stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,184900,4319213640,10360,10360,10360,10360,5133
20240722,184800,4319213640,10360,10360,10360,10360,0
20240722,184700,4319213640,10360,10360,10360,10360,0
20240722,184600,4319213640,10360,10360,10360,10360,0
20240722,184500,4319213640,10360,10360,10360,10360,0
20240722,184400,4319213640,10360,10360,10360,10360,0
20240722,184300,4319213640,10360,10360,10360,10360,0
20240722,184200,4319213640,10360,10360,10360,10360,0
20240722,184100,4319213640,10360,10360,10360,10360,0
20240722,184000,4319213640,10360,10360,10360,10360,0
20240722,183900,4319213640,10360,10360,10360,10360,0
20240722,183800,4319213640,10360,10360,10360,10360,0
20240722,183700,4319213640,10360,10360,10360,10360,0
20240722,183600,4319213640,10360,10360,10360,10360,0
20240722,183500,4319213640,10360,10360,10360,10360,0
20240722,183400,4319213640,10360,10360,10360,10360,0
20240722,183300,4319213640,10360,10360,10360,10360,0
20240722,183200,4319213640,10360,10360,10360,10360,0
20240722,183100,4319213640,10360,10360,10360,10360,0
20240722,183000,4319213640,10360,10360,10360,10360,0
20240722,182900,4319213640,10360,10360,10360,10360,0
20240722,182800,4319213640,10360,10360,10360,10360,0
20240722,182700,4319213640,10360,10360,10360,10360,0
20240722,182600,4319213640,10360,10360,10360,10360,0
20240722,182500,4319213640,10360,10360,10360,10360,0
20240722,182400,4319213640,10360,10360,10360,10360,0
20240722,182300,4319213640,10360,10360,10360,10360,0
20240722,182200,4319213640,10360,10360,10360,10360,0
20240722,182100,4319213640,10360,10360,10360,10360,0
20240722,182000,4319213640,10360,10360,10360,10360,0
20240722,181900,4319213640,10360,10360,10360,10360,5133
20240722,181800,4319213640,10360,10360,10360,10360,0
20240722,181700,4319213640,10360,10360,10360,10360,0
20240722,181600,4319213640,10360,10360,10360,10360,0
20240722,181500,4319213640,10360,10360,10360,10360,0
20240722,181400,4319213640,10360,10360,10360,10360,0
20240722,181300,4319213640,10360,10360,10360,10360,0
20240722,181200,4319213640,10360,10360,10360,10360,0
20240722,181100,4319213640,10360,10360,10360,10360,0
20240722,181000,4319213640,10360,10360,10360,10360,0
20240722,180900,4319213640,10360,10360,10360,10360,0
20240722,180800,4319213640,10360,10360,10360,10360,0
20240722,180700,4319213640,10360,10360,10360,10360,0
20240722,180600,4319213640,10360,10360,10360,10360,0
20240722,180500,4319213640,10360,10360,10360,10360,0
20240722,180400,4319213640,10360,10360,10360,10360,0
20240722,180300,4319213640,10360,10360,10360,10360,0
20240722,180200,4319213640,10360,10360,10360,10360,0
20240722,180100,4319213640,10360,10360,10360,10360,0
20240722,180000,4319213640,10360,10360,10360,10360,0
20240722,175900,4319213640,10360,10360,10360,10360,0
20240722,175800,4319213640,10360,10360,10360,10360,0
20240722,175700,4319213640,10360,10360,10360,10360,0
20240722,175600,4319213640,10360,10360,10360,10360,0
20240722,175500,4319213640,10360,10360,10360,10360,0
20240722,175400,4319213640,10360,10360,10360,10360,0
20240722,175300,4319213640,10360,10360,10360,10360,0
20240722,175200,4319213640,10360,10360,10360,10360,0
20240722,175100,4319213640,10360,10360,10360,10360,0
20240722,175000,4319213640,10360,10360,10360,10360,0
20240722,174900,4319213640,10360,10360,10360,10360,5133
20240722,174800,4319213640,10360,10360,10360,10360,0
20240722,174700,4319213640,10360,10360,10360,10360,0
20240722,174600,4319213640,10360,10360,10360,10360,0
20240722,174500,4319213640,10360,10360,10360,10360,0
20240722,174400,4319213640,10360,10360,10360,10360,0
20240722,174300,4319213640,10360,10360,10360,10360,0
20240722,174200,4319213640,10360,10360,10360,10360,0
20240722,174100,4319213640,10360,10360,10360,10360,0
20240722,174000,4319213640,10360,10360,10360,10360,0
20240722,173900,4319213640,10360,10360,10360,10360,0
20240722,173800,4319213640,10360,10360,10360,10360,0
20240722,173700,4319213640,10360,10360,10360,10360,0
20240722,173600,4319213640,10360,10360,10360,10360,0
20240722,173500,4319213640,10360,10360,10360,10360,0
