stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240712,195700,2933384060,8270,8270,8270,8270,5522
20240712,195600,2933384060,8270,8270,8270,8270,0
20240712,195500,2933384060,8270,8270,8270,8270,0
20240712,195400,2933384060,8270,8270,8270,8270,0
20240712,195300,2933384060,8270,8270,8270,8270,0
20240712,195200,2933384060,8270,8270,8270,8270,0
20240712,195100,2933384060,8270,8270,8270,8270,0
20240712,195000,2933384060,8270,8270,8270,8270,0
20240712,194900,2933384060,8270,8270,8270,8270,0
20240712,194800,2933384060,8270,8270,8270,8270,0
20240712,194700,2933384060,8270,8270,8270,8270,0
20240712,194600,2933384060,8270,8270,8270,8270,0
20240712,194500,2933384060,8270,8270,8270,8270,0
20240712,194400,2933384060,8270,8270,8270,8270,0
20240712,194300,2933384060,8270,8270,8270,8270,0
20240712,194200,2933384060,8270,8270,8270,8270,0
20240712,194100,2933384060,8270,8270,8270,8270,0
20240712,194000,2933384060,8270,8270,8270,8270,0
20240712,193900,2933384060,8270,8270,8270,8270,0
20240712,193800,2933384060,8270,8270,8270,8270,0
20240712,193700,2933384060,8270,8270,8270,8270,0
20240712,193600,2933384060,8270,8270,8270,8270,0
20240712,193500,2933384060,8270,8270,8270,8270,0
20240712,193400,2933384060,8270,8270,8270,8270,0
20240712,193300,2933384060,8270,8270,8270,8270,0
20240712,193200,2933384060,8270,8270,8270,8270,0
20240712,193100,2933384060,8270,8270,8270,8270,0
20240712,193000,2933384060,8270,8270,8270,8270,0
20240712,192900,2933384060,8270,8270,8270,8270,0
20240712,192800,2933384060,8270,8270,8270,8270,0
20240712,192700,2933384060,8270,8270,8270,8270,5522
20240712,192600,2933384060,8270,8270,8270,8270,0
20240712,192500,2933384060,8270,8270,8270,8270,0
20240712,192400,2933384060,8270,8270,8270,8270,0
20240712,192300,2933384060,8270,8270,8270,8270,0
20240712,192200,2933384060,8270,8270,8270,8270,0
20240712,192100,2933384060,8270,8270,8270,8270,0
20240712,192000,2933384060,8270,8270,8270,8270,0
20240712,191900,2933384060,8270,8270,8270,8270,0
20240712,191800,2933384060,8270,8270,8270,8270,0
20240712,191700,2933384060,8270,8270,8270,8270,0
20240712,191600,2933384060,8270,8270,8270,8270,0
20240712,191500,2933384060,8270,8270,8270,8270,0
20240712,191400,2933384060,8270,8270,8270,8270,0
20240712,191300,2933384060,8270,8270,8270,8270,0
20240712,191200,2933384060,8270,8270,8270,8270,0
20240712,191100,2933384060,8270,8270,8270,8270,0
20240712,191000,2933384060,8270,8270,8270,8270,0
20240712,190900,2933384060,8270,8270,8270,8270,0
20240712,190800,2933384060,8270,8270,8270,8270,0
20240712,190700,2933384060,8270,8270,8270,8270,0
20240712,190600,2933384060,8270,8270,8270,8270,0
20240712,190500,2933384060,8270,8270,8270,8270,0
20240712,190400,2933384060,8270,8270,8270,8270,0
20240712,190300,2933384060,8270,8270,8270,8270,0
20240712,190200,2933384060,8270,8270,8270,8270,0
20240712,190100,2933384060,8270,8270,8270,8270,0
20240712,190000,2933384060,8270,8270,8270,8270,0
20240712,185900,2933384060,8270,8270,8270,8270,0
20240712,185800,2933384060,8270,8270,8270,8270,0
20240712,185700,2933384060,8270,8270,8270,8270,5522
20240712,185600,2933384060,8270,8270,8270,8270,0
20240712,185500,2933384060,8270,8270,8270,8270,0
20240712,185400,2933384060,8270,8270,8270,8270,0
20240712,185300,2933384060,8270,8270,8270,8270,0
20240712,185200,2933384060,8270,8270,8270,8270,0
20240712,185100,2933384060,8270,8270,8270,8270,0
20240712,185000,2933384060,8270,8270,8270,8270,0
20240712,184900,2933384060,8270,8270,8270,8270,0
20240712,184800,2933384060,8270,8270,8270,8270,0
20240712,184700,2933384060,8270,8270,8270,8270,0
20240712,184600,2933384060,8270,8270,8270,8270,0
20240712,184500,2933384060,8270,8270,8270,8270,0
20240712,184400,2933384060,8270,8270,8270,8270,0
20240712,184300,2933384060,8270,8270,8270,8270,0
20240712,184200,2933384060,8270,8270,8270,8270,0
20240712,184100,2933384060,8270,8270,8270,8270,0
20240712,184000,2933384060,8270,8270,8270,8270,0
20240712,183900,2933384060,8270,8270,8270,8270,0
20240712,183800,2933384060,8270,8270,8270,8270,0
20240712,183700,2933384060,8270,8270,8270,8270,0
20240712,183600,2933384060,8270,8270,8270,8270,0
20240712,183500,2933384060,8270,8270,8270,8270,0
