,3030,0
20240722,202200,3331566985,3030,3030,3030,3030,0
20240722,202100,3331566985,3030,3030,3030,3030,0
20240722,202000,3331566985,3030,3030,3030,3030,0
20240722,201900,3331566985,3030,3030,3030,3030,0
20240722,201800,3331566985,3030,3030,3030,3030,0
20240722,201700,3331566985,3030,3030,3030,3030,0
20240722,201600,3331566985,3030,3030,3030,3030,0
20240722,201500,3331566985,3030,3030,3030,3030,0
20240722,201400,3331566985,3030,3030,3030,3030,0
20240722,201300,3331566985,3030,3030,3030,3030,0
20240722,201200,3331566985,3030,3030,3030,3030,15074
20240722,201100,3331566985,3030,3030,3030,3030,0
20240722,201000,3331566985,3030,3030,3030,3030,0
20240722,200900,3331566985,3030,3030,3030,3030,0
20240722,200800,3331566985,3030,3030,3030,3030,0
20240722,200700,3331566985,3030,3030,3030,3030,0
20240722,200600,3331566985,3030,3030,3030,3030,0
20240722,200500,3331566985,3030,3030,3030,3030,0
20240722,200400,3331566985,3030,3030,3030,3030,0
20240722,200300,3331566985,3030,3030,3030,3030,0
20240722,200200,3331566985,3030,3030,3030,3030,0
20240722,200100,3331566985,3030,3030,3030,3030,0
20240722,200000,3331566985,3030,3030,3030,3030,0
20240722,195900,3331566985,3030,3030,3030,3030,0
20240722,195800,3331566985,3030,3030,3030,3030,0
20240722,195700,3331566985,3030,3030,3030,3030,0
20240722,195600,3331566985,3030,3030,3030,3030,0
20240722,195500,3331566985,3030,3030,3030,3030,0
20240722,195400,3331566985,3030,3030,3030,3030,0
20240722,195300,3331566985,3030,3030,3030,3030,0
20240722,195200,3331566985,3030,3030,3030,3030,0
20240722,195100,3331566985,3030,3030,3030,3030,0
20240722,195000,3331566985,3030,3030,3030,3030,0
20240722,194900,3331566985,3030,3030,3030,3030,0
20240722,194800,3331566985,3030,3030,3030,3030,0
20240722,194700,3331566985,3030,3030,3030,3030,0
20240722,194600,3331566985,3030,3030,3030,3030,0
20240722,194500,3331566985,3030,3030,3030,3030,0
20240722,194400,3331566985,3030,3030,3030,3030,0
20240722,194300,3331566985,3030,3030,3030,3030,0
20240722,194200,3331566985,3030,3030,3030,3030,15074
20240722,194100,3331566985,3030,3030,3030,3030,0
20240722,194000,3331566985,3030,3030,3030,3030,0
20240722,193900,3331566985,3030,3030,3030,3030,0
20240722,193800,3331566985,3030,3030,3030,3030,0
20240722,193700,3331566985,3030,3030,3030,3030,0
20240722,193600,3331566985,3030,3030,3030,3030,0
20240722,193500,3331566985,3030,3030,3030,3030,0
20240722,193400,3331566985,3030,3030,3030,3030,0
20240722,193300,3331566985,3030,3030,3030,3030,0
20240722,193200,3331566985,3030,3030,3030,3030,0
20240722,193100,3331566985,3030,3030,3030,3030,0
20240722,193000,3331566985,3030,3030,3030,3030,0
20240722,192900,3331566985,3030,3030,3030,3030,0
20240722,192800,3331566985,3030,3030,3030,3030,0
20240722,192700,3331566985,3030,3030,3030,3030,0
20240722,192600,3331566985,3030,3030,3030,3030,0
20240722,192500,3331566985,3030,3030,3030,3030,0
20240722,192400,3331566985,3030,3030,3030,3030,0
20240722,192300,3331566985,3030,3030,3030,3030,0
20240722,192200,3331566985,3030,3030,3030,3030,0
20240722,192100,3331566985,3030,3030,3030,3030,0
20240722,192000,3331566985,3030,3030,3030,3030,0
20240722,191900,3331566985,3030,3030,3030,3030,0
20240722,191800,3331566985,3030,3030,3030,3030,0
20240722,191700,3331566985,3030,3030,3030,3030,0
20240722,191600,3331566985,3030,3030,3030,3030,0
20240722,191500,3331566985,3030,3030,3030,3030,0
20240722,191400,3331566985,3030,3030,3030,3030,0
20240722,191300,3331566985,3030,3030,3030,3030,0
20240722,191200,3331566985,3030,3030,3030,3030,15074
20240722,191100,3331566985,3030,3030,3030,3030,0
20240722,191000,3331566985,3030,3030,3030,3030,0
20240722,190900,3331566985,3030,3030,3030,3030,0
20240722,190800,3331566985,3030,3030,3030,3030,0
20240722,190700,3331566985,3030,3030,3030,3030,0
20240722,190600,3331566985,3030,3030,3030,3030,0
20240722,190500,3331566985,3030,3030,3030,3030,0
20240722,190400,3331566985,3030,3030,3030,3030,0
20240722,190300,3331566985,3030,3030,3030,3030,0
20240722,190200,3331566985,3030,3030,3030,3030,0
20240722,190100,3331566985,3030,3030,3030,3030,0
20240722,190000,3331566985,3030,3030,3030,3030,0
20240722,185900,3331566985,3030,3030,3030,3030,0
20240722,185800,3331566985,3030,3030,3030,3030,0
20240722,185700,3331566985,3030,3030,3030,3030,0
20240722,185600,3331566985,3030,3030,3030,3030,0