20240722,173400,4319213640,10360,10360,10360,10360,0
20240722,173300,4319213640,10360,10360,10360,10360,0
20240722,173200,4319213640,10360,10360,10360,10360,0
20240722,173100,4319213640,10360,10360,10360,10360,0
20240722,173000,4319213640,10360,10360,10360,10360,0
20240722,172900,4319213640,10360,10360,10360,10360,0
20240722,172800,4319213640,10360,10360,10360,10360,0
20240722,172700,4319213640,10360,10360,10360,10360,0
20240722,172600,4319213640,10360,10360,10360,10360,0
20240722,172500,4319213640,10360,10360,10360,10360,0
20240722,172400,4319213640,10360,10360,10360,10360,0
20240722,172300,4319213640,10360,10360,10360,10360,0
20240722,172200,4319213640,10360,10360,10360,10360,0
20240722,172100,4319213640,10360,10360,10360,10360,0
20240722,172000,4319213640,10360,10360,10360,10360,0
20240722,171900,4319213640,10360,10360,10360,10360,5133
20240722,171800,4319213640,10360,10360,10360,10360,0
20240722,171700,4319213640,10360,10360,10360,10360,0
20240722,171600,4319213640,10360,10360,10360,10360,0
20240722,171500,4319213640,10360,10360,10360,10360,0
20240722,171400,4319213640,10360,10360,10360,10360,0
20240722,171300,4319213640,10360,10360,10360,10360,0
20240722,171200,4319213640,10360,10360,10360,10360,0
20240722,171100,4319213640,10360,10360,10360,10360,0
20240722,171000,4319213640,10360,10360,10360,10360,0
20240722,170900,4319213640,10360,10360,10360,10360,0
20240722,170800,4319213640,10360,10360,10360,10360,0
20240722,170700,4319213640,10360,10360,10360,10360,0
20240722,170600,4319213640,10360,10360,10360,10360,0
20240722,170500,4319213640,10360,10360,10360,10360,0
20240722,170400,4319213640,10360,10360,10360,10360,0
20240722,170300,4319213640,10360,10360,10360,10360,0
20240722,170200,4319213640,10360,10360,10360,10360,0
20240722,170100,4319213640,10360,10360,10360,10360,0
20240722,170000,4319213640,10360,10360,10360,10360,0
20240722,165900,4319213640,10360,10360,10360,10360,0
20240722,165800,4319213640,10360,10360,10360,10360,0
20240722,165700,4319213640,10360,10360,10360,10360,0
20240722,165600,4319213640,10360,10360,10360,10360,0
20240722,165500,4319213640,10360,10360,10360,10360,0
20240722,165400,4319213640,10360,10360,10360,10360,0
20240722,165300,4319213640,10360,10360,10360,10360,0
20240722,165200,4319213640,10360,10360,10360,10360,0
20240722,165100,4319213640,10360,10360,10360,10360,0
20240722,165000,4319213640,10360,10360,10360,10360,0
20240722,164900,4319213640,10360,10360,10360,10360,5133
20240722,164800,4319213640,10360,10360,10360,10360,0
20240722,164700,4319213640,10360,10360,10360,10360,0
20240722,164600,4319213640,10360,10360,10360,10360,0
20240722,164500,4319213640,10360,10360,10360,10360,0
20240722,164400,4319213640,10360,10360,10360,10360,0
20240722,164300,4319213640,10360,10360,10360,10360,0
20240722,164200,4319213640,10360,10360,10360,10360,0
20240722,164100,4319213640,10360,10360,10360,10360,0
20240722,164000,4319213640,10360,10360,10360,10360,0
20240722,163900,4319213640,10360,10360,10360,10360,0
20240722,163800,4319213640,10360,10360,10360,10360,0
20240722,163700,4319213640,10360,10360,10360,10360,0
20240722,163600,4319213640,10360,10360,10360,10360,0
20240722,163500,4319213640,10360,10360,10360,10360,0
20240722,163400,4319213640,10360,10360,10360,10360,0
20240722,163300,4319213640,10360,10360,10360,10360,0
20240722,163200,4319213640,10360,10360,10360,10360,0
20240722,163100,4319213640,10360,10360,10360,10360,0
20240722,163000,4319213640,10360,10360,10360,10360,0
20240722,162900,4319213640,10360,10360,10360,10360,0
20240722,162800,4319213640,10360,10360,10360,10360,0
20240722,162700,4319213640,10360,10360,10360,10360,0
20240722,162600,4319213640,10360,10360,10360,10360,0
20240722,162500,4319213640,10360,10360,10360,10360,0
20240722,162400,4319213640,10360,10360,10360,10360,0
20240722,162300,4319213640,10360,10360,10360,10360,0
20240722,162200,4319213640,10360,10360,10360,10360,0
20240722,162100,4319213640,10360,10360,10360,10360,0
20240722,162000,4319213640,10360,10360,10360,10360,0
