stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,201300,8971928120,13000,13000,13000,13000,10264
20240709,201200,8971928120,13000,13000,13000,13000,0
20240709,201100,8971928120,13000,13000,13000,13000,0
20240709,201000,8971928120,13000,13000,13000,13000,0
20240709,200900,8971928120,13000,13000,13000,13000,0
20240709,200800,8971928120,13000,13000,13000,13000,0
20240709,200700,8971928120,13000,13000,13000,13000,0
20240709,200600,8971928120,13000,13000,13000,13000,0
20240709,200500,8971928120,13000,13000,13000,13000,0
20240709,200400,8971928120,13000,13000,13000,13000,0
20240709,200300,8971928120,13000,13000,13000,13000,0
20240709,200200,8971928120,13000,13000,13000,13000,0
20240709,200100,8971928120,13000,13000,13000,13000,0
20240709,200000,8971928120,13000,13000,13000,13000,0
20240709,195900,8971928120,13000,13000,13000,13000,0
20240709,195800,8971928120,13000,13000,13000,13000,0
20240709,195700,8971928120,13000,13000,13000,13000,0
20240709,195600,8971928120,13000,13000,13000,13000,0
20240709,195500,8971928120,13000,13000,13000,13000,0
20240709,195400,8971928120,13000,13000,13000,13000,0
20240709,195300,8971928120,13000,13000,13000,13000,0
20240709,195200,8971928120,13000,13000,13000,13000,0
20240709,195100,8971928120,13000,13000,13000,13000,0
20240709,195000,8971928120,13000,13000,13000,13000,0
20240709,194900,8971928120,13000,13000,13000,13000,0
20240709,194800,8971928120,13000,13000,13000,13000,0
20240709,194700,8971928120,13000,13000,13000,13000,0
20240709,194600,8971928120,13000,13000,13000,13000,0
20240709,194500,8971928120,13000,13000,13000,13000,0
20240709,194400,8971928120,13000,13000,13000,13000,0
20240709,194300,8971928120,13000,13000,13000,13000,10264
20240709,194200,8971928120,13000,13000,13000,13000,0
20240709,194100,8971928120,13000,13000,13000,13000,0
20240709,194000,8971928120,13000,13000,13000,13000,0
20240709,193900,8971928120,13000,13000,13000,13000,0
20240709,193800,8971928120,13000,13000,13000,13000,0
20240709,193700,8971928120,13000,13000,13000,13000,0
20240709,193600,8971928120,13000,13000,13000,13000,0
20240709,193500,8971928120,13000,13000,13000,13000,0
20240709,193400,8971928120,13000,13000,13000,13000,0
20240709,193300,8971928120,13000,13000,13000,13000,0
20240709,193200,8971928120,13000,13000,13000,13000,0
20240709,193100,8971928120,13000,13000,13000,13000,0
20240709,193000,8971928120,13000,13000,13000,13000,0
20240709,192900,8971928120,13000,13000,13000,13000,0
20240709,192800,8971928120,13000,13000,13000,13000,0
20240709,192700,8971928120,13000,13000,13000,13000,0
20240709,192600,8971928120,13000,13000,13000,13000,0
20240709,192500,8971928120,13000,13000,13000,13000,0
20240709,192400,8971928120,13000,13000,13000,13000,0
20240709,192300,8971928120,13000,13000,13000,13000,0
20240709,192200,8971928120,13000,13000,13000,13000,0
20240709,192100,8971928120,13000,13000,13000,13000,0
20240709,192000,8971928120,13000,13000,13000,13000,0
20240709,191900,8971928120,13000,13000,13000,13000,0
20240709,191800,8971928120,13000,13000,13000,13000,0
20240709,191700,8971928120,13000,13000,13000,13000,0
20240709,191600,8971928120,13000,13000,13000,13000,0
20240709,191500,8971928120,13000,13000,13000,13000,0
20240709,191400,8971928120,13000,13000,13000,13000,0
20240709,191300,8971928120,13000,13000,13000,13000,10264
20240709,191200,8971928120,13000,13000,13000,13000,0
20240709,191100,8971928120,13000,13000,13000,13000,0
20240709,191000,8971928120,13000,13000,13000,13000,0
20240709,190900,8971928120,13000,13000,13000,13000,0
20240709,190800,8971928120,13000,13000,13000,13000,0
20240709,190700,8971928120,13000,13000,13000,13000,0
20240709,190600,8971928120,13000,13000,13000,13000,0
