stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,210100,3531711070,5120,5120,5120,5120,33174
20240722,210000,3531711070,5120,5120,5120,5120,0
20240722,205900,3531711070,5120,5120,5120,5120,0
20240722,205800,3531711070,5120,5120,5120,5120,0
20240722,205700,3531711070,5120,5120,5120,5120,0
20240722,205600,3531711070,5120,5120,5120,5120,0
20240722,205500,3531711070,5120,5120,5120,5120,0
20240722,205400,3531711070,5120,5120,5120,5120,0
20240722,205300,3531711070,5120,5120,5120,5120,0
20240722,205200,3531711070,5120,5120,5120,5120,0
20240722,205100,3531711070,5120,5120,5120,5120,0
20240722,205000,3531711070,5120,5120,5120,5120,0
20240722,204900,3531711070,5120,5120,5120,5120,0
20240722,204800,3531711070,5120,5120,5120,5120,0
20240722,204700,3531711070,5120,5120,5120,5120,0
20240722,204600,3531711070,5120,5120,5120,5120,0
20240722,204500,3531711070,5120,5120,5120,5120,0
20240722,204400,3531711070,5120,5120,5120,5120,0
20240722,204300,3531711070,5120,5120,5120,5120,0
20240722,204200,3531711070,5120,5120,5120,5120,0
20240722,204100,3531711070,5120,5120,5120,5120,0
20240722,204000,3531711070,5120,5120,5120,5120,0
20240722,203900,3531711070,5120,5120,5120,5120,0
20240722,203800,3531711070,5120,5120,5120,5120,0
20240722,203700,3531711070,5120,5120,5120,5120,0
20240722,203600,3531711070,5120,5120,5120,5120,0
20240722,203500,3531711070,5120,5120,5120,5120,0
20240722,203400,3531711070,5120,5120,5120,5120,0
20240722,203300,3531711070,5120,5120,5120,5120,0
20240722,203200,3531711070,5120,5120,5120,5120,0
20240722,203100,3531711070,5120,5120,5120,5120,33174
20240722,203000,3531711070,5120,5120,5120,5120,0
20240722,202900,3531711070,5120,5120,5120,5120,0
20240722,202800,3531711070,5120,5120,5120,5120,0
20240722,202700,3531711070,5120,5120,5120,5120,0
20240722,202600,3531711070,5120,5120,5120,5120,0
20240722,202500,3531711070,5120,5120,5120,5120,0
20240722,202400,3531711070,5120,5120,5120,5120,0
20240722,202300,3531711070,5120,5120,5120,5120,0
20240722,202200,3531711070,5120,5120,5120,5120,0
20240722,202100,3531711070,5120,5120,5120,5120,0
20240722,202000,3531711070,5120,5120,5120,5120,0
20240722,201900,3531711070,5120,5120,5120,5120,0
20240722,201800,3531711070,5120,5120,5120,5120,0
20240722,201700,3531711070,5120,5120,5120,5120,0
20240722,201600,3531711070,5120,5120,5120,5120,0
20240722,201500,3531711070,5120,5120,5120,5120,0
20240722,201400,3531711070,5120,5120,5120,5120,0
20240722,201300,3531711070,5120,5120,5120,5120,0
20240722,201200,3531711070,5120,5120,5120,5120,0
20240722,201100,3531711070,5120,5120,5120,5120,0
20240722,201000,3531711070,5120,5120,5120,5120,0
20240722,200900,3531711070,5120,5120,5120,5120,0
20240722,200800,3531711070,5120,5120,5120,5120,0
20240722,200700,3531711070,5120,5120,5120,5120,0
20240722,200600,3531711070,5120,5120,5120,5120,0
20240722,200500,3531711070,5120,5120,5120,5120,0
20240722,200400,3531711070,5120,5120,5120,5120,0
20240722,200300,3531711070,5120,5120,5120,5120,0
20240722,200200,3531711070,5120,5120,5120,5120,0
20240722,200100,3531711070,5120,5120,5120,5120,33174
20240722,200000,3531711070,5120,5120,5120,5120,0
20240722,195900,3531711070,5120,5120,5120,5120,0
20240722,195800,3531711070,5120,5120,5120,5120,0
20240722,195700,3531711070,5120,5120,5120,5120,0
20240722,195600,3531711070,5120,5120,5120,5120,0
20240722,195500,3531711070,5120,5120,5120,5120,0
20240722,195400,3531711070,5120,5120,5120,5120,0
20240722,195300,3531711070,5120,5120,5120,5120,0
20240722,195200,3531711070,5120,5120,5120,5120,0
20240722,195100,3531711070,5120,5120,5120,5120,0
20240722,195000,3531711070,5120,5120,5120,5120,0
20240722,194900,3531711070,5120,5120,5120,5120,0
20240722,194800,3531711070,5120,5120,5120,5120,0
20240722,194700,3531711070,5120,5120,5120,5120,0
20240722,194600,3531711070,5120,5120,5120,5120,0
20240722,194500,3531711070,5120,5120,5120,5120,0
20240722,194400,3531711070,5120,5120,5120,5120,0
20240722,194300,3531711070,5120,5120,5120,5120,0
20240722,194200,3531711070,5120,5120,5120,5120,0
20240722,194100,3531711070,5120,5120,5120,5120,0
20240722,194000,3531711070,5120,5120,5120,5120,0
20240722,193900,3531711070,5120,5120,5120,5120,0
20240722,193800,3531711070,5120,5120,5120,5120,0
20240722,193700,3531711070,5120,5120,5120,5120,0
20240722,193600,3531711070,5120,5120,5120,5120,0
20240722,193500,3531711070,5120,5120,5120,5120,0
20240722,193400,3531711070,5120,5120,5120,5120,0
20240722,193300,3531711070,5120,5120,5120,5120,0
20240722,193200,3531711070,5120,5120,5120,5120,0
20240722,193100,3531711070,5120,5120,5120,5120,33174
