stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,192400,33823604455,2210,2210,2210,2210,77327
20240722,192300,33823604455,2210,2210,2210,2210,0
20240722,192200,33823604455,2210,2210,2210,2210,0
20240722,192100,33823604455,2210,2210,2210,2210,0
20240722,192000,33823604455,2210,2210,2210,2210,0
20240722,191900,33823604455,2210,2210,2210,2210,0
20240722,191800,33823604455,2210,2210,2210,2210,0
20240722,191700,33823604455,2210,2210,2210,2210,0
20240722,191600,33823604455,2210,2210,2210,2210,0
20240722,191500,33823604455,2210,2210,2210,2210,0
20240722,191400,33823604455,2210,2210,2210,2210,0
20240722,191300,33823604455,2210,2210,2210,2210,0
20240722,191200,33823604455,2210,2210,2210,2210,0
20240722,191100,33823604455,2210,2210,2210,2210,0
20240722,191000,33823604455,2210,2210,2210,2210,0
20240722,190900,33823604455,2210,2210,2210,2210,0
20240722,190800,33823604455,2210,2210,2210,2210,0
20240722,190700,33823604455,2210,2210,2210,2210,0
20240722,190600,33823604455,2210,2210,2210,2210,0
20240722,190500,33823604455,2210,2210,2210,2210,0
20240722,190400,33823604455,2210,2210,2210,2210,0
20240722,190300,33823604455,2210,2210,2210,2210,0
20240722,190200,33823604455,2210,2210,2210,2210,0
20240722,190100,33823604455,2210,2210,2210,2210,0
20240722,190000,33823604455,2210,2210,2210,2210,0
20240722,185900,33823604455,2210,2210,2210,2210,0
20240722,185800,33823604455,2210,2210,2210,2210,0
20240722,185700,33823604455,2210,2210,2210,2210,0
20240722,185600,33823604455,2210,2210,2210,2210,0
20240722,185500,33823604455,2210,2210,2210,2210,0
20240722,185400,33823604455,2210,2210,2210,2210,77327
20240722,185300,33823604455,2210,2210,2210,2210,0
20240722,185200,33823604455,2210,2210,2210,2210,0
20240722,185100,33823604455,2210,2210,2210,2210,0
20240722,185000,33823604455,2210,2210,2210,2210,0
20240722,184900,33823604455,2210,2210,2210,2210,0
20240722,184800,33823604455,2210,2210,2210,2210,0
20240722,184700,33823604455,2210,2210,2210,2210,0
20240722,184600,33823604455,2210,2210,2210,2210,0
20240722,184500,33823604455,2210,2210,2210,2210,0
20240722,184400,33823604455,2210,2210,2210,2210,0
20240722,184300,33823604455,2210,2210,2210,2210,0
20240722,184200,33823604455,2210,2210,2210,2210,0
20240722,184100,33823604455,2210,2210,2210,2210,0
20240722,184000,33823604455,2210,2210,2210,2210,0
20240722,183900,33823604455,2210,2210,2210,2210,0
20240722,183800,33823604455,2210,2210,2210,2210,0
20240722,183700,33823604455,2210,2210,2210,2210,0
20240722,183600,33823604455,2210,2210,2210,2210,0
20240722,183500,33823604455,2210,2210,2210,2210,0
20240722,183400,33823604455,2210,2210,2210,2210,0
20240722,183300,33823604455,2210,2210,2210,2210,0
20240722,183200,33823604455,2210,2210,2210,2210,0
20240722,183100,33823604455,2210,2210,2210,2210,0
20240722,183000,33823604455,2210,2210,2210,2210,0
20240722,182900,33823604455,2210,2210,2210,2210,0
20240722,182800,33823604455,2210,2210,2210,2210,0
20240722,182700,33823604455,2210,2210,2210,2210,0
20240722,182600,33823604455,2210,2210,2210,2210,0
20240722,182500,33823604455,2210,2210,2210,2210,0
20240722,182400,33823604455,2210,2210,2210,2210,77327
20240722,182300,33823604455,2210,2210,2210,2210,0
20240722,182200,33823604455,2210,2210,2210,2210,0
20240722,182100,33823604455,2210,2210,2210,2210,0
20240722,182000,33823604455,2210,2210,2210,2210,0
20240722,181900,33823604455,2210,2210,2210,2210,0
20240722,181800,33823604455,2210,2210,2210,2210,0
20240722,181700,33823604455,2210,2210,2210,2210,0
20240722,181600,33823604455,2210,2210,2210,2210,0
20240722,181500,33823604455,2210,2210,2210,2210,0
20240722,181400,33823604455,2210,2210,2210,2210,0
20240722,181300,33823604455,2210,2210,2210,2210,0
20240722,181200,33823604455,2210,2210,2210,2210,0
20240722,181100,33823604455,2210,2210,2210,2210,0
20240722,181000,33823604455,2210,2210,2210,2210,0
20240722,180900,33823604455,2210,2210,2210,2210,0
20240722,180800,33823604455,2210,2210,2210,2210,0
20240722,180700,33823604455,2210,2210,2210,2210,0
20240722,180600,33823604455,2210,2210,2210,2210,0
20240722,180500,33823604455,2210,2210,2210,2210,0