20240722,185500,3331566985,3030,3030,3030,3030,0
20240722,185400,3331566985,3030,3030,3030,3030,0
20240722,185300,3331566985,3030,3030,3030,3030,0
20240722,185200,3331566985,3030,3030,3030,3030,0
20240722,185100,3331566985,3030,3030,3030,3030,0
20240722,185000,3331566985,3030,3030,3030,3030,0
20240722,184900,3331566985,3030,3030,3030,3030,0
20240722,184800,3331566985,3030,3030,3030,3030,0
20240722,184700,3331566985,3030,3030,3030,3030,0
20240722,184600,3331566985,3030,3030,3030,3030,0
20240722,184500,3331566985,3030,3030,3030,3030,0
20240722,184400,3331566985,3030,3030,3030,3030,0
20240722,184300,3331566985,3030,3030,3030,3030,0
20240722,184200,3331566985,3030,3030,3030,3030,15074
20240722,184100,3331566985,3030,3030,3030,3030,0
20240722,184000,3331566985,3030,3030,3030,3030,0
20240722,183900,3331566985,3030,3030,3030,3030,0
20240722,183800,3331566985,3030,3030,3030,3030,0
20240722,183700,3331566985,3030,3030,3030,3030,0
20240722,183600,3331566985,3030,3030,3030,3030,0
20240722,183500,3331566985,3030,3030,3030,3030,0
20240722,183400,3331566985,3030,3030,3030,3030,0
20240722,183300,3331566985,3030,3030,3030,3030,0
20240722,183200,3331566985,3030,3030,3030,3030,0
20240722,183100,3331566985,3030,3030,3030,3030,0
20240722,183000,3331566985,3030,3030,3030,3030,0
20240722,182900,3331566985,3030,3030,3030,3030,0
20240722,182800,3331566985,3030,3030,3030,3030,0
20240722,182700,3331566985,3030,3030,3030,3030,0
20240722,182600,3331566985,3030,3030,3030,3030,0
20240722,182500,3331566985,3030,3030,3030,3030,0
20240722,182400,3331566985,3030,3030,3030,3030,0
20240722,182300,3331566985,3030,3030,3030,3030,0
20240722,182200,3331566985,3030,3030,3030,3030,0
20240722,182100,3331566985,3030,3030,3030,3030,0
20240722,182000,3331566985,3030,3030,3030,3030,0
20240722,181900,3331566985,3030,3030,3030,3030,0
20240722,181800,3331566985,3030,3030,3030,3030,0
20240722,181700,3331566985,3030,3030,3030,3030,0
20240722,181600,3331566985,3030,3030,3030,3030,0
20240722,181500,3331566985,3030,3030,3030,3030,0
20240722,181400,3331566985,3030,3030,3030,3030,0
20240722,181300,3331566985,3030,3030,3030,3030,0
20240722,181200,3331566985,3030,3030,3030,3030,15074
20240722,181100,3331566985,3030,3030,3030,3030,0
20240722,181000,3331566985,3030,3030,3030,3030,0
20240722,180900,3331566985,3030,3030,3030,3030,0
20240722,180800,3331566985,3030,3030,3030,3030,0
20240722,180700,3331566985,3030,3030,3030,3030,0
20240722,180600,3331566985,3030,3030,3030,3030,0
20240722,180500,3331566985,3030,3030,3030,3030,0
20240722,180400,3331566985,3030,3030,3030,3030,0
20240722,180300,3331566985,3030,3030,3030,3030,0
20240722,180200,3331566985,3030,3030,3030,3030,0
20240722,180100,3331566985,3030,3030,3030,3030,0
20240722,180000,3331566985,3030,3030,3030,3030,0
20240722,175900,3331566985,3030,3030,3030,3030,0
20240722,175800,3331566985,3030,3030,3030,3030,0
20240722,175700,3331566985,3030,3030,3030,3030,0
20240722,175600,3331566985,3030,3030,3030,3030,0
20240722,175500,3331566985,3030,3030,3030,3030,0
20240722,175400,3331566985,3030,3030,3030,3030,0
20240722,175300,3331566985,3030,3030,3030,3030,0
20240722,175200,3331566985,3030,3030,3030,3030,0
20240722,175100,3331566985,3030,3030,3030,3030,0
20240722,175000,3331566985,3030,3030,3030,3030,0
20240722,174900,3331566985,3030,3030,3030,3030,0
20240722,174800,3331566985,3030,3030,3030,3030,0
20240722,174700,3331566985,3030,3030,3030,3030,0
20240722,174600,3331566985,3030,3030,3030,3030,0
20240722,174500,3331566985,3030,3030,3030,3030,0
20240722,174400,3331566985,3030,3030,3030,3030,0
20240722,174300,3331566985,3030,3030,3030,3030,0
20240722,174200,3331566985,3030,3030,3030,3030,15074
20240722,174100,3331566985,3030,3030,3030,3030,0
20240722,174000,3331566985,3030,3030,3030,3030,0
20240722,173900,3331566985,3030,3030,3030,3030,0
20240722,173800,3331566985,3030,3030,3030,3030,0
20240722,173700,3331566985,3030,3030,3030,3030,0
20240722,173600,3331566985,3030,3030,3030,3030,0
20240722,173500,3331566985,3030,3030,3030,3030,0
20240722,173400,3331566985,3030,3030,3030,3030,0
20240722,173300,3331566985,3030,3030,3030,3030,0
20240722,173200,3331566985,3030,3030,3030,3030,0
20240722,173100,3331566985,3030,3030,3030,3030,0
20240722,173000,3331566985,3030,3030,3030,3030,0
20240722,172900,3331566985,3030,3030,3030,3030,0
20240722,172800,3331566985,3030,3030,3030,3030,0
