stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240712,191200,1454276080,2170,2170,2170,2170,12523
20240712,191100,1454276080,2170,2170,2170,2170,0
20240712,191000,1454276080,2170,2170,2170,2170,0
20240712,190900,1454276080,2170,2170,2170,2170,0
20240712,190800,1454276080,2170,2170,2170,2170,0
20240712,190700,1454276080,2170,2170,2170,2170,0
20240712,190600,1454276080,2170,2170,2170,2170,0
20240712,190500,1454276080,2170,2170,2170,2170,0
20240712,190400,1454276080,2170,2170,2170,2170,0
20240712,190300,1454276080,2170,2170,2170,2170,0
20240712,190200,1454276080,2170,2170,2170,2170,0
20240712,190100,1454276080,2170,2170,2170,2170,0
20240712,190000,1454276080,2170,2170,2170,2170,0
20240712,185900,1454276080,2170,2170,2170,2170,0
20240712,185800,1454276080,2170,2170,2170,2170,0
20240712,185700,1454276080,2170,2170,2170,2170,0
20240712,185600,1454276080,2170,2170,2170,2170,0
20240712,185500,1454276080,2170,2170,2170,2170,0
20240712,185400,1454276080,2170,2170,2170,2170,0
20240712,185300,1454276080,2170,2170,2170,2170,0
20240712,185200,1454276080,2170,2170,2170,2170,0
20240712,185100,1454276080,2170,2170,2170,2170,0
20240712,185000,1454276080,2170,2170,2170,2170,0
20240712,184900,1454276080,2170,2170,2170,2170,0
20240712,184800,1454276080,2170,2170,2170,2170,0
20240712,184700,1454276080,2170,2170,2170,2170,0
20240712,184600,1454276080,2170,2170,2170,2170,0
20240712,184500,1454276080,2170,2170,2170,2170,0
20240712,184400,1454276080,2170,2170,2170,2170,0
20240712,184300,1454276080,2170,2170,2170,2170,0
20240712,184200,1454276080,2170,2170,2170,2170,12523
20240712,184100,1454276080,2170,2170,2170,2170,0
20240712,184000,1454276080,2170,2170,2170,2170,0
20240712,183900,1454276080,2170,2170,2170,2170,0
20240712,183800,1454276080,2170,2170,2170,2170,0
20240712,183700,1454276080,2170,2170,2170,2170,0
20240712,183600,1454276080,2170,2170,2170,2170,0
20240712,183500,1454276080,2170,2170,2170,2170,0
20240712,183400,1454276080,2170,2170,2170,2170,0
20240712,183300,1454276080,2170,2170,2170,2170,0
20240712,183200,1454276080,2170,2170,2170,2170,0
20240712,183100,1454276080,2170,2170,2170,2170,0
20240712,183000,1454276080,2170,2170,2170,2170,0
20240712,182900,1454276080,2170,2170,2170,2170,0
20240712,182800,1454276080,2170,2170,2170,2170,0
20240712,182700,1454276080,2170,2170,2170,2170,0
20240712,182600,1454276080,2170,2170,2170,2170,0
20240712,182500,1454276080,2170,2170,2170,2170,0
20240712,182400,1454276080,2170,2170,2170,2170,0
20240712,182300,1454276080,2170,2170,2170,2170,0
20240712,182200,1454276080,2170,2170,2170,2170,0
20240712,182100,1454276080,2170,2170,2170,2170,0
20240712,182000,1454276080,2170,2170,2170,2170,0
20240712,181900,1454276080,2170,2170,2170,2170,0
20240712,181800,1454276080,2170,2170,2170,2170,0
20240712,181700,1454276080,2170,2170,2170,2170,0
20240712,181600,1454276080,2170,2170,2170,2170,0
20240712,181500,1454276080,2170,2170,2170,2170,0
20240712,181400,1454276080,2170,2170,2170,2170,0
20240712,181300,1454276080,2170,2170,2170,2170,0
20240712,181200,1454276080,2170,2170,2170,2170,12523
20240712,181100,1454276080,2170,2170,2170,2170,0
20240712,181000,1454276080,2170,2170,2170,2170,0
20240712,180900,1454276080,2170,2170,2170,2170,0
20240712,180800,1454276080,2170,2170,2170,2170,0
20240712,180700,1454276080,2170,2170,2170,2170,0
20240712,180600,1454276080,2170,2170,2170,2170,0
20240712,180500,1454276080,2170,2170,2170,2170,0
20240712,180400,1454276080,2170,2170,2170,2170,0
20240712,180300,1454276080,2170,2170,2170,2170,0
20240712,180200,1454276080,2170,2170,2170,2170,0
20240712,180100,1454276080,2170,2170,2170,2170,0
20240712,180000,1454276080,2170,2170,2170,2170,0
20240712,175900,1454276080,2170,2170,2170,2170,0
20240712,175800,1454276080,2170,2170,2170,2170,0
20240712,175700,1454276080,2170,2170,2170,2170,0
20240712,175600,1454276080,2170,2170,2170,2170,0