20240712,183400,2933384060,8270,8270,8270,8270,0
20240712,183300,2933384060,8270,8270,8270,8270,0
20240712,183200,2933384060,8270,8270,8270,8270,0
20240712,183100,2933384060,8270,8270,8270,8270,0
20240712,183000,2933384060,8270,8270,8270,8270,0
20240712,182900,2933384060,8270,8270,8270,8270,0
20240712,182800,2933384060,8270,8270,8270,8270,0
20240712,182700,2933384060,8270,8270,8270,8270,5522
20240712,182600,2933384060,8270,8270,8270,8270,0
20240712,182500,2933384060,8270,8270,8270,8270,0
20240712,182400,2933384060,8270,8270,8270,8270,0
20240712,182300,2933384060,8270,8270,8270,8270,0
20240712,182200,2933384060,8270,8270,8270,8270,0
20240712,182100,2933384060,8270,8270,8270,8270,0
20240712,182000,2933384060,8270,8270,8270,8270,0
20240712,181900,2933384060,8270,8270,8270,8270,0
20240712,181800,2933384060,8270,8270,8270,8270,0
20240712,181700,2933384060,8270,8270,8270,8270,0
20240712,181600,2933384060,8270,8270,8270,8270,0
20240712,181500,2933384060,8270,8270,8270,8270,0
20240712,181400,2933384060,8270,8270,8270,8270,0
20240712,181300,2933384060,8270,8270,8270,8270,0
20240712,181200,2933384060,8270,8270,8270,8270,0
20240712,181100,2933384060,8270,8270,8270,8270,0
20240712,181000,2933384060,8270,8270,8270,8270,0
20240712,180900,2933384060,8270,8270,8270,8270,0
20240712,180800,2933384060,8270,8270,8270,8270,0
20240712,180700,2933384060,8270,8270,8270,8270,0
20240712,180600,2933384060,8270,8270,8270,8270,0
20240712,180500,2933384060,8270,8270,8270,8270,0
20240712,180400,2933384060,8270,8270,8270,8270,0
20240712,180300,2933384060,8270,8270,8270,8270,0
20240712,180200,2933384060,8270,8270,8270,8270,0
20240712,180100,2933384060,8270,8270,8270,8270,0
20240712,180000,2933384060,8270,8270,8270,8270,0
20240712,175900,2933384060,8270,8270,8270,8270,0
20240712,175800,2933384060,8270,8270,8270,8270,0
20240712,175700,2933384060,8270,8270,8270,8270,5522
20240712,175600,2933384060,8270,8270,8270,8270,0
20240712,175500,2933384060,8270,8270,8270,8270,0
20240712,175400,2933384060,8270,8270,8270,8270,0
20240712,175300,2933384060,8270,8270,8270,8270,0
20240712,175200,2933384060,8270,8270,8270,8270,0
20240712,175100,2933384060,8270,8270,8270,8270,0
20240712,175000,2933384060,8270,8270,8270,8270,0
20240712,174900,2933384060,8270,8270,8270,8270,0
20240712,174800,2933384060,8270,8270,8270,8270,0
20240712,174700,2933384060,8270,8270,8270,8270,0
20240712,174600,2933384060,8270,8270,8270,8270,0
20240712,174500,2933384060,8270,8270,8270,8270,0
20240712,174400,2933384060,8270,8270,8270,8270,0
20240712,174300,2933384060,8270,8270,8270,8270,0
20240712,174200,2933384060,8270,8270,8270,8270,0
20240712,174100,2933384060,8270,8270,8270,8270,0
20240712,174000,2933384060,8270,8270,8270,8270,0
20240712,173900,2933384060,8270,8270,8270,8270,0
20240712,173800,2933384060,8270,8270,8270,8270,0
20240712,173700,2933384060,8270,8270,8270,8270,0
20240712,173600,2933384060,8270,8270,8270,8270,0
20240712,173500,2933384060,8270,8270,8270,8270,0
20240712,173400,2933384060,8270,8270,8270,8270,0
20240712,173300,2933384060,8270,8270,8270,8270,0
20240712,173200,2933384060,8270,8270,8270,8270,0
20240712,173100,2933384060,8270,8270,8270,8270,0
20240712,173000,2933384060,8270,8270,8270,8270,0
20240712,172900,2933384060,8270,8270,8270,8270,0
20240712,172800,2933384060,8270,8270,8270,8270,0
20240712,172700,2933384060,8270,8270,8270,8270,5522
20240712,172600,2933384060,8270,8270,8270,8270,0
20240712,172500,2933384060,8270,8270,8270,8270,0
20240712,172400,2933384060,8270,8270,8270,8270,0
20240712,172300,2933384060,8270,8270,8270,8270,0
20240712,172200,2933384060,8270,8270,8270,8270,0
20240712,172100,2933384060,8270,8270,8270,8270,0
20240712,172000,2933384060,8270,8270,8270,8270,0
20240712,171900,2933384060,8270,8270,8270,8270,0
20240712,171800,2933384060,8270,8270,8270,8270,0
20240712,171700,2933384060,8270,8270,8270,8270,0
20240712,171600,2933384060,8270,8270,8270,8270,0
20240712,171500,2933384060,8270,8270,8270,8270,0
20240712,171400,2933384060,8270,8270,8270,8270,0
20240712,171300,2933384060,8270,8270,8270,8270,0
20240712,171200,2933384060,8270,8270,8270,8270,0