20240722,172700,3331566985,3030,3030,3030,3030,0
20240722,172600,3331566985,3030,3030,3030,3030,0
20240722,172500,3331566985,3030,3030,3030,3030,0
20240722,172400,3331566985,3030,3030,3030,3030,0
20240722,172300,3331566985,3030,3030,3030,3030,0
20240722,172200,3331566985,3030,3030,3030,3030,0
20240722,172100,3331566985,3030,3030,3030,3030,0
20240722,172000,3331566985,3030,3030,3030,3030,0
20240722,171900,3331566985,3030,3030,3030,3030,0
20240722,171800,3331566985,3030,3030,3030,3030,0
20240722,171700,3331566985,3030,3030,3030,3030,0
20240722,171600,3331566985,3030,3030,3030,3030,0
20240722,171500,3331566985,3030,3030,3030,3030,0
20240722,171400,3331566985,3030,3030,3030,3030,0
20240722,171300,3331566985,3030,3030,3030,3030,0
20240722,171200,3331566985,3030,3030,3030,3030,15074
20240722,171100,3331566985,3030,3030,3030,3030,0
20240722,171000,3331566985,3030,3030,3030,3030,0
20240722,170900,3331566985,3030,3030,3030,3030,0
20240722,170800,3331566985,3030,3030,3030,3030,0
20240722,170700,3331566985,3030,3030,3030,3030,0
20240722,170600,3331566985,3030,3030,3030,3030,0
20240722,170500,3331566985,3030,3030,3030,3030,0
20240722,170400,3331566985,3030,3030,3030,3030,0
20240722,170300,3331566985,3030,3030,3030,3030,0
20240722,170200,3331566985,3030,3030,3030,3030,0
20240722,170100,3331566985,3030,3030,3030,3030,0
20240722,170000,3331566985,3030,3030,3030,3030,0
20240722,165900,3331566985,3030,3030,3030,3030,0
20240722,165800,3331566985,3030,3030,3030,3030,0
20240722,165700,3331566985,3030,3030,3030,3030,0
20240722,165600,3331566985,3030,3030,3030,3030,0
20240722,165500,3331566985,3030,3030,3030,3030,0
20240722,165400,3331566985,3030,3030,3030,3030,0
20240722,165300,3331566985,3030,3030,3030,3030,0
20240722,165200,3331566985,3030,3030,3030,3030,0
20240722,165100,3331566985,3030,3030,3030,3030,0
20240722,165000,3331566985,3030,3030,3030,3030,0
20240722,164900,3331566985,3030,3030,3030,3030,0
20240722,164800,3331566985,3030,3030,3030,3030,0
20240722,164700,3331566985,3030,3030,3030,3030,0
20240722,164600,3331566985,3030,3030,3030,3030,0
20240722,164500,3331566985,3030,3030,3030,3030,0
20240722,164400,3331566985,3030,3030,3030,3030,0
20240722,164300,3331566985,3030,3030,3030,3030,0
20240722,164200,3331566985,3030,3030,3030,3030,15074
20240722,164100,3331566985,3030,3030,3030,3030,0
20240722,164000,3331566985,3030,3030,3030,3030,0
20240722,163900,3331566985,3030,3030,3030,3030,0
20240722,163800,3331566985,3030,3030,3030,3030,0
20240722,163700,3331566985,3030,3030,3030,3030,0
20240722,163600,3331566985,3030,3030,3030,3030,0
20240722,163500,3331566985,3030,3030,3030,3030,0
20240722,163400,3331566985,3030,3030,3030,3030,0
20240722,163300,3331566985,3030,3030,3030,3030,0
20240722,163200,3331566985,3030,3030,3030,3030,0
20240722,163100,3331566985,3030,3030,3030,3030,0
20240722,163000,3331566985,3030,3030,3030,3030,0
20240722,162900,3331566985,3030,3030,3030,3030,0
20240722,162800,3331566985,3030,3030,3030,3030,0
20240722,162700,3331566985,3030,3030,3030,3030,0
20240722,162600,3331566985,3030,3030,3030,3030,0
20240722,162500,3331566985,3030,3030,3030,3030,0
20240722,162400,3331566985,3030,3030,3030,3030,0
20240722,162300,3331566985,3030,3030,3030,3030,0
20240722,162200,3331566985,3030,3030,3030,3030,0
20240722,162100,3331566985,3030,3030,3030,3030,0
20240722,162000,3331566985,3030,3030,3030,3030,0
20240722,161900,3331566985,3030,3030,3030,3030,0
20240722,161800,3331566985,3030,3030,3030,3030,0
20240722,161700,3331566985,3030,3030,3030,3030,0
20240722,161600,3331566985,3030,3030,3030,3030,0
20240722,161500,3331566985,3030,3030,3030,3030,0
20240722,161400,3331566985,3030,3030,3030,3030,0
20240722,161300,3331566985,3030,3030,3030,3030,0
20240722,161200,3331566985,3030,3030,3030,3030,15074
20240722,161100,3331566985,3030,3030,3030,3030,0
20240722,161000,3331566985,3030,3030,3030,3030,0
20240722,160900,3331566985,3030,3030,3030,3030,0
20240722,160800,3331566985,3030,3030,3030,3030,0
20240722,160700,3331566985,3030,3030,3030,3030,0
20240722,160600,3331566985,3030,3030,3030,3030,0
20240722,160500,3331566985,3030,3030,3030,3030,0
20240722,160400,3331566985,3030,3030,3030,3030,0
20240722,160300,3331566985,3030,3030,3030,3030,0
20240722,160200,3331566985,3030,3030,3030,3030,0
20240722,160100,3331566985,3030,3030,3030,3030,0