20240722,161900,4319213640,10360,10360,10360,10360,5133
20240722,161800,4319213640,10360,10360,10360,10360,0
20240722,161700,4319213640,10360,10360,10360,10360,0
20240722,161600,4319213640,10360,10360,10360,10360,0
20240722,161500,4319213640,10360,10360,10360,10360,0
20240722,161400,4319213640,10360,10360,10360,10360,0
20240722,161300,4319213640,10360,10360,10360,10360,0
20240722,161200,4319213640,10360,10360,10360,10360,0
20240722,161100,4319213640,10360,10360,10360,10360,0
20240722,161000,4319213640,10360,10360,10360,10360,0
20240722,160900,4319213640,10360,10360,10360,10360,0
20240722,160800,4319213640,10360,10360,10360,10360,0
20240722,160700,4319213640,10360,10360,10360,10360,0
20240722,160600,4319213640,10360,10360,10360,10360,0
20240722,160500,4319213640,10360,10360,10360,10360,0
20240722,160400,4319213640,10360,10360,10360,10360,0
20240722,160300,4319213640,10360,10360,10360,10360,0
20240722,160200,4319213640,10360,10360,10360,10360,0
20240722,160100,4319213640,10360,10360,10360,10360,0
20240722,160000,4319213640,10360,10360,10360,10360,0
20240722,155900,4319213640,10360,10360,10360,10360,0
20240722,155800,4319213640,10360,10360,10360,10360,0
20240722,155700,4319213640,10360,10360,10360,10360,0
20240722,155600,4319213640,10360,10360,10360,10360,0
20240722,155500,4319213640,10360,10360,10360,10360,0
20240722,155400,4319213640,10360,10360,10360,10360,0
20240722,155300,4319213640,10360,10360,10360,10360,0
20240722,155200,4319213640,10360,10360,10360,10360,0
20240722,155100,4319213640,10360,10360,10360,10360,0
20240722,155000,4319213640,10360,10360,10360,10360,0
20240722,154900,4319213640,10360,10360,10360,10360,5133
20240722,154800,4319213640,10360,10360,10360,10360,0
20240722,154700,4319213640,10360,10360,10360,10360,0
20240722,154600,4319213640,10360,10360,10360,10360,0
20240722,154500,4319213640,10360,10360,10360,10360,0
20240722,154400,4319213640,10360,10360,10360,10360,0
20240722,154300,4319213640,10360,10360,10360,10360,0
20240722,154200,4319213640,10360,10360,10360,10360,0
20240722,154100,4319213640,10360,10360,10360,10360,0
20240722,154000,4319213640,10360,10360,10360,10360,0
20240722,153900,4319213640,10360,10360,10360,10360,0
20240722,153800,4319213640,10360,10360,10360,10360,0
20240722,153700,4319213640,10360,10360,10360,10360,0
20240722,153600,4319213640,10360,10360,10360,10360,0
20240722,153500,4319213640,10360,10360,10360,10360,0
20240722,153400,4319213640,10360,10360,10360,10360,0
20240722,153300,4319213640,10360,10360,10360,10360,0
20240722,153200,4319213640,10360,10360,10360,10360,0
20240722,153100,4319213640,10360,10360,10360,10360,0
20240722,153000,4319213640,10360,10360,10360,10360,5133
20240722,152900,4266035760,10400,10400,10400,10400,0
20240722,152800,4266035760,10400,10400,10400,10400,0
20240722,152700,4266035760,10400,10400,10400,10400,0
20240722,152600,4266035760,10400,10400,10400,10400,0
20240722,152500,4266035760,10400,10400,10400,10400,0
20240722,152400,4266035760,10400,10400,10400,10400,0
20240722,152300,4266035760,10400,10400,10400,10400,0
20240722,152200,4266035760,10400,10400,10400,10400,0
20240722,152100,4266035760,10400,10400,10400,10400,0
20240722,152000,4266035760,10400,10400,10400,10400,0
20240722,151900,4266035760,10400,10390,10400,10380,1617
20240722,151800,4249229900,10400,10380,10400,10380,1932
20240722,151700,4229175540,10390,10390,10400,10380,1389
20240722,151600,4214746960,10400,10400,10400,10400,489
20240722,151500,4209661360,10430,10400,10430,10400,1365
20240722,151400,4195449990,10390,10400,10400,10390,3110
20240722,151300,4163135980,10400,10400,10420,10390,1338
20240722,151200,4149218170,10420,10440,10440,10420,329
20240722,151100,4145787970,10410,10400,10410,10400,1488
20240722,151000,4130301970,10400,10400,10410,10400,842
20240722,150900,4121541280,10400,10410,10410,10400,15
20240722,150800,4121385160,10410,10410,10410,10410,11
20240722,150700,4121270650,10400,10400,10400,10400,70
20240722,150600,4120542650,10400,10400,10400,10400,278
20240722,150500,4117651450,10400,10400,10400,10400,0
