stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240712,200700,897106330,2685,2685,2685,2685,16389
20240712,200600,897106330,2685,2685,2685,2685,0
20240712,200500,897106330,2685,2685,2685,2685,0
20240712,200400,897106330,2685,2685,2685,2685,0
20240712,200300,897106330,2685,2685,2685,2685,0
20240712,200200,897106330,2685,2685,2685,2685,0
20240712,200100,897106330,2685,2685,2685,2685,0
20240712,200000,897106330,2685,2685,2685,2685,0
20240712,195900,897106330,2685,2685,2685,2685,0
20240712,195800,897106330,2685,2685,2685,2685,0
20240712,195700,897106330,2685,2685,2685,2685,0
20240712,195600,897106330,2685,2685,2685,2685,0
20240712,195500,897106330,2685,2685,2685,2685,0
20240712,195400,897106330,2685,2685,2685,2685,0
20240712,195300,897106330,2685,2685,2685,2685,0
20240712,195200,897106330,2685,2685,2685,2685,0
20240712,195100,897106330,2685,2685,2685,2685,0
20240712,195000,897106330,2685,2685,2685,2685,0
20240712,194900,897106330,2685,2685,2685,2685,0
20240712,194800,897106330,2685,2685,2685,2685,0
20240712,194700,897106330,2685,2685,2685,2685,0
20240712,194600,897106330,2685,2685,2685,2685,0
20240712,194500,897106330,2685,2685,2685,2685,0
20240712,194400,897106330,2685,2685,2685,2685,0
20240712,194300,897106330,2685,2685,2685,2685,0
20240712,194200,897106330,2685,2685,2685,2685,0
20240712,194100,897106330,2685,2685,2685,2685,0
20240712,194000,897106330,2685,2685,2685,2685,0
20240712,193900,897106330,2685,2685,2685,2685,0
20240712,193800,897106330,2685,2685,2685,2685,0
20240712,193700,897106330,2685,2685,2685,2685,16389
20240712,193600,897106330,2685,2685,2685,2685,0
20240712,193500,897106330,2685,2685,2685,2685,0
20240712,193400,897106330,2685,2685,2685,2685,0
20240712,193300,897106330,2685,2685,2685,2685,0
20240712,193200,897106330,2685,2685,2685,2685,0
20240712,193100,897106330,2685,2685,2685,2685,0
20240712,193000,897106330,2685,2685,2685,2685,0
20240712,192900,897106330,2685,2685,2685,2685,0
20240712,192800,897106330,2685,2685,2685,2685,0
20240712,192700,897106330,2685,2685,2685,2685,0
20240712,192600,897106330,2685,2685,2685,2685,0
20240712,192500,897106330,2685,2685,2685,2685,0
20240712,192400,897106330,2685,2685,2685,2685,0
20240712,192300,897106330,2685,2685,2685,2685,0
20240712,192200,897106330,2685,2685,2685,2685,0
20240712,192100,897106330,2685,2685,2685,2685,0
20240712,192000,897106330,2685,2685,2685,2685,0
20240712,191900,897106330,2685,2685,2685,2685,0
20240712,191800,897106330,2685,2685,2685,2685,0
20240712,191700,897106330,2685,2685,2685,2685,0
20240712,191600,897106330,2685,2685,2685,2685,0
20240712,191500,897106330,2685,2685,2685,2685,0
20240712,191400,897106330,2685,2685,2685,2685,0
20240712,191300,897106330,2685,2685,2685,2685,0
20240712,191200,897106330,2685,2685,2685,2685,0
20240712,191100,897106330,2685,2685,2685,2685,0
20240712,191000,897106330,2685,2685,2685,2685,0
20240712,190900,897106330,2685,2685,2685,2685,0
20240712,190800,897106330,2685,2685,2685,2685,0
20240712,190700,897106330,2685,2685,2685,2685,16389
20240712,190600,897106330,2685,2685,2685,2685,0
20240712,190500,897106330,2685,2685,2685,2685,0
20240712,190400,897106330,2685,2685,2685,2685,0
20240712,190300,897106330,2685,2685,2685,2685,0
20240712,190200,897106330,2685,2685,2685,2685,0
20240712,190100,897106330,2685,2685,2685,2685,0
20240712,190000,897106330,2685,2685,2685,2685,0
20240712,185900,897106330,2685,2685,2685,2685,0
20240712,185800,897106330,2685,2685,2685,2685,0
20240712,185700,897106330,2685,2685,2685,2685,0
20240712,185600,897106330,2685,2685,2685,2685,0
20240712,185500,897106330,2685,2685,2685,2685,0
20240712,185400,897106330,2685,2685,2685,2685,0
20240712,185300,897106330,2685,2685,2685,2685,0
20240712,185200,897106330,2685,2685,2685,2685,0
20240712,185100,897106330,2685,2685,2685,2685,0
20240712,185000,897106330,2685,2685,2685,2685,0
20240712,184900,897106330,2685,2685,2685,2685,0
20240712,184800,897106330,2685,2685,2685,2685,0
20240712,184700,897106330,2685,2685,2685,2685,0
20240712,184600,897106330,2685,2685,2685,2685,0
20240712,184500,897106330,2685,2685,2685,2685,0
20240712,184400,897106330,2685,2685,2685,2685,0