20240712,171100,2933384060,8270,8270,8270,8270,0
20240712,171000,2933384060,8270,8270,8270,8270,0
20240712,170900,2933384060,8270,8270,8270,8270,0
20240712,170800,2933384060,8270,8270,8270,8270,0
20240712,170700,2933384060,8270,8270,8270,8270,0
20240712,170600,2933384060,8270,8270,8270,8270,0
20240712,170500,2933384060,8270,8270,8270,8270,0
20240712,170400,2933384060,8270,8270,8270,8270,0
20240712,170300,2933384060,8270,8270,8270,8270,0
20240712,170200,2933384060,8270,8270,8270,8270,0
20240712,170100,2933384060,8270,8270,8270,8270,0
20240712,170000,2933384060,8270,8270,8270,8270,0
20240712,165900,2933384060,8270,8270,8270,8270,0
20240712,165800,2933384060,8270,8270,8270,8270,0
20240712,165700,2933384060,8270,8270,8270,8270,5522
20240712,165600,2933384060,8270,8270,8270,8270,0
20240712,165500,2933384060,8270,8270,8270,8270,0
20240712,165400,2933384060,8270,8270,8270,8270,0
20240712,165300,2933384060,8270,8270,8270,8270,0
20240712,165200,2933384060,8270,8270,8270,8270,0
20240712,165100,2933384060,8270,8270,8270,8270,0
20240712,165000,2933384060,8270,8270,8270,8270,0
20240712,164900,2933384060,8270,8270,8270,8270,0
20240712,164800,2933384060,8270,8270,8270,8270,0
20240712,164700,2933384060,8270,8270,8270,8270,0
20240712,164600,2933384060,8270,8270,8270,8270,0
20240712,164500,2933384060,8270,8270,8270,8270,0
20240712,164400,2933384060,8270,8270,8270,8270,0
20240712,164300,2933384060,8270,8270,8270,8270,0
20240712,164200,2933384060,8270,8270,8270,8270,0
20240712,164100,2933384060,8270,8270,8270,8270,0
20240712,164000,2933384060,8270,8270,8270,8270,0
20240712,163900,2933384060,8270,8270,8270,8270,0
20240712,163800,2933384060,8270,8270,8270,8270,0
20240712,163700,2933384060,8270,8270,8270,8270,0
20240712,163600,2933384060,8270,8270,8270,8270,0
20240712,163500,2933384060,8270,8270,8270,8270,0
20240712,163400,2933384060,8270,8270,8270,8270,0
20240712,163300,2933384060,8270,8270,8270,8270,0
20240712,163200,2933384060,8270,8270,8270,8270,0
20240712,163100,2933384060,8270,8270,8270,8270,0
20240712,163000,2933384060,8270,8270,8270,8270,0
20240712,162900,2933384060,8270,8270,8270,8270,0
20240712,162800,2933384060,8270,8270,8270,8270,0
20240712,162700,2933384060,8270,8270,8270,8270,5522
20240712,162600,2933384060,8270,8270,8270,8270,0
20240712,162500,2933384060,8270,8270,8270,8270,0
20240712,162400,2933384060,8270,8270,8270,8270,0
20240712,162300,2933384060,8270,8270,8270,8270,0
20240712,162200,2933384060,8270,8270,8270,8270,0
20240712,162100,2933384060,8270,8270,8270,8270,0
20240712,162000,2933384060,8270,8270,8270,8270,0
20240712,161900,2933384060,8270,8270,8270,8270,0
20240712,161800,2933384060,8270,8270,8270,8270,0
20240712,161700,2933384060,8270,8270,8270,8270,0
20240712,161600,2933384060,8270,8270,8270,8270,0
20240712,161500,2933384060,8270,8270,8270,8270,0
20240712,161400,2933384060,8270,8270,8270,8270,0
20240712,161300,2933384060,8270,8270,8270,8270,0
20240712,161200,2933384060,8270,8270,8270,8270,0
20240712,161100,2933384060,8270,8270,8270,8270,0
20240712,161000,2933384060,8270,8270,8270,8270,0
20240712,160900,2933384060,8270,8270,8270,8270,0
20240712,160800,2933384060,8270,8270,8270,8270,0
20240712,160700,2933384060,8270,8270,8270,8270,0
20240712,160600,2933384060,8270,8270,8270,8270,0
20240712,160500,2933384060,8270,8270,8270,8270,0
20240712,160400,2933384060,8270,8270,8270,8270,0
20240712,160300,2933384060,8270,8270,8270,8270,0
20240712,160200,2933384060,8270,8270,8270,8270,0
20240712,160100,2933384060,8270,8270,8270,8270,0
20240712,160000,2933384060,8270,8270,8270,8270,0
20240712,155900,2933384060,8270,8270,8270,8270,0
20240712,155800,2933384060,8270,8270,8270,8270,0
20240712,155700,2933384060,8270,8270,8270,8270,5522
20240712,155600,2933384060,8270,8270,8270,8270,0
20240712,155500,2933384060,8270,8270,8270,8270,0
20240712,155400,2933384060,8270,8270,8270,8270,0
20240712,155300,2933384060,8270,8270,8270,8270,0
20240712,155200,2933384060,8270,8270,8270,8270,0
20240712,155100,2933384060,8270,8270,8270,8270,0
20240712,155000,2933384060,8270,8270,8270,8270,0
20240712,154900,2933384060,8270,8270,8270,8270,0
20240712,154800,2933384060,8270,8270,8270,8270,0
