stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,200400,2842571410,6380,6380,6380,6380,14212
20240722,200300,2842571410,6380,6380,6380,6380,0
20240722,200200,2842571410,6380,6380,6380,6380,0
20240722,200100,2842571410,6380,6380,6380,6380,0
20240722,200000,2842571410,6380,6380,6380,6380,0
20240722,195900,2842571410,6380,6380,6380,6380,0
20240722,195800,2842571410,6380,6380,6380,6380,0
20240722,195700,2842571410,6380,6380,6380,6380,0
20240722,195600,2842571410,6380,6380,6380,6380,0
20240722,195500,2842571410,6380,6380,6380,6380,0
20240722,195400,2842571410,6380,6380,6380,6380,0
20240722,195300,2842571410,6380,6380,6380,6380,0
20240722,195200,2842571410,6380,6380,6380,6380,0
20240722,195100,2842571410,6380,6380,6380,6380,0
20240722,195000,2842571410,6380,6380,6380,6380,0
20240722,194900,2842571410,6380,6380,6380,6380,0
20240722,194800,2842571410,6380,6380,6380,6380,0
20240722,194700,2842571410,6380,6380,6380,6380,0
20240722,194600,2842571410,6380,6380,6380,6380,0
20240722,194500,2842571410,6380,6380,6380,6380,0
20240722,194400,2842571410,6380,6380,6380,6380,0
20240722,194300,2842571410,6380,6380,6380,6380,0
20240722,194200,2842571410,6380,6380,6380,6380,0
20240722,194100,2842571410,6380,6380,6380,6380,0
20240722,194000,2842571410,6380,6380,6380,6380,0
20240722,193900,2842571410,6380,6380,6380,6380,0
20240722,193800,2842571410,6380,6380,6380,6380,0
20240722,193700,2842571410,6380,6380,6380,6380,0
20240722,193600,2842571410,6380,6380,6380,6380,0
20240722,193500,2842571410,6380,6380,6380,6380,0
20240722,193400,2842571410,6380,6380,6380,6380,14212
20240722,193300,2842571410,6380,6380,6380,6380,0
20240722,193200,2842571410,6380,6380,6380,6380,0
20240722,193100,2842571410,6380,6380,6380,6380,0
20240722,193000,2842571410,6380,6380,6380,6380,0
20240722,192900,2842571410,6380,6380,6380,6380,0
20240722,192800,2842571410,6380,6380,6380,6380,0
20240722,192700,2842571410,6380,6380,6380,6380,0
20240722,192600,2842571410,6380,6380,6380,6380,0
20240722,192500,2842571410,6380,6380,6380,6380,0
20240722,192400,2842571410,6380,6380,6380,6380,0
20240722,192300,2842571410,6380,6380,6380,6380,0
20240722,192200,2842571410,6380,6380,6380,6380,0
20240722,192100,2842571410,6380,6380,6380,6380,0
20240722,192000,2842571410,6380,6380,6380,6380,0
20240722,191900,2842571410,6380,6380,6380,6380,0
20240722,191800,2842571410,6380,6380,6380,6380,0
20240722,191700,2842571410,6380,6380,6380,6380,0
20240722,191600,2842571410,6380,6380,6380,6380,0
20240722,191500,2842571410,6380,6380,6380,6380,0
20240722,191400,2842571410,6380,6380,6380,6380,0
20240722,191300,2842571410,6380,6380,6380,6380,0
20240722,191200,2842571410,6380,6380,6380,6380,0
20240722,191100,2842571410,6380,6380,6380,6380,0
20240722,191000,2842571410,6380,6380,6380,6380,0
20240722,190900,2842571410,6380,6380,6380,6380,0
20240722,190800,2842571410,6380,6380,6380,6380,0
20240722,190700,2842571410,6380,6380,6380,6380,0
20240722,190600,2842571410,6380,6380,6380,6380,0
20240722,190500,2842571410,6380,6380,6380,6380,0
20240722,190400,2842571410,6380,6380,6380,6380,14212
20240722,190300,2842571410,6380,6380,6380,6380,0
20240722,190200,2842571410,6380,6380,6380,6380,0
20240722,190100,2842571410,6380,6380,6380,6380,0
20240722,190000,2842571410,6380,6380,6380,6380,0
20240722,185900,2842571410,6380,6380,6380,6380,0
20240722,185800,2842571410,6380,6380,6380,6380,0
20240722,185700,2842571410,6380,6380,6380,6380,0
20240722,185600,2842571410,6380,6380,6380,6380,0
20240722,185500,2842571410,6380,6380,6380,6380,0
20240722,185400,2842571410,6380,6380,6380,6380,0
20240722,185300,2842571410,6380,6380,6380,6380,0
20240722,185200,2842571410,6380,6380,6380,6380,0
20240722,185100,2842571410,6380,6380,6380,6380,0
20240722,185000,2842571410,6380,6380,6380,6380,0
20240722,184900,2842571410,6380,6380,6380,6380,0
20240722,184800,2842571410,6380,6380,6380,6380,0
20240722,184700,2842571410,6380,6380,6380,6380,0
20240722,184600,2842571410,6380,6380,6380,6380,0
20240722,184500,2842571410,6380,6380,6380,6380,0
20240722,184400,2842571410,6380,6380,6380,6380,0
20240722,184300,2842571410,6380,6380,6380,6380,0
20240722,184200,2842571410,6380,6380,6380,6380,0
20240722,184100,2842571410,6380,6380,6380,6380,0