20240722,193000,3531711070,5120,5120,5120,5120,0
20240722,192900,3531711070,5120,5120,5120,5120,0
20240722,192800,3531711070,5120,5120,5120,5120,0
20240722,192700,3531711070,5120,5120,5120,5120,0
20240722,192600,3531711070,5120,5120,5120,5120,0
20240722,192500,3531711070,5120,5120,5120,5120,0
20240722,192400,3531711070,5120,5120,5120,5120,0
20240722,192300,3531711070,5120,5120,5120,5120,0
20240722,192200,3531711070,5120,5120,5120,5120,0
20240722,192100,3531711070,5120,5120,5120,5120,0
20240722,192000,3531711070,5120,5120,5120,5120,0
20240722,191900,3531711070,5120,5120,5120,5120,0
20240722,191800,3531711070,5120,5120,5120,5120,0
20240722,191700,3531711070,5120,5120,5120,5120,0
20240722,191600,3531711070,5120,5120,5120,5120,0
20240722,191500,3531711070,5120,5120,5120,5120,0
20240722,191400,3531711070,5120,5120,5120,5120,0
20240722,191300,3531711070,5120,5120,5120,5120,0
20240722,191200,3531711070,5120,5120,5120,5120,0
20240722,191100,3531711070,5120,5120,5120,5120,0
20240722,191000,3531711070,5120,5120,5120,5120,0
20240722,190900,3531711070,5120,5120,5120,5120,0
20240722,190800,3531711070,5120,5120,5120,5120,0
20240722,190700,3531711070,5120,5120,5120,5120,0
20240722,190600,3531711070,5120,5120,5120,5120,0
20240722,190500,3531711070,5120,5120,5120,5120,0
20240722,190400,3531711070,5120,5120,5120,5120,0
20240722,190300,3531711070,5120,5120,5120,5120,0
20240722,190200,3531711070,5120,5120,5120,5120,0
20240722,190100,3531711070,5120,5120,5120,5120,33174
20240722,190000,3531711070,5120,5120,5120,5120,0
20240722,185900,3531711070,5120,5120,5120,5120,0
20240722,185800,3531711070,5120,5120,5120,5120,0
20240722,185700,3531711070,5120,5120,5120,5120,0
20240722,185600,3531711070,5120,5120,5120,5120,0
20240722,185500,3531711070,5120,5120,5120,5120,0
20240722,185400,3531711070,5120,5120,5120,5120,0
20240722,185300,3531711070,5120,5120,5120,5120,0
20240722,185200,3531711070,5120,5120,5120,5120,0
20240722,185100,3531711070,5120,5120,5120,5120,0
20240722,185000,3531711070,5120,5120,5120,5120,0
20240722,184900,3531711070,5120,5120,5120,5120,0
20240722,184800,3531711070,5120,5120,5120,5120,0
20240722,184700,3531711070,5120,5120,5120,5120,0
20240722,184600,3531711070,5120,5120,5120,5120,0
20240722,184500,3531711070,5120,5120,5120,5120,0
20240722,184400,3531711070,5120,5120,5120,5120,0
20240722,184300,3531711070,5120,5120,5120,5120,0
20240722,184200,3531711070,5120,5120,5120,5120,0
20240722,184100,3531711070,5120,5120,5120,5120,0
20240722,184000,3531711070,5120,5120,5120,5120,0
20240722,183900,3531711070,5120,5120,5120,5120,0
20240722,183800,3531711070,5120,5120,5120,5120,0
20240722,183700,3531711070,5120,5120,5120,5120,0
20240722,183600,3531711070,5120,5120,5120,5120,0
20240722,183500,3531711070,5120,5120,5120,5120,0
20240722,183400,3531711070,5120,5120,5120,5120,0
20240722,183300,3531711070,5120,5120,5120,5120,0
20240722,183200,3531711070,5120,5120,5120,5120,0
20240722,183100,3531711070,5120,5120,5120,5120,33174
20240722,183000,3531711070,5120,5120,5120,5120,0
20240722,182900,3531711070,5120,5120,5120,5120,0
20240722,182800,3531711070,5120,5120,5120,5120,0
20240722,182700,3531711070,5120,5120,5120,5120,0
20240722,182600,3531711070,5120,5120,5120,5120,0
20240722,182500,3531711070,5120,5120,5120,5120,0
20240722,182400,3531711070,5120,5120,5120,5120,0
20240722,182300,3531711070,5120,5120,5120,5120,0
20240722,182200,3531711070,5120,5120,5120,5120,0
20240722,182100,3531711070,5120,5120,5120,5120,0
20240722,182000,3531711070,5120,5120,5120,5120,0
20240722,181900,3531711070,5120,5120,5120,5120,0
20240722,181800,3531711070,5120,5120,5120,5120,0
20240722,181700,3531711070,5120,5120,5120,5120,0
20240722,181600,3531711070,5120,5120,5120,5120,0
20240722,181500,3531711070,5120,5120,5120,5120,0
20240722,181400,3531711070,5120,5120,5120,5120,0
20240722,181300,3531711070,5120,5120,5120,5120,0
20240722,181200,3531711070,5120,5120,5120,5120,0
20240722,181100,3531711070,5120,5120,5120,5120,0
20240722,181000,3531711070,5120,5120,5120,5120,0
20240722,180900,3531711070,5120,5120,5120,5120,0
20240722,180800,3531711070,5120,5120,5120,5120,0
20240722,180700,3531711070,5120,5120,5120,5120,0
20240722,180600,3531711070,5120,5120,5120,5120,0
20240722,180500,3531711070,5120,5120,5120,5120,0
20240722,180400,3531711070,5120,5120,5120,5120,0
20240722,180300,3531711070,5120,5120,5120,5120,0
20240722,180200,3531711070,5120,5120,5120,5120,0
20240722,180100,3531711070,5120,5120,5120,5120,33174
20240722,180000,3531711070,5120,5120,5120,5120,0
20240722,175900,3531711070,5120,5120,5120,5120,0