20240712,154700,2933384060,8270,8270,8270,8270,0
20240712,154600,2933384060,8270,8270,8270,8270,0
20240712,154500,2933384060,8270,8270,8270,8270,0
20240712,154400,2933384060,8270,8270,8270,8270,0
20240712,154300,2933384060,8270,8270,8270,8270,0
20240712,154200,2933384060,8270,8270,8270,8270,0
20240712,154100,2933384060,8270,8270,8270,8270,0
20240712,154000,2933384060,8270,8270,8270,8270,0
20240712,153900,2933384060,8270,8270,8270,8270,0
20240712,153800,2933384060,8270,8270,8270,8270,0
20240712,153700,2933384060,8270,8270,8270,8270,0
20240712,153600,2933384060,8270,8270,8270,8270,0
20240712,153500,2933384060,8270,8270,8270,8270,0
20240712,153400,2933384060,8270,8270,8270,8270,0
20240712,153300,2933384060,8270,8270,8270,8270,0
20240712,153200,2933384060,8270,8270,8270,8270,0
20240712,153100,2933384060,8270,8270,8270,8270,0
20240712,153000,2933384060,8270,8270,8270,8270,5522
20240712,152900,2887717120,8300,8300,8300,8300,0
20240712,152800,2887717120,8300,8300,8300,8300,0
20240712,152700,2887717120,8300,8300,8300,8300,0
20240712,152600,2887717120,8300,8300,8300,8300,0
20240712,152500,2887717120,8300,8300,8300,8300,0
20240712,152400,2887717120,8300,8300,8300,8300,0
20240712,152300,2887717120,8300,8300,8300,8300,0
20240712,152200,2887717120,8300,8300,8300,8300,0
20240712,152100,2887717120,8300,8300,8300,8300,0
20240712,152000,2887717120,8300,8300,8300,8300,0
20240712,151900,2887717120,8300,8360,8390,8290,5164
20240712,151800,2844462590,8360,8260,8370,8250,6339
20240712,151700,2791536940,8300,8170,8320,8170,9270
20240712,151600,2714890990,8130,8150,8150,8130,100
20240712,151500,2714076980,8110,8140,8140,8110,441
20240712,151400,2710488860,8140,8210,8210,8130,501
20240712,151300,2706399350,8230,8240,8240,8230,416
20240712,151200,2702972540,8240,8280,8290,8240,2356
20240712,151100,2683472660,8280,8290,8340,8280,831
20240712,151000,2676549710,8280,8270,8280,8250,92
20240712,150900,2675789150,8310,8310,8310,8310,100
20240712,150800,2674958150,8310,8310,8310,8310,100
20240712,150700,2674127150,8310,8310,8310,8310,95
20240712,150600,2673337700,8310,8310,8310,8310,1306
20240712,150500,2662484840,8310,8310,8310,8310,1
20240712,150400,2662476530,8230,8310,8310,8230,146
20240712,150300,2661267770,8380,8360,8380,8360,215
20240712,150200,2659469040,8380,8310,8390,8310,1361
20240712,150100,2648060940,8380,8310,8380,8300,2019
20240712,150000,2631153100,8300,8160,8380,8150,4497
20240712,145900,2593612440,8340,8260,8350,8140,3083
20240712,145800,2567969030,8280,8100,8290,8100,1462
20240712,145700,2555872980,8100,8100,8100,8100,17
20240712,145600,2555735280,8060,8280,8280,8060,234
20240712,145500,2553819100,8190,8280,8290,8190,6233
20240712,145400,2502210170,8290,8300,8300,8280,642
20240712,145300,2496887250,8300,8260,8380,8260,6541
20240712,145200,2442505200,8190,8190,8190,8190,1
20240712,145100,2442497010,8280,8280,8300,8250,5398
20240712,145000,2397935380,8250,8250,8270,8250,512
20240712,144900,2393707380,8250,8200,8270,8200,692
20240712,144800,2388004150,8160,8240,8240,8160,144
20240712,144700,2386818070,8270,8260,8270,8070,1083
20240712,144600,2377875660,8250,7940,8250,7940,8001
20240712,144500,2312028990,7930,7930,7930,7930,16
20240712,144400,2311902110,7930,7930,7930,7930,70
20240712,144300,2311347010,7930,7890,7970,7890,2550
20240712,144200,2291062320,7890,7860,7920,7860,1750
20240712,144100,2277225470,7860,7860,7860,7860,383
20240712,144000,2274215090,7860,7860,7860,7860,20
20240712,143900,2274057890,7880,7760,7880,7730,7176
20240712,143800,2218146200,7760,7770,7770,7760,1996
20240712,143700,2202643080,7780,7800,7830,7780,484
20240712,143600,2198876010,7810,7840,7840,7810,675
20240712,143500,2193598490,7840,7880,7880,7840,909
20240712,143400,2186447430,7890,7890,7890,7890,30
20240712,143300,2186210730,7890,7890,7890,7890,0
20240712,143200,2186210730,7890,7860,7900,7850,1122
20240712,143100,2177363410,7900,7900,7900,7900,633
20240712,143000,2172362710,7900,7900,7900,7900,16
20240712,142900,2172236310,7900,7900,7900,7900,340
20240712,142800,2169550310,7900,7900,7900,7900,0
20240712,142700,2169550310,7900,7900,7900,7900,0
20240712,142600,2169550310,7900,7900,7900,7900,1025