20240712,184300,897106330,2685,2685,2685,2685,0
20240712,184200,897106330,2685,2685,2685,2685,0
20240712,184100,897106330,2685,2685,2685,2685,0
20240712,184000,897106330,2685,2685,2685,2685,0
20240712,183900,897106330,2685,2685,2685,2685,0
20240712,183800,897106330,2685,2685,2685,2685,0
20240712,183700,897106330,2685,2685,2685,2685,16389
20240712,183600,897106330,2685,2685,2685,2685,0
20240712,183500,897106330,2685,2685,2685,2685,0
20240712,183400,897106330,2685,2685,2685,2685,0
20240712,183300,897106330,2685,2685,2685,2685,0
20240712,183200,897106330,2685,2685,2685,2685,0
20240712,183100,897106330,2685,2685,2685,2685,0
20240712,183000,897106330,2685,2685,2685,2685,0
20240712,182900,897106330,2685,2685,2685,2685,0
20240712,182800,897106330,2685,2685,2685,2685,0
20240712,182700,897106330,2685,2685,2685,2685,0
20240712,182600,897106330,2685,2685,2685,2685,0
20240712,182500,897106330,2685,2685,2685,2685,0
20240712,182400,897106330,2685,2685,2685,2685,0
20240712,182300,897106330,2685,2685,2685,2685,0
20240712,182200,897106330,2685,2685,2685,2685,0
20240712,182100,897106330,2685,2685,2685,2685,0
20240712,182000,897106330,2685,2685,2685,2685,0
20240712,181900,897106330,2685,2685,2685,2685,0
20240712,181800,897106330,2685,2685,2685,2685,0
20240712,181700,897106330,2685,2685,2685,2685,0
20240712,181600,897106330,2685,2685,2685,2685,0
20240712,181500,897106330,2685,2685,2685,2685,0
20240712,181400,897106330,2685,2685,2685,2685,0
20240712,181300,897106330,2685,2685,2685,2685,0
20240712,181200,897106330,2685,2685,2685,2685,0
20240712,181100,897106330,2685,2685,2685,2685,0
20240712,181000,897106330,2685,2685,2685,2685,0
20240712,180900,897106330,2685,2685,2685,2685,0
20240712,180800,897106330,2685,2685,2685,2685,0
20240712,180700,897106330,2685,2685,2685,2685,16389
20240712,180600,897106330,2685,2685,2685,2685,0
20240712,180500,897106330,2685,2685,2685,2685,0
20240712,180400,897106330,2685,2685,2685,2685,0
20240712,180300,897106330,2685,2685,2685,2685,0
20240712,180200,897106330,2685,2685,2685,2685,0
20240712,180100,897106330,2685,2685,2685,2685,0
20240712,180000,897106330,2685,2685,2685,2685,0
20240712,175900,897106330,2685,2685,2685,2685,0
20240712,175800,897106330,2685,2685,2685,2685,0
20240712,175700,897106330,2685,2685,2685,2685,0
20240712,175600,897106330,2685,2685,2685,2685,0
20240712,175500,897106330,2685,2685,2685,2685,0
20240712,175400,897106330,2685,2685,2685,2685,0
20240712,175300,897106330,2685,2685,2685,2685,0
20240712,175200,897106330,2685,2685,2685,2685,0
20240712,175100,897106330,2685,2685,2685,2685,0
20240712,175000,897106330,2685,2685,2685,2685,0
20240712,174900,897106330,2685,2685,2685,2685,0
20240712,174800,897106330,2685,2685,2685,2685,0
20240712,174700,897106330,2685,2685,2685,2685,0
20240712,174600,897106330,2685,2685,2685,2685,0
20240712,174500,897106330,2685,2685,2685,2685,0
20240712,174400,897106330,2685,2685,2685,2685,0
20240712,174300,897106330,2685,2685,2685,2685,0
20240712,174200,897106330,2685,2685,2685,2685,0
20240712,174100,897106330,2685,2685,2685,2685,0
20240712,174000,897106330,2685,2685,2685,2685,0
20240712,173900,897106330,2685,2685,2685,2685,0
20240712,173800,897106330,2685,2685,2685,2685,0
20240712,173700,897106330,2685,2685,2685,2685,16389
20240712,173600,897106330,2685,2685,2685,2685,0
20240712,173500,897106330,2685,2685,2685,2685,0
20240712,173400,897106330,2685,2685,2685,2685,0
20240712,173300,897106330,2685,2685,2685,2685,0
20240712,173200,897106330,2685,2685,2685,2685,0
20240712,173100,897106330,2685,2685,2685,2685,0
20240712,173000,897106330,2685,2685,2685,2685,0
20240712,172900,897106330,2685,2685,2685,2685,0
20240712,172800,897106330,2685,2685,2685,2685,0
20240712,172700,897106330,2685,2685,2685,2685,0
20240712,172600,897106330,2685,2685,2685,2685,0
20240712,172500,897106330,2685,2685,2685,2685,0
20240712,172400,897106330,2685,2685,2685,2685,0
20240712,172300,897106330,2685,2685,2685,2685,0
20240712,172200,897106330,2685,2685,2685,2685,0
20240712,172100,897106330,2685,2685,2685,2685,0
20240712,172000,897106330,2685,2685,2685,2685,0
20240712,171900,897106330,2685,2685,2685,2685,0