20240722,160000,3331566985,3030,3030,3030,3030,0
20240722,155900,3331566985,3030,3030,3030,3030,0
20240722,155800,3331566985,3030,3030,3030,3030,0
20240722,155700,3331566985,3030,3030,3030,3030,0
20240722,155600,3331566985,3030,3030,3030,3030,0
20240722,155500,3331566985,3030,3030,3030,3030,0
20240722,155400,3331566985,3030,3030,3030,3030,0
20240722,155300,3331566985,3030,3030,3030,3030,0
20240722,155200,3331566985,3030,3030,3030,3030,0
20240722,155100,3331566985,3030,3030,3030,3030,0
20240722,155000,3331566985,3030,3030,3030,3030,0
20240722,154900,3331566985,3030,3030,3030,3030,0
20240722,154800,3331566985,3030,3030,3030,3030,0
20240722,154700,3331566985,3030,3030,3030,3030,0
20240722,154600,3331566985,3030,3030,3030,3030,0
20240722,154500,3331566985,3030,3030,3030,3030,0
20240722,154400,3331566985,3030,3030,3030,3030,0
20240722,154300,3331566985,3030,3030,3030,3030,0
20240722,154200,3331566985,3030,3030,3030,3030,15074
20240722,154100,3331566985,3030,3030,3030,3030,0
20240722,154000,3331566985,3030,3030,3030,3030,0
20240722,153900,3331566985,3030,3030,3030,3030,0
20240722,153800,3331566985,3030,3030,3030,3030,0
20240722,153700,3331566985,3030,3030,3030,3030,0
20240722,153600,3331566985,3030,3030,3030,3030,0
20240722,153500,3331566985,3030,3030,3030,3030,0
20240722,153400,3331566985,3030,3030,3030,3030,0
20240722,153300,3331566985,3030,3030,3030,3030,0
20240722,153200,3331566985,3030,3030,3030,3030,0
20240722,153100,3331566985,3030,3030,3030,3030,0
20240722,153000,3331566985,3030,3030,3030,3030,15074
20240722,152900,3285892765,3040,3040,3040,3040,0
20240722,152800,3285892765,3040,3040,3040,3040,0
20240722,152700,3285892765,3040,3040,3040,3040,0
20240722,152600,3285892765,3040,3040,3040,3040,0
20240722,152500,3285892765,3040,3040,3040,3040,0
20240722,152400,3285892765,3040,3040,3040,3040,0
20240722,152300,3285892765,3040,3040,3040,3040,0
20240722,152200,3285892765,3040,3040,3040,3040,0
20240722,152100,3285892765,3040,3040,3040,3040,0
20240722,152000,3285892765,3040,3040,3040,3040,0
20240722,151900,3285892765,3040,3040,3040,3030,4918
20240722,151800,3270967645,3035,3040,3040,3030,6010
20240722,151700,3252715365,3035,3035,3035,3030,1194
20240722,151600,3249094520,3040,3045,3045,3030,2199
20240722,151500,3242418045,3045,3045,3045,3045,521
20240722,151400,3240831600,3030,3040,3040,3030,605
20240722,151300,3238998030,3040,3025,3040,3025,7476
20240722,151200,3216307395,3025,3035,3035,3025,777
20240722,151100,3213951340,3030,3030,3035,3025,5020
20240722,151000,3198741810,3030,3035,3035,3030,2236
20240722,150900,3191966685,3030,3035,3035,3030,3010
20240722,150800,3182833635,3035,3030,3035,3025,5015
20240722,150700,3167640700,3030,3035,3035,3030,3502
20240722,150600,3157026090,3035,3040,3040,3035,2000
20240722,150500,3150955590,3035,3040,3040,3035,6518
20240722,150400,3131171430,3035,3045,3045,3035,109
20240722,150300,3130839910,3045,3040,3045,3035,4098
20240722,150200,3118382520,3045,3045,3045,3045,1662
20240722,150100,3113321730,3045,3045,3045,3045,2484
20240722,150000,3105757950,3040,3040,3045,3040,3550
20240722,145900,3094960930,3045,3050,3050,3045,3635
20240722,145800,3083890970,3055,3050,3055,3050,363
20240722,145700,3082783510,3055,3055,3055,3055,133
20240722,145600,3082377195,3055,3055,3055,3050,2055
20240722,145500,3076107600,3055,3055,3055,3055,6
20240722,145400,3076089270,3055,3055,3055,3055,52
20240722,145300,3075930410,3045,3045,3050,3045,2846
20240722,145200,3067264330,3045,3050,3055,3045,4350
20240722,145100,3053991960,3050,3050,3055,3040,4315
20240722,145000,3040835850,3050,3055,3055,3050,1481
20240722,144900,3036318750,3055,3050,3060,3050,518
20240722,144800,3034736450,3050,3045,3055,3045,8239
20240722,144700,3009587500,3045,3045,3045,3045,304
20240722,144600,3008661820,3045,3045,3045,3045,40
20240722,144500,3008540020,3045,3040,3045,3040,2690
20240722,144400,3000357420,3040,3050,3050,3040,727
20240722,144300,2998143250,3050,3050,3050,3050,234
20240722,144200,2997429550,3050,3055,3055,3050,2360
20240722,144100,2990231450,3055,3050,3055,3050,3915
20240722,144000,2978285025,3045,3050,3050,3045,1086
20240722,143900,2974972925,3050,3035,3050,3035,8350
20240722,143800,2949516575,3035,3040,3050,3035,10694
20240722,143700,2917000610,3035,3035,3040,3030,5893
20240722,143600,2899121875,3035,3030,3035,3030,2425
20240722,143500,2891769785,3030,3035,3035,3030,828