20240709,190500,8971928120,13000,13000,13000,13000,0
20240709,190400,8971928120,13000,13000,13000,13000,0
20240709,190300,8971928120,13000,13000,13000,13000,0
20240709,190200,8971928120,13000,13000,13000,13000,0
20240709,190100,8971928120,13000,13000,13000,13000,0
20240709,190000,8971928120,13000,13000,13000,13000,0
20240709,185900,8971928120,13000,13000,13000,13000,0
20240709,185800,8971928120,13000,13000,13000,13000,0
20240709,185700,8971928120,13000,13000,13000,13000,0
20240709,185600,8971928120,13000,13000,13000,13000,0
20240709,185500,8971928120,13000,13000,13000,13000,0
20240709,185400,8971928120,13000,13000,13000,13000,0
20240709,185300,8971928120,13000,13000,13000,13000,0
20240709,185200,8971928120,13000,13000,13000,13000,0
20240709,185100,8971928120,13000,13000,13000,13000,0
20240709,185000,8971928120,13000,13000,13000,13000,0
20240709,184900,8971928120,13000,13000,13000,13000,0
20240709,184800,8971928120,13000,13000,13000,13000,0
20240709,184700,8971928120,13000,13000,13000,13000,0
20240709,184600,8971928120,13000,13000,13000,13000,0
20240709,184500,8971928120,13000,13000,13000,13000,0
20240709,184400,8971928120,13000,13000,13000,13000,0
20240709,184300,8971928120,13000,13000,13000,13000,10264
20240709,184200,8971928120,13000,13000,13000,13000,0
20240709,184100,8971928120,13000,13000,13000,13000,0
20240709,184000,8971928120,13000,13000,13000,13000,0
20240709,183900,8971928120,13000,13000,13000,13000,0
20240709,183800,8971928120,13000,13000,13000,13000,0
20240709,183700,8971928120,13000,13000,13000,13000,0
20240709,183600,8971928120,13000,13000,13000,13000,0
20240709,183500,8971928120,13000,13000,13000,13000,0
20240709,183400,8971928120,13000,13000,13000,13000,0
20240709,183300,8971928120,13000,13000,13000,13000,0
20240709,183200,8971928120,13000,13000,13000,13000,0
20240709,183100,8971928120,13000,13000,13000,13000,0
20240709,183000,8971928120,13000,13000,13000,13000,0
20240709,182900,8971928120,13000,13000,13000,13000,0
20240709,182800,8971928120,13000,13000,13000,13000,0
20240709,182700,8971928120,13000,13000,13000,13000,0
20240709,182600,8971928120,13000,13000,13000,13000,0
20240709,182500,8971928120,13000,13000,13000,13000,0
20240709,182400,8971928120,13000,13000,13000,13000,0
20240709,182300,8971928120,13000,13000,13000,13000,0
20240709,182200,8971928120,13000,13000,13000,13000,0
20240709,182100,8971928120,13000,13000,13000,13000,0
20240709,182000,8971928120,13000,13000,13000,13000,0
20240709,181900,8971928120,13000,13000,13000,13000,0
20240709,181800,8971928120,13000,13000,13000,13000,0
20240709,181700,8971928120,13000,13000,13000,13000,0
20240709,181600,8971928120,13000,13000,13000,13000,0
20240709,181500,8971928120,13000,13000,13000,13000,0
20240709,181400,8971928120,13000,13000,13000,13000,0
20240709,181300,8971928120,13000,13000,13000,13000,10264
20240709,181200,8971928120,13000,13000,13000,13000,0
20240709,181100,8971928120,13000,13000,13000,13000,0
20240709,181000,8971928120,13000,13000,13000,13000,0
20240709,180900,8971928120,13000,13000,13000,13000,0
20240709,180800,8971928120,13000,13000,13000,13000,0
20240709,180700,8971928120,13000,13000,13000,13000,0
20240709,180600,8971928120,13000,13000,13000,13000,0
20240709,180500,8971928120,13000,13000,13000,13000,0
20240709,180400,8971928120,13000,13000,13000,13000,0
20240709,180300,8971928120,13000,13000,13000,13000,0
20240709,180200,8971928120,13000,13000,13000,13000,0
20240709,180100,8971928120,13000,13000,13000,13000,0
20240709,180000,8971928120,13000,13000,13000,13000,0
20240709,175900,8971928120,13000,13000,13000,13000,0
20240709,175800,8971928120,13000,13000,13000,13000,0