20240722,180400,33823604455,2210,2210,2210,2210,0
20240722,180300,33823604455,2210,2210,2210,2210,0
20240722,180200,33823604455,2210,2210,2210,2210,0
20240722,180100,33823604455,2210,2210,2210,2210,0
20240722,180000,33823604455,2210,2210,2210,2210,0
20240722,175900,33823604455,2210,2210,2210,2210,0
20240722,175800,33823604455,2210,2210,2210,2210,0
20240722,175700,33823604455,2210,2210,2210,2210,0
20240722,175600,33823604455,2210,2210,2210,2210,0
20240722,175500,33823604455,2210,2210,2210,2210,0
20240722,175400,33823604455,2210,2210,2210,2210,77327
20240722,175300,33823604455,2210,2210,2210,2210,0
20240722,175200,33823604455,2210,2210,2210,2210,0
20240722,175100,33823604455,2210,2210,2210,2210,0
20240722,175000,33823604455,2210,2210,2210,2210,0
20240722,174900,33823604455,2210,2210,2210,2210,0
20240722,174800,33823604455,2210,2210,2210,2210,0
20240722,174700,33823604455,2210,2210,2210,2210,0
20240722,174600,33823604455,2210,2210,2210,2210,0
20240722,174500,33823604455,2210,2210,2210,2210,0
20240722,174400,33823604455,2210,2210,2210,2210,0
20240722,174300,33823604455,2210,2210,2210,2210,0
20240722,174200,33823604455,2210,2210,2210,2210,0
20240722,174100,33823604455,2210,2210,2210,2210,0
20240722,174000,33823604455,2210,2210,2210,2210,0
20240722,173900,33823604455,2210,2210,2210,2210,0
20240722,173800,33823604455,2210,2210,2210,2210,0
20240722,173700,33823604455,2210,2210,2210,2210,0
20240722,173600,33823604455,2210,2210,2210,2210,0
20240722,173500,33823604455,2210,2210,2210,2210,0
20240722,173400,33823604455,2210,2210,2210,2210,0
20240722,173300,33823604455,2210,2210,2210,2210,0
20240722,173200,33823604455,2210,2210,2210,2210,0
20240722,173100,33823604455,2210,2210,2210,2210,0
20240722,173000,33823604455,2210,2210,2210,2210,0
20240722,172900,33823604455,2210,2210,2210,2210,0
20240722,172800,33823604455,2210,2210,2210,2210,0
20240722,172700,33823604455,2210,2210,2210,2210,0
20240722,172600,33823604455,2210,2210,2210,2210,0
20240722,172500,33823604455,2210,2210,2210,2210,0
20240722,172400,33823604455,2210,2210,2210,2210,77327
20240722,172300,33823604455,2210,2210,2210,2210,0
20240722,172200,33823604455,2210,2210,2210,2210,0
20240722,172100,33823604455,2210,2210,2210,2210,0
20240722,172000,33823604455,2210,2210,2210,2210,0
20240722,171900,33823604455,2210,2210,2210,2210,0
20240722,171800,33823604455,2210,2210,2210,2210,0
20240722,171700,33823604455,2210,2210,2210,2210,0
20240722,171600,33823604455,2210,2210,2210,2210,0
20240722,171500,33823604455,2210,2210,2210,2210,0
20240722,171400,33823604455,2210,2210,2210,2210,0
20240722,171300,33823604455,2210,2210,2210,2210,0
20240722,171200,33823604455,2210,2210,2210,2210,0
20240722,171100,33823604455,2210,2210,2210,2210,0
20240722,171000,33823604455,2210,2210,2210,2210,0
20240722,170900,33823604455,2210,2210,2210,2210,0
20240722,170800,33823604455,2210,2210,2210,2210,0
20240722,170700,33823604455,2210,2210,2210,2210,0
20240722,170600,33823604455,2210,2210,2210,2210,0
20240722,170500,33823604455,2210,2210,2210,2210,0
20240722,170400,33823604455,2210,2210,2210,2210,0
20240722,170300,33823604455,2210,2210,2210,2210,0
20240722,170200,33823604455,2210,2210,2210,2210,0
20240722,170100,33823604455,2210,2210,2210,2210,0
20240722,170000,33823604455,2210,2210,2210,2210,0
20240722,165900,33823604455,2210,2210,2210,2210,0
20240722,165800,33823604455,2210,2210,2210,2210,0
20240722,165700,33823604455,2210,2210,2210,2210,0
20240722,165600,33823604455,2210,2210,2210,2210,0
20240722,165500,33823604455,2210,2210,2210,2210,0
20240722,165400,33823604455,2210,2210,2210,2210,77327
20240722,165300,33823604455,2210,2210,2210,2210,0
20240722,165200,33823604455,2210,2210,2210,2210,0
20240722,165100,33823604455,2210,2210,2210,2210,0
20240722,165000,33823604455,2210,2210,2210,2210,0
20240722,164900,33823604455,2210,2210,2210,2210,0
20240722,164800,33823604455,2210,2210,2210,2210,0
20240722,164700,33823604455,2210,2210,2210,2210,0
20240722,164600,33823604455,2210,2210,2210,2210,0
20240722,164500,33823604455,2210,2210,2210,2210,0
20240722,164400,33823604455,2210,2210,2210,2210,0
20240722,164300,33823604455,2210,2210,2210,2210,0