20240722,175800,3531711070,5120,5120,5120,5120,0
20240722,175700,3531711070,5120,5120,5120,5120,0
20240722,175600,3531711070,5120,5120,5120,5120,0
20240722,175500,3531711070,5120,5120,5120,5120,0
20240722,175400,3531711070,5120,5120,5120,5120,0
20240722,175300,3531711070,5120,5120,5120,5120,0
20240722,175200,3531711070,5120,5120,5120,5120,0
20240722,175100,3531711070,5120,5120,5120,5120,0
20240722,175000,3531711070,5120,5120,5120,5120,0
20240722,174900,3531711070,5120,5120,5120,5120,0
20240722,174800,3531711070,5120,5120,5120,5120,0
20240722,174700,3531711070,5120,5120,5120,5120,0
20240722,174600,3531711070,5120,5120,5120,5120,0
20240722,174500,3531711070,5120,5120,5120,5120,0
20240722,174400,3531711070,5120,5120,5120,5120,0
20240722,174300,3531711070,5120,5120,5120,5120,0
20240722,174200,3531711070,5120,5120,5120,5120,0
20240722,174100,3531711070,5120,5120,5120,5120,0
20240722,174000,3531711070,5120,5120,5120,5120,0
20240722,173900,3531711070,5120,5120,5120,5120,0
20240722,173800,3531711070,5120,5120,5120,5120,0
20240722,173700,3531711070,5120,5120,5120,5120,0
20240722,173600,3531711070,5120,5120,5120,5120,0
20240722,173500,3531711070,5120,5120,5120,5120,0
20240722,173400,3531711070,5120,5120,5120,5120,0
20240722,173300,3531711070,5120,5120,5120,5120,0
20240722,173200,3531711070,5120,5120,5120,5120,0
20240722,173100,3531711070,5120,5120,5120,5120,33174
20240722,173000,3531711070,5120,5120,5120,5120,0
20240722,172900,3531711070,5120,5120,5120,5120,0
20240722,172800,3531711070,5120,5120,5120,5120,0
20240722,172700,3531711070,5120,5120,5120,5120,0
20240722,172600,3531711070,5120,5120,5120,5120,0
20240722,172500,3531711070,5120,5120,5120,5120,0
20240722,172400,3531711070,5120,5120,5120,5120,0
20240722,172300,3531711070,5120,5120,5120,5120,0
20240722,172200,3531711070,5120,5120,5120,5120,0
20240722,172100,3531711070,5120,5120,5120,5120,0
20240722,172000,3531711070,5120,5120,5120,5120,0
20240722,171900,3531711070,5120,5120,5120,5120,0
20240722,171800,3531711070,5120,5120,5120,5120,0
20240722,171700,3531711070,5120,5120,5120,5120,0
20240722,171600,3531711070,5120,5120,5120,5120,0
20240722,171500,3531711070,5120,5120,5120,5120,0
20240722,171400,3531711070,5120,5120,5120,5120,0
20240722,171300,3531711070,5120,5120,5120,5120,0
20240722,171200,3531711070,5120,5120,5120,5120,0
20240722,171100,3531711070,5120,5120,5120,5120,0
20240722,171000,3531711070,5120,5120,5120,5120,0
20240722,170900,3531711070,5120,5120,5120,5120,0
20240722,170800,3531711070,5120,5120,5120,5120,0
20240722,170700,3531711070,5120,5120,5120,5120,0
20240722,170600,3531711070,5120,5120,5120,5120,0
20240722,170500,3531711070,5120,5120,5120,5120,0
20240722,170400,3531711070,5120,5120,5120,5120,0
20240722,170300,3531711070,5120,5120,5120,5120,0
20240722,170200,3531711070,5120,5120,5120,5120,0
20240722,170100,3531711070,5120,5120,5120,5120,33174
20240722,170000,3531711070,5120,5120,5120,5120,0
20240722,165900,3531711070,5120,5120,5120,5120,0
20240722,165800,3531711070,5120,5120,5120,5120,0
20240722,165700,3531711070,5120,5120,5120,5120,0
20240722,165600,3531711070,5120,5120,5120,5120,0
20240722,165500,3531711070,5120,5120,5120,5120,0
20240722,165400,3531711070,5120,5120,5120,5120,0
20240722,165300,3531711070,5120,5120,5120,5120,0
20240722,165200,3531711070,5120,5120,5120,5120,0
20240722,165100,3531711070,5120,5120,5120,5120,0
20240722,165000,3531711070,5120,5120,5120,5120,0
20240722,164900,3531711070,5120,5120,5120,5120,0
20240722,164800,3531711070,5120,5120,5120,5120,0
20240722,164700,3531711070,5120,5120,5120,5120,0
20240722,164600,3531711070,5120,5120,5120,5120,0
20240722,164500,3531711070,5120,5120,5120,5120,0
20240722,164400,3531711070,5120,5120,5120,5120,0
20240722,164300,3531711070,5120,5120,5120,5120,0
20240722,164200,3531711070,5120,5120,5120,5120,0
20240722,164100,3531711070,5120,5120,5120,5120,0
20240722,164000,3531711070,5120,5120,5120,5120,0
20240722,163900,3531711070,5120,5120,5120,5120,0
20240722,163800,3531711070,5120,5120,5120,5120,0
20240722,163700,3531711070,5120,5120,5120,5120,0
20240722,163600,3531711070,5120,5120,5120,5120,0
20240722,163500,3531711070,5120,5120,5120,5120,0
20240722,163400,3531711070,5120,5120,5120,5120,0
20240722,163300,3531711070,5120,5120,5120,5120,0
20240722,163200,3531711070,5120,5120,5120,5120,0
20240722,163100,3531711070,5120,5120,5120,5120,33174
20240722,163000,3531711070,5120,5120,5120,5120,0
20240722,162900,3531711070,5120,5120,5120,5120,0
20240722,162800,3531711070,5120,5120,5120,5120,0
20240722,162700,3531711070,5120,5120,5120,5120,0