20240709,175700,8971928120,13000,13000,13000,13000,0
20240709,175600,8971928120,13000,13000,13000,13000,0
20240709,175500,8971928120,13000,13000,13000,13000,0
20240709,175400,8971928120,13000,13000,13000,13000,0
20240709,175300,8971928120,13000,13000,13000,13000,0
20240709,175200,8971928120,13000,13000,13000,13000,0
20240709,175100,8971928120,13000,13000,13000,13000,0
20240709,175000,8971928120,13000,13000,13000,13000,0
20240709,174900,8971928120,13000,13000,13000,13000,0
20240709,174800,8971928120,13000,13000,13000,13000,0
20240709,174700,8971928120,13000,13000,13000,13000,0
20240709,174600,8971928120,13000,13000,13000,13000,0
20240709,174500,8971928120,13000,13000,13000,13000,0
20240709,174400,8971928120,13000,13000,13000,13000,0
20240709,174300,8971928120,13000,13000,13000,13000,10264
20240709,174200,8971928120,13000,13000,13000,13000,0
20240709,174100,8971928120,13000,13000,13000,13000,0
20240709,174000,8971928120,13000,13000,13000,13000,0
20240709,173900,8971928120,13000,13000,13000,13000,0
20240709,173800,8971928120,13000,13000,13000,13000,0
20240709,173700,8971928120,13000,13000,13000,13000,0
20240709,173600,8971928120,13000,13000,13000,13000,0
20240709,173500,8971928120,13000,13000,13000,13000,0
20240709,173400,8971928120,13000,13000,13000,13000,0
20240709,173300,8971928120,13000,13000,13000,13000,0
20240709,173200,8971928120,13000,13000,13000,13000,0
20240709,173100,8971928120,13000,13000,13000,13000,0
20240709,173000,8971928120,13000,13000,13000,13000,0
20240709,172900,8971928120,13000,13000,13000,13000,0
20240709,172800,8971928120,13000,13000,13000,13000,0
20240709,172700,8971928120,13000,13000,13000,13000,0
20240709,172600,8971928120,13000,13000,13000,13000,0
20240709,172500,8971928120,13000,13000,13000,13000,0
20240709,172400,8971928120,13000,13000,13000,13000,0
20240709,172300,8971928120,13000,13000,13000,13000,0
20240709,172200,8971928120,13000,13000,13000,13000,0
20240709,172100,8971928120,13000,13000,13000,13000,0
20240709,172000,8971928120,13000,13000,13000,13000,0
20240709,171900,8971928120,13000,13000,13000,13000,0
20240709,171800,8971928120,13000,13000,13000,13000,0
20240709,171700,8971928120,13000,13000,13000,13000,0
20240709,171600,8971928120,13000,13000,13000,13000,0
20240709,171500,8971928120,13000,13000,13000,13000,0
20240709,171400,8971928120,13000,13000,13000,13000,0
20240709,171300,8971928120,13000,13000,13000,13000,10264
20240709,171200,8971928120,13000,13000,13000,13000,0
20240709,171100,8971928120,13000,13000,13000,13000,0
20240709,171000,8971928120,13000,13000,13000,13000,0
20240709,170900,8971928120,13000,13000,13000,13000,0
20240709,170800,8971928120,13000,13000,13000,13000,0
20240709,170700,8971928120,13000,13000,13000,13000,0
20240709,170600,8971928120,13000,13000,13000,13000,0
20240709,170500,8971928120,13000,13000,13000,13000,0
20240709,170400,8971928120,13000,13000,13000,13000,0
20240709,170300,8971928120,13000,13000,13000,13000,0
20240709,170200,8971928120,13000,13000,13000,13000,0
20240709,170100,8971928120,13000,13000,13000,13000,0
20240709,170000,8971928120,13000,13000,13000,13000,0
20240709,165900,8971928120,13000,13000,13000,13000,0
20240709,165800,8971928120,13000,13000,13000,13000,0
20240709,165700,8971928120,13000,13000,13000,13000,0
20240709,165600,8971928120,13000,13000,13000,13000,0
20240709,165500,8971928120,13000,13000,13000,13000,0
20240709,165400,8971928120,13000,13000,13000,13000,0
20240709,165300,8971928120,13000,13000,13000,13000,0
20240709,165200,8971928120,13000,13000,13000,13000,0
20240709,165100,8971928120,13000,13000,13000,13000,0
20240709,165000,8971928120,13000,13000,13000,13000,0
20240709,164900,8971928120,13000,13000,13000,13000,0