20240722,164200,33823604455,2210,2210,2210,2210,0
20240722,164100,33823604455,2210,2210,2210,2210,0
20240722,164000,33823604455,2210,2210,2210,2210,0
20240722,163900,33823604455,2210,2210,2210,2210,0
20240722,163800,33823604455,2210,2210,2210,2210,0
20240722,163700,33823604455,2210,2210,2210,2210,0
20240722,163600,33823604455,2210,2210,2210,2210,0
20240722,163500,33823604455,2210,2210,2210,2210,0
20240722,163400,33823604455,2210,2210,2210,2210,0
20240722,163300,33823604455,2210,2210,2210,2210,0
20240722,163200,33823604455,2210,2210,2210,2210,0
20240722,163100,33823604455,2210,2210,2210,2210,0
20240722,163000,33823604455,2210,2210,2210,2210,0
20240722,162900,33823604455,2210,2210,2210,2210,0
20240722,162800,33823604455,2210,2210,2210,2210,0
20240722,162700,33823604455,2210,2210,2210,2210,0
20240722,162600,33823604455,2210,2210,2210,2210,0
20240722,162500,33823604455,2210,2210,2210,2210,0
20240722,162400,33823604455,2210,2210,2210,2210,77327
20240722,162300,33823604455,2210,2210,2210,2210,0
20240722,162200,33823604455,2210,2210,2210,2210,0
20240722,162100,33823604455,2210,2210,2210,2210,0
20240722,162000,33823604455,2210,2210,2210,2210,0
20240722,161900,33823604455,2210,2210,2210,2210,0
20240722,161800,33823604455,2210,2210,2210,2210,0
20240722,161700,33823604455,2210,2210,2210,2210,0
20240722,161600,33823604455,2210,2210,2210,2210,0
20240722,161500,33823604455,2210,2210,2210,2210,0
20240722,161400,33823604455,2210,2210,2210,2210,0
20240722,161300,33823604455,2210,2210,2210,2210,0
20240722,161200,33823604455,2210,2210,2210,2210,0
20240722,161100,33823604455,2210,2210,2210,2210,0
20240722,161000,33823604455,2210,2210,2210,2210,0
20240722,160900,33823604455,2210,2210,2210,2210,0
20240722,160800,33823604455,2210,2210,2210,2210,0
20240722,160700,33823604455,2210,2210,2210,2210,0
20240722,160600,33823604455,2210,2210,2210,2210,0
20240722,160500,33823604455,2210,2210,2210,2210,0
20240722,160400,33823604455,2210,2210,2210,2210,0
20240722,160300,33823604455,2210,2210,2210,2210,0
20240722,160200,33823604455,2210,2210,2210,2210,0
20240722,160100,33823604455,2210,2210,2210,2210,0
20240722,160000,33823604455,2210,2210,2210,2210,0
20240722,155900,33823604455,2210,2210,2210,2210,0
20240722,155800,33823604455,2210,2210,2210,2210,0
20240722,155700,33823604455,2210,2210,2210,2210,0
20240722,155600,33823604455,2210,2210,2210,2210,0
20240722,155500,33823604455,2210,2210,2210,2210,0
20240722,155400,33823604455,2210,2210,2210,2210,77327
20240722,155300,33823604455,2210,2210,2210,2210,0
20240722,155200,33823604455,2210,2210,2210,2210,0
20240722,155100,33823604455,2210,2210,2210,2210,0
20240722,155000,33823604455,2210,2210,2210,2210,0
20240722,154900,33823604455,2210,2210,2210,2210,0
20240722,154800,33823604455,2210,2210,2210,2210,0
20240722,154700,33823604455,2210,2210,2210,2210,0
20240722,154600,33823604455,2210,2210,2210,2210,0
20240722,154500,33823604455,2210,2210,2210,2210,0
20240722,154400,33823604455,2210,2210,2210,2210,0
20240722,154300,33823604455,2210,2210,2210,2210,0
20240722,154200,33823604455,2210,2210,2210,2210,0
20240722,154100,33823604455,2210,2210,2210,2210,0
20240722,154000,33823604455,2210,2210,2210,2210,0
20240722,153900,33823604455,2210,2210,2210,2210,0
20240722,153800,33823604455,2210,2210,2210,2210,0
20240722,153700,33823604455,2210,2210,2210,2210,0
20240722,153600,33823604455,2210,2210,2210,2210,0
20240722,153500,33823604455,2210,2210,2210,2210,0
20240722,153400,33823604455,2210,2210,2210,2210,0
20240722,153300,33823604455,2210,2210,2210,2210,0
20240722,153200,33823604455,2210,2210,2210,2210,0
20240722,153100,33823604455,2210,2210,2210,2210,0
20240722,153000,33823604455,2210,2210,2210,2210,77327
20240722,152900,33652711785,2240,2240,2240,2240,0
20240722,152800,33652711785,2240,2240,2240,2240,0
20240722,152700,33652711785,2240,2240,2240,2240,0
20240722,152600,33652711785,2240,2240,2240,2240,0
20240722,152500,33652711785,2240,2240,2240,2240,0
20240722,152400,33652711785,2240,2240,2240,2240,0
20240722,152300,33652711785,2240,2240,2240,2240,0
20240722,152200,33652711785,2240,2240,2240,2240,0
