stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240712,194800,87519110,8530,8530,8530,8530,929
20240712,194700,87519110,8530,8530,8530,8530,0
20240712,194600,87519110,8530,8530,8530,8530,0
20240712,194500,87519110,8530,8530,8530,8530,0
20240712,194400,87519110,8530,8530,8530,8530,0
20240712,194300,87519110,8530,8530,8530,8530,0
20240712,194200,87519110,8530,8530,8530,8530,0
20240712,194100,87519110,8530,8530,8530,8530,0
20240712,194000,87519110,8530,8530,8530,8530,0
20240712,193900,87519110,8530,8530,8530,8530,0
20240712,193800,87519110,8530,8530,8530,8530,0
20240712,193700,87519110,8530,8530,8530,8530,0
20240712,193600,87519110,8530,8530,8530,8530,0
20240712,193500,87519110,8530,8530,8530,8530,0
20240712,193400,87519110,8530,8530,8530,8530,0
20240712,193300,87519110,8530,8530,8530,8530,0
20240712,193200,87519110,8530,8530,8530,8530,0
20240712,193100,87519110,8530,8530,8530,8530,0
20240712,193000,87519110,8530,8530,8530,8530,0
20240712,192900,87519110,8530,8530,8530,8530,0
20240712,192800,87519110,8530,8530,8530,8530,0
20240712,192700,87519110,8530,8530,8530,8530,0
20240712,192600,87519110,8530,8530,8530,8530,0
20240712,192500,87519110,8530,8530,8530,8530,0
20240712,192400,87519110,8530,8530,8530,8530,0
20240712,192300,87519110,8530,8530,8530,8530,0
20240712,192200,87519110,8530,8530,8530,8530,0
20240712,192100,87519110,8530,8530,8530,8530,0
20240712,192000,87519110,8530,8530,8530,8530,0
20240712,191900,87519110,8530,8530,8530,8530,0
20240712,191800,87519110,8530,8530,8530,8530,929
20240712,191700,87519110,8530,8530,8530,8530,0
20240712,191600,87519110,8530,8530,8530,8530,0
20240712,191500,87519110,8530,8530,8530,8530,0
20240712,191400,87519110,8530,8530,8530,8530,0
20240712,191300,87519110,8530,8530,8530,8530,0
20240712,191200,87519110,8530,8530,8530,8530,0
20240712,191100,87519110,8530,8530,8530,8530,0
20240712,191000,87519110,8530,8530,8530,8530,0
20240712,190900,87519110,8530,8530,8530,8530,0
20240712,190800,87519110,8530,8530,8530,8530,0
20240712,190700,87519110,8530,8530,8530,8530,0
20240712,190600,87519110,8530,8530,8530,8530,0
20240712,190500,87519110,8530,8530,8530,8530,0
20240712,190400,87519110,8530,8530,8530,8530,0
20240712,190300,87519110,8530,8530,8530,8530,0
20240712,190200,87519110,8530,8530,8530,8530,0
20240712,190100,87519110,8530,8530,8530,8530,0
20240712,190000,87519110,8530,8530,8530,8530,0
20240712,185900,87519110,8530,8530,8530,8530,0
20240712,185800,87519110,8530,8530,8530,8530,0
20240712,185700,87519110,8530,8530,8530,8530,0
20240712,185600,87519110,8530,8530,8530,8530,0
20240712,185500,87519110,8530,8530,8530,8530,0
20240712,185400,87519110,8530,8530,8530,8530,0
20240712,185300,87519110,8530,8530,8530,8530,0
20240712,185200,87519110,8530,8530,8530,8530,0
20240712,185100,87519110,8530,8530,8530,8530,0
20240712,185000,87519110,8530,8530,8530,8530,0
20240712,184900,87519110,8530,8530,8530,8530,0
20240712,184800,87519110,8530,8530,8530,8530,929
20240712,184700,87519110,8530,8530,8530,8530,0
20240712,184600,87519110,8530,8530,8530,8530,0
20240712,184500,87519110,8530,8530,8530,8530,0
20240712,184400,87519110,8530,8530,8530,8530,0
20240712,184300,87519110,8530,8530,8530,8530,0
20240712,184200,87519110,8530,8530,8530,8530,0
20240712,184100,87519110,8530,8530,8530,8530,0
20240712,184000,87519110,8530,8530,8530,8530,0
20240712,183900,87519110,8530,8530,8530,8530,0
20240712,183800,87519110,8530,8530,8530,8530,0
20240712,183700,87519110,8530,8530,8530,8530,0
20240712,183600,87519110,8530,8530,8530,8530,0
20240712,183500,87519110,8530,8530,8530,8530,0
20240712,183400,87519110,8530,8530,8530,8530,0
20240712,183300,87519110,8530,8530,8530,8530,0
20240712,183200,87519110,8530,8530,8530,8530,0
20240712,183100,87519110,8530,8530,8530,8530,0
20240712,183000,87519110,8530,8530,8530,8530,0
20240712,182900,87519110,8530,8530,8530,8530,0