20240712,142500,2161452810,7900,7900,7900,7900,76
20240712,142400,2160852410,7910,7910,7910,7910,0
20240712,142300,2160852410,7910,7900,7910,7900,538
20240712,142200,2156597350,7900,7880,7900,7880,19
20240712,142100,2156447280,7840,7840,7840,7840,0
20240712,142000,2156447280,7840,7840,7840,7840,0
20240712,141900,2156447280,7840,7850,7850,7840,612
20240712,141800,2151648930,7850,7890,7910,7840,1579
20240712,141700,2139166890,7900,7900,7900,7900,399
20240712,141600,2136014790,7890,7890,7890,7890,378
20240712,141500,2133032370,7890,7880,7890,7880,21
20240712,141400,2132866780,7870,7850,7870,7850,380
20240712,141300,2129879140,7850,7810,7850,7810,870
20240712,141200,2123073260,7800,7800,7800,7800,57
20240712,141100,2122628660,7780,7780,7780,7780,9
20240712,141000,2122558640,7780,7770,7780,7770,56
20240712,140900,2122122990,7770,7780,7780,7770,40
20240712,140800,2121812150,7770,7770,7770,7770,0
20240712,140700,2121812150,7770,7770,7770,7770,0
20240712,140600,2121812150,7770,7770,7770,7770,715
20240712,140500,2116256600,7770,7810,7810,7760,1673
20240712,140400,2103252670,7780,7780,7780,7780,8
20240712,140300,2103190430,7780,7790,7790,7780,1005
20240712,140200,2095371470,7810,7810,7810,7810,1
20240712,140100,2095363660,7820,7820,7820,7820,10
20240712,140000,2095285460,7820,7820,7820,7820,1
20240712,135900,2095277640,7830,7830,7840,7800,646
20240712,135800,2090218130,7850,7800,7850,7800,292
20240712,135700,2087937380,7780,7770,7780,7770,957
20240712,135600,2080492390,7740,7750,7750,7740,1800
20240712,135500,2066553160,7750,7730,7750,7730,1127
20240712,135400,2057839060,7740,7780,7800,7740,2043
20240712,135300,2042000900,7770,7800,7800,7770,121
20240712,135200,2041057360,7800,7850,7850,7800,3756
20240712,135100,2011718490,7870,7850,7870,7840,1279
20240712,135000,2001676660,7850,7850,7850,7850,0
20240712,134900,2001676660,7850,7900,7900,7850,1064
20240712,134800,1993323260,7830,7900,7900,7830,2071
20240712,134700,1977102360,7830,7830,7900,7820,213
20240712,134600,1975435110,7820,7810,7830,7810,115
20240712,134500,1974535890,7900,7890,7900,7890,401
20240712,134400,1971368290,7900,7820,7900,7800,1417
20240712,134300,1960256330,7830,7810,7830,7730,3601
20240712,134200,1932371060,7890,7900,7900,7750,2554
20240712,134100,1912444230,7890,7870,7890,7770,2033
20240712,134000,1896508830,7870,7810,7870,7810,267
20240712,133900,1894412060,7810,7760,7810,7730,1168
20240712,133800,1885342520,7760,7900,7900,7760,3328
20240712,133700,1859239930,7890,7950,7950,7890,410
20240712,133600,1856002680,8000,8000,8000,8000,0
20240712,133500,1856002680,8000,8000,8000,8000,5
20240712,133400,1855962680,8010,8010,8010,8010,10
20240712,133300,1855882580,8010,8010,8010,8010,1
20240712,133200,1855874570,7950,7950,7950,7950,65
20240712,133100,1855357820,7950,7960,7960,7950,10
20240712,133000,1855278310,7950,7990,7990,7950,3108
20240712,132900,1830569080,7990,7990,7990,7990,20
20240712,132800,1830409280,7990,7940,8020,7910,206
20240712,132700,1828779090,8030,8030,8040,8000,7008
20240712,132600,1772523870,8040,8100,8100,8040,4023
20240712,132500,1740118500,8100,8100,8100,8100,568
20240712,132400,1735517700,8100,8100,8100,8100,0
20240712,132300,1735517700,8100,8100,8100,8100,0
20240712,132200,1735517700,8100,8100,8100,8100,40
20240712,132100,1735193700,8070,8070,8070,8070,0
20240712,132000,1735193700,8070,8070,8070,8070,0
20240712,131900,1735193700,8070,8120,8120,8070,1180
20240712,131800,1725615400,8140,8140,8140,8140,20
20240712,131700,1725452600,8150,8100,8150,8100,400
20240712,131600,1722197530,8060,8060,8060,8060,32
20240712,131500,1721939610,8050,8050,8050,8050,0
20240712,131400,1721939610,8050,8050,8050,8050,0
20240712,131300,1721939610,8050,8060,8060,8050,103
20240712,131200,1721110360,8050,8070,8070,8050,2000
20240712,131100,1705003400,8140,8180,8180,8050,720
20240712,131000,1699195000,8090,8110,8110,8090,147
20240712,130900,1698004400,8070,8100,8100,8050,2046
20240712,130800,1681481250,8150,8200,8200,8150,341
20240712,130700,1678702050,8150,8190,8190,8150,1852
20240712,130600,1663608210,8200,8270,8280,8200,135
20240712,130500,1662500660,8250,8250,8260,8250,224