20240722,152100,33652711785,2240,2240,2240,2240,0
20240722,152000,33652711785,2240,2240,2240,2240,0
20240722,151900,33652711785,2240,2235,2240,2225,16983
20240722,151800,33614786390,2235,2230,2240,2220,32933
20240722,151700,33541412260,2230,2245,2250,2215,50115
20240722,151600,33429684720,2245,2250,2250,2240,24743
20240722,151500,33374183665,2250,2245,2255,2245,1771
20240722,151400,33370204840,2255,2250,2255,2245,8089
20240722,151300,33352031325,2250,2250,2250,2245,6227
20240722,151200,33338046310,2250,2250,2255,2245,2098
20240722,151100,33333330055,2250,2245,2250,2245,3431
20240722,151000,33325614140,2250,2255,2255,2245,8061
20240722,150900,33307497980,2250,2250,2255,2250,8824
20240722,150800,33287643930,2250,2250,2255,2250,817
20240722,150700,33285805170,2255,2255,2260,2250,6103
20240722,150600,33272042150,2260,2255,2260,2255,2726
20240722,150500,33265883410,2255,2260,2260,2250,4476
20240722,150400,33255790420,2260,2260,2260,2255,5424
20240722,150300,33243545010,2260,2260,2265,2260,1168
20240722,150200,33240905305,2260,2260,2260,2255,6004
20240722,150100,33227348205,2255,2265,2265,2255,4511
20240722,150000,33217164550,2265,2260,2265,2260,1154
20240722,145900,33214556460,2265,2260,2265,2255,7797
20240722,145800,33196940975,2265,2260,2265,2260,4054
20240722,145700,33187778825,2255,2260,2260,2255,4831
20240722,145600,33176864215,2260,2255,2260,2255,2505
20240722,145500,33171207870,2255,2260,2260,2255,524
20240722,145400,33170025105,2260,2255,2265,2250,11497
20240722,145300,33144057885,2255,2260,2260,2250,4238
20240722,145200,33134500325,2260,2250,2260,2250,2826
20240722,145100,33128123740,2260,2255,2260,2250,3917
20240722,145000,33119290700,2250,2250,2255,2250,389
20240722,144900,33118414510,2255,2260,2260,2250,205
20240722,144800,33117952070,2260,2260,2260,2255,2584
20240722,144700,33112121875,2260,2255,2260,2255,811
20240722,144600,33110292875,2255,2260,2260,2245,4817
20240722,144500,33099452245,2260,2260,2260,2250,3832
20240722,144400,33090826445,2260,2250,2265,2245,17053
20240722,144300,33052417240,2250,2245,2255,2245,3805
20240722,144200,33043869495,2250,2250,2250,2245,5166
20240722,144100,33032271425,2245,2250,2255,2245,2948
20240722,144000,33025644825,2250,2255,2255,2250,1950
20240722,143900,33021256355,2255,2255,2255,2250,6446
20240722,143800,33006749290,2260,2260,2260,2255,3855
20240722,143700,32998044670,2260,2260,2260,2255,2418
20240722,143600,32992584140,2260,2245,2260,2245,20639
20240722,143500,32946188280,2245,2245,2250,2240,7116
20240722,143400,32930215095,2250,2245,2250,2245,9136
20240722,143300,32909701230,2245,2245,2245,2245,0
20240722,143200,32909701230,2245,2245,2245,2245,0
20240722,143100,32909701230,2245,2250,2250,2245,17810
20240722,143000,32869689290,2250,2250,2250,2245,1706
20240722,142900,32865854185,2250,2245,2250,2245,5900
20240722,142800,32852601715,2245,2255,2255,2245,5746
20240722,142700,32839690225,2255,2255,2260,2255,4816
20240722,142600,32828830140,2255,2260,2260,2250,796
20240722,142500,32827034005,2250,2250,2250,2245,13025
20240722,142400,32797745545,2250,2255,2260,2250,4089
20240722,142300,32788531705,2255,2250,2255,2250,15381
20240722,142200,32753881025,2250,2265,2265,2245,34718
20240722,142100,32675690830,2265,2265,2270,2260,9556
20240722,142000,32654038755,2265,2260,2265,2260,5462
20240722,141900,32641687180,2260,2265,2270,2260,9122
20240722,141800,32621058610,2265,2265,2270,2260,20085
20240722,141700,32575620940,2275,2265,2275,2265,257
20240722,141600,32575037840,2265,2270,2275,2265,5968
20240722,141500,32561511925,2280,2285,2285,2270,3401
20240722,141400,32553788665,2285,2280,2285,2265,18807
20240722,141300,32511052660,2280,2270,2280,2270,3354
20240722,141200,32503425420,2275,2280,2280,2275,1610
20240722,141100,32499759670,2275,2275,2280,2275,7351
20240722,141000,32483026355,2270,2280,2280,2270,8697
20240722,140900,32463239170,2275,2275,2275,2275,9242
20240722,140800,32442213620,2280,2270,2280,2265,6389
20240722,140700,32427698435,2270,2270,2270,2265,13460
20240722,140600,32397179780,2270,2280,2280,2265,52651
20240722,140500,32277662000,2280,2280,2285,2275,19375