20240712,182800,87519110,8530,8530,8530,8530,0
20240712,182700,87519110,8530,8530,8530,8530,0
20240712,182600,87519110,8530,8530,8530,8530,0
20240712,182500,87519110,8530,8530,8530,8530,0
20240712,182400,87519110,8530,8530,8530,8530,0
20240712,182300,87519110,8530,8530,8530,8530,0
20240712,182200,87519110,8530,8530,8530,8530,0
20240712,182100,87519110,8530,8530,8530,8530,0
20240712,182000,87519110,8530,8530,8530,8530,0
20240712,181900,87519110,8530,8530,8530,8530,0
20240712,181800,87519110,8530,8530,8530,8530,929
20240712,181700,87519110,8530,8530,8530,8530,0
20240712,181600,87519110,8530,8530,8530,8530,0
20240712,181500,87519110,8530,8530,8530,8530,0
20240712,181400,87519110,8530,8530,8530,8530,0
20240712,181300,87519110,8530,8530,8530,8530,0
20240712,181200,87519110,8530,8530,8530,8530,0
20240712,181100,87519110,8530,8530,8530,8530,0
20240712,181000,87519110,8530,8530,8530,8530,0
20240712,180900,87519110,8530,8530,8530,8530,0
20240712,180800,87519110,8530,8530,8530,8530,0
20240712,180700,87519110,8530,8530,8530,8530,0
20240712,180600,87519110,8530,8530,8530,8530,0
20240712,180500,87519110,8530,8530,8530,8530,0
20240712,180400,87519110,8530,8530,8530,8530,0
20240712,180300,87519110,8530,8530,8530,8530,0
20240712,180200,87519110,8530,8530,8530,8530,0
20240712,180100,87519110,8530,8530,8530,8530,0
20240712,180000,87519110,8530,8530,8530,8530,0
20240712,175900,87519110,8530,8530,8530,8530,0
20240712,175800,87519110,8530,8530,8530,8530,0
20240712,175700,87519110,8530,8530,8530,8530,0
20240712,175600,87519110,8530,8530,8530,8530,0
20240712,175500,87519110,8530,8530,8530,8530,0
20240712,175400,87519110,8530,8530,8530,8530,0
20240712,175300,87519110,8530,8530,8530,8530,0
20240712,175200,87519110,8530,8530,8530,8530,0
20240712,175100,87519110,8530,8530,8530,8530,0
20240712,175000,87519110,8530,8530,8530,8530,0
20240712,174900,87519110,8530,8530,8530,8530,0
20240712,174800,87519110,8530,8530,8530,8530,929
20240712,174700,87519110,8530,8530,8530,8530,0
20240712,174600,87519110,8530,8530,8530,8530,0
20240712,174500,87519110,8530,8530,8530,8530,0
20240712,174400,87519110,8530,8530,8530,8530,0
20240712,174300,87519110,8530,8530,8530,8530,0
20240712,174200,87519110,8530,8530,8530,8530,0
20240712,174100,87519110,8530,8530,8530,8530,0
20240712,174000,87519110,8530,8530,8530,8530,0
20240712,173900,87519110,8530,8530,8530,8530,0
20240712,173800,87519110,8530,8530,8530,8530,0
20240712,173700,87519110,8530,8530,8530,8530,0
20240712,173600,87519110,8530,8530,8530,8530,0
20240712,173500,87519110,8530,8530,8530,8530,0
20240712,173400,87519110,8530,8530,8530,8530,0
20240712,173300,87519110,8530,8530,8530,8530,0
20240712,173200,87519110,8530,8530,8530,8530,0
20240712,173100,87519110,8530,8530,8530,8530,0
20240712,173000,87519110,8530,8530,8530,8530,0
20240712,172900,87519110,8530,8530,8530,8530,0
20240712,172800,87519110,8530,8530,8530,8530,0
20240712,172700,87519110,8530,8530,8530,8530,0
20240712,172600,87519110,8530,8530,8530,8530,0
20240712,172500,87519110,8530,8530,8530,8530,0
20240712,172400,87519110,8530,8530,8530,8530,0
20240712,172300,87519110,8530,8530,8530,8530,0
20240712,172200,87519110,8530,8530,8530,8530,0
20240712,172100,87519110,8530,8530,8530,8530,0
20240712,172000,87519110,8530,8530,8530,8530,0
20240712,171900,87519110,8530,8530,8530,8530,0
20240712,171800,87519110,8530,8530,8530,8530,929
20240712,171700,87519110,8530,8530,8530,8530,0
20240712,171600,87519110,8530,8530,8530,8530,0
20240712,171500,87519110,8530,8530,8530,8530,0
20240712,171400,87519110,8530,8530,8530,8530,0
20240712,171300,87519110,8530,8530,8530,8530,0
20240712,171200,87519110,8530,8530,8530,8530,0
20240712,171100,87519110,8530,8530,8530,8530,0
20240712,171000,87519110,8530,8530,8530,8530,0
20240712,170900,87519110,8530,8530,8530,8530,0
20240712,170800,87519110,8530,8530,8530,8530,0