20240722,184000,2842571410,6380,6380,6380,6380,0
20240722,183900,2842571410,6380,6380,6380,6380,0
20240722,183800,2842571410,6380,6380,6380,6380,0
20240722,183700,2842571410,6380,6380,6380,6380,0
20240722,183600,2842571410,6380,6380,6380,6380,0
20240722,183500,2842571410,6380,6380,6380,6380,0
20240722,183400,2842571410,6380,6380,6380,6380,14212
20240722,183300,2842571410,6380,6380,6380,6380,0
20240722,183200,2842571410,6380,6380,6380,6380,0
20240722,183100,2842571410,6380,6380,6380,6380,0
20240722,183000,2842571410,6380,6380,6380,6380,0
20240722,182900,2842571410,6380,6380,6380,6380,0
20240722,182800,2842571410,6380,6380,6380,6380,0
20240722,182700,2842571410,6380,6380,6380,6380,0
20240722,182600,2842571410,6380,6380,6380,6380,0
20240722,182500,2842571410,6380,6380,6380,6380,0
20240722,182400,2842571410,6380,6380,6380,6380,0
20240722,182300,2842571410,6380,6380,6380,6380,0
20240722,182200,2842571410,6380,6380,6380,6380,0
20240722,182100,2842571410,6380,6380,6380,6380,0
20240722,182000,2842571410,6380,6380,6380,6380,0
20240722,181900,2842571410,6380,6380,6380,6380,0
20240722,181800,2842571410,6380,6380,6380,6380,0
20240722,181700,2842571410,6380,6380,6380,6380,0
20240722,181600,2842571410,6380,6380,6380,6380,0
20240722,181500,2842571410,6380,6380,6380,6380,0
20240722,181400,2842571410,6380,6380,6380,6380,0
20240722,181300,2842571410,6380,6380,6380,6380,0
20240722,181200,2842571410,6380,6380,6380,6380,0
20240722,181100,2842571410,6380,6380,6380,6380,0
20240722,181000,2842571410,6380,6380,6380,6380,0
20240722,180900,2842571410,6380,6380,6380,6380,0
20240722,180800,2842571410,6380,6380,6380,6380,0
20240722,180700,2842571410,6380,6380,6380,6380,0
20240722,180600,2842571410,6380,6380,6380,6380,0
20240722,180500,2842571410,6380,6380,6380,6380,0
20240722,180400,2842571410,6380,6380,6380,6380,14212
20240722,180300,2842571410,6380,6380,6380,6380,0
20240722,180200,2842571410,6380,6380,6380,6380,0
20240722,180100,2842571410,6380,6380,6380,6380,0
20240722,180000,2842571410,6380,6380,6380,6380,0
20240722,175900,2842571410,6380,6380,6380,6380,0
20240722,175800,2842571410,6380,6380,6380,6380,0
20240722,175700,2842571410,6380,6380,6380,6380,0
20240722,175600,2842571410,6380,6380,6380,6380,0
20240722,175500,2842571410,6380,6380,6380,6380,0
20240722,175400,2842571410,6380,6380,6380,6380,0
20240722,175300,2842571410,6380,6380,6380,6380,0
20240722,175200,2842571410,6380,6380,6380,6380,0
20240722,175100,2842571410,6380,6380,6380,6380,0
20240722,175000,2842571410,6380,6380,6380,6380,0
20240722,174900,2842571410,6380,6380,6380,6380,0
20240722,174800,2842571410,6380,6380,6380,6380,0
20240722,174700,2842571410,6380,6380,6380,6380,0
20240722,174600,2842571410,6380,6380,6380,6380,0
20240722,174500,2842571410,6380,6380,6380,6380,0
20240722,174400,2842571410,6380,6380,6380,6380,0
20240722,174300,2842571410,6380,6380,6380,6380,0
20240722,174200,2842571410,6380,6380,6380,6380,0
20240722,174100,2842571410,6380,6380,6380,6380,0
20240722,174000,2842571410,6380,6380,6380,6380,0
20240722,173900,2842571410,6380,6380,6380,6380,0
20240722,173800,2842571410,6380,6380,6380,6380,0
20240722,173700,2842571410,6380,6380,6380,6380,0
20240722,173600,2842571410,6380,6380,6380,6380,0
20240722,173500,2842571410,6380,6380,6380,6380,0
20240722,173400,2842571410,6380,6380,6380,6380,14212
20240722,173300,2842571410,6380,6380,6380,6380,0
20240722,173200,2842571410,6380,6380,6380,6380,0
20240722,173100,2842571410,6380,6380,6380,6380,0
20240722,173000,2842571410,6380,6380,6380,6380,0
20240722,172900,2842571410,6380,6380,6380,6380,0
20240722,172800,2842571410,6380,6380,6380,6380,0
20240722,172700,2842571410,6380,6380,6380,6380,0
20240722,172600,2842571410,6380,6380,6380,6380,0
20240722,172500,2842571410,6380,6380,6380,6380,0
20240722,172400,2842571410,6380,6380,6380,6380,0
20240722,172300,2842571410,6380,6380,6380,6380,0
20240722,172200,2842571410,6380,6380,6380,6380,0
20240722,172100,2842571410,6380,6380,6380,6380,0
20240722,172000,2842571410,6380,6380,6380,6380,0
20240722,171900,2842571410,6380,6380,6380,6380,0
20240722,171800,2842571410,6380,6380,6380,6380,0
20240722,171700,2842571410,6380,6380,6380,6380,0