20240722,140400,32233491090,2285,2285,2285,2285,2312
20240722,140300,32228208170,2280,2285,2285,2280,3568
20240722,140200,32220057095,2285,2285,2290,2280,3137
20240722,140100,32212891365,2290,2290,2290,2285,963
20240722,140000,32210690650,2290,2280,2290,2280,3326
20240722,135900,32203097865,2280,2285,2290,2280,5753
20240722,135800,32189952515,2295,2285,2295,2285,8058
20240722,135700,32171539930,2285,2295,2295,2285,948
20240722,135600,32169367605,2295,2285,2295,2280,6267
20240722,135500,32155047215,2285,2290,2290,2285,6044
20240722,135400,32141222355,2290,2300,2300,2290,5811
20240722,135300,32127881675,2300,2295,2300,2285,7519
20240722,135200,32110607840,2285,2290,2290,2280,16698
20240722,135100,32072464040,2295,2290,2295,2290,3592
20240722,135000,32064237090,2290,2295,2300,2290,5618
20240722,134900,32051361250,2295,2295,2295,2290,4862
20240722,134800,32040218805,2295,2290,2295,2285,5377
20240722,134700,32027912510,2290,2290,2295,2290,3856
20240722,134600,32019077270,2295,2295,2295,2295,1559
20240722,134500,32015499365,2300,2300,2305,2300,1407
20240722,134400,32012261740,2295,2300,2300,2295,2526
20240722,134300,32006464565,2295,2300,2305,2295,6136
20240722,134200,31992354875,2300,2300,2305,2300,2630
20240722,134100,31986304710,2305,2305,2305,2300,4115
20240722,134000,31976820795,2300,2295,2300,2295,5235
20240722,133900,31964781205,2300,2300,2300,2295,4382
20240722,133800,31954703350,2295,2300,2305,2295,6625
20240722,133700,31939464795,2305,2295,2310,2290,5474
20240722,133600,31926872520,2290,2290,2295,2285,8707
20240722,133500,31906953560,2290,2295,2295,2285,3910
20240722,133400,31898003910,2295,2290,2295,2285,17528
20240722,133300,31857919555,2295,2295,2295,2290,1470
20240722,133200,31854547700,2295,2300,2300,2295,3983
20240722,133100,31845400040,2300,2290,2300,2290,1117
20240722,133000,31842841045,2290,2285,2290,2285,10780
20240722,132900,31818197910,2285,2300,2300,2285,23550
20240722,132800,31764187265,2300,2310,2310,2295,6835
20240722,132700,31748462995,2305,2305,2315,2305,1780
20240722,132600,31744354850,2305,2310,2310,2305,2128
20240722,132500,31739439350,2310,2315,2315,2310,3868
20240722,132400,31730492665,2315,2315,2320,2310,9386
20240722,132300,31708786695,2315,2315,2315,2310,937
20240722,132200,31706618990,2315,2310,2315,2305,2210
20240722,132100,31701514930,2310,2310,2315,2305,2245
20240722,132000,31696335740,2315,2310,2315,2305,8267
20240722,131900,31677245305,2310,2300,2310,2300,4539
20240722,131800,31666777165,2300,2305,2305,2300,573
20240722,131700,31665456910,2305,2305,2305,2305,1068
20240722,131600,31662995170,2305,2305,2305,2300,4222
20240722,131500,31653272470,2305,2300,2305,2300,863
20240722,131400,31651284955,2305,2300,2305,2300,742
20240722,131300,31649576485,2300,2300,2305,2295,7591
20240722,131200,31632095095,2295,2295,2300,2290,1536
20240722,131100,31628566465,2290,2290,2295,2290,4371
20240722,131000,31618556785,2290,2300,2305,2290,5527
20240722,130900,31605869560,2305,2305,2305,2300,300
20240722,130800,31605178710,2305,2300,2305,2300,1450
20240722,130700,31601840090,2295,2300,2305,2295,15704
20240722,130600,31565739375,2300,2305,2310,2300,3948
20240722,130500,31556635750,2310,2310,2315,2305,8085
20240722,130400,31537964350,2320,2315,2320,2310,7072
20240722,130300,31521589715,2315,2315,2320,2310,7343
20240722,130200,31504590890,2315,2315,2320,2310,15075
20240722,130100,31469695355,2315,2315,2320,2315,8134
20240722,130000,31450864555,2315,2315,2320,2310,18861
20240722,125900,31407202420,2315,2315,2315,2310,14677
20240722,125800,31373252110,2315,2300,2315,2300,21501
20240722,125700,31323673525,2300,2290,2300,2290,9521
20240722,125600,31301802160,2295,2290,2295,2290,727
20240722,125500,31300135885,2290,2295,2300,2285,10194
20240722,125400,31276759960,2295,2290,2295,2285,5525
20240722,125300,31264105725,2295,2280,2295,2280,12272
20240722,125200,31236016055,2280,2285,2290,2275,20221
20240722,125100,31189835730,2280,2290,2290,2280,23394
20240722,125000,31136479855,2285,2295,2300,2275,82983
20240722,124900,30946705615,2300,2305,2305,2295,3642
20240722,124800,30938327925,2305,2300,2310,2295,16570