20240712,171800,897106330,2685,2685,2685,2685,0
20240712,171700,897106330,2685,2685,2685,2685,0
20240712,171600,897106330,2685,2685,2685,2685,0
20240712,171500,897106330,2685,2685,2685,2685,0
20240712,171400,897106330,2685,2685,2685,2685,0
20240712,171300,897106330,2685,2685,2685,2685,0
20240712,171200,897106330,2685,2685,2685,2685,0
20240712,171100,897106330,2685,2685,2685,2685,0
20240712,171000,897106330,2685,2685,2685,2685,0
20240712,170900,897106330,2685,2685,2685,2685,0
20240712,170800,897106330,2685,2685,2685,2685,0
20240712,170700,897106330,2685,2685,2685,2685,16389
20240712,170600,897106330,2685,2685,2685,2685,0
20240712,170500,897106330,2685,2685,2685,2685,0
20240712,170400,897106330,2685,2685,2685,2685,0
20240712,170300,897106330,2685,2685,2685,2685,0
20240712,170200,897106330,2685,2685,2685,2685,0
20240712,170100,897106330,2685,2685,2685,2685,0
20240712,170000,897106330,2685,2685,2685,2685,0
20240712,165900,897106330,2685,2685,2685,2685,0
20240712,165800,897106330,2685,2685,2685,2685,0
20240712,165700,897106330,2685,2685,2685,2685,0
20240712,165600,897106330,2685,2685,2685,2685,0
20240712,165500,897106330,2685,2685,2685,2685,0
20240712,165400,897106330,2685,2685,2685,2685,0
20240712,165300,897106330,2685,2685,2685,2685,0
20240712,165200,897106330,2685,2685,2685,2685,0
20240712,165100,897106330,2685,2685,2685,2685,0
20240712,165000,897106330,2685,2685,2685,2685,0
20240712,164900,897106330,2685,2685,2685,2685,0
20240712,164800,897106330,2685,2685,2685,2685,0
20240712,164700,897106330,2685,2685,2685,2685,0
20240712,164600,897106330,2685,2685,2685,2685,0
20240712,164500,897106330,2685,2685,2685,2685,0
20240712,164400,897106330,2685,2685,2685,2685,0
20240712,164300,897106330,2685,2685,2685,2685,0
20240712,164200,897106330,2685,2685,2685,2685,0
20240712,164100,897106330,2685,2685,2685,2685,0
20240712,164000,897106330,2685,2685,2685,2685,0
20240712,163900,897106330,2685,2685,2685,2685,0
20240712,163800,897106330,2685,2685,2685,2685,0
20240712,163700,897106330,2685,2685,2685,2685,16389
20240712,163600,897106330,2685,2685,2685,2685,0
20240712,163500,897106330,2685,2685,2685,2685,0
20240712,163400,897106330,2685,2685,2685,2685,0
20240712,163300,897106330,2685,2685,2685,2685,0
20240712,163200,897106330,2685,2685,2685,2685,0
20240712,163100,897106330,2685,2685,2685,2685,0
20240712,163000,897106330,2685,2685,2685,2685,0
20240712,162900,897106330,2685,2685,2685,2685,0
20240712,162800,897106330,2685,2685,2685,2685,0
20240712,162700,897106330,2685,2685,2685,2685,0
20240712,162600,897106330,2685,2685,2685,2685,0
20240712,162500,897106330,2685,2685,2685,2685,0
20240712,162400,897106330,2685,2685,2685,2685,0
20240712,162300,897106330,2685,2685,2685,2685,0
20240712,162200,897106330,2685,2685,2685,2685,0
20240712,162100,897106330,2685,2685,2685,2685,0
20240712,162000,897106330,2685,2685,2685,2685,0
20240712,161900,897106330,2685,2685,2685,2685,0
20240712,161800,897106330,2685,2685,2685,2685,0
20240712,161700,897106330,2685,2685,2685,2685,0
20240712,161600,897106330,2685,2685,2685,2685,0
20240712,161500,897106330,2685,2685,2685,2685,0
20240712,161400,897106330,2685,2685,2685,2685,0
20240712,161300,897106330,2685,2685,2685,2685,0
20240712,161200,897106330,2685,2685,2685,2685,0
20240712,161100,897106330,2685,2685,2685,2685,0
20240712,161000,897106330,2685,2685,2685,2685,0
20240712,160900,897106330,2685,2685,2685,2685,0
20240712,160800,897106330,2685,2685,2685,2685,0
20240712,160700,897106330,2685,2685,2685,2685,16389
20240712,160600,897106330,2685,2685,2685,2685,0
20240712,160500,897106330,2685,2685,2685,2685,0
20240712,160400,897106330,2685,2685,2685,2685,0
20240712,160300,897106330,2685,2685,2685,2685,0
20240712,160200,897106330,2685,2685,2685,2685,0
20240712,160100,897106330,2685,2685,2685,2685,0
20240712,160000,897106330,2685,2685,2685,2685,0
20240712,155900,897106330,2685,2685,2685,2685,0
20240712,155800,897106330,2685,2685,2685,2685,0
20240712,155700,897106330,2685,2685,2685,2685,0
20240712,155600,897106330,2685,2685,2685,2685,0
20240712,155500,897106330,2685,2685,2685,2685,0
20240712,155400,897106330,2685,2685,2685,2685,0
20240712,155300,897106330,2685,2685,2685,2685,0