20240722,150400,4117651450,10400,10400,10400,10400,265
20240722,150300,4114895450,10400,10400,10410,10400,147
20240722,150200,4113366550,10400,10400,10400,10390,117
20240722,150100,4112150540,10400,10400,10400,10400,46
20240722,150000,4111672140,10390,10400,10400,10390,68
20240722,145900,4110965420,10400,10400,10400,10390,145
20240722,145800,4109458220,10400,10410,10410,10400,283
20240722,145700,4106512690,10410,10430,10440,10410,441
20240722,145600,4101915980,10430,10450,10450,10430,859
20240722,145500,4092955060,10440,10440,10440,10440,2
20240722,145400,4092934180,10440,10450,10460,10440,345
20240722,145300,4089329880,10460,10440,10460,10440,407
20240722,145200,4085074920,10450,10430,10450,10430,303
20240722,145100,4081910570,10450,10450,10450,10450,15
20240722,145000,4081753820,10450,10450,10450,10450,50
20240722,144900,4081231320,10400,10450,10450,10390,533
20240722,144800,4075683770,10460,10460,10460,10460,8
20240722,144700,4075600090,10460,10440,10460,10420,159
20240722,144600,4073939350,10450,10440,10450,10440,970
20240722,144500,4063808880,10450,10400,10450,10400,3141
20240722,144400,4031103410,10400,10390,10400,10390,382
20240722,144300,4027131610,10390,10380,10390,10380,1078
20240722,144200,4015938190,10380,10380,10380,10380,50
20240722,144100,4015419190,10380,10390,10390,10380,221
20240722,144000,4013124550,10380,10370,10380,10370,667
20240722,143900,4006206460,10360,10360,10360,10360,305
20240722,143800,4003046660,10360,10360,10360,10360,245
20240722,143700,4000508460,10360,10350,10360,10340,437
20240722,143600,3995985190,10340,10340,10340,10340,0
20240722,143500,3995985190,10340,10340,10340,10340,344
20240722,143400,3992428230,10350,10350,10350,10350,825
20240722,143300,3983889480,10360,10360,10360,10360,285
20240722,143200,3980936880,10370,10370,10370,10360,349
20240722,143100,3977317820,10360,10360,10360,10360,20
20240722,143000,3977110620,10370,10360,10370,10360,524
20240722,142900,3971681740,10370,10370,10370,10370,4
20240722,142800,3971640260,10360,10370,10370,10360,372
20240722,142700,3967782720,10370,10360,10370,10360,25
20240722,142600,3967523700,10360,10360,10360,10360,25
20240722,142500,3967264700,10360,10360,10360,10350,392
20240722,142400,3963204250,10340,10340,10340,10340,0
20240722,142300,3963204250,10340,10340,10340,10340,200
20240722,142200,3961136250,10340,10350,10360,10340,463
20240722,142100,3956347980,10360,10360,10360,10360,2
20240722,142000,3956327260,10360,10330,10360,10330,206
20240722,141900,3954193130,10360,10330,10360,10330,598
20240722,141800,3948001890,10340,10330,10340,10320,878
20240722,141700,3938937090,10330,10340,10340,10330,375
20240722,141600,3935062990,10340,10360,10360,10340,61
20240722,141500,3934431350,10360,10370,10370,10330,488
20240722,141400,3929378560,10360,10380,10380,10330,5705
20240722,141300,3870301150,10380,10360,10380,10360,248
20240722,141200,3867729950,10370,10370,10370,10370,210
20240722,141100,3865552250,10390,10390,10390,10390,3
20240722,141000,3865521080,10370,10370,10400,10370,1044
20240722,140900,3854694490,10370,10370,10370,10360,1205
20240722,140800,3842199050,10400,10370,10400,10370,147
20240722,140700,3840674510,10370,10360,10380,10360,571
20240722,140600,3834748250,10360,10360,10360,10360,2189
20240722,140500,3812070210,10350,10400,10400,10350,590
20240722,140400,3805957210,10370,10370,10370,10370,0
20240722,140300,3805957210,10370,10370,10370,10370,396
20240722,140200,3801850690,10370,10380,10380,10370,904
20240722,140100,3792474280,10380,10390,10390,10380,28
20240722,140000,3792183430,10390,10390,10390,10390,1
20240722,135900,3792173040,10380,10380,10380,10380,4
20240722,135800,3792131520,10380,10400,10400,10380,243
20240722,135700,3789609080,10400,10400,10400,10400,991
20240722,135600,3779302680,10400,10400,10400,10390,200
20240722,135500,3777224420,10400,10370,10400,10360,3474
20240722,135400,3741105320,10360,10400,10400,10350,6412
20240722,135300,3674633040,10400,10400,10410,10400,207
20240722,135200,3672480190,10400,10410,10410,10400,774