20240722,124700,30900249460,2300,2305,2310,2300,6997
20240722,124600,30884153925,2305,2315,2315,2305,2734
20240722,124500,30877843040,2310,2305,2315,2305,3042
20240722,124400,30870816040,2310,2305,2310,2300,15330
20240722,124300,30835533385,2305,2300,2305,2295,58189
20240722,124200,30701771795,2300,2305,2310,2300,14861
20240722,124100,30667556255,2310,2310,2310,2305,9923
20240722,124000,30644668190,2310,2310,2315,2305,12454
20240722,123900,30615907325,2315,2310,2315,2305,7420
20240722,123800,30598768425,2310,2305,2315,2305,15693
20240722,123700,30562554430,2305,2320,2320,2305,13148
20240722,123600,30532155495,2320,2320,2320,2315,6725
20240722,123500,30516561635,2320,2315,2320,2310,3255
20240722,123400,30509020465,2315,2305,2315,2305,10444
20240722,123300,30484897245,2310,2305,2315,2305,3914
20240722,123200,30475867000,2310,2320,2320,2305,22884
20240722,123100,30423052885,2310,2310,2320,2310,6710
20240722,123000,30407539895,2310,2315,2315,2305,8669
20240722,122900,30387526730,2310,2315,2320,2310,11429
20240722,122800,30361096365,2315,2315,2315,2310,4444
20240722,122700,30350823005,2310,2315,2320,2310,12023
20240722,122600,30323013600,2320,2315,2320,2310,3469
20240722,122500,30314986225,2315,2315,2320,2315,7750
20240722,122400,30297044150,2320,2310,2320,2310,8949
20240722,122300,30276311680,2310,2320,2320,2305,40675
20240722,122200,30182297375,2320,2320,2325,2315,12877
20240722,122100,30152450190,2325,2325,2330,2315,37940
20240722,122000,30064439545,2325,2335,2340,2325,22050
20240722,121900,30013099010,2330,2340,2345,2330,12699
20240722,121800,29983456445,2345,2345,2350,2335,5913
20240722,121700,29969620410,2345,2345,2350,2340,14491
20240722,121600,29935653455,2345,2345,2345,2335,3419
20240722,121500,29927655635,2340,2340,2350,2330,14261
20240722,121400,29894300010,2340,2355,2355,2335,26379
20240722,121300,29832408995,2355,2350,2355,2345,48967
20240722,121200,29717336595,2350,2335,2350,2335,34390
20240722,121100,29636715435,2335,2335,2335,2330,13260
20240722,121000,29605787615,2335,2330,2335,2330,6492
20240722,120900,29590650535,2330,2325,2335,2325,3945
20240722,120800,29581456380,2325,2330,2330,2325,23758
20240722,120700,29526210475,2330,2335,2335,2325,7731
20240722,120600,29508203690,2335,2335,2335,2325,10454
20240722,120500,29483854705,2335,2335,2335,2325,20462
20240722,120400,29436201580,2335,2335,2335,2325,6521
20240722,120300,29421005555,2335,2330,2335,2330,8745
20240722,120200,29400626370,2330,2335,2335,2330,5128
20240722,120100,29388674675,2335,2330,2335,2320,16444
20240722,120000,29350428670,2330,2325,2335,2325,14641
20240722,115900,29316325210,2325,2325,2330,2320,8154
20240722,115800,29297381205,2320,2335,2335,2315,47428
20240722,115700,29187164845,2330,2335,2340,2330,31293
20240722,115600,29114071395,2340,2330,2340,2325,64797
20240722,115500,28963009415,2325,2310,2330,2305,120203
20240722,115400,28684515235,2310,2340,2340,2310,109017
20240722,115300,28431300025,2340,2350,2350,2330,115300
20240722,115200,28162042100,2355,2360,2365,2350,24187
20240722,115100,28105037695,2360,2355,2360,2350,27046
20240722,115000,28041313515,2350,2345,2365,2340,90976
20240722,114900,27827386325,2345,2370,2375,2345,91039
20240722,114800,27612759505,2365,2375,2380,2360,128091
20240722,114700,27309676380,2375,2395,2400,2370,59861
20240722,114600,27166925195,2395,2390,2405,2390,34454
20240722,114500,27084401310,2390,2380,2395,2375,33157
20240722,114400,27005229695,2380,2395,2400,2380,83438
20240722,114300,26806068925,2390,2390,2405,2385,89284
20240722,114200,26592320900,2385,2410,2415,2385,116019
20240722,114100,26314171385,2410,2415,2415,2390,157746
20240722,114000,25935172435,2415,2410,2425,2405,108158
20240722,113900,25674204500,2410,2435,2435,2405,251277
20240722,113800,25066453780,2430,2450,2465,2420,224427
20240722,113700,24518903500,2455,2455,2485,2445,144478
20240722,113600,24163584910,2455,2510,2540,2445,472330
20240722,113500,22989383800,2510,2525,2550,2510,178555
20240722,113400,22537768110,2520,2520,2550,2515,215825
20240722,113300,21989874090,2520,2545,2550,2515,227606
20240722,113200,21412589700,2545,2540,2550,2520,366365