20240722,143400,2889260845,3035,3035,3035,3025,8777
20240722,143300,2862671350,3035,3035,3035,3035,1230
20240722,143200,2858938300,3035,3035,3035,3030,2189
20240722,143100,2852295440,3035,3030,3035,3030,5516
20240722,143000,2835554595,3030,3030,3030,3030,314
20240722,142900,2834603175,3030,3035,3035,3030,1927
20240722,142800,2828756790,3030,3035,3040,3030,7256
20240722,142700,2806745050,3035,3030,3035,3025,519
20240722,142600,2805172770,3030,3030,3030,3030,3346
20240722,142500,2795034390,3035,3025,3035,3025,3597
20240722,142400,2784145465,3025,3025,3025,3025,40
20240722,142300,2784024465,3030,3030,3030,3025,2420
20240722,142200,2776695120,3035,3025,3035,3025,2073
20240722,142100,2770414030,3025,3030,3030,3020,2623
20240722,142000,2762482035,3030,3040,3040,3030,5128
20240722,141900,2746939195,3035,3030,3035,3030,6514
20240722,141800,2727183755,3030,3025,3030,3025,4064
20240722,141700,2714882215,3020,3020,3025,3020,5486
20240722,141600,2698310495,3015,3015,3015,3015,40
20240722,141500,2698189895,3020,3020,3020,3020,1201
20240722,141400,2694562875,3025,3020,3025,3020,1060
20240722,141300,2691361670,3025,3025,3025,3025,200
20240722,141200,2690756670,3020,3020,3025,3015,11487
20240722,141100,2656033745,3020,3020,3020,3020,364
20240722,141000,2654934465,3020,3020,3020,3020,2042
20240722,140900,2648767625,3020,3015,3020,3015,2695
20240722,140800,2640634700,3015,3020,3020,3015,3084
20240722,140700,2631321435,3020,3020,3020,3020,1168
20240722,140600,2627794075,3020,3020,3020,3020,3520
20240722,140500,2617163675,3020,3015,3025,3015,8508
20240722,140400,2591472640,3015,3020,3020,3015,4550
20240722,140300,2577750195,3015,3020,3020,3015,755
20240722,140200,2575473820,3020,3015,3025,3015,5700
20240722,140100,2558276835,3020,3020,3020,3020,87
20240722,140000,2558014095,3015,3025,3025,3015,1929
20240722,135900,2552198145,3025,3025,3025,3025,2351
20240722,135800,2545086370,3015,3025,3025,3015,4834
20240722,135700,2530495380,3020,3030,3030,3020,1500
20240722,135600,2525960005,3025,3025,3025,3025,1528
20240722,135500,2521337805,3025,3025,3025,3025,1740
20240722,135400,2516074305,3030,3025,3030,3025,293
20240722,135300,2515187975,3030,3030,3030,3030,400
20240722,135200,2513975975,3030,3025,3030,3025,4970
20240722,135100,2498923425,3025,3020,3025,3020,5280
20240722,135000,2482966765,3020,3020,3020,3020,272
20240722,134900,2482145325,3015,3015,3015,3015,2530
20240722,134800,2474517375,3015,3000,3020,3000,34767
20240722,134700,2370113310,3005,3005,3010,3005,3391
20240722,134600,2359923100,3005,3005,3010,3005,15029
20240722,134500,2314743165,3010,3015,3015,3005,8955
20240722,134400,2287793060,3015,3020,3020,3010,17489
20240722,134300,2235031230,3025,3025,3025,3020,1890
20240722,134200,2229314730,3025,3035,3035,3025,6819
20240722,134100,2208663265,3020,3025,3035,3020,4165
20240722,134000,2196064030,3025,3020,3025,3020,3319
20240722,133900,2186032555,3020,3025,3035,3020,7598
20240722,133800,2163065460,3025,3025,3025,3025,1100
20240722,133700,2159737960,3035,3020,3035,3015,6931
20240722,133600,2138795615,3020,3030,3030,3020,24165
20240722,133500,2065655845,3030,3050,3050,3030,7548
20240722,133400,2042711410,3050,3050,3050,3050,800
20240722,133300,2040271410,3050,3050,3050,3050,7927
20240722,133200,2016094060,3040,3050,3050,3040,924
20240722,133100,2013276260,3050,3045,3050,3045,4765
20240722,133000,1998752070,3045,3045,3045,3045,0
20240722,132900,1998752070,3045,3035,3045,3035,1742
20240722,132800,1993457110,3035,3035,3035,3035,40
20240722,132700,1993335710,3045,3035,3045,3035,653
20240722,132600,1991347745,3030,3045,3045,3030,1555
20240722,132500,1986629270,3045,3035,3045,3030,5235
20240722,132400,1970729210,3035,3035,3035,3035,40
20240722,132300,1970607810,3050,3045,3050,3045,31
20240722,132200,1970513410,3035,3030,3035,3030,443
20240722,132100,1969170905,3045,3040,3045,3030,1910
20240722,132000,1963365450,3025,3040,3040,3025,71
20240722,131900,1963150210,3045,3040,3045,3040,1313
20240722,131800,1959158685,3040,3025,3040,3025,163
20240722,131700,1958665460,3040,3040,3040,3030,1381
20240722,131600,1954469220,3025,3035,3035,3025,1280
20240722,131500,1950584820,3035,3035,3035,3035,344
20240722,131400,1949540780,3025,3030,3035,3025,884
20240722,131300,1946865895,3025,3030,3035,3025,3397
20240722,131200,1936578670,3035,3035,3035,3035,750