20240722,162600,3531711070,5120,5120,5120,5120,0
20240722,162500,3531711070,5120,5120,5120,5120,0
20240722,162400,3531711070,5120,5120,5120,5120,0
20240722,162300,3531711070,5120,5120,5120,5120,0
20240722,162200,3531711070,5120,5120,5120,5120,0
20240722,162100,3531711070,5120,5120,5120,5120,0
20240722,162000,3531711070,5120,5120,5120,5120,0
20240722,161900,3531711070,5120,5120,5120,5120,0
20240722,161800,3531711070,5120,5120,5120,5120,0
20240722,161700,3531711070,5120,5120,5120,5120,0
20240722,161600,3531711070,5120,5120,5120,5120,0
20240722,161500,3531711070,5120,5120,5120,5120,0
20240722,161400,3531711070,5120,5120,5120,5120,0
20240722,161300,3531711070,5120,5120,5120,5120,0
20240722,161200,3531711070,5120,5120,5120,5120,0
20240722,161100,3531711070,5120,5120,5120,5120,0
20240722,161000,3531711070,5120,5120,5120,5120,0
20240722,160900,3531711070,5120,5120,5120,5120,0
20240722,160800,3531711070,5120,5120,5120,5120,0
20240722,160700,3531711070,5120,5120,5120,5120,0
20240722,160600,3531711070,5120,5120,5120,5120,0
20240722,160500,3531711070,5120,5120,5120,5120,0
20240722,160400,3531711070,5120,5120,5120,5120,0
20240722,160300,3531711070,5120,5120,5120,5120,0
20240722,160200,3531711070,5120,5120,5120,5120,0
20240722,160100,3531711070,5120,5120,5120,5120,33174
20240722,160000,3531711070,5120,5120,5120,5120,0
20240722,155900,3531711070,5120,5120,5120,5120,0
20240722,155800,3531711070,5120,5120,5120,5120,0
20240722,155700,3531711070,5120,5120,5120,5120,0
20240722,155600,3531711070,5120,5120,5120,5120,0
20240722,155500,3531711070,5120,5120,5120,5120,0
20240722,155400,3531711070,5120,5120,5120,5120,0
20240722,155300,3531711070,5120,5120,5120,5120,0
20240722,155200,3531711070,5120,5120,5120,5120,0
20240722,155100,3531711070,5120,5120,5120,5120,0
20240722,155000,3531711070,5120,5120,5120,5120,0
20240722,154900,3531711070,5120,5120,5120,5120,0
20240722,154800,3531711070,5120,5120,5120,5120,0
20240722,154700,3531711070,5120,5120,5120,5120,0
20240722,154600,3531711070,5120,5120,5120,5120,0
20240722,154500,3531711070,5120,5120,5120,5120,0
20240722,154400,3531711070,5120,5120,5120,5120,0
20240722,154300,3531711070,5120,5120,5120,5120,0
20240722,154200,3531711070,5120,5120,5120,5120,0
20240722,154100,3531711070,5120,5120,5120,5120,0
20240722,154000,3531711070,5120,5120,5120,5120,0
20240722,153900,3531711070,5120,5120,5120,5120,0
20240722,153800,3531711070,5120,5120,5120,5120,0
20240722,153700,3531711070,5120,5120,5120,5120,0
20240722,153600,3531711070,5120,5120,5120,5120,0
20240722,153500,3531711070,5120,5120,5120,5120,0
20240722,153400,3531711070,5120,5120,5120,5120,0
20240722,153300,3531711070,5120,5120,5120,5120,0
20240722,153200,3531711070,5120,5120,5120,5120,0
20240722,153100,3531711070,5120,5120,5120,5120,33174
20240722,153000,3531711070,5120,5120,5120,5120,33174
20240722,152900,3361860190,5100,5100,5100,5100,0
20240722,152800,3361860190,5100,5100,5100,5100,0
20240722,152700,3361860190,5100,5100,5100,5100,0
20240722,152600,3361860190,5100,5100,5100,5100,0
20240722,152500,3361860190,5100,5100,5100,5100,0
20240722,152400,3361860190,5100,5100,5100,5100,0
20240722,152300,3361860190,5100,5100,5100,5100,0
20240722,152200,3361860190,5100,5100,5100,5100,0
20240722,152100,3361860190,5100,5100,5100,5100,0
20240722,152000,3361860190,5100,5100,5100,5100,0
20240722,151900,3361860190,5100,5100,5100,5090,1091
20240722,151800,3356300100,5100,5090,5100,5090,920
20240722,151700,3351609100,5100,5070,5100,5070,6538
20240722,151600,3318308840,5090,5080,5090,5080,2806
20240722,151500,3304049220,5090,5070,5090,5070,2644
20240722,151400,3290612700,5060,5060,5070,5060,1074
20240722,151300,3285178250,5060,5070,5070,5060,533
20240722,151200,3282479250,5070,5080,5080,5060,2971
20240722,151100,3267411530,5080,5070,5080,5070,1524
20240722,151000,3259672850,5070,5080,5080,5070,5034
20240722,150900,3234138040,5070,5080,5080,5070,2719
20240722,150800,3220348700,5080,5080,5080,5070,1870
20240722,150700,3210863720,5070,5080,5080,5070,2424
20240722,150600,3198571000,5080,5080,5080,5070,238
20240722,150500,3197362010,5080,5080,5080,5080,668
20240722,150400,3193968570,5080,5080,5080,5070,811
20240722,150300,3189852090,5080,5080,5090,5050,14052
20240722,150200,3118633480,5090,5090,5090,5090,1642
20240722,150100,3110275700,5090,5090,5090,5090,3146
20240722,150000,3094262560,5090,5090,5090,5090,110
20240722,145900,3093702660,5090,5100,5100,5090,2736
20240722,145800,3079757060,5100,5100,5100,5100,6
20240722,145700,3079726460,5110,5100,5110,5100,259
20240722,145600,3078403010,5110,5120,5120,5100,161