20240722,135100,3664425540,10410,10430,10470,10410,969
20240722,135000,3654328770,10430,10420,10430,10420,70
20240722,134900,3653599170,10420,10410,10420,10410,159
20240722,134800,3651943890,10410,10430,10430,10410,1082
20240722,134700,3640674130,10430,10430,10430,10430,336
20240722,134600,3637169650,10430,10430,10430,10430,59
20240722,134500,3636554280,10430,10480,10480,10420,233
20240722,134400,3634124540,10430,10440,10440,10420,259
20240722,134300,3631424160,10480,10480,10480,10480,0
20240722,134200,3631424160,10480,10480,10480,10480,0
20240722,134100,3631424160,10480,10480,10480,10480,13
20240722,134000,3631287920,10480,10480,10480,10480,3
20240722,133900,3631256480,10430,10480,10480,10430,264
20240722,133800,3628494810,10480,10480,10480,10480,40
20240722,133700,3628075610,10480,10480,10480,10480,837
20240722,133600,3619303850,10470,10430,10470,10430,2874
20240722,133500,3589228030,10430,10430,10430,10430,4
20240722,133400,3589186310,10430,10430,10430,10430,1
20240722,133300,3589175880,10420,10480,10480,10420,665
20240722,133200,3582245120,10420,10440,10450,10420,597
20240722,133100,3576023050,10450,10450,10450,10450,332
20240722,133000,3572553650,10450,10430,10450,10430,2483
20240722,132900,3546655860,10430,10430,10430,10430,479
20240722,132800,3541659890,10440,10450,10450,10440,2196
20240722,132700,3518717130,10450,10460,10460,10450,499
20240722,132600,3513498670,10470,10470,10470,10470,10
20240722,132500,3513393970,10470,10470,10470,10460,405
20240722,132400,3509154730,10470,10470,10470,10470,0
20240722,132300,3509154730,10470,10470,10470,10470,358
20240722,132200,3505406470,10470,10470,10470,10470,1
20240722,132100,3505396000,10470,10470,10470,10470,269
20240722,132000,3502579570,10460,10460,10460,10460,1
20240722,131900,3502569110,10470,10460,10470,10460,40
20240722,131800,3502150610,10460,10460,10460,10460,469
20240722,131700,3497244870,10470,10470,10470,10450,664
20240722,131600,3490299380,10470,10470,10470,10470,55
20240722,131500,3489723530,10460,10470,10480,10460,376
20240722,131400,3485783420,10470,10470,10470,10470,4
20240722,131300,3485741540,10480,10470,10480,10470,40
20240722,131200,3485322610,10460,10460,10460,10450,1612
20240722,131100,3468461160,10470,10490,10490,10470,1747
20240722,131000,3450163510,10480,10500,10500,10480,406
20240722,130900,3445906610,10500,10500,10500,10500,301
20240722,130800,3442746110,10480,10500,10500,10480,1011
20240722,130700,3432146170,10500,10490,10510,10490,249
20240722,130600,3429531390,10490,10490,10490,10480,434
20240722,130500,3424980370,10490,10500,10500,10490,12
20240722,130400,3424854480,10500,10510,10520,10500,508
20240722,130300,3419516490,10510,10520,10520,10510,494
20240722,130200,3414324490,10510,10510,10510,10510,127
20240722,130100,3412989720,10510,10530,10530,10510,77
20240722,130000,3412179190,10530,10490,10530,10490,517
20240722,125900,3406744200,10490,10480,10490,10480,377
20240722,125800,3402792130,10480,10480,10480,10470,713
20240722,125700,3395322560,10480,10480,10480,10480,18
20240722,125600,3395133920,10470,10470,10470,10470,58
20240722,125500,3394526660,10470,10470,10470,10470,299
20240722,125400,3391396130,10480,10470,10480,10470,685
20240722,125300,3384217810,10480,10480,10490,10480,371
20240722,125200,3380329250,10480,10480,10480,10480,40
20240722,125100,3379910050,10460,10470,10470,10460,11
20240722,125000,3379794890,10460,10490,10490,10460,972
20240722,124900,3369619890,10490,10470,10490,10470,492
20240722,124800,3364466640,10490,10460,10490,10460,42
20240722,124700,3364026320,10450,10450,10460,10450,734
20240722,124600,3356355170,10450,10490,10490,10450,962
20240722,124500,3346287720,10480,10490,10490,10480,239
20240722,124400,3343782500,10490,10490,10490,10490,551
20240722,124300,3338002510,10500,10520,10520,10500,612
20240722,124200,3331571130,10500,10520,10530,10500,485
20240722,124100,3326468670,10520,10490,10520,10480,1269
20240722,124000,3313132500,10500,10500,10500,10500,375
20240722,123900,3309195000,10510,10510,10510,10510,4