20240712,175500,1454276080,2170,2170,2170,2170,0
20240712,175400,1454276080,2170,2170,2170,2170,0
20240712,175300,1454276080,2170,2170,2170,2170,0
20240712,175200,1454276080,2170,2170,2170,2170,0
20240712,175100,1454276080,2170,2170,2170,2170,0
20240712,175000,1454276080,2170,2170,2170,2170,0
20240712,174900,1454276080,2170,2170,2170,2170,0
20240712,174800,1454276080,2170,2170,2170,2170,0
20240712,174700,1454276080,2170,2170,2170,2170,0
20240712,174600,1454276080,2170,2170,2170,2170,0
20240712,174500,1454276080,2170,2170,2170,2170,0
20240712,174400,1454276080,2170,2170,2170,2170,0
20240712,174300,1454276080,2170,2170,2170,2170,0
20240712,174200,1454276080,2170,2170,2170,2170,12523
20240712,174100,1454276080,2170,2170,2170,2170,0
20240712,174000,1454276080,2170,2170,2170,2170,0
20240712,173900,1454276080,2170,2170,2170,2170,0
20240712,173800,1454276080,2170,2170,2170,2170,0
20240712,173700,1454276080,2170,2170,2170,2170,0
20240712,173600,1454276080,2170,2170,2170,2170,0
20240712,173500,1454276080,2170,2170,2170,2170,0
20240712,173400,1454276080,2170,2170,2170,2170,0
20240712,173300,1454276080,2170,2170,2170,2170,0
20240712,173200,1454276080,2170,2170,2170,2170,0
20240712,173100,1454276080,2170,2170,2170,2170,0
20240712,173000,1454276080,2170,2170,2170,2170,0
20240712,172900,1454276080,2170,2170,2170,2170,0
20240712,172800,1454276080,2170,2170,2170,2170,0
20240712,172700,1454276080,2170,2170,2170,2170,0
20240712,172600,1454276080,2170,2170,2170,2170,0
20240712,172500,1454276080,2170,2170,2170,2170,0
20240712,172400,1454276080,2170,2170,2170,2170,0
20240712,172300,1454276080,2170,2170,2170,2170,0
20240712,172200,1454276080,2170,2170,2170,2170,0
20240712,172100,1454276080,2170,2170,2170,2170,0
20240712,172000,1454276080,2170,2170,2170,2170,0
20240712,171900,1454276080,2170,2170,2170,2170,0
20240712,171800,1454276080,2170,2170,2170,2170,0
20240712,171700,1454276080,2170,2170,2170,2170,0
20240712,171600,1454276080,2170,2170,2170,2170,0
20240712,171500,1454276080,2170,2170,2170,2170,0
20240712,171400,1454276080,2170,2170,2170,2170,0
20240712,171300,1454276080,2170,2170,2170,2170,0
20240712,171200,1454276080,2170,2170,2170,2170,12523
20240712,171100,1454276080,2170,2170,2170,2170,0
20240712,171000,1454276080,2170,2170,2170,2170,0
20240712,170900,1454276080,2170,2170,2170,2170,0
20240712,170800,1454276080,2170,2170,2170,2170,0
20240712,170700,1454276080,2170,2170,2170,2170,0
20240712,170600,1454276080,2170,2170,2170,2170,0
20240712,170500,1454276080,2170,2170,2170,2170,0
20240712,170400,1454276080,2170,2170,2170,2170,0
20240712,170300,1454276080,2170,2170,2170,2170,0
20240712,170200,1454276080,2170,2170,2170,2170,0
20240712,170100,1454276080,2170,2170,2170,2170,0
20240712,170000,1454276080,2170,2170,2170,2170,0
20240712,165900,1454276080,2170,2170,2170,2170,0
20240712,165800,1454276080,2170,2170,2170,2170,0
20240712,165700,1454276080,2170,2170,2170,2170,0
20240712,165600,1454276080,2170,2170,2170,2170,0
20240712,165500,1454276080,2170,2170,2170,2170,0
20240712,165400,1454276080,2170,2170,2170,2170,0
20240712,165300,1454276080,2170,2170,2170,2170,0
20240712,165200,1454276080,2170,2170,2170,2170,0
20240712,165100,1454276080,2170,2170,2170,2170,0
20240712,165000,1454276080,2170,2170,2170,2170,0
20240712,164900,1454276080,2170,2170,2170,2170,0
20240712,164800,1454276080,2170,2170,2170,2170,0
20240712,164700,1454276080,2170,2170,2170,2170,0
20240712,164600,1454276080,2170,2170,2170,2170,0
20240712,164500,1454276080,2170,2170,2170,2170,0
20240712,164400,1454276080,2170,2170,2170,2170,0
20240712,164300,1454276080,2170,2170,2170,2170,0
20240712,164200,1454276080,2170,2170,2170,2170,12523
20240712,164100,1454276080,2170,2170,2170,2170,0
20240712,164000,1454276080,2170,2170,2170,2170,0
20240712,163900,1454276080,2170,2170,2170,2170,0