20240712,155200,897106330,2685,2685,2685,2685,0
20240712,155100,897106330,2685,2685,2685,2685,0
20240712,155000,897106330,2685,2685,2685,2685,0
20240712,154900,897106330,2685,2685,2685,2685,0
20240712,154800,897106330,2685,2685,2685,2685,0
20240712,154700,897106330,2685,2685,2685,2685,0
20240712,154600,897106330,2685,2685,2685,2685,0
20240712,154500,897106330,2685,2685,2685,2685,0
20240712,154400,897106330,2685,2685,2685,2685,0
20240712,154300,897106330,2685,2685,2685,2685,0
20240712,154200,897106330,2685,2685,2685,2685,0
20240712,154100,897106330,2685,2685,2685,2685,0
20240712,154000,897106330,2685,2685,2685,2685,0
20240712,153900,897106330,2685,2685,2685,2685,0
20240712,153800,897106330,2685,2685,2685,2685,0
20240712,153700,897106330,2685,2685,2685,2685,16389
20240712,153600,897106330,2685,2685,2685,2685,0
20240712,153500,897106330,2685,2685,2685,2685,0
20240712,153400,897106330,2685,2685,2685,2685,0
20240712,153300,897106330,2685,2685,2685,2685,0
20240712,153200,897106330,2685,2685,2685,2685,0
20240712,153100,897106330,2685,2685,2685,2685,0
20240712,153000,897106330,2685,2685,2685,2685,16389
20240712,152900,853101865,2685,2685,2685,2685,0
20240712,152800,853101865,2685,2685,2685,2685,0
20240712,152700,853101865,2685,2685,2685,2685,0
20240712,152600,853101865,2685,2685,2685,2685,0
20240712,152500,853101865,2685,2685,2685,2685,0
20240712,152400,853101865,2685,2685,2685,2685,0
20240712,152300,853101865,2685,2685,2685,2685,0
20240712,152200,853101865,2685,2685,2685,2685,0
20240712,152100,853101865,2685,2685,2685,2685,0
20240712,152000,853101865,2685,2685,2685,2685,0
20240712,151900,853101865,2685,2685,2690,2685,887
20240712,151800,850720160,2685,2690,2690,2685,1199
20240712,151700,847499125,2685,2685,2690,2685,2950
20240712,151600,839578090,2690,2685,2690,2685,2123
20240712,151500,833875190,2685,2690,2690,2685,1316
20240712,151400,830340895,2690,2690,2690,2685,2088
20240712,151300,824731965,2685,2685,2690,2685,2245
20240712,151200,818697920,2685,2690,2690,2685,2178
20240712,151100,812846555,2690,2690,2690,2685,712
20240712,151000,810934440,2685,2690,2690,2685,1061
20240712,150900,808085365,2685,2685,2690,2685,2123
20240712,150800,802384820,2685,2685,2690,2685,1573
20240712,150700,798161030,2685,2695,2695,2685,1948
20240712,150600,792921220,2690,2690,2695,2690,717
20240712,150500,790992200,2690,2685,2695,2685,1843
20240712,150400,786037340,2690,2685,2690,2685,2376
20240712,150300,779649790,2685,2690,2690,2685,1347
20240712,150200,776029470,2690,2685,2690,2685,1199
20240712,150100,772808865,2685,2690,2690,2685,1975
20240712,150000,767505455,2690,2690,2690,2685,960
20240712,145900,764927270,2690,2685,2690,2685,677
20240712,145800,763109505,2685,2690,2690,2685,881
20240712,145700,760743995,2685,2685,2690,2685,1357
20240712,145600,757100375,2690,2685,2690,2685,1081
20240712,145500,754195985,2685,2685,2690,2685,1903
20240712,145400,749081430,2685,2690,2690,2685,1131
20240712,145300,746044685,2690,2685,2690,2685,3028
20240712,145200,737908005,2685,2685,2685,2685,613
20240712,145100,736262100,2685,2690,2695,2685,10741
20240712,145000,707368910,2690,2695,2695,2690,10461
20240712,144900,679180250,2695,2695,2695,2695,99
20240712,144800,678913445,2695,2695,2695,2695,182
20240712,144700,678422955,2695,2695,2700,2695,1209
20240712,144600,675164195,2700,2700,2700,2695,128
20240712,144500,674818730,2695,2695,2700,2695,120
20240712,144400,674494840,2700,2700,2700,2695,2011
20240712,144300,669065980,2700,2695,2700,2695,632
20240712,144200,667361235,2695,2695,2695,2695,23
20240712,144100,667299250,2700,2695,2700,2695,458
20240712,144000,666064080,2695,2695,2700,2695,676
20240712,143900,664242035,2695,2695,2695,2695,0
20240712,143800,664242035,2695,2695,2700,2695,507
20240712,143700,662875220,2695,2695,2695,2695,269
20240712,143600,662150265,2695,2695,2695,2695,0
20240712,143500,662150265,2695,2695,2700,2695,813
20240712,143400,659957980,2695,2700,2700,2695,47
20240712,143300,659831100,2700,2695,2700,2695,456
20240712,143200,658601785,2700,2695,2700,2695,15
20240712,143100,658561320,2695,2695,2695,2695,38
20240712,143000,658458910,2700,2695,2700,2695,5