20240712,130400,1660652650,8250,8320,8320,8250,4247
20240712,130300,1625403240,8320,8330,8330,8320,399
20240712,130200,1622082270,8330,8320,8330,8320,13
20240712,130100,1621974000,8330,8330,8330,8330,0
20240712,130000,1621974000,8330,8330,8330,8330,0
20240712,125900,1621974000,8330,8330,8330,8330,75
20240712,125800,1621349250,8330,8320,8330,8320,1331
20240712,125700,1610275080,8330,8330,8330,8330,1
20240712,125600,1610266750,8320,8320,8320,8320,0
20240712,125500,1610266750,8320,8320,8320,8320,0
20240712,125400,1610266750,8320,8330,8330,8320,1234
20240712,125300,1599996250,8340,8340,8340,8340,980
20240712,125200,1591823050,8340,8340,8340,8340,2021
20240712,125100,1574967910,8350,8380,8380,8350,995
20240712,125000,1566649200,8370,8370,8370,8370,1
20240712,124900,1566640830,8380,8380,8380,8380,0
20240712,124800,1566640830,8380,8380,8380,8380,0
20240712,124700,1566640830,8380,8380,8380,8380,27
20240712,124600,1566414570,8390,8390,8390,8390,0
20240712,124500,1566414570,8390,8390,8390,8390,0
20240712,124400,1566414570,8390,8390,8390,8390,0
20240712,124300,1566414570,8390,8390,8390,8390,253
20240712,124200,1564291900,8390,8380,8390,8380,1752
20240712,124100,1549597620,8360,8370,8370,8360,357
20240712,124000,1546612770,8370,8380,8380,8370,891
20240712,123900,1539150190,8380,8390,8390,8380,154
20240712,123800,1537858220,8390,8350,8390,8350,623
20240712,123700,1532638670,8350,8350,8350,8350,0
20240712,123600,1532638670,8350,8350,8350,8350,839
20240712,123500,1525633020,8360,8350,8360,8350,14
20240712,123400,1525516080,8350,8350,8350,8350,0
20240712,123300,1525516080,8350,8350,8350,8350,0
20240712,123200,1525516080,8350,8350,8350,8350,2151
20240712,123100,1507555230,8340,8340,8340,8340,126
20240712,123000,1506504390,8350,8360,8360,8350,841
20240712,122900,1499480070,8370,8370,8370,8360,61
20240712,122800,1498969510,8370,8370,8370,8370,0
20240712,122700,1498969510,8370,8370,8370,8370,0
20240712,122600,1498969510,8370,8370,8370,8370,481
20240712,122500,1494943540,8380,8380,8380,8380,1
20240712,122400,1494935160,8380,8380,8380,8380,0
20240712,122300,1494935160,8380,8380,8380,8380,1
20240712,122200,1494926780,8370,8380,8380,8370,1000
20240712,122100,1486553080,8390,8390,8390,8380,201
20240712,122000,1484868510,8390,8390,8390,8390,0
20240712,121900,1484868510,8390,8390,8390,8390,0
20240712,121800,1484868510,8390,8390,8390,8390,3254
20240712,121700,1457567450,8390,8380,8390,8380,74
20240712,121600,1456947300,8360,8360,8360,8360,1477
20240712,121500,1444599580,8360,8360,8360,8360,1
20240712,121400,1444591220,8310,8310,8310,8310,1
20240712,121300,1444582910,8310,8310,8310,8310,0
20240712,121200,1444582910,8310,8350,8350,8310,1001
20240712,121100,1436230800,8360,8360,8360,8360,11
20240712,121000,1436138840,8360,8360,8360,8350,22
20240712,120900,1435954970,8360,8390,8390,8360,3811
20240712,120800,1404058950,8390,8390,8390,8390,582
20240712,120700,1399175970,8390,8390,8390,8390,0
20240712,120600,1399175970,8390,8390,8390,8390,1000
20240712,120500,1390785970,8410,8410,8410,8410,1350
20240712,120400,1379432470,8400,8400,8400,8400,1000
20240712,120300,1371032470,8400,8390,8400,8390,9
20240712,120200,1370956950,8410,8410,8410,8410,1
20240712,120100,1370948540,8400,8390,8400,8390,1501
20240712,120000,1358345150,8390,8400,8400,8390,224
20240712,115900,1356463750,8390,8390,8390,8390,1979
20240712,115800,1339859940,8390,8390,8390,8390,1000
20240712,115700,1331469940,8390,8390,8390,8390,35
20240712,115600,1331176290,8370,8390,8390,8370,1147
20240712,115500,1321566700,8390,8390,8390,8390,292
20240712,115400,1319116820,8390,8390,8390,8390,1
20240712,115300,1319108430,8400,8400,8400,8400,1
20240712,115200,1319100030,8400,8400,8400,8400,0
20240712,115100,1319100030,8400,8400,8400,8400,3000
20240712,115000,1293900030,8390,8390,8390,8390,3499
20240712,114900,1264543420,8400,8400,8400,8400,100
20240712,114800,1263703420,8400,8370,8400,8370,964
20240712,114700,1255622720,8360,8360,8360,8360,225
20240712,114600,1253741720,8370,8370,8370,8370,0
20240712,114500,1253741720,8370,8370,8370,8370,0
20240712,114400,1253741720,8370,8370,8370,8370,0