20240712,170700,87519110,8530,8530,8530,8530,0
20240712,170600,87519110,8530,8530,8530,8530,0
20240712,170500,87519110,8530,8530,8530,8530,0
20240712,170400,87519110,8530,8530,8530,8530,0
20240712,170300,87519110,8530,8530,8530,8530,0
20240712,170200,87519110,8530,8530,8530,8530,0
20240712,170100,87519110,8530,8530,8530,8530,0
20240712,170000,87519110,8530,8530,8530,8530,0
20240712,165900,87519110,8530,8530,8530,8530,0
20240712,165800,87519110,8530,8530,8530,8530,0
20240712,165700,87519110,8530,8530,8530,8530,0
20240712,165600,87519110,8530,8530,8530,8530,0
20240712,165500,87519110,8530,8530,8530,8530,0
20240712,165400,87519110,8530,8530,8530,8530,0
20240712,165300,87519110,8530,8530,8530,8530,0
20240712,165200,87519110,8530,8530,8530,8530,0
20240712,165100,87519110,8530,8530,8530,8530,0
20240712,165000,87519110,8530,8530,8530,8530,0
20240712,164900,87519110,8530,8530,8530,8530,0
20240712,164800,87519110,8530,8530,8530,8530,929
20240712,164700,87519110,8530,8530,8530,8530,0
20240712,164600,87519110,8530,8530,8530,8530,0
20240712,164500,87519110,8530,8530,8530,8530,0
20240712,164400,87519110,8530,8530,8530,8530,0
20240712,164300,87519110,8530,8530,8530,8530,0
20240712,164200,87519110,8530,8530,8530,8530,0
20240712,164100,87519110,8530,8530,8530,8530,0
20240712,164000,87519110,8530,8530,8530,8530,0
20240712,163900,87519110,8530,8530,8530,8530,0
20240712,163800,87519110,8530,8530,8530,8530,0
20240712,163700,87519110,8530,8530,8530,8530,0
20240712,163600,87519110,8530,8530,8530,8530,0
20240712,163500,87519110,8530,8530,8530,8530,0
20240712,163400,87519110,8530,8530,8530,8530,0
20240712,163300,87519110,8530,8530,8530,8530,0
20240712,163200,87519110,8530,8530,8530,8530,0
20240712,163100,87519110,8530,8530,8530,8530,0
20240712,163000,87519110,8530,8530,8530,8530,0
20240712,162900,87519110,8530,8530,8530,8530,0
20240712,162800,87519110,8530,8530,8530,8530,0
20240712,162700,87519110,8530,8530,8530,8530,0
20240712,162600,87519110,8530,8530,8530,8530,0
20240712,162500,87519110,8530,8530,8530,8530,0
20240712,162400,87519110,8530,8530,8530,8530,0
20240712,162300,87519110,8530,8530,8530,8530,0
20240712,162200,87519110,8530,8530,8530,8530,0
20240712,162100,87519110,8530,8530,8530,8530,0
20240712,162000,87519110,8530,8530,8530,8530,0
20240712,161900,87519110,8530,8530,8530,8530,0
20240712,161800,87519110,8530,8530,8530,8530,929
20240712,161700,87519110,8530,8530,8530,8530,0
20240712,161600,87519110,8530,8530,8530,8530,0
20240712,161500,87519110,8530,8530,8530,8530,0
20240712,161400,87519110,8530,8530,8530,8530,0
20240712,161300,87519110,8530,8530,8530,8530,0
20240712,161200,87519110,8530,8530,8530,8530,0
20240712,161100,87519110,8530,8530,8530,8530,0
20240712,161000,87519110,8530,8530,8530,8530,0
20240712,160900,87519110,8530,8530,8530,8530,0
20240712,160800,87519110,8530,8530,8530,8530,0
20240712,160700,87519110,8530,8530,8530,8530,0
20240712,160600,87519110,8530,8530,8530,8530,0
20240712,160500,87519110,8530,8530,8530,8530,0
20240712,160400,87519110,8530,8530,8530,8530,0
20240712,160300,87519110,8530,8530,8530,8530,0
20240712,160200,87519110,8530,8530,8530,8530,0
20240712,160100,87519110,8530,8530,8530,8530,0
20240712,160000,87519110,8530,8530,8530,8530,0
20240712,155900,87519110,8530,8530,8530,8530,0
20240712,155800,87519110,8530,8530,8530,8530,0
20240712,155700,87519110,8530,8530,8530,8530,0
20240712,155600,87519110,8530,8530,8530,8530,0
20240712,155500,87519110,8530,8530,8530,8530,0
20240712,155400,87519110,8530,8530,8530,8530,0
20240712,155300,87519110,8530,8530,8530,8530,0
20240712,155200,87519110,8530,8530,8530,8530,0
20240712,155100,87519110,8530,8530,8530,8530,0
20240712,155000,87519110,8530,8530,8530,8530,0
20240712,154900,87519110,8530,8530,8530,8530,0
20240712,154800,87519110,8530,8530,8530,8530,929
20240712,154700,87519110,8530,8530,8530,8530,0