20240712,142900,658445415,2695,2700,2700,2695,607
20240712,142800,656809010,2695,2700,2700,2695,31
20240712,142700,656725390,2695,2695,2700,2695,15
20240712,142600,656684950,2700,2700,2700,2700,0
20240712,142500,656684950,2700,2695,2700,2695,126
20240712,142400,656344880,2695,2695,2695,2695,2
20240712,142300,656339490,2695,2695,2695,2695,161
20240712,142200,655905595,2695,2695,2700,2695,293
20240712,142100,655114680,2695,2695,2695,2695,8163
20240712,142000,633115395,2695,2690,2695,2690,603
20240712,141900,631491630,2690,2690,2690,2690,2
20240712,141800,631486250,2690,2695,2695,2690,7
20240712,141700,631467415,2695,2695,2695,2690,105
20240712,141600,631184490,2690,2695,2695,2690,6
20240712,141500,631168325,2690,2690,2690,2690,28
20240712,141400,631093005,2690,2690,2690,2690,241
20240712,141300,630444715,2690,2690,2695,2690,162
20240712,141200,630008835,2690,2695,2695,2690,1933
20240712,141100,624799895,2690,2690,2690,2690,3508
20240712,141000,615363375,2695,2695,2695,2695,0
20240712,140900,615363375,2695,2690,2695,2690,1144
20240712,140800,612280995,2695,2685,2695,2685,1551
20240712,140700,608110060,2690,2690,2690,2690,1000
20240712,140600,605420060,2690,2685,2690,2685,50
20240712,140500,605285720,2690,2690,2690,2685,554
20240712,140400,603797140,2690,2690,2690,2690,2950
20240712,140300,595861640,2695,2695,2695,2695,0
20240712,140200,595861640,2695,2695,2695,2695,1433
20240712,140100,591999705,2690,2690,2690,2690,21
20240712,140000,591943215,2690,2690,2690,2690,44
20240712,135900,591824855,2695,2695,2695,2695,23
20240712,135800,591762870,2695,2690,2695,2690,64
20240712,135700,591590670,2690,2690,2695,2690,472
20240712,135600,590320975,2695,2690,2695,2690,116
20240712,135500,590008885,2695,2690,2695,2690,1077
20240712,135400,587111730,2690,2690,2695,2690,201
20240712,135300,586570235,2695,2690,2695,2690,58
20240712,135200,586414190,2695,2690,2695,2690,604
20240712,135100,584787115,2690,2690,2690,2690,58
20240712,135000,584631095,2690,2690,2690,2690,1
20240712,134900,584628405,2695,2690,2695,2690,647
20240712,134800,582884750,2695,2690,2695,2690,181
20240712,134700,582397835,2695,2685,2695,2685,642
20240712,134600,580672575,2690,2695,2695,2690,101
20240712,134500,580400880,2685,2685,2695,2685,80
20240712,134400,580185350,2695,2690,2695,2690,6
20240712,134300,580169200,2695,2695,2695,2690,120
20240712,134200,579845805,2690,2690,2690,2685,1028
20240712,134100,577080490,2690,2690,2690,2685,159
20240712,134000,576652810,2690,2685,2695,2685,866
20240712,133900,574323275,2685,2690,2690,2685,66
20240712,133800,574145740,2690,2690,2690,2685,1747
20240712,133700,569446340,2690,2690,2690,2690,264
20240712,133600,568736180,2690,2690,2690,2690,105
20240712,133500,568453730,2685,2685,2690,2685,2405
20240712,133400,561985800,2685,2685,2685,2685,137
20240712,133300,561617955,2685,2690,2690,2685,12
20240712,133200,561585685,2685,2690,2690,2685,1216
20240712,133100,558314650,2685,2685,2685,2685,140
20240712,133000,557938750,2685,2685,2685,2685,246
20240712,132900,557278240,2685,2685,2685,2685,1
20240712,132800,557275555,2685,2685,2685,2685,7
20240712,132700,557256760,2685,2690,2690,2685,257
20240712,132600,556566095,2685,2685,2685,2685,1
20240712,132500,556563410,2685,2685,2690,2685,999
20240712,132400,553877445,2685,2685,2690,2685,228
20240712,132300,553264815,2690,2690,2690,2690,3919
20240712,132200,542722705,2690,2690,2690,2690,1
20240712,132100,542720015,2690,2690,2690,2690,7
20240712,132000,542701185,2690,2690,2690,2690,264
20240712,131900,541991025,2690,2695,2695,2690,1041
20240712,131800,539190535,2695,2690,2695,2690,17
20240712,131700,539144755,2695,2690,2695,2690,132
20240712,131600,538789670,2690,2690,2690,2690,200
20240712,131500,538251670,2690,2690,2690,2690,500
20240712,131400,536906670,2690,2690,2690,2690,7
20240712,131300,536887840,2690,2690,2690,2690,1
20240712,131200,536885150,2695,2690,2695,2690,101
20240712,131100,536612960,2690,2695,2695,2690,5463
20240712,131000,521914915,2695,2700,2700,2695,53
20240712,130900,521771820,2700,2695,2700,2695,51
20240712,130800,521634325,2695,2690,2695,2690,2579