20240712,163800,1454276080,2170,2170,2170,2170,0
20240712,163700,1454276080,2170,2170,2170,2170,0
20240712,163600,1454276080,2170,2170,2170,2170,0
20240712,163500,1454276080,2170,2170,2170,2170,0
20240712,163400,1454276080,2170,2170,2170,2170,0
20240712,163300,1454276080,2170,2170,2170,2170,0
20240712,163200,1454276080,2170,2170,2170,2170,0
20240712,163100,1454276080,2170,2170,2170,2170,0
20240712,163000,1454276080,2170,2170,2170,2170,0
20240712,162900,1454276080,2170,2170,2170,2170,0
20240712,162800,1454276080,2170,2170,2170,2170,0
20240712,162700,1454276080,2170,2170,2170,2170,0
20240712,162600,1454276080,2170,2170,2170,2170,0
20240712,162500,1454276080,2170,2170,2170,2170,0
20240712,162400,1454276080,2170,2170,2170,2170,0
20240712,162300,1454276080,2170,2170,2170,2170,0
20240712,162200,1454276080,2170,2170,2170,2170,0
20240712,162100,1454276080,2170,2170,2170,2170,0
20240712,162000,1454276080,2170,2170,2170,2170,0
20240712,161900,1454276080,2170,2170,2170,2170,0
20240712,161800,1454276080,2170,2170,2170,2170,0
20240712,161700,1454276080,2170,2170,2170,2170,0
20240712,161600,1454276080,2170,2170,2170,2170,0
20240712,161500,1454276080,2170,2170,2170,2170,0
20240712,161400,1454276080,2170,2170,2170,2170,0
20240712,161300,1454276080,2170,2170,2170,2170,0
20240712,161200,1454276080,2170,2170,2170,2170,12523
20240712,161100,1454276080,2170,2170,2170,2170,0
20240712,161000,1454276080,2170,2170,2170,2170,0
20240712,160900,1454276080,2170,2170,2170,2170,0
20240712,160800,1454276080,2170,2170,2170,2170,0
20240712,160700,1454276080,2170,2170,2170,2170,0
20240712,160600,1454276080,2170,2170,2170,2170,0
20240712,160500,1454276080,2170,2170,2170,2170,0
20240712,160400,1454276080,2170,2170,2170,2170,0
20240712,160300,1454276080,2170,2170,2170,2170,0
20240712,160200,1454276080,2170,2170,2170,2170,0
20240712,160100,1454276080,2170,2170,2170,2170,0
20240712,160000,1454276080,2170,2170,2170,2170,0
20240712,155900,1454276080,2170,2170,2170,2170,0
20240712,155800,1454276080,2170,2170,2170,2170,0
20240712,155700,1454276080,2170,2170,2170,2170,0
20240712,155600,1454276080,2170,2170,2170,2170,0
20240712,155500,1454276080,2170,2170,2170,2170,0
20240712,155400,1454276080,2170,2170,2170,2170,0
20240712,155300,1454276080,2170,2170,2170,2170,0
20240712,155200,1454276080,2170,2170,2170,2170,0
20240712,155100,1454276080,2170,2170,2170,2170,0
20240712,155000,1454276080,2170,2170,2170,2170,0
20240712,154900,1454276080,2170,2170,2170,2170,0
20240712,154800,1454276080,2170,2170,2170,2170,0
20240712,154700,1454276080,2170,2170,2170,2170,0
20240712,154600,1454276080,2170,2170,2170,2170,0
20240712,154500,1454276080,2170,2170,2170,2170,0
20240712,154400,1454276080,2170,2170,2170,2170,0
20240712,154300,1454276080,2170,2170,2170,2170,0
20240712,154200,1454276080,2170,2170,2170,2170,12523
20240712,154100,1454276080,2170,2170,2170,2170,0
20240712,154000,1454276080,2170,2170,2170,2170,0
20240712,153900,1454276080,2170,2170,2170,2170,0
20240712,153800,1454276080,2170,2170,2170,2170,0
20240712,153700,1454276080,2170,2170,2170,2170,0
20240712,153600,1454276080,2170,2170,2170,2170,0
20240712,153500,1454276080,2170,2170,2170,2170,0
20240712,153400,1454276080,2170,2170,2170,2170,0
20240712,153300,1454276080,2170,2170,2170,2170,0
20240712,153200,1454276080,2170,2170,2170,2170,0
20240712,153100,1454276080,2170,2170,2170,2170,0
20240712,153000,1454276080,2170,2170,2170,2170,12523
20240712,152900,1427101170,2170,2170,2170,2170,0
20240712,152800,1427101170,2170,2170,2170,2170,0
20240712,152700,1427101170,2170,2170,2170,2170,0
20240712,152600,1427101170,2170,2170,2170,2170,0
20240712,152500,1427101170,2170,2170,2170,2170,0
20240712,152400,1427101170,2170,2170,2170,2170,0
20240712,152300,1427101170,2170,2170,2170,2170,0
20240712,152200,1427101170,2170,2170,2170,2170,0
20240712,152100,1427101170,2170,2170,2170,2170,0