20240722,171600,2842571410,6380,6380,6380,6380,0
20240722,171500,2842571410,6380,6380,6380,6380,0
20240722,171400,2842571410,6380,6380,6380,6380,0
20240722,171300,2842571410,6380,6380,6380,6380,0
20240722,171200,2842571410,6380,6380,6380,6380,0
20240722,171100,2842571410,6380,6380,6380,6380,0
20240722,171000,2842571410,6380,6380,6380,6380,0
20240722,170900,2842571410,6380,6380,6380,6380,0
20240722,170800,2842571410,6380,6380,6380,6380,0
20240722,170700,2842571410,6380,6380,6380,6380,0
20240722,170600,2842571410,6380,6380,6380,6380,0
20240722,170500,2842571410,6380,6380,6380,6380,0
20240722,170400,2842571410,6380,6380,6380,6380,14212
20240722,170300,2842571410,6380,6380,6380,6380,0
20240722,170200,2842571410,6380,6380,6380,6380,0
20240722,170100,2842571410,6380,6380,6380,6380,0
20240722,170000,2842571410,6380,6380,6380,6380,0
20240722,165900,2842571410,6380,6380,6380,6380,0
20240722,165800,2842571410,6380,6380,6380,6380,0
20240722,165700,2842571410,6380,6380,6380,6380,0
20240722,165600,2842571410,6380,6380,6380,6380,0
20240722,165500,2842571410,6380,6380,6380,6380,0
20240722,165400,2842571410,6380,6380,6380,6380,0
20240722,165300,2842571410,6380,6380,6380,6380,0
20240722,165200,2842571410,6380,6380,6380,6380,0
20240722,165100,2842571410,6380,6380,6380,6380,0
20240722,165000,2842571410,6380,6380,6380,6380,0
20240722,164900,2842571410,6380,6380,6380,6380,0
20240722,164800,2842571410,6380,6380,6380,6380,0
20240722,164700,2842571410,6380,6380,6380,6380,0
20240722,164600,2842571410,6380,6380,6380,6380,0
20240722,164500,2842571410,6380,6380,6380,6380,0
20240722,164400,2842571410,6380,6380,6380,6380,0
20240722,164300,2842571410,6380,6380,6380,6380,0
20240722,164200,2842571410,6380,6380,6380,6380,0
20240722,164100,2842571410,6380,6380,6380,6380,0
20240722,164000,2842571410,6380,6380,6380,6380,0
20240722,163900,2842571410,6380,6380,6380,6380,0
20240722,163800,2842571410,6380,6380,6380,6380,0
20240722,163700,2842571410,6380,6380,6380,6380,0
20240722,163600,2842571410,6380,6380,6380,6380,0
20240722,163500,2842571410,6380,6380,6380,6380,0
20240722,163400,2842571410,6380,6380,6380,6380,14212
20240722,163300,2842571410,6380,6380,6380,6380,0
20240722,163200,2842571410,6380,6380,6380,6380,0
20240722,163100,2842571410,6380,6380,6380,6380,0
20240722,163000,2842571410,6380,6380,6380,6380,0
20240722,162900,2842571410,6380,6380,6380,6380,0
20240722,162800,2842571410,6380,6380,6380,6380,0
20240722,162700,2842571410,6380,6380,6380,6380,0
20240722,162600,2842571410,6380,6380,6380,6380,0
20240722,162500,2842571410,6380,6380,6380,6380,0
20240722,162400,2842571410,6380,6380,6380,6380,0
20240722,162300,2842571410,6380,6380,6380,6380,0
20240722,162200,2842571410,6380,6380,6380,6380,0
20240722,162100,2842571410,6380,6380,6380,6380,0
20240722,162000,2842571410,6380,6380,6380,6380,0
20240722,161900,2842571410,6380,6380,6380,6380,0
20240722,161800,2842571410,6380,6380,6380,6380,0
20240722,161700,2842571410,6380,6380,6380,6380,0
20240722,161600,2842571410,6380,6380,6380,6380,0
20240722,161500,2842571410,6380,6380,6380,6380,0
20240722,161400,2842571410,6380,6380,6380,6380,0
20240722,161300,2842571410,6380,6380,6380,6380,0
20240722,161200,2842571410,6380,6380,6380,6380,0
20240722,161100,2842571410,6380,6380,6380,6380,0
20240722,161000,2842571410,6380,6380,6380,6380,0
20240722,160900,2842571410,6380,6380,6380,6380,0
20240722,160800,2842571410,6380,6380,6380,6380,0
20240722,160700,2842571410,6380,6380,6380,6380,0
20240722,160600,2842571410,6380,6380,6380,6380,0
20240722,160500,2842571410,6380,6380,6380,6380,0
20240722,160400,2842571410,6380,6380,6380,6380,14212
20240722,160300,2842571410,6380,6380,6380,6380,0
20240722,160200,2842571410,6380,6380,6380,6380,0
20240722,160100,2842571410,6380,6380,6380,6380,0
20240722,160000,2842571410,6380,6380,6380,6380,0
20240722,155900,2842571410,6380,6380,6380,6380,0
20240722,155800,2842571410,6380,6380,6380,6380,0
20240722,155700,2842571410,6380,6380,6380,6380,0
20240722,155600,2842571410,6380,6380,6380,6380,0
20240722,155500,2842571410,6380,6380,6380,6380,0
20240722,155400,2842571410,6380,6380,6380,6380,0
20240722,155300,2842571410,6380,6380,6380,6380,0
20240722,155200,2842571410,6380,6380,6380,6380,0