20240712,154600,87519110,8530,8530,8530,8530,0
20240712,154500,87519110,8530,8530,8530,8530,0
20240712,154400,87519110,8530,8530,8530,8530,0
20240712,154300,87519110,8530,8530,8530,8530,0
20240712,154200,87519110,8530,8530,8530,8530,0
20240712,154100,87519110,8530,8530,8530,8530,0
20240712,154000,87519110,8530,8530,8530,8530,0
20240712,153900,87519110,8530,8530,8530,8530,0
20240712,153800,87519110,8530,8530,8530,8530,0
20240712,153700,87519110,8530,8530,8530,8530,0
20240712,153600,87519110,8530,8530,8530,8530,0
20240712,153500,87519110,8530,8530,8530,8530,0
20240712,153400,87519110,8530,8530,8530,8530,0
20240712,153300,87519110,8530,8530,8530,8530,0
20240712,153200,87519110,8530,8530,8530,8530,0
20240712,153100,87519110,8530,8530,8530,8530,0
20240712,153000,87519110,8530,8530,8530,8530,929
20240712,152900,79594740,8530,8530,8530,8530,0
20240712,152800,79594740,8530,8530,8530,8530,0
20240712,152700,79594740,8530,8530,8530,8530,0
20240712,152600,79594740,8530,8530,8530,8530,0
20240712,152500,79594740,8530,8530,8530,8530,0
20240712,152400,79594740,8530,8530,8530,8530,0
20240712,152300,79594740,8530,8530,8530,8530,0
20240712,152200,79594740,8530,8530,8530,8530,0
20240712,152100,79594740,8530,8530,8530,8530,0
20240712,152000,79594740,8530,8530,8530,8530,0
20240712,151900,79594740,8530,8530,8530,8530,0
20240712,151800,79594740,8530,8530,8530,8530,0
20240712,151700,79594740,8530,8530,8530,8530,13
20240712,151600,79483850,8500,8520,8520,8500,349
20240712,151500,76515500,8550,8550,8550,8550,0
20240712,151400,76515500,8550,8550,8550,8550,0
20240712,151300,76515500,8550,8550,8550,8550,0
20240712,151200,76515500,8550,8550,8550,8550,0
20240712,151100,76515500,8550,8550,8550,8550,0
20240712,151000,76515500,8550,8550,8550,8550,1
20240712,150900,76506950,8520,8520,8520,8520,17
20240712,150800,76362110,8560,8560,8560,8560,0
20240712,150700,76362110,8560,8560,8560,8560,0
20240712,150600,76362110,8560,8560,8560,8560,0
20240712,150500,76362110,8560,8560,8560,8560,0
20240712,150400,76362110,8560,8560,8560,8560,0
20240712,150300,76362110,8560,8560,8560,8560,0
20240712,150200,76362110,8560,8560,8560,8560,0
20240712,150100,76362110,8560,8560,8560,8560,0
20240712,150000,76362110,8560,8560,8560,8560,0
20240712,145900,76362110,8560,8560,8560,8560,0
20240712,145800,76362110,8560,8560,8560,8560,0
20240712,145700,76362110,8560,8560,8560,8560,0
20240712,145600,76362110,8560,8560,8560,8560,0
20240712,145500,76362110,8560,8560,8560,8560,0
20240712,145400,76362110,8560,8560,8560,8560,0
20240712,145300,76362110,8560,8560,8560,8560,1
20240712,145200,76353550,8510,8510,8510,8510,0
20240712,145100,76353550,8510,8510,8510,8510,0
20240712,145000,76353550,8510,8510,8510,8510,0
20240712,144900,76353550,8510,8510,8510,8510,13
20240712,144800,76242920,8550,8550,8550,8550,0
20240712,144700,76242920,8550,8550,8550,8550,0
20240712,144600,76242920,8550,8550,8550,8550,0
20240712,144500,76242920,8550,8550,8550,8550,12
20240712,144400,76140320,8550,8550,8550,8550,0
20240712,144300,76140320,8550,8550,8550,8550,0
20240712,144200,76140320,8550,8550,8550,8550,0
20240712,144100,76140320,8550,8550,8550,8550,0
20240712,144000,76140320,8550,8550,8550,8550,0
20240712,143900,76140320,8550,8550,8550,8550,172
20240712,143800,74669720,8550,8550,8550,8550,0
20240712,143700,74669720,8550,8550,8550,8550,0
20240712,143600,74669720,8550,8550,8550,8550,0
20240712,143500,74669720,8550,8550,8550,8550,0
20240712,143400,74669720,8550,8550,8550,8550,3
20240712,143300,74644070,8550,8550,8550,8550,0
20240712,143200,74644070,8550,8550,8550,8550,0
20240712,143100,74644070,8550,8550,8550,8550,0
20240712,143000,74644070,8550,8540,8550,8540,333
20240712,142900,71797020,8550,8550,8550,8550,0
20240712,142800,71797020,8550,8550,8550,8550,0
20240712,142700,71797020,8550,8550,8550,8550,0
20240712,142600,71797020,8550,8550,8550,8550,0