20240712,152000,1427101170,2170,2170,2170,2170,0
20240712,151900,1427101170,2170,2170,2170,2170,110
20240712,151800,1426862470,2170,2165,2170,2165,880
20240712,151700,1424956315,2165,2170,2170,2165,2167
20240712,151600,1420264200,2170,2165,2170,2165,3110
20240712,151500,1413530945,2170,2170,2170,2160,23
20240712,151400,1413481175,2170,2165,2170,2160,653
20240712,151300,1412069055,2170,2170,2170,2165,1944
20240712,151200,1407859765,2170,2165,2170,2165,3119
20240712,151100,1401102100,2165,2170,2170,2165,690
20240712,151000,1399605635,2170,2170,2170,2170,0
20240712,150900,1399605635,2170,2170,2170,2165,197
20240712,150800,1399179105,2170,2170,2170,2170,530
20240712,150700,1398029005,2170,2170,2170,2170,16
20240712,150600,1397994285,2170,2170,2170,2165,802
20240712,150500,1396254445,2170,2165,2170,2165,690
20240712,150400,1394760570,2165,2165,2165,2165,73
20240712,150300,1394602525,2170,2165,2170,2165,5421
20240712,150200,1382866045,2165,2165,2165,2165,11
20240712,150100,1382842230,2165,2165,2165,2165,1010
20240712,150000,1380655580,2165,2165,2165,2160,185
20240712,145900,1380255950,2165,2160,2165,2155,1017
20240712,145800,1378059285,2165,2160,2165,2160,4632
20240712,145700,1368054130,2160,2160,2160,2160,137
20240712,145600,1367758210,2160,2160,2160,2160,23
20240712,145500,1367708530,2155,2155,2155,2155,0
20240712,145400,1367708530,2155,2155,2155,2155,1577
20240712,145300,1364310095,2155,2155,2155,2155,996
20240712,145200,1362163715,2155,2160,2160,2155,2
20240712,145100,1362159400,2150,2155,2160,2150,42770
20240712,145000,1270143875,2160,2160,2160,2160,8
20240712,144900,1270126595,2160,2160,2160,2155,1056
20240712,144800,1267845815,2155,2160,2160,2155,728
20240712,144700,1266273385,2165,2165,2165,2165,25
20240712,144600,1266219260,2165,2155,2165,2155,502
20240712,144500,1265137430,2160,2160,2160,2160,1000
20240712,144400,1262977430,2160,2160,2160,2160,1851
20240712,144300,1258979270,2160,2165,2165,2160,123
20240712,144200,1258713475,2165,2165,2165,2155,605
20240712,144100,1257404650,2165,2165,2165,2165,0
20240712,144000,1257404650,2165,2160,2165,2160,900
20240712,143900,1255458325,2165,2165,2165,2160,305
20240712,143800,1254798500,2160,2165,2165,2160,241
20240712,143700,1254276935,2165,2165,2165,2165,0
20240712,143600,1254276935,2165,2165,2170,2155,210
20240712,143500,1253822330,2165,2165,2165,2165,454
20240712,143400,1252839420,2165,2165,2165,2165,455
20240712,143300,1251854345,2165,2155,2165,2155,1728
20240712,143200,1248130485,2155,2155,2155,2155,468
20240712,143100,1247121945,2155,2155,2155,2150,458
20240712,143000,1246136530,2155,2155,2155,2150,5950
20240712,142900,1233341840,2150,2165,2165,2150,1579
20240712,142800,1229939575,2165,2165,2165,2160,31
20240712,142700,1229872570,2165,2155,2165,2155,884
20240712,142600,1227965170,2160,2160,2160,2155,2268
20240712,142500,1223072545,2160,2160,2160,2155,1166
20240712,142400,1220553990,2160,2160,2160,2155,2672
20240712,142300,1214795765,2155,2155,2160,2155,151
20240712,142200,1214470355,2160,2160,2160,2155,2046
20240712,142100,1210052765,2170,2165,2170,2165,1111
20240712,142000,1207647420,2165,2165,2165,2160,1004
20240712,141900,1205478760,2170,2170,2170,2170,0
20240712,141800,1205478760,2170,2160,2170,2160,502
20240712,141700,1204394420,2170,2165,2170,2165,2802
20240712,141600,1198328085,2165,2165,2165,2165,10
20240712,141500,1198306435,2165,2165,2165,2165,3
20240712,141400,1198299940,2165,2165,2165,2165,22
20240712,141300,1198252310,2165,2165,2165,2165,270
20240712,141200,1197667760,2165,2155,2165,2155,1461
20240712,141100,1194513290,2155,2160,2160,2155,2719
20240712,141000,1188653020,2155,2160,2160,2155,69
20240712,140900,1188504160,2160,2160,2160,2155,7191
20240712,140800,1173007520,2160,2160,2160,2160,123
20240712,140700,1172741840,2160,2160,2160,2160,998
20240712,140600,1170586160,2160,2155,2160,2155,1340