20240722,123800,3309152960,10510,10510,10510,10510,3
20240722,123700,3309121430,10510,10510,10510,10510,102
20240722,123600,3308049410,10510,10510,10510,10510,216
20240722,123500,3305779250,10510,10490,10510,10490,62
20240722,123400,3305128070,10510,10520,10520,10510,3
20240722,123300,3305096520,10520,10510,10530,10490,1335
20240722,123200,3291079630,10520,10520,10520,10520,369
20240722,123100,3287197750,10540,10540,10540,10540,0
20240722,123000,3287197750,10540,10530,10540,10530,156
20240722,122900,3285554050,10510,10540,10540,10510,1477
20240722,122800,3270014380,10540,10540,10550,10540,161
20240722,122700,3268316730,10550,10560,10570,10530,29
20240722,122600,3268011020,10570,10570,10570,10570,0
20240722,122500,3268011020,10570,10570,10580,10570,4
20240722,122400,3267968730,10580,10540,10580,10540,434
20240722,122300,3263377050,10580,10580,10580,10580,74
20240722,122200,3262594130,10570,10570,10570,10570,595
20240722,122100,3256304980,10530,10540,10570,10520,770
20240722,122000,3248189350,10530,10550,10560,10530,770
20240722,121900,3240058610,10550,10540,10550,10540,211
20240722,121800,3237832760,10540,10550,10550,10540,10
20240722,121700,3237727320,10550,10560,10560,10550,317
20240722,121600,3234382570,10550,10540,10560,10540,529
20240722,121500,3228802150,10540,10550,10550,10540,167
20240722,121400,3227041670,10580,10570,10580,10560,255
20240722,121300,3224348620,10560,10560,10560,10560,701
20240722,121200,3216946060,10560,10570,10570,10560,369
20240722,121100,3213047210,10590,10580,10590,10570,159
20240722,121000,3211365180,10600,10580,10610,10580,75
20240722,120900,3210569960,10580,10600,10600,10580,546
20240722,120800,3204785160,10630,10590,10630,10590,1116
20240722,120700,3192938420,10610,10610,10610,10590,45
20240722,120600,3192461240,10600,10600,10600,10600,35
20240722,120500,3192090240,10610,10600,10610,10600,40
20240722,120400,3191666230,10590,10600,10600,10590,42
20240722,120300,3191221050,10570,10600,10600,10570,12
20240722,120200,3191094180,10570,10570,10570,10570,29
20240722,120100,3190787650,10590,10620,10620,10590,1217
20240722,120000,3177894560,10620,10620,10620,10620,369
20240722,115900,3173975780,10620,10620,10620,10600,480
20240722,115800,3168878380,10620,10630,10630,10620,1203
20240722,115700,3156101220,10630,10610,10630,10610,1786
20240722,115600,3137135160,10620,10550,10620,10550,10522
20240722,115500,3025682630,10550,10520,10550,10520,53
20240722,115400,3025123510,10550,10510,10550,10510,2316
20240722,115300,3000719190,10520,10510,10520,10510,25
20240722,115200,3000456240,10520,10520,10520,10520,3
20240722,115100,3000424680,10520,10520,10520,10520,221
20240722,115000,2998099760,10520,10520,10520,10520,36
20240722,114900,2997721040,10540,10520,10540,10520,1360
20240722,114800,2983408490,10500,10520,10520,10480,763
20240722,114700,2975387790,10520,10520,10520,10520,2
20240722,114600,2975366750,10520,10520,10520,10520,96
20240722,114500,2974356830,10530,10520,10530,10520,123
20240722,114400,2973062470,10520,10520,10530,10520,301
20240722,114300,2969895450,10520,10510,10520,10510,325
20240722,114200,2966477510,10520,10520,10520,10520,142
20240722,114100,2964983670,10520,10510,10520,10510,220
20240722,114000,2962671270,10510,10480,10510,10480,82
20240722,113900,2961810400,10510,10510,10510,10510,41
20240722,113800,2961379490,10510,10500,10510,10500,100
20240722,113700,2960328890,10490,10510,10510,10490,486
20240722,113600,2955227960,10510,10500,10510,10500,261
20240722,113500,2952487140,10500,10460,10500,10450,1500
20240722,113400,2936811320,10490,10520,10520,10450,312
20240722,113300,2933535850,10520,10500,10520,10500,386
20240722,113200,2929481840,10450,10490,10490,10450,477
20240722,113100,2924488070,10500,10520,10520,10500,996
20240722,113000,2914027590,10520,10500,10520,10500,981
20240722,112900,2903723310,10500,10500,10500,10500,276
20240722,112800,2900825310,10480,10480,10480,10480,0
20240722,112700,2900825310,10480,10490,10490,10480,174
20240722,112600,2899000750,10500,10450,10500,10450,241
20240722,112500,2896470300,10450,10490,10490,10410,833