20240722,155100,2842571410,6380,6380,6380,6380,0
20240722,155000,2842571410,6380,6380,6380,6380,0
20240722,154900,2842571410,6380,6380,6380,6380,0
20240722,154800,2842571410,6380,6380,6380,6380,0
20240722,154700,2842571410,6380,6380,6380,6380,0
20240722,154600,2842571410,6380,6380,6380,6380,0
20240722,154500,2842571410,6380,6380,6380,6380,0
20240722,154400,2842571410,6380,6380,6380,6380,0
20240722,154300,2842571410,6380,6380,6380,6380,0
20240722,154200,2842571410,6380,6380,6380,6380,0
20240722,154100,2842571410,6380,6380,6380,6380,0
20240722,154000,2842571410,6380,6380,6380,6380,0
20240722,153900,2842571410,6380,6380,6380,6380,0
20240722,153800,2842571410,6380,6380,6380,6380,0
20240722,153700,2842571410,6380,6380,6380,6380,0
20240722,153600,2842571410,6380,6380,6380,6380,0
20240722,153500,2842571410,6380,6380,6380,6380,0
20240722,153400,2842571410,6380,6380,6380,6380,14212
20240722,153300,2842571410,6380,6380,6380,6380,0
20240722,153200,2842571410,6380,6380,6380,6380,0
20240722,153100,2842571410,6380,6380,6380,6380,0
20240722,153000,2842571410,6380,6380,6380,6380,14212
20240722,152900,2751898850,6330,6330,6330,6330,0
20240722,152800,2751898850,6330,6330,6330,6330,0
20240722,152700,2751898850,6330,6330,6330,6330,0
20240722,152600,2751898850,6330,6330,6330,6330,0
20240722,152500,2751898850,6330,6330,6330,6330,0
20240722,152400,2751898850,6330,6330,6330,6330,0
20240722,152300,2751898850,6330,6330,6330,6330,0
20240722,152200,2751898850,6330,6330,6330,6330,0
20240722,152100,2751898850,6330,6330,6330,6330,0
20240722,152000,2751898850,6330,6330,6330,6330,0
20240722,151900,2751898850,6330,6310,6330,6300,4229
20240722,151800,2725187490,6310,6310,6310,6310,816
20240722,151700,2720038530,6310,6310,6320,6310,1630
20240722,151600,2709753160,6320,6320,6320,6320,2121
20240722,151500,2696348440,6330,6330,6330,6330,10
20240722,151400,2696285140,6340,6340,6340,6340,9
20240722,151300,2696228080,6350,6350,6350,6350,0
20240722,151200,2696228080,6350,6320,6350,6320,1246
20240722,151100,2688353180,6320,6330,6330,6320,243
20240722,151000,2686816120,6320,6320,6320,6320,252
20240722,150900,2685223480,6340,6340,6340,6340,731
20240722,150800,2680588940,6340,6330,6340,6330,85
20240722,150700,2680050050,6330,6330,6330,6330,409
20240722,150600,2677461080,6330,6330,6330,6330,1
20240722,150500,2677454750,6330,6330,6340,6320,752
20240722,150400,2672698890,6330,6340,6340,6330,2010
20240722,150300,2659975500,6350,6350,6350,6350,0
20240722,150200,2659975500,6350,6340,6350,6340,1153
20240722,150100,2652663860,6340,6360,6360,6340,743
20240722,150000,2647953200,6340,6350,6360,6340,834
20240722,145900,2642663420,6350,6370,6370,6350,336
20240722,145800,2640529800,6350,6350,6350,6350,0
20240722,145700,2640529800,6350,6350,6350,6350,32
20240722,145600,2640326600,6400,6350,6400,6350,160
20240722,145500,2639307640,6340,6340,6340,6340,2
20240722,145400,2639294960,6350,6360,6360,6350,1295
20240722,145300,2631066710,6380,6380,6380,6380,145
20240722,145200,2630141610,6380,6370,6380,6370,1068
20240722,145100,2623337450,6400,6370,6400,6370,449
20240722,145000,2620474500,6410,6410,6410,6410,709
20240722,144900,2615929810,6420,6370,6420,6370,5700
20240722,144800,2579439700,6390,6380,6390,6380,577
20240722,144700,2575758430,6350,6400,6400,6350,8
20240722,144600,2575707580,6330,6380,6400,6310,4380
20240722,144500,2547687740,6290,6340,6380,6290,14036
20240722,144400,2458426510,6290,6250,6350,6250,10370
20240722,144300,2392951940,6270,6270,6270,6270,2
20240722,144200,2392939400,6270,6270,6270,6270,1
20240722,144100,2392933130,6240,6250,6250,6240,1000
20240722,144000,2386686590,6270,6260,6270,6260,201
20240722,143900,2385428080,6260,6260,6260,6230,10
20240722,143800,2385365510,6240,6250,6250,6240,5784
20240722,143700,2349272950,6260,6250,6260,6240,906
20240722,143600,2343618780,6250,6260,6260,6250,514
20240722,143500,2340406130,6260,6260,6260,6260,0
20240722,143400,2340406130,6260,6260,6260,6260,31
20240722,143300,2340212070,6250,6270,6270,6250,2743
20240722,143200,2323052320,6270,6270,6270,6270,0
20240722,143100,2323052320,6270,6270,6270,6270,0
20240722,143000,2323052320,6270,6270,6270,6270,46
20240722,142900,2322763900,6270,6250,6270,6250,159