20240722,145500,3077581830,5100,5100,5100,5100,2
20240722,145400,3077571630,5120,5110,5120,5110,1845
20240722,145300,3068134480,5110,5120,5120,5110,10
20240722,145200,3068083290,5120,5120,5130,5120,1699
20240722,145100,3059380140,5120,5120,5120,5110,158
20240722,145000,3058571240,5120,5110,5120,5110,5100
20240722,144900,3032490300,5100,5100,5100,5090,5175
20240722,144800,3006097860,5090,5090,5090,5090,463
20240722,144700,3003741190,5090,5090,5100,5080,55
20240722,144600,3003461320,5090,5090,5090,5090,1866
20240722,144500,2993963380,5080,5080,5090,5080,164
20240722,144400,2993129760,5090,5080,5090,5080,618
20240722,144300,2989989920,5080,5090,5090,5080,105
20240722,144200,2989456490,5090,5090,5090,5080,553
20240722,144100,2986643220,5090,5100,5100,5090,938
20240722,144000,2981864040,5090,5080,5090,5080,3121
20240722,143900,2966007330,5080,5070,5080,5070,106
20240722,143800,2965469850,5070,5070,5070,5070,6742
20240722,143700,2931287910,5070,5070,5080,5060,5087
20240722,143600,2905541310,5070,5070,5080,5070,77
20240722,143500,2905150310,5080,5080,5080,5070,4532
20240722,143400,2882150570,5080,5090,5090,5080,17
20240722,143300,2882064200,5090,5080,5090,5080,125
20240722,143200,2881428190,5080,5080,5080,5080,6
20240722,143100,2881397710,5090,5090,5090,5090,1
20240722,143000,2881392620,5080,5090,5090,5080,3102
20240722,142900,2865615010,5080,5090,5090,5080,77
20240722,142800,2865223330,5100,5100,5100,5100,30
20240722,142700,2865070330,5100,5080,5100,5080,407
20240722,142600,2862998750,5080,5080,5090,5080,481
20240722,142500,2860552270,5080,5080,5080,5070,253
20240722,142400,2859267040,5070,5070,5070,5070,1876
20240722,142300,2849755720,5070,5070,5070,5070,949
20240722,142200,2844944290,5070,5080,5090,5070,2903
20240722,142100,2830196060,5090,5090,5090,5080,3226
20240722,142000,2813775730,5080,5080,5080,5080,20
20240722,141900,2813674130,5080,5080,5100,5080,1045
20240722,141800,2808365510,5080,5080,5080,5080,1418
20240722,141700,2801162070,5080,5090,5090,5080,2039
20240722,141600,2790783800,5090,5090,5100,5080,2618
20240722,141500,2777462760,5100,5100,5100,5100,0
20240722,141400,2777462760,5100,5090,5100,5090,7
20240722,141300,2777427120,5100,5100,5100,5100,292
20240722,141200,2775937920,5100,5100,5100,5090,2264
20240722,141100,2764392150,5100,5090,5100,5090,2311
20240722,141000,2752612350,5090,5080,5090,5080,106
20240722,140900,2752072870,5090,5090,5090,5090,629
20240722,140800,2748871260,5090,5090,5090,5090,621
20240722,140700,2745710370,5090,5080,5100,5070,6030
20240722,140600,2715115050,5080,5080,5080,5080,1851
20240722,140500,2705711970,5080,5080,5080,5080,5
20240722,140400,2705686570,5090,5090,5090,5090,0
20240722,140300,2705686570,5090,5090,5090,5090,4
20240722,140200,2705666210,5090,5090,5090,5070,6102
20240722,140100,2674638720,5100,5100,5100,5100,1534
20240722,140000,2666815320,5100,5100,5100,5100,325
20240722,135900,2665157820,5100,5100,5100,5100,1
20240722,135800,2665152720,5100,5100,5100,5090,1099
20240722,135700,2659548080,5100,5100,5100,5100,1412
20240722,135600,2652346880,5110,5100,5110,5100,22
20240722,135500,2652234660,5110,5090,5110,5090,8
20240722,135400,2652193920,5090,5090,5090,5080,1957
20240722,135300,2642247320,5090,5090,5090,5090,1000
20240722,135200,2637157320,5090,5110,5110,5090,314
20240722,135100,2635557890,5110,5110,5110,5110,164
20240722,135000,2634719850,5110,5110,5110,5080,22251
20240722,134900,2521554440,5110,5110,5110,5110,81
20240722,134800,2521140530,5110,5110,5110,5110,7
20240722,134700,2521104760,5120,5120,5120,5120,2
20240722,134600,2521094520,5110,5120,5120,5110,201
20240722,134500,2520067400,5110,5120,5120,5110,18
20240722,134400,2519975410,5120,5120,5120,5120,10
20240722,134300,2519924210,5120,5110,5120,5110,11
20240722,134200,2519867950,5120,5120,5120,5120,97
20240722,134100,2519371310,5120,5120,5120,5120,403
20240722,134000,2517307950,5120,5110,5120,5110,437
20240722,133900,2515070560,5100,5110,5110,5100,753
20240722,133800,2511228610,5110,5120,5120,5110,916
20240722,133700,2506546850,5120,5120,5120,5120,7
20240722,133600,2506511010,5100,5100,5100,5100,0
20240722,133500,2506511010,5100,5100,5100,5100,6
20240722,133400,2506480410,5100,5110,5110,5100,518
20240722,133300,2503834030,5110,5100,5110,5100,197
20240722,133200,2502827420,5110,5090,5110,5090,4736
20240722,133100,2478674690,5090,5090,5090,5090,66
20240722,133000,2478338750,5090,5090,5100,5090,699
20240722,132900,2474779830,5090,5090,5100,5090,338
20240722,132800,2473059210,5080,5090,5090,5080,1852
20240722,132700,2463644440,5090,5080,5090,5080,52