20240712,140500,1167697650,2160,2160,2160,2160,1038
20240712,140400,1165455570,2165,2160,2165,2160,4636
20240712,140300,1155441735,2165,2165,2165,2165,122
20240712,140200,1155177605,2165,2165,2165,2165,33
20240712,140100,1155106160,2165,2165,2165,2165,691
20240712,140000,1153610145,2165,2165,2165,2165,67
20240712,135900,1153465090,2165,2170,2170,2165,3150
20240712,135800,1146645310,2170,2170,2170,2170,0
20240712,135700,1146645310,2170,2170,2170,2170,150
20240712,135600,1146319810,2170,2170,2170,2170,0
20240712,135500,1146319810,2170,2170,2170,2170,100
20240712,135400,1146102810,2170,2170,2170,2170,0
20240712,135300,1146102810,2170,2170,2170,2165,641
20240712,135200,1144714515,2165,2165,2170,2165,506
20240712,135100,1143616510,2170,2170,2170,2165,493
20240712,135000,1142549085,2175,2170,2175,2170,66
20240712,134900,1142405860,2175,2175,2175,2175,4
20240712,134800,1142397160,2180,2180,2180,2180,9
20240712,134700,1142377540,2180,2180,2180,2170,1451
20240712,134600,1139224120,2180,2185,2185,2170,1113
20240712,134500,1136807605,2180,2180,2185,2180,29
20240712,134400,1136744360,2190,2160,2200,2160,6234
20240712,134300,1123108180,2160,2160,2160,2160,898
20240712,134200,1121168500,2160,2160,2160,2160,840
20240712,134100,1119354100,2160,2165,2165,2155,5909
20240712,134000,1106606650,2155,2160,2165,2155,2750
20240712,133900,1100666695,2160,2160,2160,2155,7406
20240712,133800,1084699895,2160,2165,2165,2160,10966
20240712,133700,1061012470,2170,2165,2170,2165,3630
20240712,133600,1053153510,2170,2170,2175,2165,714
20240712,133500,1051604590,2170,2170,2175,2170,1001
20240712,133400,1049432415,2170,2170,2170,2165,3509
20240712,133300,1041835245,2170,2175,2175,2170,12746
20240712,133200,1014176405,2170,2180,2180,2170,21062
20240712,133100,968402580,2180,2180,2180,2180,1
20240712,133000,968400400,2180,2180,2185,2175,1094
20240712,132900,966015485,2185,2185,2185,2185,7
20240712,132800,966000190,2185,2180,2185,2175,1898
20240712,132700,961865755,2180,2180,2180,2180,3942
20240712,132600,953272195,2185,2180,2185,2180,5001
20240712,132500,942370010,2185,2185,2185,2185,0
20240712,132400,942370010,2185,2185,2185,2185,2
20240712,132300,942365640,2185,2180,2185,2180,728
20240712,132200,940778595,2180,2180,2180,2180,1093
20240712,132100,938395855,2180,2180,2185,2180,1913
20240712,132000,934225510,2180,2180,2185,2180,531
20240712,131900,933067915,2180,2185,2185,2180,23
20240712,131800,933017760,2185,2185,2185,2185,250
20240712,131700,932471510,2185,2185,2185,2185,0
20240712,131600,932471510,2185,2185,2185,2185,8
20240712,131500,932454030,2185,2185,2185,2185,0
20240712,131400,932454030,2185,2185,2185,2185,9
20240712,131300,932434365,2185,2185,2185,2185,203
20240712,131200,931990810,2190,2190,2190,2190,0
20240712,131100,931990810,2190,2190,2190,2190,0
20240712,131000,931990810,2190,2185,2190,2185,4351
20240712,130900,922483870,2185,2180,2185,2175,1497
20240712,130800,919224940,2180,2180,2180,2180,519
20240712,130700,918093520,2180,2180,2180,2175,141
20240712,130600,917786145,2180,2180,2180,2180,20
20240712,130500,917742545,2180,2180,2180,2175,1177
20240712,130400,915177485,2180,2180,2180,2180,15007
20240712,130300,882462225,2185,2185,2185,2185,191
20240712,130200,882044890,2185,2185,2185,2185,900
20240712,130100,880078390,2185,2185,2185,2185,50
20240712,130000,879969140,2185,2185,2185,2185,1
20240712,125900,879966955,2185,2185,2185,2185,14
20240712,125800,879936365,2185,2185,2185,2185,10
20240712,125700,879914515,2185,2185,2185,2185,0
20240712,125600,879914515,2185,2185,2185,2185,462
20240712,125500,878905045,2185,2185,2185,2185,1
20240712,125400,878902860,2190,2190,2190,2190,1000
20240712,125300,876712860,2190,2190,2190,2190,0
20240712,125200,876712860,2190,2190,2190,2190,226
20240712,125100,876217920,2190,2190,2190,2190,1
20240712,125000,876215730,2185,2185,2185,2185,0