20240722,142800,2321770130,6270,6270,6270,6270,1
20240722,142700,2321763860,6250,6260,6260,6250,1736
20240722,142600,2310913360,6250,6260,6260,6250,219
20240722,142500,2309544060,6250,6260,6260,6250,1437
20240722,142400,2300553780,6270,6260,6270,6260,417
20240722,142300,2297942590,6260,6270,6270,6260,133
20240722,142200,2297109380,6270,6270,6270,6270,451
20240722,142100,2294281610,6270,6270,6270,6270,163
20240722,142000,2293259600,6260,6260,6260,6260,20
20240722,141900,2293134400,6260,6260,6260,6260,2759
20240722,141800,2275863060,6250,6250,6250,6250,0
20240722,141700,2275863060,6250,6250,6250,6250,380
20240722,141600,2273488060,6250,6250,6250,6250,761
20240722,141500,2268731810,6260,6250,6270,6250,2258
20240722,141400,2254589310,6250,6250,6250,6250,765
20240722,141300,2249808060,6280,6280,6280,6280,0
20240722,141200,2249808060,6280,6260,6280,6250,8706
20240722,141100,2195272200,6270,6270,6270,6270,77
20240722,141000,2194789410,6270,6270,6270,6270,63
20240722,140900,2194394400,6270,6270,6270,6270,20
20240722,140800,2194269000,6280,6270,6280,6270,203
20240722,140700,2192996160,6270,6270,6270,6270,1
20240722,140600,2192989890,6260,6260,6260,6260,1650
20240722,140500,2182660890,6270,6270,6270,6270,2000
20240722,140400,2170120890,6260,6270,6270,6260,258
20240722,140300,2168504230,6270,6270,6270,6270,0
20240722,140200,2168504230,6270,6270,6270,6270,0
20240722,140100,2168504230,6270,6270,6270,6270,1
20240722,140000,2168497960,6260,6260,6270,6260,1404
20240722,135900,2159707920,6270,6270,6270,6270,0
20240722,135800,2159707920,6270,6270,6270,6270,54
20240722,135700,2159369340,6270,6270,6270,6270,363
20240722,135600,2157093330,6270,6270,6270,6270,202
20240722,135500,2155826790,6270,6270,6270,6270,4216
20240722,135400,2129392470,6280,6280,6280,6280,0
20240722,135300,2129392470,6280,6280,6280,6280,1475
20240722,135200,2120129470,6290,6280,6290,6280,149
20240722,135100,2119193650,6280,6280,6280,6280,388
20240722,135000,2116757010,6270,6270,6270,6270,100
20240722,134900,2116130010,6270,6270,6270,6270,0
20240722,134800,2116130010,6270,6280,6280,6270,1021
20240722,134700,2109722040,6280,6280,6280,6280,2145
20240722,134600,2096251440,6290,6290,6290,6290,10
20240722,134500,2096188540,6290,6290,6290,6290,521
20240722,134400,2092911450,6290,6300,6300,6290,1251
20240722,134300,2085042650,6300,6300,6300,6300,0
20240722,134200,2085042650,6300,6300,6300,6300,0
20240722,134100,2085042650,6300,6300,6300,6300,0
20240722,134000,2085042650,6300,6300,6300,6300,175
20240722,133900,2083940150,6300,6300,6300,6300,1867
20240722,133800,2072178050,6280,6280,6280,6280,1
20240722,133700,2072171770,6280,6290,6290,6280,2531
20240722,133600,2056272280,6290,6290,6290,6290,0
20240722,133500,2056272280,6290,6300,6300,6290,2250
20240722,133400,2042109780,6300,6300,6300,6300,8
20240722,133300,2042059380,6300,6280,6300,6280,770
20240722,133200,2037216900,6280,6280,6280,6280,0
20240722,133100,2037216900,6280,6280,6280,6280,850
20240722,133000,2031878900,6290,6290,6290,6290,0
20240722,132900,2031878900,6290,6290,6290,6290,1
20240722,132800,2031872610,6280,6280,6280,6280,500
20240722,132700,2028732610,6280,6280,6280,6270,22
20240722,132600,2028594550,6270,6270,6270,6270,783
20240722,132500,2023685140,6270,6270,6270,6270,330
20240722,132400,2021616040,6280,6280,6280,6280,1
20240722,132300,2021609760,6270,6270,6270,6270,524
20240722,132200,2018324280,6280,6280,6280,6280,0
20240722,132100,2018324280,6280,6280,6280,6280,0
20240722,132000,2018324280,6280,6280,6280,6280,0
20240722,131900,2018324280,6280,6290,6290,6280,381
20240722,131800,2015931590,6290,6290,6290,6290,3
20240722,131700,2015912720,6280,6280,6280,6280,0
20240722,131600,2015912720,6280,6280,6280,6280,0
20240722,131500,2015912720,6280,6280,6280,6280,593
20240722,131400,2012188680,6290,6290,6290,6290,4
20240722,131300,2012163520,6280,6280,6280,6280,2150
20240722,131200,1998661520,6280,6280,6280,6280,53
20240722,131100,1998328680,6280,6280,6280,6280,449
20240722,131000,1995508960,6290,6290,6290,6290,962
20240722,130900,1989457980,6300,6300,6300,6300,1
20240722,130800,1989451680,6290,6290,6290,6290,634
20240722,130700,1985463820,6290,6290,6290,6290,40