20240722,132600,2463380260,5080,5080,5090,5080,2387
20240722,132500,2451252740,5090,5080,5090,5080,2350
20240722,132400,2439311240,5090,5090,5090,5090,148
20240722,132300,2438557920,5100,5090,5100,5080,730
20240722,132200,2434841760,5080,5090,5090,5080,12
20240722,132100,2434780780,5090,5090,5090,5080,6002
20240722,132000,2404267050,5090,5090,5090,5090,566
20240722,131900,2401386110,5090,5090,5090,5090,400
20240722,131800,2399350110,5090,5100,5100,5090,1713
20240722,131700,2390625870,5100,5100,5100,5090,905
20240722,131600,2386019090,5100,5100,5100,5090,844
20240722,131500,2381723050,5100,5110,5110,5100,1520
20240722,131400,2373968670,5110,5110,5110,5110,0
20240722,131300,2373968670,5110,5110,5110,5110,267
20240722,131200,2372604300,5100,5100,5100,5100,0
20240722,131100,2372604300,5100,5110,5110,5100,752
20240722,131000,2368761640,5110,5110,5110,5110,4
20240722,130900,2368741200,5110,5110,5110,5110,1
20240722,130800,2368736090,5110,5130,5130,5110,1931
20240722,130700,2358859900,5120,5120,5130,5120,3452
20240722,130600,2341185230,5110,5110,5110,5110,9
20240722,130500,2341139240,5110,5110,5110,5110,60
20240722,130400,2340832640,5110,5110,5110,5110,236
20240722,130300,2339626680,5110,5110,5110,5110,0
20240722,130200,2339626680,5110,5110,5110,5110,0
20240722,130100,2339626680,5110,5120,5120,5110,96
20240722,130000,2339135210,5120,5110,5120,5110,195
20240722,125900,2338138710,5110,5120,5120,5110,364
20240722,125800,2336278620,5120,5110,5120,5110,985
20240722,125700,2331241130,5110,5110,5110,5110,1
20240722,125600,2331236020,5110,5100,5110,5100,313
20240722,125500,2329639650,5100,5100,5100,5100,11
20240722,125400,2329583550,5100,5100,5100,5100,1777
20240722,125300,2320520850,5100,5120,5120,5100,556
20240722,125200,2317674150,5120,5110,5120,5100,9
20240722,125100,2317628200,5110,5110,5110,5100,679
20240722,125000,2314164450,5110,5110,5110,5110,494
20240722,124900,2311640110,5100,5110,5110,5100,237
20240722,124800,2310429400,5110,5110,5110,5110,399
20240722,124700,2308390510,5110,5110,5110,5110,1
20240722,124600,2308385400,5100,5100,5100,5090,443
20240722,124500,2306128970,5090,5100,5100,5090,149
20240722,124400,2305369560,5090,5120,5120,5090,1007
20240722,124300,2300241120,5090,5110,5120,5090,4534
20240722,124200,2277029780,5110,5090,5110,5090,3327
20240722,124100,2260047770,5090,5110,5110,5080,7563
20240722,124000,2221622570,5090,5100,5100,5090,5164
20240722,123900,2195322780,5110,5100,5110,5100,3518
20240722,123800,2177378470,5110,5110,5110,5110,0
20240722,123700,2177378470,5110,5100,5110,5100,1184
20240722,123600,2171328280,5110,5110,5110,5110,1055
20240722,123500,2165937230,5110,5100,5110,5100,1219
20240722,123400,2159709140,5100,5100,5100,5100,200
20240722,123300,2158689140,5100,5130,5130,5100,704
20240722,123200,2155078220,5100,5100,5100,5100,760
20240722,123100,2151202220,5130,5100,5130,5100,884
20240722,123000,2146693790,5090,5110,5110,5090,3306
20240722,122900,2129839190,5100,5110,5110,5090,20628
20240722,122800,2024694150,5100,5120,5120,5100,810
20240722,122700,2020550380,5130,5130,5130,5100,13010
20240722,122600,1954093120,5140,5120,5140,5120,2080
20240722,122500,1943443500,5120,5120,5120,5120,0
20240722,122400,1943443500,5120,5120,5120,5120,714
20240722,122300,1939787820,5120,5120,5120,5120,0
20240722,122200,1939787820,5120,5120,5120,5120,19
20240722,122100,1939690540,5120,5120,5120,5120,658
20240722,122000,1936321580,5140,5120,5140,5120,7
20240722,121900,1936285720,5120,5130,5130,5120,1524
20240722,121800,1928477530,5130,5120,5130,5120,1587
20240722,121700,1920337430,5120,5120,5120,5120,2107
20240722,121600,1909549590,5120,5120,5130,5120,3720
20240722,121500,1890502990,5120,5130,5130,5120,879
20240722,121400,1885999460,5130,5130,5130,5130,0
20240722,121300,1885999460,5130,5140,5140,5130,420
20240722,121200,1883843860,5140,5140,5140,5120,3493
20240722,121100,1865930000,5140,5140,5140,5140,151
20240722,121000,1865153860,5150,5140,5150,5140,26
20240722,120900,1865020020,5150,5150,5150,5150,15
20240722,120800,1864942770,5150,5140,5150,5140,52
20240722,120700,1864675470,5140,5140,5140,5140,6
20240722,120600,1864644630,5140,5140,5140,5140,16
20240722,120500,1864562390,5140,5140,5140,5130,307
20240722,120400,1862986430,5140,5140,5140,5140,407
20240722,120300,1860894450,5130,5130,5130,5130,1264
20240722,120200,1854410130,5130,5140,5140,5130,680
20240722,120100,1850915000,5140,5140,5140,5140,2
20240722,120000,1850904720,5140,5150,5150,5140,1722
20240722,115900,1842043600,5150,5150,5150,5150,1
20240722,115800,1842038450,5160,5150,5160,5150,356
20240722,115700,1840201540,5150,5150,5150,5150,0