20240712,124900,876215730,2185,2185,2185,2185,0
20240712,124800,876215730,2185,2185,2190,2185,2844
20240712,124700,870001585,2185,2190,2190,2185,491
20240712,124600,868926300,2190,2190,2190,2190,0
20240712,124500,868926300,2190,2190,2190,2190,0
20240712,124400,868926300,2190,2190,2190,2190,1
20240712,124300,868924110,2190,2190,2190,2190,100
20240712,124200,868705110,2185,2185,2185,2185,7
20240712,124100,868689815,2190,2190,2190,2190,5
20240712,124000,868678865,2190,2190,2190,2190,0
20240712,123900,868678865,2190,2190,2190,2190,101
20240712,123800,868457675,2185,2185,2185,2185,176
20240712,123700,868073115,2185,2190,2190,2185,289
20240712,123600,867440510,2190,2190,2190,2190,200
20240712,123500,867002510,2185,2185,2185,2185,20
20240712,123400,866958810,2185,2190,2190,2185,12071
20240712,123300,840571535,2190,2190,2190,2190,91
20240712,123200,840372245,2190,2190,2190,2190,1292
20240712,123100,837542765,2195,2195,2195,2195,0
20240712,123000,837542765,2195,2195,2195,2190,49
20240712,122900,837435310,2195,2195,2195,2195,66
20240712,122800,837290440,2195,2195,2195,2195,10
20240712,122700,837268490,2195,2190,2195,2190,501
20240712,122600,836171295,2195,2195,2195,2195,0
20240712,122500,836171295,2195,2195,2195,2195,1
20240712,122400,836169100,2200,2200,2200,2200,47
20240712,122300,836065700,2200,2200,2200,2200,0
20240712,122200,836065700,2200,2200,2200,2200,1
20240712,122100,836063500,2185,2200,2200,2185,5417
20240712,122000,824209350,2190,2190,2190,2190,0
20240712,121900,824209350,2190,2190,2190,2190,1689
20240712,121800,820510440,2200,2200,2200,2200,7
20240712,121700,820495040,2200,2200,2200,2200,70
20240712,121600,820341040,2200,2200,2200,2200,10
20240712,121500,820319040,2200,2190,2200,2190,1971
20240712,121400,815988820,2190,2195,2195,2190,171
20240712,121300,815613490,2195,2195,2195,2195,0
20240712,121200,815613490,2195,2195,2195,2190,228
20240712,121100,815114145,2190,2190,2190,2190,12
20240712,121000,815087865,2195,2200,2200,2195,428
20240712,120900,814148240,2200,2200,2200,2200,44
20240712,120800,814051440,2200,2200,2200,2200,9
20240712,120700,814031640,2195,2195,2195,2195,0
20240712,120600,814031640,2195,2195,2195,2195,0
20240712,120500,814031640,2195,2195,2195,2195,150
20240712,120400,813702390,2200,2200,2200,2200,0
20240712,120300,813702390,2200,2200,2200,2200,5
20240712,120200,813691390,2190,2195,2195,2190,1301
20240712,120100,810840695,2190,2190,2190,2190,0
20240712,120000,810840695,2190,2195,2195,2190,403
20240712,115900,809956260,2200,2190,2200,2190,151
20240712,115800,809625560,2190,2190,2190,2190,0
20240712,115700,809625560,2190,2190,2190,2190,3495
20240712,115600,801971510,2200,2200,2200,2200,0
20240712,115500,801971510,2200,2200,2200,2200,1
20240712,115400,801969310,2190,2190,2190,2190,685
20240712,115300,800469160,2190,2190,2190,2190,1348
20240712,115200,797517040,2190,2190,2190,2190,10
20240712,115100,797495140,2190,2190,2190,2190,10
20240712,115000,797473240,2190,2190,2190,2190,4
20240712,114900,797464480,2185,2190,2190,2185,201
20240712,114800,797025290,2185,2185,2185,2185,453
20240712,114700,796035485,2185,2200,2200,2185,257
20240712,114600,795472890,2190,2190,2190,2190,1323
20240712,114500,792575520,2190,2190,2190,2190,0
20240712,114400,792575520,2190,2190,2190,2190,784
20240712,114300,790858560,2200,2200,2200,2200,0
20240712,114200,790858560,2200,2190,2200,2190,346
20240712,114100,790099810,2190,2190,2190,2190,0
20240712,114000,790099810,2190,2190,2190,2190,59
20240712,113900,789970600,2190,2190,2190,2190,200
20240712,113800,789532600,2200,2190,2200,2190,31
20240712,113700,789464700,2190,2190,2190,2190,0
20240712,113600,789464700,2190,2190,2190,2190,5700
20240712,113500,776981700,2190,2190,2190,2190,2977
20240712,113400,770462070,2195,2195,2195,2195,23
20240712,113300,770411585,2195,2195,2195,2195,2457
20240712,113200,765018470,2190,2195,2195,2190,1507