20240722,112400,2887775230,10500,10510,10510,10500,296
20240722,112300,2884666510,10530,10540,10540,10530,357
20240722,112200,2880904740,10530,10540,10540,10530,509
20240722,112100,2875540880,10540,10550,10550,10540,403
20240722,112000,2871292110,10550,10530,10550,10530,2472
20240722,111900,2845254680,10530,10530,10530,10520,778
20240722,111800,2837069020,10520,10520,10520,10520,725
20240722,111700,2829442020,10510,10510,10520,10510,636
20240722,111600,2822756460,10520,10520,10520,10520,87
20240722,111500,2821841220,10510,10520,10520,10510,302
20240722,111400,2818664190,10530,10510,10530,10510,1191
20240722,111300,2806125900,10510,10510,10520,10510,968
20240722,111200,2795952120,10510,10490,10510,10490,1160
20240722,111100,2783773900,10490,10470,10490,10470,567
20240722,111000,2777831640,10460,10460,10480,10460,912
20240722,110900,2768286710,10460,10410,10460,10410,6041
20240722,110800,2705345610,10400,10400,10410,10400,81
20240722,110700,2704502810,10400,10390,10400,10390,5
20240722,110600,2704450830,10390,10420,10420,10390,5
20240722,110500,2704398850,10420,10410,10420,10410,410
20240722,110400,2700126660,10390,10360,10390,10360,949
20240722,110300,2690291090,10350,10390,10390,10350,4944
20240722,110200,2639048650,10400,10430,10430,10390,109
20240722,110100,2637915810,10430,10430,10430,10390,456
20240722,110000,2633171970,10410,10420,10420,10410,92
20240722,105900,2632214170,10420,10420,10420,10420,2
20240722,105800,2632193330,10410,10420,10420,10410,1041
20240722,105700,2621356030,10420,10410,10440,10410,1459
20240722,105600,2606130740,10440,10410,10440,10410,92
20240722,105500,2605172660,10410,10410,10450,10400,2618
20240722,105400,2577935210,10410,10450,10450,10410,1075
20240722,105300,2566739750,10430,10430,10450,10430,777
20240722,105200,2558631640,10430,10430,10430,10430,110
20240722,105100,2557484340,10430,10440,10460,10430,1068
20240722,105000,2546334860,10440,10460,10460,10440,3
20240722,104900,2546303500,10460,10460,10460,10440,994
20240722,104800,2535920570,10460,10460,10460,10460,1
20240722,104700,2535910110,10460,10470,10470,10450,894
20240722,104600,2526559990,10470,10460,10470,10460,205
20240722,104500,2524413690,10470,10470,10470,10460,115
20240722,104400,2523210440,10460,10460,10470,10460,680
20240722,104300,2516096940,10470,10470,10470,10470,56
20240722,104200,2515510620,10470,10470,10470,10470,130
20240722,104100,2514149520,10470,10480,10490,10470,2215
20240722,104000,2490953250,10470,10470,10470,10470,200
20240722,103900,2488859250,10470,10430,10470,10430,336
20240722,103800,2485349130,10480,10420,10480,10420,128
20240722,103700,2484014370,10420,10480,10500,10410,7049
20240722,103600,2410489650,10500,10480,10500,10480,92
20240722,103500,2409525040,10500,10500,10500,10480,2679
20240722,103400,2381441030,10500,10520,10520,10500,41
20240722,103300,2381010510,10490,10490,10490,10490,7
20240722,103200,2380937080,10490,10490,10500,10480,189
20240722,103100,2378956130,10480,10500,10500,10480,227
20240722,103000,2376574640,10530,10500,10530,10500,47
20240722,102900,2376079910,10500,10500,10500,10490,383
20240722,102800,2372061970,10500,10500,10500,10500,49
20240722,102700,2371547470,10500,10510,10510,10500,140
20240722,102600,2370077460,10530,10500,10530,10500,283
20240722,102500,2367105930,10530,10500,10530,10500,394
20240722,102400,2362968700,10500,10500,10550,10500,796
20240722,102300,2354603070,10500,10510,10510,10500,1000
20240722,102200,2344102650,10550,10550,10550,10550,11
20240722,102100,2343986600,10540,10500,10540,10490,2005
20240722,102000,2322929860,10500,10500,10530,10500,958
20240722,101900,2312870770,10540,10500,10540,10500,1084
20240722,101800,2301458390,10510,10530,10540,10510,1222
20240722,101700,2288604860,10540,10560,10570,10540,759
20240722,101600,2280592670,10560,10560,10560,10540,2526
20240722,101500,2253944340,10570,10570,10570,10560,1304
20240722,101400,2240169270,10570,10560,10570,10560,929
20240722,101300,2230353150,10560,10560,10570,10540,214