20240712,130700,514683965,2695,2690,2695,2690,895
20240712,130600,512271975,2690,2690,2690,2690,138
20240712,130500,511900755,2690,2690,2695,2690,402
20240712,130400,510818125,2690,2690,2690,2690,7
20240712,130300,510799295,2690,2690,2690,2690,1
20240712,130200,510796605,2695,2695,2695,2695,0
20240712,130100,510796605,2695,2690,2695,2690,64
20240712,130000,510624260,2695,2695,2695,2690,106
20240712,125900,510338595,2690,2690,2690,2690,131
20240712,125800,509986205,2690,2695,2695,2690,131
20240712,125700,509633315,2690,2695,2695,2690,8
20240712,125600,509611790,2695,2695,2695,2695,2065
20240712,125500,504046615,2695,2695,2695,2695,2
20240712,125400,504041225,2695,2690,2695,2690,2326
20240712,125300,497782280,2685,2690,2690,2685,7
20240712,125200,497763455,2685,2690,2690,2685,89
20240712,125100,497524050,2685,2685,2685,2685,87
20240712,125000,497290455,2685,2685,2685,2685,350
20240712,124900,496350705,2685,2685,2690,2685,1269
20240712,124800,492938005,2685,2690,2690,2685,324
20240712,124700,492066550,2685,2690,2690,2685,637
20240712,124600,490353055,2685,2685,2685,2685,0
20240712,124500,490353055,2685,2685,2685,2685,500
20240712,124400,489010555,2690,2685,2690,2685,1866
20240712,124300,483991050,2690,2685,2690,2685,11
20240712,124200,483961465,2690,2685,2690,2685,265
20240712,124100,483249930,2685,2690,2690,2685,453
20240712,124000,482033125,2690,2690,2690,2685,121
20240712,123900,481707640,2685,2685,2685,2685,50
20240712,123800,481573390,2685,2685,2685,2685,1994
20240712,123700,476219500,2685,2690,2690,2685,54
20240712,123600,476074505,2685,2685,2685,2685,2550
20240712,123500,469227755,2685,2690,2690,2685,201
20240712,123400,468688065,2690,2685,2690,2685,292
20240712,123300,467902840,2685,2685,2685,2685,47
20240712,123200,467776645,2685,2690,2690,2685,60
20240712,123100,467615495,2690,2690,2690,2685,62
20240712,123000,467448720,2685,2685,2690,2685,12
20240712,122900,467416475,2685,2685,2690,2685,25
20240712,122800,467349325,2685,2685,2685,2685,427
20240712,122700,466202830,2685,2685,2685,2685,7
20240712,122600,466184035,2690,2690,2690,2690,11
20240712,122500,466154445,2690,2690,2690,2690,1
20240712,122400,466151755,2685,2685,2685,2685,138
20240712,122300,465781225,2685,2685,2685,2685,1
20240712,122200,465778540,2685,2685,2685,2685,1
20240712,122100,465775855,2685,2685,2685,2685,133
20240712,122000,465418750,2685,2690,2690,2685,206
20240712,121900,464864640,2690,2685,2690,2685,825
20240712,121800,462648895,2685,2685,2685,2685,50
20240712,121700,462514645,2685,2685,2690,2685,639
20240712,121600,460796430,2685,2685,2685,2685,0
20240712,121500,460796430,2685,2685,2685,2685,1
20240712,121400,460793745,2690,2685,2690,2685,315
20240712,121300,459947080,2685,2690,2690,2685,45
20240712,121200,459826035,2690,2685,2690,2685,6
20240712,121100,459809900,2690,2690,2690,2690,257
20240712,121000,459118570,2685,2690,2690,2685,27
20240712,120900,459045975,2690,2685,2690,2685,67
20240712,120800,458865750,2685,2685,2685,2685,0
20240712,120700,458865750,2685,2685,2690,2685,1368
20240712,120600,455187670,2685,2685,2685,2685,6
20240712,120500,455171560,2685,2685,2685,2685,249
20240712,120400,454502995,2685,2685,2685,2685,7
20240712,120300,454484200,2685,2685,2685,2685,365
20240712,120200,453504175,2685,2685,2685,2685,1
20240712,120100,453501490,2685,2685,2685,2685,395
20240712,120000,452440915,2685,2685,2690,2685,141
20240712,115900,452062315,2685,2685,2685,2685,1
20240712,115800,452059630,2690,2690,2690,2690,5
20240712,115700,452046180,2690,2685,2690,2685,30
20240712,115600,451965515,2685,2685,2685,2685,131
20240712,115500,451613780,2685,2685,2685,2685,0
20240712,115400,451613780,2685,2685,2685,2685,6
20240712,115300,451597670,2685,2690,2690,2685,1028
20240712,115200,448832385,2690,2685,2690,2685,155
20240712,115100,448416135,2690,2685,2690,2685,262
20240712,115000,447712660,2685,2690,2690,2685,109
20240712,114900,447419980,2685,2685,2685,2685,813
20240712,114800,445237075,2685,2690,2690,2685,2
20240712,114700,445231700,2690,2685,2690,2685,11
20240712,114600,445202140,2685,2685,2685,2685,133
20240712,114500,444845035,2685,2685,2685,2685,0
20240712,114400,444845035,2685,2685,2685,2685,1