20240722,130600,1985212220,6290,6290,6290,6290,5
20240722,130500,1985180770,6290,6290,6290,6290,0
20240722,130400,1985180770,6290,6290,6290,6290,0
20240722,130300,1985180770,6290,6290,6290,6290,14
20240722,130200,1985092710,6300,6290,6300,6290,581
20240722,130100,1981438020,6290,6290,6290,6290,200
20240722,130000,1980180020,6300,6300,6300,6300,0
20240722,125900,1980180020,6300,6290,6300,6290,624
20240722,125800,1976254030,6300,6300,6300,6300,0
20240722,125700,1976254030,6300,6300,6300,6300,80
20240722,125600,1975750030,6290,6290,6290,6290,0
20240722,125500,1975750030,6290,6300,6300,6290,54
20240722,125400,1975410360,6290,6290,6290,6290,0
20240722,125300,1975410360,6290,6290,6290,6290,610
20240722,125200,1971573460,6300,6300,6300,6300,1542
20240722,125100,1961858860,6300,6300,6300,6300,0
20240722,125000,1961858860,6300,6300,6300,6300,90
20240722,124900,1961291860,6300,6300,6300,6300,370
20240722,124800,1958960860,6300,6300,6300,6300,90
20240722,124700,1958393860,6300,6300,6300,6300,14
20240722,124600,1958305660,6300,6330,6330,6300,156
20240722,124500,1957319380,6300,6310,6330,6300,369
20240722,124400,1954987860,6290,6300,6300,6290,200
20240722,124300,1953728460,6300,6320,6320,6300,2815
20240722,124200,1935969160,6320,6320,6320,6320,0
20240722,124100,1935969160,6320,6320,6320,6320,0
20240722,124000,1935969160,6320,6320,6320,6320,508
20240722,123900,1932758600,6310,6330,6330,6310,574
20240722,123800,1929135860,6320,6320,6320,6320,96
20240722,123700,1928529140,6320,6320,6320,6320,753
20240722,123600,1923770180,6330,6330,6330,6330,500
20240722,123500,1920605180,6330,6330,6330,6330,237
20240722,123400,1919104970,6330,6330,6330,6330,1
20240722,123300,1919098640,6350,6350,6350,6350,0
20240722,123200,1919098640,6350,6350,6350,6300,375
20240722,123100,1916728320,6320,6320,6320,6320,0
20240722,123000,1916728320,6320,6320,6320,6320,0
20240722,122900,1916728320,6320,6320,6330,6320,502
20240722,122800,1913553480,6310,6310,6310,6310,298
20240722,122700,1911673100,6300,6300,6300,6300,100
20240722,122600,1911043100,6310,6300,6310,6300,368
20240722,122500,1908721070,6300,6300,6310,6300,120
20240722,122400,1907964920,6300,6300,6300,6300,395
20240722,122300,1905476420,6300,6300,6300,6300,754
20240722,122200,1900726220,6300,6300,6300,6300,1
20240722,122100,1900719920,6290,6290,6290,6250,3366
20240722,122000,1879652940,6280,6280,6280,6280,0
20240722,121900,1879652940,6280,6280,6280,6280,0
20240722,121800,1879652940,6280,6280,6280,6280,0
20240722,121700,1879652940,6280,6290,6290,6280,104
20240722,121600,1878999800,6290,6290,6290,6290,2
20240722,121500,1878987220,6290,6290,6290,6290,1377
20240722,121400,1870325890,6300,6300,6300,6300,432
20240722,121300,1867604290,6300,6300,6310,6300,894
20240722,121200,1861972080,6300,6300,6300,6300,500
20240722,121100,1858822080,6310,6310,6310,6310,0
20240722,121000,1858822080,6310,6310,6310,6310,6
20240722,120900,1858784220,6300,6300,6300,6300,4
20240722,120800,1858759020,6310,6310,6310,6310,964
20240722,120700,1852676180,6310,6310,6310,6310,194
20240722,120600,1851452040,6310,6310,6310,6310,10
20240722,120500,1851388940,6310,6310,6310,6310,106
20240722,120400,1850720080,6310,6320,6320,6310,912
20240722,120300,1844956630,6320,6320,6320,6320,675
20240722,120200,1840690630,6330,6350,6350,6330,1199
20240722,120100,1833100940,6350,6350,6350,6350,679
20240722,120000,1828789290,6360,6360,6360,6360,1
20240722,115900,1828782930,6350,6330,6350,6330,1248
20240722,115800,1820858150,6330,6350,6350,6330,351
20240722,115700,1818636300,6350,6340,6350,6340,7000
20240722,115600,1774200520,6340,6340,6340,6330,120
20240722,115500,1773440220,6330,6340,6340,6330,1259
20240722,115400,1765469160,6350,6350,6350,6350,16
20240722,115300,1765367560,6340,6340,6350,6340,891
20240722,115200,1759713620,6340,6330,6350,6330,591
20240722,115100,1755968740,6340,6340,6340,6330,597
20240722,115000,1752184720,6340,6330,6350,6330,3871
20240722,114900,1727631230,6330,6330,6330,6330,232
20240722,114800,1726162670,6330,6320,6330,6320,2108
20240722,114700,1712835830,6320,6320,6320,6320,1
20240722,114600,1712829510,6320,6310,6320,6290,161
20240722,114500,1711813690,6310,6320,6320,6310,1978
20240722,114400,1699319030,6320,6310,6320,6310,519