20240722,101200,2228093120,10570,10540,10580,10540,1931
20240722,101100,2207699140,10550,10550,10560,10550,371
20240722,101000,2203784690,10550,10550,10550,10530,893
20240722,100900,2194367040,10550,10520,10550,10510,2434
20240722,100800,2168767540,10570,10550,10590,10550,853
20240722,100700,2159755340,10560,10560,10560,10510,461
20240722,100600,2154909930,10570,10560,10570,10500,504
20240722,100500,2149604400,10560,10530,10560,10520,2296
20240722,100400,2125401100,10530,10530,10530,10530,107
20240722,100300,2124274390,10530,10510,10530,10510,5
20240722,100200,2124221780,10510,10510,10520,10510,898
20240722,100100,2114779060,10510,10490,10510,10480,2832
20240722,100000,2085052580,10480,10500,10520,10480,891
20240722,095900,2075694770,10500,10490,10520,10490,663
20240722,095800,2068738700,10490,10530,10530,10460,8067
20240722,095700,1983902420,10540,10550,10550,10530,756
20240722,095600,1975929790,10530,10530,10550,10530,771
20240722,095500,1967798340,10550,10540,10570,10530,2869
20240722,095400,1937551430,10570,10600,10600,10550,2792
20240722,095300,1908066830,10620,10630,10650,10610,828
20240722,095200,1899266900,10610,10570,10610,10550,859
20240722,095100,1890182100,10570,10550,10570,10550,1498
20240722,095000,1874361450,10550,10590,10590,10550,1832
20240722,094900,1854999460,10580,10580,10610,10570,2250
20240722,094800,1831186610,10600,10620,10620,10580,1790
20240722,094700,1812207330,10600,10580,10620,10570,499
20240722,094600,1806924220,10570,10580,10590,10560,6877
20240722,094500,1734141190,10590,10600,10610,10580,1674
20240722,094400,1716421090,10600,10580,10610,10560,3175
20240722,094300,1682835520,10580,10620,10640,10580,1416
20240722,094200,1667803250,10620,10720,10720,10620,3763
20240722,094100,1627583230,10730,10750,10750,10710,6880
20240722,094000,1553746680,10750,10790,10790,10700,4077
20240722,093900,1509988110,10790,10730,10790,10700,10760
20240722,093800,1394412520,10700,10660,10820,10660,17667
20240722,093700,1204431560,10650,10590,10690,10580,7805
20240722,093600,1121425760,10590,10640,10640,10580,1781
20240722,093500,1102528000,10640,10530,10640,10520,11631
20240722,093400,979482860,10530,10510,10530,10500,3003
20240722,093300,947928600,10510,10500,10510,10490,3426
20240722,093200,911969160,10490,10550,10550,10490,2546
20240722,093100,885224660,10520,10570,10570,10510,2510
20240722,093000,858759250,10570,10530,10570,10510,1265
20240722,092900,845425100,10550,10550,10560,10520,3147
20240722,092800,812234710,10550,10560,10600,10540,7311
20240722,092700,734992620,10560,10630,10700,10490,3673
20240722,092600,696137860,10580,10390,10670,10390,9702
20240722,092500,594247770,10390,10400,10410,10360,676
20240722,092400,587216250,10400,10330,10400,10330,5466
20240722,092300,530495820,10330,10300,10330,10290,2132
20240722,092200,508532320,10290,10310,10310,10290,1260
20240722,092100,495551150,10310,10350,10350,10300,4244
20240722,092000,451745080,10380,10350,10380,10330,1638
20240722,091900,434761950,10350,10370,10390,10340,4832
20240722,091800,384726120,10380,10340,10380,10340,1246
20240722,091700,371820290,10340,10310,10340,10310,311
20240722,091600,368613850,10310,10360,10360,10290,3280
20240722,091500,334675420,10330,10250,10360,10240,1640
20240722,091400,317769600,10240,10190,10240,10190,2313
20240722,091300,294150640,10190,10190,10190,10190,331
20240722,091200,290777750,10190,10150,10190,10150,1027
20240722,091100,280335220,10150,10110,10180,10110,1857
20240722,091000,261511180,10110,10160,10170,10110,1550
20240722,090900,245785390,10160,10160,10160,10150,1473
20240722,090800,230831260,10160,10170,10170,10160,924
20240722,090700,221436170,10170,10160,10170,10150,2189
20240722,090600,199187110,10160,10120,10170,10120,1309
20240722,090500,185891250,10090,10170,10170,10090,490
20240722,090400,180942770,10170,10070,10170,10060,1925
20240722,090300,161528750,10070,10200,10200,10050,5144
20240722,090200,109589950,10140,10150,10200,10140,1630
20240722,090100,93039090,10140,10140,10140,10130,1174
20240722,090000,81141670,10140,10190,10200,10130,7967