20240722,115600,1840201540,5150,5150,5150,5150,280
20240722,115500,1838759540,5150,5150,5150,5140,508
20240722,115400,1836144990,5160,5140,5160,5130,2219
20240722,115300,1824720150,5130,5130,5130,5130,6
20240722,115200,1824689370,5140,5140,5140,5140,1976
20240722,115100,1814532730,5140,5140,5140,5140,22
20240722,115000,1814419650,5140,5130,5140,5130,106
20240722,114900,1813874870,5140,5140,5140,5140,193
20240722,114800,1812882850,5130,5130,5130,5130,2075
20240722,114700,1802238100,5140,5140,5140,5140,904
20240722,114600,1797591540,5140,5140,5150,5140,1090
20240722,114500,1791988290,5140,5160,5160,5140,1273
20240722,114400,1785429890,5160,5160,5160,5160,241
20240722,114300,1784186330,5140,5150,5160,5140,46
20240722,114200,1783949860,5140,5140,5140,5140,0
20240722,114100,1783949860,5140,5150,5150,5140,59
20240722,114000,1783646590,5150,5150,5150,5150,6
20240722,113900,1783615690,5160,5140,5160,5130,661
20240722,113800,1780215860,5130,5130,5140,5130,1895
20240722,113700,1770480620,5140,5140,5140,5140,10
20240722,113600,1770429220,5120,5120,5120,5120,166
20240722,113500,1769579300,5120,5130,5130,5120,2300
20240722,113400,1757781130,5130,5130,5130,5130,1060
20240722,113300,1752343330,5130,5140,5140,5130,607
20240722,113200,1749228410,5140,5140,5140,5140,1100
20240722,113100,1743574410,5150,5150,5150,5140,1541
20240722,113000,1735638320,5150,5160,5160,5150,739
20240722,112900,1731825780,5150,5140,5150,5140,1178
20240722,112800,1725763480,5140,5140,5150,5140,1285
20240722,112700,1719149790,5140,5130,5140,5130,81
20240722,112600,1718733650,5130,5130,5130,5130,29
20240722,112500,1718584880,5130,5130,5130,5130,100
20240722,112400,1718071880,5130,5130,5130,5130,530
20240722,112300,1715352980,5130,5130,5140,5130,698
20240722,112200,1711772230,5130,5130,5130,5130,1577
20240722,112100,1703682220,5130,5140,5140,5130,755
20240722,112000,1699801570,5140,5140,5150,5140,951
20240722,111900,1694913420,5140,5140,5140,5140,159
20240722,111800,1694096160,5140,5140,5140,5140,89
20240722,111700,1693638700,5140,5140,5140,5140,1200
20240722,111600,1687470700,5140,5140,5140,5140,6
20240722,111500,1687439860,5150,5150,5150,5150,1
20240722,111400,1687434710,5140,5130,5140,5130,107
20240722,111300,1686884790,5130,5130,5130,5130,100
20240722,111200,1686371790,5130,5130,5130,5130,21
20240722,111100,1686264060,5140,5130,5140,5130,196
20240722,111000,1685257580,5130,5150,5150,5130,62
20240722,110900,1684939480,5150,5140,5150,5130,8101
20240722,110800,1643372350,5140,5150,5150,5140,123
20240722,110700,1642740100,5150,5150,5150,5150,1
20240722,110600,1642734950,5140,5150,5150,5140,47
20240722,110500,1642492960,5150,5150,5160,5150,508
20240722,110400,1639876720,5150,5150,5150,5150,6
20240722,110300,1639845820,5150,5150,5150,5140,3474
20240722,110200,1621976020,5150,5160,5160,5150,114
20240722,110100,1621388420,5150,5150,5150,5150,1125
20240722,110000,1615594670,5150,5150,5160,5150,2332
20240722,105900,1603584670,5150,5150,5150,5150,6
20240722,105800,1603553770,5160,5160,5160,5150,179
20240722,105700,1602630430,5160,5150,5160,5150,847
20240722,105600,1598260260,5150,5160,5160,5150,218
20240722,105500,1597136530,5150,5170,5170,5150,44
20240722,105400,1596909500,5170,5160,5170,5160,404
20240722,105300,1594824830,5160,5160,5160,5160,365
20240722,105200,1592941430,5170,5160,5170,5160,1222
20240722,105100,1586630580,5160,5160,5170,5160,2410
20240722,105000,1574192980,5170,5160,5180,5160,326
20240722,104900,1572507430,5170,5170,5170,5160,17
20240722,104800,1572419600,5170,5170,5170,5170,138
20240722,104700,1571706140,5170,5160,5170,5160,1230
20240722,104600,1565359270,5160,5170,5170,5160,7
20240722,104500,1565323130,5170,5170,5170,5170,14
20240722,104400,1565250750,5170,5170,5170,5160,158
20240722,104300,1564433940,5170,5170,5170,5170,16
20240722,104200,1564351220,5170,5170,5170,5160,9
20240722,104100,1564304750,5170,5170,5170,5170,146
20240722,104000,1563549930,5170,5160,5170,5160,1084
20240722,103900,1557956460,5160,5170,5170,5160,566
20240722,103800,1555030300,5170,5160,5170,5160,1873
20240722,103700,1545358970,5160,5150,5160,5150,118
20240722,103600,1544751200,5150,5150,5150,5150,41
20240722,103500,1544540050,5140,5150,5160,5140,610
20240722,103400,1541399620,5160,5150,5160,5150,1617
20240722,103300,1533057150,5140,5160,5160,5140,2187
20240722,103200,1521813530,5150,5160,5160,5150,107
20240722,103100,1521262460,5160,5160,5160,5150,94
20240722,103000,1520778330,5140,5140,5140,5140,6
20240722,102900,1520747490,5160,5150,5160,5140,1029
20240722,102800,1515454160,5150,5140,5150,5140,5