20240712,113100,761714540,2195,2195,2195,2195,1005
20240712,113000,759508565,2190,2195,2195,2190,1750
20240712,112900,755675815,2190,2195,2195,2190,1616
20240712,112800,752136675,2195,2190,2195,2190,18
20240712,112700,752097210,2190,2195,2195,2190,11
20240712,112600,752073115,2195,2195,2195,2195,0
20240712,112500,752073115,2195,2190,2195,2190,2245
20240712,112400,747155520,2195,2195,2195,2195,26
20240712,112300,747098450,2195,2195,2195,2195,21
20240712,112200,747052355,2205,2205,2205,2205,0
20240712,112100,747052355,2205,2205,2205,2205,551
20240712,112000,745837400,2205,2205,2205,2205,100
20240712,111900,745616900,2205,2200,2205,2200,901
20240712,111800,743634695,2205,2205,2205,2205,1
20240712,111700,743632490,2200,2200,2200,2200,3000
20240712,111600,737032490,2200,2200,2200,2200,0
20240712,111500,737032490,2200,2190,2200,2190,61
20240712,111400,736898890,2200,2190,2200,2190,818
20240712,111300,735107460,2190,2190,2190,2190,264
20240712,111200,734529300,2190,2190,2190,2190,1800
20240712,111100,730587300,2200,2200,2200,2200,501
20240712,111000,729485100,2200,2200,2200,2200,1
20240712,110900,729482900,2200,2200,2200,2200,0
20240712,110800,729482900,2200,2200,2200,2190,503
20240712,110700,728376320,2200,2200,2200,2200,20
20240712,110600,728332320,2200,2200,2200,2200,100
20240712,110500,728112320,2200,2195,2200,2195,102
20240712,110400,727888425,2195,2195,2195,2195,269
20240712,110300,727297970,2195,2195,2195,2195,0
20240712,110200,727297970,2195,2195,2195,2195,5
20240712,110100,727286995,2195,2195,2195,2190,119
20240712,110000,727026040,2200,2200,2200,2200,0
20240712,105900,727026040,2200,2200,2200,2200,318
20240712,105800,726326440,2200,2195,2200,2195,164
20240712,105700,725966450,2195,2195,2195,2195,1
20240712,105600,725964255,2185,2195,2195,2185,5
20240712,105500,725953320,2190,2200,2200,2190,981
20240712,105400,723804920,2195,2200,2200,2190,69
20240712,105300,723653725,2190,2200,2200,2190,1006
20240712,105200,721450575,2200,2200,2200,2185,7360
20240712,105100,705363210,2200,2195,2205,2185,7842
20240712,105000,688172465,2205,2205,2205,2205,0
20240712,104900,688172465,2205,2200,2205,2200,301
20240712,104800,687510260,2200,2200,2200,2195,2051
20240712,104700,683008160,2200,2205,2205,2200,228
20240712,104600,682506555,2200,2195,2200,2195,9289
20240712,104500,662112925,2195,2195,2195,2190,10507
20240712,104400,639051060,2190,2195,2195,2190,407
20240712,104300,638157730,2195,2195,2195,2190,5319
20240712,104200,626484340,2195,2195,2195,2190,224
20240712,104100,625992945,2190,2190,2190,2190,1052
20240712,104000,623689065,2190,2190,2190,2190,219
20240712,103900,623209455,2185,2185,2185,2185,63
20240712,103800,623071800,2180,2190,2190,2180,293
20240712,103700,622431575,2190,2190,2190,2190,113
20240712,103600,622184105,2180,2180,2180,2180,0
20240712,103500,622184105,2180,2180,2180,2180,1000
20240712,103400,620004105,2180,2180,2180,2180,102
20240712,103300,619781745,2190,2190,2190,2190,2
20240712,103200,619777365,2190,2185,2190,2185,406
20240712,103100,618889480,2190,2190,2190,2190,3
20240712,103000,618882910,2190,2190,2190,2190,127
20240712,102900,618604780,2190,2190,2190,2190,337
20240712,102800,617866750,2190,2185,2190,2175,1348
20240712,102700,614924905,2185,2185,2185,2185,10
20240712,102600,614903055,2190,2190,2190,2190,270
20240712,102500,614311755,2190,2180,2190,2180,177
20240712,102400,613925845,2180,2185,2190,2180,1525
20240712,102300,610595205,2185,2185,2185,2185,44
20240712,102200,610499065,2180,2180,2180,2180,580
20240712,102100,609234665,2180,2180,2180,2180,486
20240712,102000,608175185,2175,2180,2180,2175,1893
20240712,101900,604051015,2180,2190,2190,2180,37026
20240712,101800,523327065,2190,2195,2195,2185,1435
20240712,101700,520190050,2190,2195,2195,2190,30
20240712,101600,520124345,2185,2185,2185,2185,275