20240722,131100,1934302420,3035,3035,3035,3035,398
20240722,131000,1933094490,3035,3035,3035,3030,3668
20240722,130900,1921972010,3040,3035,3040,3035,277
20240722,130800,1921130640,3035,3040,3045,3035,1321
20240722,130700,1917114950,3040,3040,3040,3040,1211
20240722,130600,1913433510,3050,3045,3050,3045,200
20240722,130500,1912823770,3045,3045,3045,3045,591
20240722,130400,1911024175,3050,3045,3050,3040,1142
20240722,130300,1907544475,3050,3050,3050,3050,339
20240722,130200,1906510525,3050,3050,3050,3050,3
20240722,130100,1906501375,3050,3040,3050,3040,1217
20240722,130000,1902796005,3040,3040,3040,3035,2790
20240722,125900,1894314605,3035,3040,3040,3035,121
20240722,125800,1893947320,3040,3035,3040,3035,1226
20240722,125700,1890222260,3030,3030,3030,3030,49
20240722,125600,1890073790,3030,3035,3035,3030,2006
20240722,125500,1883991965,3035,3035,3035,3035,2043
20240722,125400,1877791460,3035,3035,3035,3035,1244
20240722,125300,1874015920,3035,3030,3035,3025,2115
20240722,125200,1867606905,3030,3035,3035,3020,2046
20240722,125100,1861407895,3030,3030,3030,3025,5039
20240722,125000,1846150710,3030,3035,3035,3030,5041
20240722,124900,1830872275,3035,3020,3035,3020,409
20240722,124800,1829633105,3015,3020,3025,3015,11719
20240722,124700,1794278650,3020,3035,3035,3020,28359
20240722,124600,1708493415,3035,3035,3035,3035,83
20240722,124500,1708241510,3040,3040,3040,3040,1449
20240722,124400,1703836550,3040,3040,3040,3035,212
20240722,124300,1703192390,3040,3040,3040,3040,137
20240722,124200,1702775910,3035,3035,3035,3035,1240
20240722,124100,1699012510,3035,3035,3035,3035,42
20240722,124000,1698885040,3035,3035,3040,3035,1284
20240722,123900,1694988080,3040,3040,3040,3040,2
20240722,123800,1694982000,3040,3040,3040,3040,619
20240722,123700,1693100240,3040,3040,3040,3040,1329
20240722,123600,1689060080,3040,3045,3045,3035,1751
20240722,123500,1683730875,3035,3035,3035,3035,93
20240722,123400,1683448620,3045,3045,3045,3040,226
20240722,123300,1682760950,3045,3045,3045,3045,1
20240722,123200,1682757905,3035,3045,3045,3030,971
20240722,123100,1679813370,3035,3040,3040,3035,1303
20240722,123000,1675858295,3035,3035,3035,3035,42
20240722,122900,1675730825,3035,3035,3035,3035,1196
20240722,122800,1672100965,3035,3035,3035,3035,84
20240722,122700,1671846025,3040,3045,3045,3040,3321
20240722,122600,1661749790,3045,3045,3045,3045,1196
20240722,122500,1658107970,3045,3055,3055,3045,140
20240722,122400,1657681350,3050,3060,3060,3050,293
20240722,122300,1656787600,3050,3050,3050,3050,1739
20240722,122200,1651483650,3045,3045,3045,3045,100
20240722,122100,1651179150,3045,3055,3060,3045,2696
20240722,122000,1642968095,3050,3050,3050,3050,2530
20240722,121900,1635251595,3050,3050,3050,3045,44
20240722,121800,1635117400,3050,3050,3050,3050,1239
20240722,121700,1631338450,3050,3050,3050,3050,1099
20240722,121600,1627986500,3045,3050,3050,3045,1171
20240722,121500,1624420150,3050,3050,3050,3050,8
20240722,121400,1624395750,3050,3050,3050,3050,334
20240722,121300,1623377050,3050,3050,3050,3050,1201
20240722,121200,1619714000,3050,3055,3055,3050,90
20240722,121100,1619439250,3055,3055,3055,3055,0
20240722,121000,1619439250,3055,3055,3055,3055,10
20240722,120900,1619408700,3045,3045,3045,3045,2175
20240722,120800,1612785825,3045,3045,3045,3045,40
20240722,120700,1612664025,3055,3045,3055,3045,836
20240722,120600,1610110465,3045,3055,3055,3045,4643
20240722,120500,1595961505,3055,3055,3055,3055,543
20240722,120400,1594302640,3055,3050,3055,3045,742
20240722,120300,1592038240,3050,3055,3055,3050,1761
20240722,120200,1586667095,3050,3055,3055,3050,528
20240722,120100,1585054430,3060,3060,3060,3060,352
20240722,120000,1583977310,3060,3065,3075,3060,873
20240722,115900,1581305000,3065,3075,3075,3065,1214
20240722,115800,1577580995,3080,3075,3080,3070,102
20240722,115700,1577267160,3080,3075,3080,3075,911
20240722,115600,1574465830,3075,3075,3075,3075,1047
20240722,115500,1571246305,3075,3075,3080,3075,2758
20240722,115400,1562760110,3070,3055,3070,3055,7740
20240722,115300,1539033560,3055,3055,3055,3055,698
20240722,115200,1536901170,3055,3060,3060,3055,43
20240722,115100,1536769795,3065,3065,3065,3065,0
20240722,115000,1536769795,3065,3065,3065,3065,1001
20240722,114900,1533701730,3065,3065,3065,3065,51
20240722,114800,1533545415,3065,3050,3065,3050,541