20240712,142500,71797020,8550,8550,8550,8550,0
20240712,142400,71797020,8550,8550,8550,8550,0
20240712,142300,71797020,8550,8550,8550,8550,0
20240712,142200,71797020,8550,8550,8550,8550,0
20240712,142100,71797020,8550,8550,8550,8550,0
20240712,142000,71797020,8550,8550,8550,8550,0
20240712,141900,71797020,8550,8550,8550,8550,0
20240712,141800,71797020,8550,8550,8550,8550,0
20240712,141700,71797020,8550,8550,8550,8550,0
20240712,141600,71797020,8550,8550,8550,8550,0
20240712,141500,71797020,8550,8550,8550,8550,0
20240712,141400,71797020,8550,8540,8550,8540,1066
20240712,141300,62683820,8550,8550,8550,8550,0
20240712,141200,62683820,8550,8550,8550,8550,0
20240712,141100,62683820,8550,8540,8550,8540,394
20240712,141000,59315770,8550,8540,8550,8540,576
20240712,140900,54391440,8490,8490,8490,8490,0
20240712,140800,54391440,8490,8490,8490,8490,0
20240712,140700,54391440,8490,8490,8490,8490,0
20240712,140600,54391440,8490,8500,8500,8490,18
20240712,140500,54238520,8500,8500,8500,8500,0
20240712,140400,54238520,8500,8500,8500,8500,0
20240712,140300,54238520,8500,8500,8500,8500,0
20240712,140200,54238520,8500,8500,8500,8500,1
20240712,140100,54230020,8550,8550,8550,8550,0
20240712,140000,54230020,8550,8550,8550,8550,0
20240712,135900,54230020,8550,8550,8550,8550,0
20240712,135800,54230020,8550,8550,8550,8550,0
20240712,135700,54230020,8550,8550,8550,8550,0
20240712,135600,54230020,8550,8550,8550,8550,0
20240712,135500,54230020,8550,8550,8550,8550,0
20240712,135400,54230020,8550,8550,8550,8550,0
20240712,135300,54230020,8550,8550,8550,8550,0
20240712,135200,54230020,8550,8550,8550,8550,0
20240712,135100,54230020,8550,8550,8550,8550,0
20240712,135000,54230020,8550,8550,8550,8550,0
20240712,134900,54230020,8550,8550,8550,8550,0
20240712,134800,54230020,8550,8550,8550,8550,0
20240712,134700,54230020,8550,8550,8550,8550,0
20240712,134600,54230020,8550,8550,8550,8550,0
20240712,134500,54230020,8550,8550,8550,8550,0
20240712,134400,54230020,8550,8550,8550,8550,0
20240712,134300,54230020,8550,8550,8550,8550,0
20240712,134200,54230020,8550,8550,8550,8550,0
20240712,134100,54230020,8550,8550,8550,8550,0
20240712,134000,54230020,8550,8550,8550,8550,0
20240712,133900,54230020,8550,8550,8550,8550,0
20240712,133800,54230020,8550,8550,8550,8550,0
20240712,133700,54230020,8550,8550,8550,8550,0
20240712,133600,54230020,8550,8540,8550,8540,423
20240712,133500,50616520,8540,8540,8540,8540,0
20240712,133400,50616520,8540,8540,8540,8540,50
20240712,133300,50189520,8540,8520,8540,8520,106
20240712,133200,49285400,8490,8490,8490,8490,0
20240712,133100,49285400,8490,8490,8490,8490,0
20240712,133000,49285400,8490,8490,8490,8490,0
20240712,132900,49285400,8490,8490,8490,8490,9
20240712,132800,49208990,8510,8510,8510,8510,0
20240712,132700,49208990,8510,8510,8510,8510,0
20240712,132600,49208990,8510,8510,8510,8510,0
20240712,132500,49208990,8510,8510,8510,8510,0
20240712,132400,49208990,8510,8510,8510,8510,2
20240712,132300,49191970,8460,8460,8460,8460,0
20240712,132200,49191970,8460,8460,8460,8460,0
20240712,132100,49191970,8460,8460,8460,8460,0
20240712,132000,49191970,8460,8460,8460,8460,0
20240712,131900,49191970,8460,8460,8460,8460,0
20240712,131800,49191970,8460,8460,8460,8460,0
20240712,131700,49191970,8460,8460,8460,8460,0
20240712,131600,49191970,8460,8460,8460,8460,0
20240712,131500,49191970,8460,8460,8460,8460,0
20240712,131400,49191970,8460,8460,8460,8460,0
20240712,131300,49191970,8460,8460,8460,8460,0
20240712,131200,49191970,8460,8460,8460,8460,0
20240712,131100,49191970,8460,8460,8460,8460,0
20240712,131000,49191970,8460,8460,8460,8460,0
20240712,130900,49191970,8460,8460,8460,8460,0
20240712,130800,49191970,8460,8470,8470,8460,138
20240712,130700,48024350,8510,8510,8510,8510,0
20240712,130600,48024350,8510,8510,8510,8510,0
20240712,130500,48024350,8510,8510,8510,8510,0