20240712,114300,1253741720,8370,8370,8370,8370,0
20240712,114200,1253741720,8370,8370,8370,8370,520
20240712,114100,1249389320,8370,8380,8380,8370,219
20240712,114000,1247554150,8380,8380,8380,8380,190
20240712,113900,1245961950,8380,8390,8390,8380,828
20240712,113800,1239016010,8390,8390,8390,8390,5
20240712,113700,1238974060,8390,8390,8390,8390,5
20240712,113600,1238932110,8390,8390,8390,8390,0
20240712,113500,1238932110,8390,8390,8390,8390,260
20240712,113400,1236750710,8400,8400,8400,8400,0
20240712,113300,1236750710,8400,8400,8400,8400,100
20240712,113200,1235910710,8400,8400,8400,8400,500
20240712,113100,1231710710,8380,8380,8380,8380,0
20240712,113000,1231710710,8380,8380,8380,8380,0
20240712,112900,1231710710,8380,8380,8380,8380,0
20240712,112800,1231710710,8380,8390,8410,8380,823
20240712,112700,1224810140,8390,8390,8390,8390,29
20240712,112600,1224566830,8390,8400,8400,8390,1112
20240712,112500,1215226040,8410,8410,8410,8410,0
20240712,112400,1215226040,8410,8410,8410,8410,25
20240712,112300,1215015790,8410,8410,8410,8410,0
20240712,112200,1215015790,8410,8410,8410,8410,0
20240712,112100,1215015790,8410,8410,8410,8410,0
20240712,112000,1215015790,8410,8400,8410,8400,388
20240712,111900,1211756580,8400,8410,8410,8400,122
20240712,111800,1210730570,8400,8400,8400,8400,20
20240712,111700,1210562570,8410,8400,8410,8400,43
20240712,111600,1210201340,8400,8400,8400,8400,90
20240712,111500,1209445340,8410,8410,8410,8410,0
20240712,111400,1209445340,8410,8410,8410,8410,0
20240712,111300,1209445340,8410,8410,8410,8410,25
20240712,111200,1209235090,8400,8390,8400,8390,910
20240712,111100,1201595190,8400,8400,8400,8400,41
20240712,111000,1201250790,8400,8350,8400,8350,1154
20240712,110900,1191586710,8350,8360,8360,8350,28
20240712,110800,1191352640,8360,8360,8360,8360,10
20240712,110700,1191269040,8360,8380,8380,8360,896
20240712,110600,1183769020,8380,8390,8390,8380,53
20240712,110500,1183324490,8390,8390,8390,8390,0
20240712,110400,1183324490,8390,8400,8400,8390,797
20240712,110300,1176634690,8410,8410,8410,8410,0
20240712,110200,1176634690,8410,8410,8410,8410,4
20240712,110100,1176601050,8410,8410,8410,8410,259
20240712,110000,1174422860,8400,8390,8400,8350,541
20240712,105900,1169889250,8400,8390,8400,8370,656
20240712,105800,1164394030,8400,8400,8400,8400,237
20240712,105700,1162403230,8400,8390,8400,8390,674
20240712,105600,1156745640,8390,8390,8390,8390,200
20240712,105500,1155067640,8390,8390,8390,8390,17
20240712,105400,1154925010,8390,8400,8400,8390,524
20240712,105300,1150525440,8410,8390,8410,8390,486
20240712,105200,1146444120,8400,8400,8400,8400,0
20240712,105100,1146444120,8400,8400,8400,8400,500
20240712,105000,1142244120,8370,8250,8370,8250,754
20240712,104900,1135998920,8300,8300,8300,8300,82
20240712,104800,1135318320,8300,8310,8310,8300,2707
20240712,104700,1112839510,8320,8320,8320,8320,1065
20240712,104600,1103978710,8320,8340,8340,8320,481
20240712,104500,1099968290,8360,8360,8360,8360,0
20240712,104400,1099968290,8360,8370,8370,8360,214
20240712,104300,1098179150,8370,8370,8370,8370,0
20240712,104200,1098179150,8370,8410,8410,8370,2739
20240712,104100,1075197390,8400,8400,8400,8400,1500
20240712,104000,1062597390,8400,8400,8400,8400,143
20240712,103900,1061396190,8400,8400,8400,8400,14
20240712,103800,1061278590,8390,8390,8390,8390,208
20240712,103700,1059533470,8390,8410,8410,8390,1603
20240712,103600,1046070860,8410,8410,8410,8410,2
20240712,103500,1046054040,8430,8450,8450,8430,304
20240712,103400,1043489160,8450,8450,8450,8450,57
20240712,103300,1043007510,8450,8450,8450,8450,182
20240712,103200,1041469610,8430,8420,8430,8420,7
20240712,103100,1041410630,8410,8410,8410,8410,0
20240712,103000,1041410630,8410,8470,8480,8410,455
20240712,102900,1037577560,8480,8480,8480,8480,440
20240712,102800,1033846360,8480,8480,8480,8480,1
20240712,102700,1033837880,8480,8450,8490,8450,1879
20240712,102600,1017908370,8470,8450,8480,8440,953
20240712,102500,1009846640,8440,8420,8440,8420,776
20240712,102400,1003305930,8410,8410,8410,8410,9
20240712,102300,1003230240,8410,8410,8410,8410,5
20240712,102200,1003188190,8410,8390,8410,8390,1186