20240722,114700,1531888530,3055,3055,3055,3055,2438
20240722,114600,1524440440,3065,3065,3065,3065,1
20240722,114500,1524437375,3050,3050,3050,3050,305
20240722,114400,1523507125,3050,3060,3065,3050,1517
20240722,114300,1518874480,3060,3060,3060,3060,510
20240722,114200,1517313880,3060,3060,3060,3050,2875
20240722,114100,1508539790,3060,3060,3060,3060,772
20240722,114000,1506177470,3060,3050,3060,3045,5329
20240722,113900,1489904215,3050,3050,3050,3040,1016
20240722,113800,1486807895,3050,3045,3050,3045,5185
20240722,113700,1470996245,3045,3040,3045,3040,219
20240722,113600,1470330435,3040,3030,3040,3030,1113
20240722,113500,1466947315,3040,3030,3040,3030,2537
20240722,113400,1459242440,3030,3030,3030,3030,42
20240722,113300,1459115180,3030,3025,3030,3025,632
20240722,113200,1457202665,3040,3035,3040,3025,180
20240722,113100,1456656565,3025,3025,3025,3020,1396
20240722,113000,1452437560,3025,3030,3035,3020,3722
20240722,112900,1441169910,3030,3030,3030,3030,0
20240722,112800,1441169910,3030,3030,3030,3030,82
20240722,112700,1440921450,3030,3035,3035,3030,1407
20240722,112600,1436657470,3025,3035,3040,3025,928
20240722,112500,1433838005,3025,3030,3030,3025,320
20240722,112400,1432868905,3030,3030,3045,3030,5790
20240722,112300,1415311425,3030,3030,3030,3030,2972
20240722,112200,1406306265,3030,3040,3045,3030,4717
20240722,112100,1391982545,3040,3040,3040,3040,0
20240722,112000,1391982545,3040,3045,3045,3040,3129
20240722,111900,1382454775,3050,3050,3050,3050,1352
20240722,111800,1378331175,3050,3060,3060,3050,511
20240722,111700,1376772615,3045,3060,3060,3045,61
20240722,111600,1376586615,3045,3055,3055,3045,1340
20240722,111500,1372505600,3055,3050,3055,3045,46
20240722,111400,1372365495,3045,3050,3050,3045,629
20240722,111300,1370449190,3050,3050,3050,3050,1039
20240722,111200,1367280240,3050,3045,3050,3045,84
20240722,111100,1367024240,3050,3050,3050,3050,2999
20240722,111000,1357877290,3055,3055,3055,3055,189
20240722,110900,1357299895,3055,3050,3055,3050,53
20240722,110800,1357138190,3050,3050,3050,3045,2474
20240722,110700,1349592690,3050,3050,3050,3050,0
20240722,110600,1349592690,3050,3055,3055,3050,1970
20240722,110500,1343584090,3050,3050,3050,3050,1376
20240722,110400,1339387290,3050,3050,3050,3050,40
20240722,110300,1339265290,3060,3050,3060,3050,5
20240722,110200,1339250000,3045,3045,3045,3045,1241
20240722,110100,1335471155,3045,3045,3045,3045,102
20240722,110000,1335160565,3045,3045,3045,3045,40
20240722,105900,1335038765,3070,3065,3070,3065,1508
20240722,105800,1330411670,3040,3060,3065,3040,3381
20240722,105700,1320086160,3055,3040,3055,3040,1349
20240722,105600,1315965625,3055,3040,3055,3040,41
20240722,105500,1315840970,3060,3060,3060,3060,0
20240722,105400,1315840970,3060,3050,3060,3040,3638
20240722,105300,1304722070,3050,3055,3055,3050,3105
20240722,105200,1295239315,3050,3045,3050,3040,3063
20240722,105100,1285901585,3045,3045,3045,3045,613
20240722,105000,1284035000,3050,3040,3050,3040,1093
20240722,104900,1280711780,3040,3040,3040,3040,1000
20240722,104800,1277671780,3050,3040,3050,3040,527
20240722,104700,1276065260,3045,3045,3045,3045,844
20240722,104600,1273495280,3045,3045,3045,3045,1554
20240722,104500,1268763350,3045,3055,3055,3020,18431
20240722,104400,1212882795,3040,3040,3040,3040,83
20240722,104300,1212630475,3045,3045,3045,3045,1238
20240722,104200,1208860765,3045,3045,3045,3045,0
20240722,104100,1208860765,3045,3045,3045,3045,352
20240722,104000,1207788925,3050,3060,3060,3050,7576
20240722,103900,1184649745,3060,3060,3060,3060,10
20240722,103800,1184619145,3055,3060,3060,3055,318
20240722,103700,1183647475,3060,3050,3060,3050,786
20240722,103600,1181243815,3050,3060,3060,3050,1673
20240722,103500,1176127535,3050,3050,3050,3050,577
20240722,103400,1174367685,3055,3055,3055,3055,3145
20240722,103300,1164759710,3065,3065,3065,3060,6100
20240722,103200,1146088710,3060,3050,3060,3050,4163
20240722,103100,1133352710,3065,3065,3070,3065,201
20240722,103000,1132736640,3075,3060,3075,3055,4332
20240722,102900,1119456740,3045,3055,3055,3045,1467
20240722,102800,1114984415,3055,3055,3055,3045,1080
20240722,102700,1111685105,3035,3035,3035,3035,0
20240722,102600,1111685105,3035,3055,3055,3035,1306
20240722,102500,1107713275,3035,3055,3055,3035,1746
20240722,102400,1102413645,3050,3040,3050,3035,3002