20240712,130400,48024350,8510,8510,8510,8510,0
20240712,130300,48024350,8510,8510,8510,8510,0
20240712,130200,48024350,8510,8510,8510,8510,19
20240712,130100,47862660,8510,8510,8510,8510,0
20240712,130000,47862660,8510,8510,8510,8510,0
20240712,125900,47862660,8510,8510,8510,8510,0
20240712,125800,47862660,8510,8510,8510,8510,0
20240712,125700,47862660,8510,8510,8510,8510,0
20240712,125600,47862660,8510,8510,8510,8510,0
20240712,125500,47862660,8510,8510,8510,8510,0
20240712,125400,47862660,8510,8510,8510,8510,0
20240712,125300,47862660,8510,8510,8510,8510,0
20240712,125200,47862660,8510,8510,8510,8510,0
20240712,125100,47862660,8510,8510,8510,8510,0
20240712,125000,47862660,8510,8510,8510,8510,0
20240712,124900,47862660,8510,8510,8510,8510,0
20240712,124800,47862660,8510,8510,8510,8510,0
20240712,124700,47862660,8510,8510,8510,8510,0
20240712,124600,47862660,8510,8510,8510,8510,0
20240712,124500,47862660,8510,8510,8510,8510,0
20240712,124400,47862660,8510,8510,8510,8510,0
20240712,124300,47862660,8510,8510,8510,8510,0
20240712,124200,47862660,8510,8510,8510,8510,0
20240712,124100,47862660,8510,8510,8510,8510,0
20240712,124000,47862660,8510,8510,8510,8510,0
20240712,123900,47862660,8510,8510,8510,8510,0
20240712,123800,47862660,8510,8510,8510,8510,0
20240712,123700,47862660,8510,8510,8510,8510,0
20240712,123600,47862660,8510,8510,8510,8510,0
20240712,123500,47862660,8510,8510,8510,8510,0
20240712,123400,47862660,8510,8510,8510,8510,0
20240712,123300,47862660,8510,8510,8510,8510,0
20240712,123200,47862660,8510,8510,8510,8510,0
20240712,123100,47862660,8510,8510,8510,8510,1
20240712,123000,47854150,8470,8470,8470,8470,0
20240712,122900,47854150,8470,8470,8470,8470,0
20240712,122800,47854150,8470,8470,8470,8470,150
20240712,122700,46583650,8470,8470,8470,8470,0
20240712,122600,46583650,8470,8470,8470,8470,0
20240712,122500,46583650,8470,8470,8470,8470,0
20240712,122400,46583650,8470,8470,8470,8470,2
20240712,122300,46566710,8510,8510,8510,8510,1
20240712,122200,46558200,8470,8470,8470,8470,0
20240712,122100,46558200,8470,8470,8470,8470,0
20240712,122000,46558200,8470,8470,8470,8470,0
20240712,121900,46558200,8470,8470,8470,8470,0
20240712,121800,46558200,8470,8480,8480,8470,370
20240712,121700,43424080,8480,8480,8480,8480,367
20240712,121600,40311920,8490,8490,8490,8490,87
20240712,121500,39573290,8500,8500,8500,8500,39
20240712,121400,39241790,8510,8510,8510,8510,0
20240712,121300,39241790,8510,8510,8510,8500,198
20240712,121200,37557720,8510,8510,8510,8510,1
20240712,121100,37549210,8540,8540,8540,8540,1
20240712,121000,37540670,8550,8550,8550,8550,0
20240712,120900,37540670,8550,8550,8550,8550,0
20240712,120800,37540670,8550,8550,8550,8550,0
20240712,120700,37540670,8550,8550,8550,8550,0
20240712,120600,37540670,8550,8550,8550,8550,0
20240712,120500,37540670,8550,8550,8550,8550,0
20240712,120400,37540670,8550,8550,8550,8550,0
20240712,120300,37540670,8550,8550,8550,8550,0
20240712,120200,37540670,8550,8550,8550,8550,0
20240712,120100,37540670,8550,8550,8550,8550,0
20240712,120000,37540670,8550,8550,8550,8550,0
20240712,115900,37540670,8550,8550,8550,8550,0
20240712,115800,37540670,8550,8550,8550,8550,4
20240712,115700,37506470,8550,8550,8550,8550,0
20240712,115600,37506470,8550,8550,8550,8550,0
20240712,115500,37506470,8550,8550,8550,8550,0
20240712,115400,37506470,8550,8550,8550,8550,0
20240712,115300,37506470,8550,8550,8550,8550,13
20240712,115200,37395320,8550,8550,8550,8550,0
20240712,115100,37395320,8550,8550,8550,8550,0
20240712,115000,37395320,8550,8550,8550,8550,0
20240712,114900,37395320,8550,8550,8550,8550,0
20240712,114800,37395320,8550,8550,8550,8550,0
20240712,114700,37395320,8550,8550,8550,8550,0
20240712,114600,37395320,8550,8550,8550,8550,0
20240712,114500,37395320,8550,8550,8550,8550,0
20240712,114400,37395320,8550,8550,8550,8550,0
20240712,114300,37395320,8550,8550,8550,8550,0