20240712,102100,993220460,8390,8390,8390,8390,409
20240712,102000,989788950,8390,8420,8420,8390,711
20240712,101900,983812770,8420,8400,8420,8400,1358
20240712,101800,972396260,8400,8400,8400,8400,31
20240712,101700,972135860,8400,8400,8400,8400,500
20240712,101600,967935860,8390,8400,8400,8390,263
20240712,101500,965728660,8400,8420,8420,8400,34
20240712,101400,965442860,8400,8420,8420,8400,782
20240712,101300,958866980,8410,8360,8410,8360,1524
20240712,101200,946100020,8360,8360,8360,8350,652
20240712,101100,940654300,8380,8390,8390,8370,287
20240712,101000,938247120,8390,8390,8390,8390,0
20240712,100900,938247120,8390,8390,8390,8390,34
20240712,100800,937961860,8390,8390,8390,8390,20
20240712,100700,937794060,8410,8410,8410,8410,110
20240712,100600,936868960,8410,8380,8410,8380,742
20240712,100500,930642680,8380,8390,8390,8380,160
20240712,100400,929300980,8390,8400,8400,8390,113
20240712,100300,928352810,8400,8390,8400,8390,315
20240712,100200,925709780,8390,8390,8390,8390,21
20240712,100100,925533590,8390,8400,8400,8390,560
20240712,100000,920829600,8400,8410,8410,8400,480
20240712,095900,916796900,8420,8340,8420,8340,1646
20240712,095800,903015470,8380,8380,8380,8380,489
20240712,095700,898917650,8400,8360,8400,8340,184
20240712,095600,897379330,8360,8400,8400,8360,132
20240712,095500,896270830,8400,8430,8430,8400,204
20240712,095400,894551360,8430,8350,8440,8340,847
20240712,095300,887430530,8350,8340,8350,8340,22
20240712,095200,887246950,8340,8340,8350,8340,279
20240712,095100,884919590,8340,8340,8340,8300,1190
20240712,095000,875000970,8340,8340,8340,8340,186
20240712,094900,873449730,8340,8440,8440,8340,1614
20240712,094800,859887700,8440,8440,8440,8430,112
20240712,094700,858943090,8430,8430,8440,8430,582
20240712,094600,854036770,8430,8430,8430,8380,639
20240712,094500,848664780,8430,8390,8430,8390,524
20240712,094400,844253450,8390,8380,8410,8380,767
20240712,094300,837823260,8380,8390,8390,8320,1133
20240712,094200,828337930,8420,8370,8420,8370,1621
20240712,094100,814747470,8370,8300,8400,8300,10973
20240712,094000,723065510,8280,8200,8280,8200,1827
20240712,093900,707954030,8200,8190,8220,8190,685
20240712,093800,702337530,8180,8150,8180,8140,761
20240712,093700,696136870,8150,8150,8150,8150,371
20240712,093600,693113220,8150,8180,8180,8150,1057
20240712,093500,684498550,8180,8180,8180,8180,1
20240712,093400,684490370,8150,8150,8160,8150,2026
20240712,093300,667973470,8180,8150,8210,8150,61
20240712,093200,667475960,8210,8210,8220,8210,27
20240712,093100,667254260,8230,8150,8230,8150,1673
20240712,093000,653582190,8150,8150,8180,8150,1273
20240712,092900,643184700,8160,8140,8160,8130,714
20240712,092800,637370460,8140,8140,8140,8100,991
20240712,092700,629320320,8140,8080,8150,8080,587
20240712,092600,624547290,8080,8110,8110,8070,1683
20240712,092500,610943250,8140,8170,8180,8140,2040
20240712,092400,594296670,8170,7860,8180,7860,13011
20240712,092300,490054780,7880,7840,7880,7840,534
20240712,092200,485854980,7830,7820,7840,7820,394
20240712,092100,482770890,7810,7810,7820,7810,382
20240712,092000,479786180,7810,7790,7810,7790,941
20240712,091900,472446340,7800,7800,7800,7790,3834
20240712,091800,442542010,7810,7760,7810,7750,409
20240712,091700,439370710,7750,7710,7880,7710,483
20240712,091600,435624770,7710,7890,7890,7710,405
20240712,091500,432448220,7890,7660,7890,7660,4158
20240712,091400,400125980,7670,7710,7710,7670,1770
20240712,091300,386517580,7670,7720,7720,7670,3764
20240712,091200,357543290,7720,7710,7760,7710,1303
20240712,091100,347473750,7730,7680,7780,7680,1401
20240712,091000,336607390,7680,7820,7820,7670,5336
20240712,090900,295330040,7820,7920,7920,7820,6205
20240712,090800,246392740,7910,7910,7950,7910,381
20240712,090700,243378610,7910,7930,8000,7900,5220
20240712,090600,202036050,7930,8000,8000,7920,5703
20240712,090500,156728890,7980,7960,8000,7960,4132
20240712,090400,123751960,7950,7930,8010,7930,406
20240712,090300,120515510,7920,7820,8020,7790,2570
20240712,090200,100263170,7820,8210,8220,7640,8159
20240712,090100,35490540,8210,8310,8350,8180,1113
20240712,090000,26315060,8300,8400,8400,8300,3118