20240722,113100,20483043125,2545,2515,2545,2500,366846
20240722,113000,19556506470,2520,2490,2525,2485,392116
20240722,112900,18573625070,2485,2490,2490,2480,115383
20240722,112800,18286425440,2490,2490,2490,2490,0
20240722,112700,18286425440,2490,2485,2490,2485,97715
20240722,112600,18043255220,2485,2475,2490,2470,121336
20240722,112500,17742008675,2470,2460,2480,2455,72301
20240722,112400,17563641655,2460,2480,2485,2455,83877
20240722,112300,17356537190,2480,2475,2485,2470,123859
20240722,112200,17049345465,2475,2480,2485,2465,113683
20240722,112100,16767846555,2475,2470,2480,2465,84320
20240722,112000,16559239715,2470,2470,2470,2455,92093
20240722,111900,16332198775,2465,2460,2475,2445,72318
20240722,111800,16153914075,2455,2435,2465,2430,48420
20240722,111700,16035146845,2430,2465,2465,2425,94132
20240722,111600,15805335305,2465,2450,2475,2450,73252
20240722,111500,15624895790,2450,2445,2475,2440,109023
20240722,111400,15356972545,2450,2470,2475,2445,188093
20240722,111300,14894677685,2465,2460,2475,2455,164214
20240722,111200,14489907660,2460,2450,2465,2445,114239
20240722,111100,14209164135,2445,2435,2460,2425,199162
20240722,111000,13721583485,2425,2435,2445,2420,89686
20240722,110900,13503073060,2440,2420,2450,2415,162442
20240722,110800,13107543020,2415,2410,2430,2400,100810
20240722,110700,12863746570,2410,2390,2410,2390,73988
20240722,110600,12686109150,2395,2385,2395,2380,32707
20240722,110500,12607940485,2380,2380,2390,2375,47210
20240722,110400,12495462465,2380,2375,2380,2360,27955
20240722,110300,12429116405,2375,2365,2375,2360,27753
20240722,110200,12363296580,2360,2365,2370,2360,15277
20240722,110100,12327171835,2365,2370,2370,2360,6919
20240722,110000,12310810675,2365,2360,2370,2360,24336
20240722,105900,12253223745,2360,2360,2365,2355,12735
20240722,105800,12223130575,2365,2355,2365,2345,24832
20240722,105700,12164532035,2355,2345,2355,2345,6241
20240722,105600,12149856960,2350,2350,2350,2340,5484
20240722,105500,12136974970,2350,2330,2355,2330,7512
20240722,105400,12119383015,2330,2330,2345,2320,11981
20240722,105300,12091470100,2330,2330,2330,2300,38692
20240722,105200,12001889810,2325,2340,2345,2325,17380
20240722,105100,11961293635,2345,2355,2355,2340,17698
20240722,105000,11919811075,2350,2345,2360,2345,5006
20240722,104900,11908033450,2355,2360,2360,2345,12688
20240722,104800,11878205020,2355,2355,2365,2350,7079
20240722,104700,11861514840,2360,2360,2365,2355,6200
20240722,104600,11846879910,2365,2365,2365,2355,7444
20240722,104500,11829314990,2365,2365,2370,2355,13322
20240722,104400,11797820490,2365,2365,2370,2360,6672
20240722,104300,11782039230,2365,2365,2365,2355,8767
20240722,104200,11761318055,2365,2365,2365,2355,10922
20240722,104100,11735534110,2360,2355,2365,2355,9219
20240722,104000,11713776785,2355,2355,2365,2350,6500
20240722,103900,11698436605,2355,2350,2360,2350,11317
20240722,103800,11671775145,2350,2355,2365,2345,23692
20240722,103700,11616019790,2365,2360,2370,2355,8561
20240722,103600,11595803025,2365,2370,2375,2360,12771
20240722,103500,11565575940,2370,2360,2370,2360,9769
20240722,103400,11542438500,2365,2370,2370,2360,9291
20240722,103300,11520477085,2370,2365,2370,2360,24979
20240722,103200,11461403625,2365,2375,2375,2365,11281
20240722,103100,11434677245,2370,2370,2375,2365,22140
20240722,103000,11382246135,2365,2360,2370,2355,18015
20240722,102900,11339671075,2355,2350,2360,2350,21856
20240722,102800,11288169685,2350,2345,2355,2345,7973
20240722,102700,11269402290,2355,2350,2355,2345,7260
20240722,102600,11252344090,2350,2345,2355,2345,7174
20240722,102500,11235462515,2345,2350,2355,2340,8829
20240722,102400,11214726735,2350,2335,2355,2335,18760
20240722,102300,11170657735,2335,2360,2360,2335,38288
20240722,102200,11080829600,2355,2350,2360,2350,12749
20240722,102100,11050814255,2350,2360,2365,2350,21683
20240722,102000,10999668650,2360,2345,2360,2335,17478
20240722,101900,10958569525,2340,2350,2355,2340,27569
20240722,101800,10893775185,2355,2350,2355,2340,25383
20240722,101700,10834160625,2345,2340,2350,2330,27428