20240722,102300,1093294225,3045,3045,3050,3040,3022
20240722,102200,1084087540,3040,3040,3040,3040,90
20240722,102100,1083813940,3045,3045,3045,3045,3
20240722,102000,1083804805,3055,3055,3055,3055,30
20240722,101900,1083713155,3055,3050,3055,3050,1920
20240722,101800,1077857105,3050,3050,3050,3050,0
20240722,101700,1077857105,3050,3050,3050,3050,60
20240722,101600,1077674105,3050,3025,3050,3025,516
20240722,101500,1076112955,3025,3035,3035,3025,773
20240722,101400,1073769980,3035,3040,3040,3035,3168
20240722,101300,1064143260,3055,3040,3055,3040,591
20240722,101200,1062346355,3060,3045,3060,3045,1719
20240722,101100,1057097170,3055,3055,3060,3055,321
20240722,101000,1056116405,3040,3050,3060,3040,5628
20240722,100900,1038967865,3050,3060,3060,3050,19
20240722,100800,1038909855,3060,3075,3075,3050,2105
20240722,100700,1032488530,3040,3045,3075,3040,7025
20240722,100600,1011076610,3060,3055,3060,3055,564
20240722,100500,1009350820,3055,3045,3055,3045,856
20240722,100400,1006736660,3045,3045,3055,3045,1561
20240722,100300,1001970085,3055,3055,3055,3045,2022
20240722,100200,995802360,3050,3045,3050,3045,471
20240722,100100,994366665,3045,3050,3060,3035,2297
20240722,100000,987356090,3045,3030,3045,3025,2506
20240722,095900,979744285,3030,3020,3030,3020,2958
20240722,095800,970796385,3020,3025,3025,3015,6485
20240722,095700,951222155,3025,3040,3040,3025,4935
20240722,095600,936260495,3040,3040,3040,3035,1165
20240722,095500,932721050,3030,3040,3040,3030,7688
20240722,095400,909424200,3040,3040,3040,3035,3222
20240722,095300,899633800,3035,3030,3035,3030,542
20240722,095200,897990455,3035,3030,3035,3025,1385
20240722,095100,893792050,3030,3035,3035,3030,2640
20240722,095000,885791450,3035,3040,3040,3035,413
20240722,094900,884537745,3035,3040,3040,3035,1531
20240722,094800,879890080,3040,3055,3055,3040,1072
20240722,094700,876630185,3035,3040,3055,3035,2241
20240722,094600,869800730,3035,3030,3040,3030,2426
20240722,094500,862437560,3040,3035,3040,3030,9078
20240722,094400,834903935,3040,3030,3050,3025,3929
20240722,094300,822975610,3030,3035,3050,3030,7824
20240722,094200,799219355,3035,3040,3040,3035,4090
20240722,094100,786791855,3050,3045,3050,3040,2103
20240722,094000,780385675,3045,3050,3050,3015,30304
20240722,093900,688521885,3050,3060,3060,3040,3460
20240722,093800,677977405,3060,3060,3065,3050,2001
20240722,093700,671857630,3065,3070,3075,3030,24304
20240722,093600,597731850,3070,3060,3070,3060,4497
20240722,093500,583950760,3055,3055,3060,3050,1230
20240722,093400,580197125,3060,3055,3060,3045,3971
20240722,093300,568067995,3055,3060,3060,3050,3226
20240722,093200,558217265,3060,3050,3060,3040,9002
20240722,093100,530775145,3050,3060,3065,3050,7156
20240722,093000,508920930,3060,3070,3075,3060,3182
20240722,092900,499170710,3070,3075,3075,3055,7220
20240722,092800,477054535,3075,3080,3080,3075,3108
20240722,092700,467490995,3085,3085,3090,3075,6499
20240722,092600,447469925,3085,3095,3100,3085,4080
20240722,092500,434858325,3095,3095,3100,3090,1334
20240722,092400,430729860,3095,3115,3115,3090,4897
20240722,092300,415525925,3110,3125,3125,3110,4672
20240722,092200,400983355,3125,3125,3125,3120,2473
20240722,092100,393262335,3125,3125,3135,3125,1515
20240722,092000,388523080,3125,3145,3145,3120,4981
20240722,091900,372924315,3145,3155,3165,3140,6710
20240722,091800,351802640,3160,3155,3165,3145,3659
20240722,091700,340255245,3155,3150,3170,3150,6623
20240722,091600,319323985,3150,3155,3160,3145,3274
20240722,091500,308997430,3155,3145,3165,3145,1028
20240722,091400,305750500,3145,3130,3145,3125,3715
20240722,091300,294079865,3130,3150,3165,3130,9525
20240722,091200,264072650,3150,3160,3160,3145,2265
20240722,091100,256932545,3175,3155,3175,3155,3265
20240722,091000,246597675,3160,3170,3170,3160,3212
20240722,090900,236440280,3170,3175,3175,3170,1496
20240722,090800,231692945,3170,3180,3180,3165,1522
20240722,090700,226866925,3175,3175,3185,3165,6263
20240722,090600,206976745,3175,3165,3175,3150,9296
20240722,090500,177526250,3165,3130,3165,3130,11532
20240722,090400,141195330,3150,3135,3150,3105,4662
20240722,090300,126615560,3130,3145,3150,3130,3645
20240722,090200,115159640,3145,3180,3180,3145,5209
20240722,090100,98729130,3165,3140,3180,3125,13582
20240722,090000,55767480,3135,3070,3140,3070,17622