20240712,114200,37395320,8550,8550,8550,8550,0
20240712,114100,37395320,8550,8550,8550,8550,0
20240712,114000,37395320,8550,8550,8550,8550,0
20240712,113900,37395320,8550,8550,8550,8550,0
20240712,113800,37395320,8550,8550,8550,8550,0
20240712,113700,37395320,8550,8550,8550,8550,0
20240712,113600,37395320,8550,8550,8550,8550,0
20240712,113500,37395320,8550,8550,8550,8550,0
20240712,113400,37395320,8550,8550,8550,8550,0
20240712,113300,37395320,8550,8550,8550,8550,0
20240712,113200,37395320,8550,8550,8550,8550,0
20240712,113100,37395320,8550,8550,8550,8550,0
20240712,113000,37395320,8550,8550,8550,8550,0
20240712,112900,37395320,8550,8550,8550,8550,0
20240712,112800,37395320,8550,8550,8550,8550,0
20240712,112700,37395320,8550,8510,8550,8510,1546
20240712,112600,24216800,8510,8510,8510,8510,0
20240712,112500,24216800,8510,8510,8510,8510,0
20240712,112400,24216800,8510,8510,8510,8510,0
20240712,112300,24216800,8510,8510,8510,8510,0
20240712,112200,24216800,8510,8510,8510,8510,0
20240712,112100,24216800,8510,8510,8510,8510,0
20240712,112000,24216800,8510,8510,8510,8510,0
20240712,111900,24216800,8510,8510,8510,8510,0
20240712,111800,24216800,8510,8510,8510,8510,0
20240712,111700,24216800,8510,8510,8510,8510,0
20240712,111600,24216800,8510,8510,8510,8510,0
20240712,111500,24216800,8510,8510,8510,8510,0
20240712,111400,24216800,8510,8510,8510,8510,23
20240712,111300,24021070,8520,8520,8520,8520,4
20240712,111200,23986990,8520,8520,8520,8520,1
20240712,111100,23978470,8530,8530,8530,8530,5
20240712,111000,23935820,8510,8510,8510,8510,0
20240712,110900,23935820,8510,8510,8510,8510,0
20240712,110800,23935820,8510,8510,8510,8510,0
20240712,110700,23935820,8510,8510,8510,8510,32
20240712,110600,23663500,8510,8510,8510,8510,10
20240712,110500,23578400,8500,8500,8500,8500,0
20240712,110400,23578400,8500,8500,8500,8500,0
20240712,110300,23578400,8500,8500,8500,8500,0
20240712,110200,23578400,8500,8500,8500,8500,0
20240712,110100,23578400,8500,8500,8500,8500,9
20240712,110000,23501900,8490,8490,8490,8490,0
20240712,105900,23501900,8490,8490,8490,8490,12
20240712,105800,23400020,8490,8490,8490,8490,0
20240712,105700,23400020,8490,8490,8490,8490,0
20240712,105600,23400020,8490,8490,8490,8490,0
20240712,105500,23400020,8490,8490,8490,8490,1
20240712,105400,23391530,8500,8500,8500,8500,0
20240712,105300,23391530,8500,8500,8500,8500,0
20240712,105200,23391530,8500,8500,8500,8500,0
20240712,105100,23391530,8500,8500,8500,8500,0
20240712,105000,23391530,8500,8500,8500,8500,0
20240712,104900,23391530,8500,8500,8500,8500,1
20240712,104800,23383030,8500,8500,8500,8500,0
20240712,104700,23383030,8500,8500,8500,8500,0
20240712,104600,23383030,8500,8500,8500,8500,0
20240712,104500,23383030,8500,8490,8500,8490,103
20240712,104400,22507630,8500,8500,8500,8500,0
20240712,104300,22507630,8500,8500,8500,8500,0
20240712,104200,22507630,8500,8500,8500,8500,1
20240712,104100,22499130,8470,8470,8470,8470,0
20240712,104000,22499130,8470,8470,8470,8470,20
20240712,103900,22329730,8500,8500,8500,8500,0
20240712,103800,22329730,8500,8500,8500,8500,0
20240712,103700,22329730,8500,8500,8500,8500,0
20240712,103600,22329730,8500,8500,8500,8500,0
20240712,103500,22329730,8500,8500,8500,8500,0
20240712,103400,22329730,8500,8500,8500,8500,0
20240712,103300,22329730,8500,8500,8500,8500,0
20240712,103200,22329730,8500,8500,8500,8500,0
20240712,103100,22329730,8500,8500,8500,8500,0
20240712,103000,22329730,8500,8500,8500,8500,0
20240712,102900,22329730,8500,8500,8500,8500,0
20240712,102800,22329730,8500,8500,8500,8500,100
20240712,102700,21479730,8500,8500,8500,8500,0
20240712,102600,21479730,8500,8500,8500,8500,0
20240712,102500,21479730,8500,8500,8500,8500,0
20240712,102400,21479730,8500,8500,8500,8500,1
20240712,102300,21471230,8470,8480,8480,8470,485
20240712,102200,17363260,8500,8500,8500,8500,0