20240712,101500,519523470,2195,2190,2195,2185,742
20240712,101400,517901435,2190,2190,2190,2190,351
20240712,101300,517132745,2185,2185,2185,2185,969
20240712,101200,515015480,2185,2185,2185,2185,2788
20240712,101100,508923700,2185,2190,2190,2185,733
20240712,101000,507322070,2185,2190,2190,2185,711
20240712,100900,505765480,2190,2190,2190,2190,2
20240712,100800,505761100,2190,2190,2190,2190,250
20240712,100700,505213600,2195,2195,2195,2195,64
20240712,100600,505073120,2195,2195,2195,2185,490
20240712,100500,504001335,2190,2190,2195,2185,1443
20240712,100400,500844010,2185,2190,2190,2185,2665
20240712,100300,495020970,2190,2190,2190,2190,1
20240712,100200,495018780,2190,2185,2190,2180,1017
20240712,100100,492798605,2185,2190,2190,2185,2911
20240712,100000,486437990,2190,2190,2190,2190,147
20240712,095900,486116060,2190,2190,2190,2185,1488
20240712,095800,482864735,2190,2190,2190,2190,170
20240712,095700,482492435,2190,2190,2190,2190,373
20240712,095600,481675565,2190,2190,2195,2190,4618
20240712,095500,471559610,2195,2195,2195,2190,71
20240712,095400,471404015,2190,2185,2190,2185,1310
20240712,095300,468540115,2185,2185,2185,2185,685
20240712,095200,467043390,2190,2195,2195,2185,13997
20240712,095100,436442290,2195,2195,2195,2195,327
20240712,095000,435724525,2195,2195,2200,2190,482
20240712,094900,434666680,2195,2195,2195,2195,603
20240712,094800,433343095,2195,2190,2195,2190,662
20240712,094700,431893305,2185,2200,2200,2185,2899
20240712,094600,425544250,2200,2200,2200,2190,1015
20240712,094500,423320295,2195,2200,2200,2190,734
20240712,094400,421711660,2190,2200,2200,2190,2649
20240712,094300,415905430,2200,2195,2200,2190,4825
20240712,094200,405315150,2200,2200,2200,2195,1547
20240712,094100,401918225,2200,2195,2200,2195,1512
20240712,094000,398599365,2200,2190,2200,2190,1832
20240712,093900,394578220,2195,2190,2195,2190,2487
20240712,093800,389131140,2195,2195,2195,2190,286
20240712,093700,388503765,2200,2200,2200,2190,541
20240712,093600,387317965,2200,2200,2200,2195,45
20240712,093500,387219065,2190,2200,2200,2190,2911
20240712,093400,380829390,2200,2195,2200,2190,1146
20240712,093300,378314400,2200,2205,2205,2190,10440
20240712,093200,355434080,2195,2210,2210,2195,14125
20240712,093100,324362185,2210,2205,2210,2205,1099
20240712,093000,321938875,2205,2210,2210,2200,3337
20240712,092900,314582865,2210,2215,2215,2205,2153
20240712,092800,309827005,2215,2210,2215,2200,19254
20240712,092700,267408240,2220,2215,2220,2210,8950
20240712,092600,247608910,2215,2215,2220,2215,766
20240712,092500,245908655,2215,2215,2220,2210,1426
20240712,092400,242750755,2215,2220,2225,2215,8027
20240712,092300,224969705,2220,2225,2225,2220,2
20240712,092200,224965260,2220,2225,2225,2215,2313
20240712,092100,219831200,2225,2225,2225,2215,645
20240712,092000,218398015,2225,2220,2225,2215,1613
20240712,091900,214817655,2220,2220,2220,2215,2536
20240712,091800,209189650,2220,2225,2225,2215,260
20240712,091700,208611770,2225,2225,2225,2215,1165
20240712,091600,206019685,2225,2225,2225,2215,1695
20240712,091500,202262440,2225,2220,2225,2215,568
20240712,091400,201003760,2220,2210,2220,2210,1138
20240712,091300,198488080,2210,2225,2225,2210,2611
20240712,091200,192712825,2220,2210,2230,2210,22218
20240712,091100,143565445,2210,2215,2215,2210,8307
20240712,091000,125185880,2210,2225,2225,2210,10274
20240712,090900,102406815,2220,2230,2230,2220,10030
20240712,090800,80106525,2230,2230,2235,2225,4901
20240712,090700,69180300,2230,2230,2235,2230,1429
20240712,090600,65993615,2230,2230,2235,2225,2797
20240712,090500,59757915,2225,2240,2240,2225,5655
20240712,090400,47160610,2240,2230,2245,2230,1138
20240712,090300,44622660,2245,2245,2245,2230,7321
20240712,090200,28245860,2265,2255,2265,2245,2408
20240712,090100,22826965,2270,2275,2275,2250,2894
20240712,090000,16306070,2255,2275,2275,2250,7185