20240722,114300,1696040290,6310,6310,6310,6310,1025
20240722,114200,1689572540,6300,6290,6300,6290,429
20240722,114100,1686869940,6290,6290,6290,6290,221
20240722,114000,1685479850,6280,6280,6280,6280,69
20240722,113900,1685046530,6280,6270,6280,6270,2431
20240722,113800,1669804150,6270,6270,6280,6270,2004
20240722,113700,1657239040,6280,6280,6280,6280,642
20240722,113600,1653207280,6280,6280,6280,6280,86
20240722,113500,1652667200,6280,6280,6280,6280,0
20240722,113400,1652667200,6280,6280,6280,6280,30
20240722,113300,1652478800,6290,6290,6290,6290,109
20240722,113200,1651793190,6290,6290,6290,6280,361
20240722,113100,1649523820,6280,6260,6280,6260,1746
20240722,113000,1638561460,6260,6270,6270,6260,292
20240722,112900,1636732640,6280,6250,6280,6250,2353
20240722,112800,1622004780,6230,6230,6230,6230,1
20240722,112700,1621998550,6240,6240,6240,6240,3
20240722,112600,1621979830,6240,6260,6260,6240,5
20240722,112500,1621948610,6250,6240,6250,6240,500
20240722,112400,1618823710,6240,6230,6240,6230,2000
20240722,112300,1606343810,6230,6240,6240,6230,701
20240722,112200,1601976570,6240,6240,6240,6240,1
20240722,112100,1601970330,6250,6250,6250,6250,0
20240722,112000,1601970330,6250,6250,6250,6250,0
20240722,111900,1601970330,6250,6230,6250,6230,177
20240722,111800,1600867530,6230,6230,6230,6230,31
20240722,111700,1600674400,6220,6230,6230,6220,996
20240722,111600,1594477320,6230,6230,6230,6220,390
20240722,111500,1592050120,6220,6220,6220,6220,313
20240722,111400,1590103260,6220,6220,6220,6220,3
20240722,111300,1590084600,6220,6220,6220,6220,1156
20240722,111200,1582894280,6230,6230,6230,6230,25
20240722,111100,1582738530,6220,6230,6230,6210,50
20240722,111000,1582427320,6230,6210,6230,6200,766
20240722,110900,1577670390,6220,6220,6220,6220,0
20240722,110800,1577670390,6220,6210,6220,6210,8
20240722,110700,1577620690,6220,6220,6220,6220,3
20240722,110600,1577602030,6230,6240,6240,6230,31
20240722,110500,1577408890,6250,6210,6250,6210,1113
20240722,110400,1570464670,6210,6210,6210,6210,136
20240722,110300,1569620110,6210,6210,6210,6210,5
20240722,110200,1569589060,6210,6210,6210,6210,0
20240722,110100,1569589060,6210,6200,6210,6200,206
20240722,110000,1568310450,6210,6200,6210,6200,307
20240722,105900,1566407040,6200,6200,6210,6200,1050
20240722,105800,1559896580,6200,6190,6200,6190,58
20240722,105700,1559537550,6190,6190,6190,6190,6
20240722,105600,1559500410,6190,6190,6190,6190,2000
20240722,105500,1547120410,6200,6200,6200,6200,13
20240722,105400,1547039810,6200,6200,6200,6180,9
20240722,105300,1546984130,6180,6200,6200,6180,858
20240722,105200,1541673130,6190,6190,6190,6190,150
20240722,105100,1540744630,6200,6200,6200,6200,1
20240722,105000,1540738430,6200,6210,6210,6200,26
20240722,104900,1540577170,6210,6210,6210,6210,0
20240722,104800,1540577170,6210,6200,6210,6200,104
20240722,104700,1539932350,6210,6210,6210,6210,0
20240722,104600,1539932350,6210,6200,6210,6200,52
20240722,104500,1539609780,6210,6200,6210,6200,111
20240722,104400,1538920480,6210,6210,6210,6210,201
20240722,104300,1537672270,6200,6200,6200,6190,712
20240722,104200,1533263240,6200,6200,6200,6190,1545
20240722,104100,1523693760,6200,6200,6210,6200,203
20240722,104000,1522435150,6220,6200,6220,6200,226
20240722,103900,1521033920,6210,6200,6210,6200,278
20240722,103800,1519309810,6200,6210,6210,6190,45
20240722,103700,1519030860,6210,6200,6210,6200,526
20240722,103600,1515769650,6190,6200,6200,6180,1096
20240722,103500,1508992600,6190,6190,6190,6190,14
20240722,103400,1508905940,6200,6200,6200,6200,462
20240722,103300,1506041540,6200,6180,6200,6180,56
20240722,103200,1505695440,6180,6190,6190,6180,1448
20240722,103100,1496745020,6190,6210,6220,6190,855
20240722,103000,1491449580,6220,6220,6220,6220,0
20240722,102900,1491449580,6220,6210,6220,6210,2
20240722,102800,1491437150,6220,6210,6220,6210,8
20240722,102700,1491387410,6190,6220,6220,6190,2337
20240722,102600,1476889000,6220,6220,6220,6220,365
20240722,102500,1474618700,6220,6220,6220,6220,0
20240722,102400,1474618700,6220,6190,6220,6180,4733
20240722,102300,1445334300,6190,6190,6190,6190,4
20240722,102200,1445309540,6180,6190,6190,6180,488