20240712,102100,17363260,8500,8500,8500,8500,0
20240712,102000,17363260,8500,8500,8500,8500,3
20240712,101900,17337760,8500,8500,8500,8500,266
20240712,101800,15076760,8500,8500,8500,8500,0
20240712,101700,15076760,8500,8500,8500,8500,0
20240712,101600,15076760,8500,8500,8500,8500,0
20240712,101500,15076760,8500,8500,8500,8500,0
20240712,101400,15076760,8500,8500,8500,8500,0
20240712,101300,15076760,8500,8500,8500,8500,0
20240712,101200,15076760,8500,8500,8500,8500,100
20240712,101100,14226760,8510,8510,8510,8510,0
20240712,101000,14226760,8510,8510,8510,8510,971
20240712,100900,5963550,8510,8510,8510,8510,0
20240712,100800,5963550,8510,8510,8510,8510,0
20240712,100700,5963550,8510,8510,8510,8510,0
20240712,100600,5963550,8510,8510,8510,8510,0
20240712,100500,5963550,8510,8510,8510,8510,0
20240712,100400,5963550,8510,8510,8510,8510,0
20240712,100300,5963550,8510,8510,8510,8510,0
20240712,100200,5963550,8510,8510,8510,8510,0
20240712,100100,5963550,8510,8510,8510,8510,0
20240712,100000,5963550,8510,8510,8510,8510,14
20240712,095900,5844410,8510,8510,8510,8510,34
20240712,095800,5555070,8540,8540,8540,8540,0
20240712,095700,5555070,8540,8540,8540,8540,2
20240712,095600,5537990,8510,8510,8510,8510,4
20240712,095500,5503950,8510,8510,8510,8510,0
20240712,095400,5503950,8510,8510,8510,8510,100
20240712,095300,4652950,8540,8540,8540,8540,0
20240712,095200,4652950,8540,8540,8540,8540,0
20240712,095100,4652950,8540,8540,8540,8540,0
20240712,095000,4652950,8540,8540,8540,8540,0
20240712,094900,4652950,8540,8540,8540,8540,0
20240712,094800,4652950,8540,8540,8540,8540,0
20240712,094700,4652950,8540,8540,8540,8540,0
20240712,094600,4652950,8540,8540,8540,8540,0
20240712,094500,4652950,8540,8540,8540,8540,14
20240712,094400,4533390,8540,8540,8540,8540,0
20240712,094300,4533390,8540,8540,8540,8540,0
20240712,094200,4533390,8540,8540,8540,8540,0
20240712,094100,4533390,8540,8540,8540,8540,0
20240712,094000,4533390,8540,8540,8540,8540,0
20240712,093900,4533390,8540,8540,8540,8540,0
20240712,093800,4533390,8540,8540,8540,8540,0
20240712,093700,4533390,8540,8540,8540,8540,0
20240712,093600,4533390,8540,8540,8540,8540,0
20240712,093500,4533390,8540,8540,8540,8540,0
20240712,093400,4533390,8540,8540,8540,8540,0
20240712,093300,4533390,8540,8540,8540,8540,0
20240712,093200,4533390,8540,8540,8540,8540,0
20240712,093100,4533390,8540,8540,8540,8540,0
20240712,093000,4533390,8540,8540,8540,8540,0
20240712,092900,4533390,8540,8540,8540,8540,200
20240712,092800,2825390,8540,8540,8540,8540,0
20240712,092700,2825390,8540,8540,8540,8540,0
20240712,092600,2825390,8540,8540,8540,8540,0
20240712,092500,2825390,8540,8540,8540,8540,0
20240712,092400,2825390,8540,8540,8540,8540,0
20240712,092300,2825390,8540,8540,8540,8540,0
20240712,092200,2825390,8540,8540,8540,8540,1
20240712,092100,2816850,8510,8510,8510,8510,0
20240712,092000,2816850,8510,8510,8510,8510,0
20240712,091900,2816850,8510,8510,8510,8510,0
20240712,091800,2816850,8510,8510,8510,8510,0
20240712,091700,2816850,8510,8510,8510,8510,3
20240712,091600,2791320,8510,8510,8510,8510,0
20240712,091500,2791320,8510,8510,8510,8510,0
20240712,091400,2791320,8510,8510,8510,8510,0
20240712,091300,2791320,8510,8510,8510,8510,0
20240712,091200,2791320,8510,8510,8510,8510,0
20240712,091100,2791320,8510,8510,8510,8510,3
20240712,091000,2765790,8510,8510,8510,8510,179
20240712,090900,1242500,8510,8510,8510,8510,0
20240712,090800,1242500,8510,8510,8510,8510,0
20240712,090700,1242500,8510,8510,8510,8510,0
20240712,090600,1242500,8510,8510,8510,8510,0
20240712,090500,1242500,8510,8550,8550,8510,2
20240712,090400,1225440,8510,8510,8510,8510,2
20240712,090300,1208420,8510,8510,8510,8510,0
20240712,090200,1208420,8510,8510,8510,8510,20
20240712,090100,1038220,8510,8510,8510,8510,0
20240712,090000,1038220,8510,8510,8510,8510,122