20240722,102700,1515428420,5140,5150,5150,5140,62
20240722,102600,1515109700,5140,5150,5150,5140,1472
20240722,102500,1507530620,5150,5160,5160,5140,155
20240722,102400,1506732420,5150,5150,5150,5150,1481
20240722,102300,1499105270,5150,5140,5150,5140,56
20240722,102200,1498816930,5150,5160,5160,5140,292
20240722,102100,1497313310,5160,5150,5160,5150,952
20240722,102000,1492410500,5150,5140,5150,5130,3134
20240722,101900,1476316220,5130,5130,5140,5130,225
20240722,101800,1475161630,5130,5140,5140,5130,980
20240722,101700,1470132970,5140,5140,5150,5130,1386
20240722,101600,1463022250,5130,5140,5140,5130,900
20240722,101500,1458399250,5150,5150,5150,5140,397
20240722,101400,1456354850,5150,5140,5150,5140,111
20240722,101300,1455784300,5120,5150,5150,5120,7011
20240722,101200,1419813620,5150,5150,5150,5140,1722
20240722,101100,1410962390,5140,5150,5150,5140,13
20240722,101000,1410895450,5140,5140,5150,5140,322
20240722,100900,1409240250,5140,5150,5150,5140,1267
20240722,100800,1402724090,5150,5150,5150,5140,77
20240722,100700,1402328160,5130,5130,5150,5130,753
20240722,100600,1398464440,5130,5140,5150,5130,1195
20240722,100500,1392325610,5140,5140,5140,5100,10133
20240722,100400,1340498920,5130,5130,5130,5120,1396
20240722,100300,1333340030,5130,5130,5130,5120,2814
20240722,100200,1318924640,5130,5140,5140,5130,2911
20240722,100100,1303978310,5150,5150,5150,5150,146
20240722,100000,1303226410,5150,5150,5150,5130,2183
20240722,095900,1292010780,5140,5140,5150,5140,1015
20240722,095800,1286792480,5150,5150,5150,5140,1737
20240722,095700,1277853630,5150,5140,5150,5140,740
20240722,095600,1274047620,5130,5130,5140,5130,1941
20240722,095500,1264086150,5140,5150,5150,5140,1545
20240722,095400,1256144610,5150,5130,5150,5130,358
20240722,095300,1254304910,5140,5130,5140,5130,1036
20240722,095200,1248990130,5130,5150,5160,5130,4744
20240722,095100,1224578970,5160,5160,5160,5160,100
20240722,095000,1224062970,5150,5150,5150,5150,2222
20240722,094900,1212619670,5140,5130,5140,5130,3104
20240722,094800,1196686110,5140,5140,5140,5140,297
20240722,094700,1195159530,5140,5140,5150,5130,2883
20240722,094600,1180354220,5140,5140,5140,5130,1023
20240722,094500,1175105420,5140,5130,5140,5130,827
20240722,094400,1170856640,5140,5140,5140,5140,656
20240722,094300,1167484800,5140,5130,5150,5130,1951
20240722,094200,1157474750,5140,5150,5150,5130,4020
20240722,094100,1136826400,5150,5140,5150,5130,323
20240722,094000,1135167700,5140,5140,5150,5130,406
20240722,093900,1133078320,5130,5140,5140,5130,2512
20240722,093800,1120187520,5140,5130,5140,5130,1940
20240722,093700,1110232350,5130,5110,5140,5110,1988
20240722,093600,1100047480,5110,5120,5130,5110,3170
20240722,093500,1083804400,5100,5100,5130,5100,1748
20240722,093400,1074885220,5100,5120,5130,5090,26086
20240722,093300,941851940,5110,5150,5150,5100,25972
20240722,093200,808880490,5170,5170,5180,5140,14540
20240722,093100,733941080,5170,5190,5200,5170,5213
20240722,093000,706922640,5200,5180,5200,5180,4179
20240722,092900,685274820,5180,5210,5210,5180,12635
20240722,092800,619635250,5210,5220,5220,5200,11949
20240722,092700,557413830,5220,5230,5230,5210,6839
20240722,092600,521722400,5240,5230,5240,5230,6441
20240722,092500,488035920,5230,5250,5260,5220,1603
20240722,092400,479665060,5230,5230,5260,5230,6691
20240722,092300,444667560,5230,5250,5270,5230,2718
20240722,092200,430395060,5250,5250,5270,5250,1402
20240722,092100,423034500,5250,5270,5280,5250,1003
20240722,092000,417768680,5240,5240,5240,5240,2178
20240722,091900,406355960,5240,5280,5280,5230,7601
20240722,091800,366390000,5280,5300,5300,5280,839
20240722,091700,361950390,5280,5330,5330,5270,7327
20240722,091600,323223430,5300,5320,5320,5300,7930
20240722,091500,281127650,5320,5320,5340,5320,2619
20240722,091400,267194340,5330,5340,5340,5330,3791
20240722,091300,246970850,5340,5350,5360,5340,2197
20240722,091200,235236350,5360,5350,5360,5330,3966
20240722,091100,214052090,5350,5330,5360,5320,2630
20240722,091000,199994640,5330,5300,5330,5300,1961
20240722,090900,189552040,5320,5290,5320,5290,9332
20240722,090800,140091250,5290,5280,5290,5280,987
20240722,090700,134873330,5270,5290,5290,5270,2167
20240722,090600,123442640,5300,5270,5300,5270,1040
20240722,090500,117941690,5270,5280,5290,5270,3648
20240722,090400,98709860,5290,5290,5290,5290,606
20240722,090300,95504120,5290,5320,5330,5290,4897
20240722,090200,69534610,5310,5300,5310,5290,2757
20240722,090100,54930510,5300,5320,5320,5300,2629
20240722,090000,40981010,5310,5300,5320,5300,7632