20240722,102100,1442293660,6180,6180,6190,6170,790
20240722,102000,1437411720,6190,6180,6190,6180,90
20240722,101900,1436855210,6190,6170,6190,6170,598
20240722,101800,1433158430,6180,6170,6190,6170,8
20240722,101700,1433108940,6180,6180,6180,6180,338
20240722,101600,1431020100,6230,6200,6230,6180,912
20240722,101500,1425375580,6250,6260,6260,6190,18
20240722,101400,1425263130,6210,6190,6300,6190,3780
20240722,101300,1401522200,6200,6190,6220,6180,1881
20240722,101200,1389869890,6190,6210,6210,6180,110
20240722,101100,1389189280,6180,6180,6230,6180,1374
20240722,101000,1380685610,6180,6180,6180,6180,1161
20240722,100900,1373510630,6180,6180,6180,6180,300
20240722,100800,1371656630,6190,6180,6190,6180,24
20240722,100700,1371508120,6190,6180,6190,6180,17
20240722,100600,1371403040,6200,6210,6210,6180,1577
20240722,100500,1361649500,6180,6190,6210,6180,2333
20240722,100400,1347214340,6190,6180,6190,6180,512
20240722,100300,1344046070,6180,6180,6180,6180,0
20240722,100200,1344046070,6180,6190,6190,6180,36
20240722,100100,1343823570,6180,6180,6190,6180,2124
20240722,100000,1330686590,6180,6180,6180,6180,2
20240722,095900,1330674230,6170,6180,6190,6170,417
20240722,095800,1328097360,6190,6170,6190,6170,390
20240722,095700,1325687470,6160,6170,6180,6160,2432
20240722,095600,1310689490,6180,6180,6180,6180,392
20240722,095500,1308266930,6180,6170,6180,6160,500
20240722,095400,1305179390,6160,6180,6190,6160,5962
20240722,095300,1268384900,6190,6190,6200,6190,296
20240722,095200,1266552630,6190,6180,6190,6180,59
20240722,095100,1266187490,6180,6200,6200,6180,902
20240722,095000,1260613090,6180,6200,6210,6180,700
20240722,094900,1256273680,6210,6210,6210,6170,2904
20240722,094800,1238315320,6200,6170,6200,6160,1344
20240722,094700,1230026850,6150,6160,6160,6150,10370
20240722,094600,1166176120,6160,6200,6200,6160,4097
20240722,094500,1140894320,6190,6200,6200,6170,442
20240722,094400,1138161550,6190,6200,6200,6190,2980
20240722,094300,1119692780,6190,6200,6210,6190,2791
20240722,094200,1102396380,6200,6200,6250,6200,862
20240722,094100,1097040960,6190,6170,6190,6150,8942
20240722,094000,1041949590,6210,6200,6210,6160,20977
20240722,093900,912515040,6200,6240,6240,6200,7897
20240722,093800,863549490,6240,6230,6240,6200,597
20240722,093700,859833330,6230,6220,6240,6200,4876
20240722,093600,829545570,6210,6220,6240,6210,3670
20240722,093500,806745280,6250,6220,6250,6200,6698
20240722,093400,765123860,6240,6230,6240,6220,1284
20240722,093300,757130270,6230,6280,6280,6230,19121
20240722,093200,637508200,6270,6290,6290,6270,3586
20240722,093100,614994180,6280,6280,6290,6280,1483
20240722,093000,605672840,6290,6290,6290,6280,2979
20240722,092900,586944930,6290,6300,6310,6290,3464
20240722,092800,565134730,6310,6320,6320,6310,2541
20240722,092700,549088270,6330,6350,6350,6320,1331
20240722,092600,540659930,6350,6350,6350,6340,173
20240722,092500,539561550,6340,6330,6340,6330,223
20240722,092400,538149930,6340,6340,6350,6330,536
20240722,092300,534751110,6340,6340,6360,6340,753
20240722,092200,529977070,6340,6380,6380,6340,4442
20240722,092100,501677220,6380,6380,6390,6380,1419
20240722,092000,492622000,6390,6390,6390,6380,364
20240722,091900,490298960,6390,6400,6400,6390,612
20240722,091800,486387280,6400,6400,6420,6400,952
20240722,091700,480294460,6400,6420,6420,6400,3043
20240722,091600,460766200,6420,6430,6430,6410,3960
20240722,091500,435334550,6440,6440,6450,6430,2437
20240722,091400,419635400,6420,6420,6430,6420,940
20240722,091300,413595350,6410,6420,6420,6410,2637
20240722,091200,396677060,6420,6360,6420,6360,10185
20240722,091100,331603900,6360,6330,6360,6330,1003
20240722,091000,325238010,6330,6320,6340,6320,1294
20240722,090900,317047040,6320,6350,6350,6320,4203
20240722,090800,290415210,6350,6340,6350,6340,1847
20240722,090700,278698120,6340,6350,6370,6340,1677
20240722,090600,268043310,6350,6320,6350,6320,2218
20240722,090500,253995600,6340,6350,6350,6300,3903
20240722,090400,229333390,6340,6370,6370,6340,3529
20240722,090300,206940110,6390,6410,6410,6370,2533
20240722,090200,190796320,6370,6400,6420,6370,3997
20240722,090100,165254760,6400,6460,6460,6400,10730
20240722,090000,96229760,6530,6540,6540,6410,14708