20240712,114300,444842350,2685,2685,2685,2685,228
20240712,114200,444230170,2685,2685,2685,2685,151
20240712,114100,443824735,2685,2685,2685,2685,1
20240712,114000,443822050,2685,2685,2685,2685,8
20240712,113900,443800570,2690,2690,2690,2690,0
20240712,113800,443800570,2690,2685,2690,2685,23
20240712,113700,443738720,2685,2680,2685,2680,1380
20240712,113600,440033450,2680,2680,2680,2680,1
20240712,113500,440030770,2680,2680,2680,2680,264
20240712,113400,439323250,2680,2680,2680,2680,300
20240712,113300,438519250,2680,2680,2685,2680,1911
20240712,113200,433397515,2685,2685,2685,2685,135
20240712,113100,433035040,2680,2685,2685,2680,347
20240712,113000,432104595,2680,2680,2680,2680,57
20240712,112900,431951835,2680,2680,2680,2680,0
20240712,112800,431951835,2680,2685,2685,2680,4265
20240712,112700,420505545,2685,2685,2685,2685,307
20240712,112600,419681250,2685,2690,2690,2685,2414
20240712,112500,413199590,2685,2690,2690,2685,3444
20240712,112400,403935235,2695,2695,2695,2695,8
20240712,112300,403913675,2695,2690,2695,2690,9
20240712,112200,403889455,2695,2690,2695,2690,1150
20240712,112100,400790955,2690,2690,2690,2690,131
20240712,112000,400438565,2690,2690,2690,2690,173
20240712,111900,399973195,2690,2690,2690,2690,0
20240712,111800,399973195,2690,2690,2695,2690,145
20240712,111700,399583105,2690,2695,2695,2690,793
20240712,111600,397449890,2690,2690,2690,2690,206
20240712,111500,396895750,2690,2690,2690,2690,1
20240712,111400,396893060,2695,2695,2695,2695,203
20240712,111300,396345975,2690,2690,2695,2690,295
20240712,111200,395552415,2690,2690,2695,2690,76
20240712,111100,395347605,2695,2690,2695,2690,1299
20240712,111000,391852795,2685,2690,2690,2685,10
20240712,110900,391825925,2685,2690,2690,2685,101
20240712,110800,391554240,2685,2685,2685,2685,2000
20240712,110700,386184240,2685,2685,2685,2685,154
20240712,110600,385770750,2690,2690,2690,2685,304
20240712,110500,384953020,2695,2695,2695,2695,160
20240712,110400,384521820,2685,2685,2685,2685,132
20240712,110300,384167400,2685,2690,2690,2685,1785
20240712,110200,379365780,2695,2695,2695,2690,58
20240712,110100,379209475,2690,2695,2695,2690,116
20240712,110000,378896865,2695,2690,2695,2690,1089
20240712,105900,375967315,2690,2685,2690,2685,2403
20240712,105800,369503890,2690,2690,2690,2690,0
20240712,105700,369503890,2690,2690,2690,2685,134
20240712,105600,369144090,2690,2690,2690,2690,1002
20240712,105500,366448710,2685,2685,2685,2685,213
20240712,105400,365876805,2685,2685,2685,2685,156
20240712,105300,365457945,2685,2685,2685,2685,132
20240712,105200,365103525,2685,2685,2685,2685,65
20240712,105100,364929000,2685,2690,2690,2685,291
20240712,105000,364147635,2690,2680,2690,2680,2682
20240712,104900,356948565,2680,2680,2680,2680,300
20240712,104800,356144565,2680,2680,2685,2680,168
20240712,104700,355694275,2685,2680,2685,2680,202
20240712,104600,355152730,2680,2680,2680,2680,165
20240712,104500,354710530,2685,2680,2685,2680,237
20240712,104400,354075120,2680,2680,2680,2680,11
20240712,104300,354045640,2680,2680,2680,2680,318
20240712,104200,353193400,2680,2680,2680,2680,185
20240712,104100,352697600,2680,2680,2680,2680,1355
20240712,104000,349066200,2685,2685,2685,2685,15
20240712,103900,349025925,2680,2685,2685,2680,693
20240712,103800,347166680,2685,2685,2685,2680,162
20240712,103700,346731725,2685,2685,2685,2680,1171
20240712,103600,343588390,2685,2680,2685,2680,287
20240712,103500,342819125,2680,2680,2680,2680,260
20240712,103400,342122325,2680,2680,2680,2680,0
20240712,103300,342122325,2680,2680,2685,2680,2636
20240712,103200,335057365,2680,2680,2680,2680,265
20240712,103100,334347165,2685,2680,2685,2680,4137
20240712,103000,323260000,2680,2680,2680,2680,901
20240712,102900,320845320,2680,2680,2685,2680,500
20240712,102800,319504820,2685,2685,2685,2680,109
20240712,102700,319212185,2685,2685,2685,2680,203
20240712,102600,318667145,2680,2680,2680,2680,0
20240712,102500,318667145,2680,2680,2685,2680,156
20240712,102400,318249055,2685,2685,2685,2685,1776
20240712,102300,313480495,2685,2685,2685,2685,0
20240712,102200,313480495,2685,2685,2685,2685,308