20240722,101600,10769912260,2340,2330,2340,2325,19508
20240722,101500,10724451275,2325,2325,2330,2320,17976
20240722,101400,10682621075,2320,2325,2325,2315,20099
20240722,101300,10635991845,2315,2305,2325,2305,22151
20240722,101200,10584713990,2305,2305,2310,2300,16854
20240722,101100,10545829180,2305,2300,2310,2300,17152
20240722,101000,10506321115,2305,2295,2310,2295,15074
20240722,100900,10471625015,2295,2305,2305,2290,32084
20240722,100800,10397875790,2300,2305,2310,2290,44266
20240722,100700,10296087235,2305,2315,2315,2295,93326
20240722,100600,10081023625,2315,2335,2340,2310,45145
20240722,100500,9976275490,2335,2330,2335,2315,38431
20240722,100400,9886866135,2325,2330,2335,2315,54317
20240722,100300,9760550985,2325,2365,2365,2315,123311
20240722,100200,9471987660,2360,2370,2380,2360,31821
20240722,100100,9396575565,2370,2380,2380,2370,10940
20240722,100000,9370585775,2380,2375,2380,2365,14320
20240722,095900,9336606425,2370,2375,2385,2365,18482
20240722,095800,9292749445,2380,2375,2385,2370,16771
20240722,095700,9252862620,2375,2375,2390,2375,12485
20240722,095600,9223102080,2385,2385,2385,2375,19429
20240722,095500,9176835955,2380,2375,2390,2375,21713
20240722,095400,9125089400,2375,2385,2385,2375,15516
20240722,095300,9088145625,2380,2385,2390,2380,14824
20240722,095200,9052801225,2380,2370,2385,2370,18298
20240722,095100,9009234625,2375,2365,2385,2365,13686
20240722,095000,8976715610,2365,2380,2385,2365,22437
20240722,094900,8923476725,2380,2375,2380,2355,29535
20240722,094800,8853608080,2355,2365,2385,2355,33776
20240722,094700,8773582840,2385,2395,2405,2360,70895
20240722,094600,8605004940,2400,2405,2410,2385,27294
20240722,094500,8539506190,2405,2390,2410,2390,26863
20240722,094400,8475043360,2390,2400,2400,2390,23086
20240722,094300,8419774345,2395,2410,2420,2385,74427
20240722,094200,8241403125,2405,2425,2425,2400,20775
20240722,094100,8191352055,2420,2415,2435,2415,37448
20240722,094000,8100480570,2420,2420,2420,2405,19435
20240722,093900,8053571800,2415,2415,2425,2415,16303
20240722,093800,8014113840,2420,2415,2425,2400,42544
20240722,093700,7911481890,2415,2420,2430,2415,31415
20240722,093600,7835393635,2425,2420,2430,2420,21798
20240722,093500,7782498880,2430,2440,2440,2415,27434
20240722,093400,7715965760,2440,2430,2440,2420,49840
20240722,093300,7594703415,2420,2425,2430,2415,29245
20240722,093200,7523811310,2420,2430,2440,2420,54526
20240722,093100,7391284310,2425,2420,2430,2410,27222
20240722,093000,7325293680,2410,2425,2440,2410,72743
20240722,092900,7148816770,2425,2420,2435,2405,96844
20240722,092800,6914095360,2425,2410,2425,2400,84487
20240722,092700,6710050280,2410,2410,2415,2385,82921
20240722,092600,6510666520,2415,2410,2415,2390,96657
20240722,092500,6277795055,2410,2350,2415,2340,115708
20240722,092400,6001353775,2350,2365,2370,2345,21281
20240722,092300,5951288070,2365,2365,2370,2350,36801
20240722,092200,5864570240,2365,2375,2375,2360,21901
20240722,092100,5812741110,2375,2375,2380,2355,67837
20240722,092000,5652393020,2375,2395,2400,2375,51669
20240722,091900,5529272730,2400,2415,2415,2390,17626
20240722,091800,5486908960,2415,2385,2415,2380,13187
20240722,091700,5455192670,2385,2420,2420,2380,56537
20240722,091600,5319680385,2420,2410,2425,2410,37282
20240722,091500,5229492865,2415,2410,2420,2405,36380
20240722,091400,5141640230,2410,2410,2415,2405,9370
20240722,091300,5119077435,2410,2410,2420,2405,28407
20240722,091200,5050572745,2405,2415,2430,2405,63981
20240722,091100,4895811755,2420,2395,2425,2395,47858
20240722,091000,4780472480,2395,2400,2405,2375,62887
20240722,090900,4630389025,2400,2415,2415,2400,22658
20240722,090800,4575836895,2415,2385,2420,2380,66325
20240722,090700,4416859660,2385,2395,2405,2385,54025
20240722,090600,4287449110,2395,2430,2435,2395,109481
20240722,090500,4023211960,2430,2395,2430,2390,163883
20240722,090400,3627329605,2395,2420,2430,2390,118939
20240722,090300,3340846920,2420,2455,2460,2400,144373
20240722,090200,2990593285,2455,2450,2460,2425,157361
20240722,090100,2605094585,2450,2480,2490,2445,326581
20240722,090000,1797641585,2480,2265,2490,2260,736044