20240712,102100,312653515,2690,2690,2690,2690,364
20240712,102000,311674355,2690,2690,2690,2690,4
20240712,101900,311663595,2685,2690,2690,2685,647
20240712,101800,309924805,2690,2690,2690,2690,119
20240712,101700,309604695,2690,2690,2690,2690,114
20240712,101600,309298035,2685,2685,2685,2685,384
20240712,101500,308266995,2690,2690,2690,2690,56
20240712,101400,308116355,2685,2685,2685,2685,358
20240712,101300,307155125,2685,2685,2685,2680,1717
20240712,101200,302544985,2685,2685,2685,2685,133
20240712,101100,302187880,2685,2690,2690,2685,25
20240712,101000,302120635,2690,2685,2690,2685,297
20240712,100900,301323115,2685,2685,2685,2685,841
20240712,100800,299065030,2685,2690,2690,2685,337
20240712,100700,298159185,2685,2685,2685,2685,4656
20240712,100600,285657825,2680,2680,2680,2680,1042
20240712,100500,282865265,2680,2685,2685,2680,471
20240712,100400,281602570,2685,2685,2685,2680,205
20240712,100300,281053145,2685,2685,2685,2680,855
20240712,100200,278761670,2685,2685,2685,2685,111
20240712,100100,278463635,2685,2680,2685,2680,133
20240712,100000,278107190,2680,2680,2680,2680,10202
20240712,095900,250765830,2685,2680,2685,2680,315
20240712,095800,249921090,2680,2685,2685,2680,424
20240712,095700,248784240,2685,2680,2685,2680,2014
20240712,095600,243382555,2675,2680,2685,2675,2095
20240712,095500,237768075,2680,2680,2685,2680,527
20240712,095400,236354955,2675,2680,2680,2675,2290
20240712,095300,230223940,2675,2690,2690,2675,4609
20240712,095200,217866865,2690,2685,2690,2680,251
20240712,095100,217192950,2685,2680,2685,2680,531
20240712,095000,215769095,2685,2680,2685,2680,4203
20240712,094900,204495055,2680,2685,2685,2680,1506
20240712,094800,200452805,2685,2690,2690,2685,29
20240712,094700,200374835,2690,2685,2690,2685,279
20240712,094600,199625715,2690,2685,2690,2680,596
20240712,094500,198025460,2685,2685,2685,2680,1611
20240712,094400,193700385,2685,2680,2685,2680,537
20240712,094300,192260500,2685,2680,2685,2680,1185
20240712,094200,189084655,2680,2685,2685,2680,812
20240712,094100,186905480,2685,2690,2690,2685,24
20240712,094000,186841000,2690,2690,2690,2685,281
20240712,093900,186085805,2690,2685,2690,2685,732
20240712,093800,184120380,2685,2690,2690,2685,58
20240712,093700,183964435,2685,2690,2690,2685,368
20240712,093600,182974595,2685,2690,2690,2680,8801
20240712,093500,159363950,2690,2695,2695,2690,9
20240712,093400,159339735,2690,2685,2690,2685,29
20240712,093300,159261790,2685,2690,2690,2685,1125
20240712,093200,156236990,2695,2690,2695,2690,10
20240712,093100,156210080,2690,2690,2695,2690,343
20240712,093000,155287040,2690,2695,2695,2690,8376
20240712,092900,132755305,2695,2695,2695,2695,1722
20240712,092800,128114515,2690,2690,2695,2690,387
20240712,092700,127071635,2695,2695,2695,2690,1040
20240712,092600,124272075,2690,2690,2690,2690,159
20240712,092500,123844365,2690,2690,2695,2690,472
20240712,092400,122573565,2690,2690,2695,2690,692
20240712,092300,120711930,2690,2695,2695,2690,730
20240712,092200,118745780,2695,2690,2700,2690,301
20240712,092100,117935080,2700,2695,2700,2690,813
20240712,092000,115744285,2695,2700,2700,2695,135
20240712,091900,115379960,2700,2695,2700,2695,117
20240712,091800,115064640,2700,2695,2700,2690,3164
20240712,091700,106549145,2695,2700,2700,2695,226
20240712,091600,105940015,2695,2700,2700,2695,343
20240712,091500,105013955,2695,2690,2700,2690,49
20240712,091400,104881905,2695,2700,2700,2690,517
20240712,091300,103491070,2700,2695,2705,2690,256
20240712,091200,102799670,2690,2695,2705,2690,13265
20240712,091100,67001070,2695,2700,2700,2695,850
20240712,091000,64707665,2700,2700,2700,2695,2454
20240712,090900,58083415,2695,2690,2695,2690,436
20240712,090800,56908935,2690,2690,2695,2690,23
20240712,090700,56847050,2680,2685,2685,2680,240
20240712,090600,56203300,2680,2690,2695,2680,9318
20240712,090500,31183545,2695,2690,2695,2685,314
20240712,090400,30338910,2690,2690,2690,2685,159
20240712,090300,29911240,2690,2685,2690,2685,1870
20240712,090200,24881010,2685,2680,2685,2675,2037
20240712,090100,19422530,2685,2680,2685,2680,120
20240712,090000,19100410,2675,2685,2685,2670,6965