20240709,164800,8971928120,13000,13000,13000,13000,0
20240709,164700,8971928120,13000,13000,13000,13000,0
20240709,164600,8971928120,13000,13000,13000,13000,0
20240709,164500,8971928120,13000,13000,13000,13000,0
20240709,164400,8971928120,13000,13000,13000,13000,0
20240709,164300,8971928120,13000,13000,13000,13000,10264
20240709,164200,8971928120,13000,13000,13000,13000,0
20240709,164100,8971928120,13000,13000,13000,13000,0
20240709,164000,8971928120,13000,13000,13000,13000,0
20240709,163900,8971928120,13000,13000,13000,13000,0
20240709,163800,8971928120,13000,13000,13000,13000,0
20240709,163700,8971928120,13000,13000,13000,13000,0
20240709,163600,8971928120,13000,13000,13000,13000,0
20240709,163500,8971928120,13000,13000,13000,13000,0
20240709,163400,8971928120,13000,13000,13000,13000,0
20240709,163300,8971928120,13000,13000,13000,13000,0
20240709,163200,8971928120,13000,13000,13000,13000,0
20240709,163100,8971928120,13000,13000,13000,13000,0
20240709,163000,8971928120,13000,13000,13000,13000,0
20240709,162900,8971928120,13000,13000,13000,13000,0
20240709,162800,8971928120,13000,13000,13000,13000,0
20240709,162700,8971928120,13000,13000,13000,13000,0
20240709,162600,8971928120,13000,13000,13000,13000,0
20240709,162500,8971928120,13000,13000,13000,13000,0
20240709,162400,8971928120,13000,13000,13000,13000,0
20240709,162300,8971928120,13000,13000,13000,13000,0
20240709,162200,8971928120,13000,13000,13000,13000,0
20240709,162100,8971928120,13000,13000,13000,13000,0
20240709,162000,8971928120,13000,13000,13000,13000,0
20240709,161900,8971928120,13000,13000,13000,13000,0
20240709,161800,8971928120,13000,13000,13000,13000,0
20240709,161700,8971928120,13000,13000,13000,13000,0
20240709,161600,8971928120,13000,13000,13000,13000,0
20240709,161500,8971928120,13000,13000,13000,13000,0
20240709,161400,8971928120,13000,13000,13000,13000,0
20240709,161300,8971928120,13000,13000,13000,13000,10264
20240709,161200,8971928120,13000,13000,13000,13000,0
20240709,161100,8971928120,13000,13000,13000,13000,0
20240709,161000,8971928120,13000,13000,13000,13000,0
20240709,160900,8971928120,13000,13000,13000,13000,0
20240709,160800,8971928120,13000,13000,13000,13000,0
20240709,160700,8971928120,13000,13000,13000,13000,0
20240709,160600,8971928120,13000,13000,13000,13000,0
20240709,160500,8971928120,13000,13000,13000,13000,0
20240709,160400,8971928120,13000,13000,13000,13000,0
20240709,160300,8971928120,13000,13000,13000,13000,0
20240709,160200,8971928120,13000,13000,13000,13000,0
20240709,160100,8971928120,13000,13000,13000,13000,0
20240709,160000,8971928120,13000,13000,13000,13000,0
20240709,155900,8971928120,13000,13000,13000,13000,0
20240709,155800,8971928120,13000,13000,13000,13000,0
20240709,155700,8971928120,13000,13000,13000,13000,0
20240709,155600,8971928120,13000,13000,13000,13000,0
20240709,155500,8971928120,13000,13000,13000,13000,0
20240709,155400,8971928120,13000,13000,13000,13000,0
20240709,155300,8971928120,13000,13000,13000,13000,0
20240709,155200,8971928120,13000,13000,13000,13000,0
20240709,155100,8971928120,13000,13000,13000,13000,0
20240709,155000,8971928120,13000,13000,13000,13000,0
20240709,154900,8971928120,13000,13000,13000,13000,0
20240709,154800,8971928120,13000,13000,13000,13000,0
20240709,154700,8971928120,13000,13000,13000,13000,0
20240709,154600,8971928120,13000,13000,13000,13000,0
20240709,154500,8971928120,13000,13000,13000,13000,0
20240709,154400,8971928120,13000,13000,13000,13000,0
20240709,154300,8971928120,13000,13000,13000,13000,10264
20240709,154200,8971928120,13000,13000,13000,13000,0
20240709,154100,8971928120,13000,13000,13000,13000,0
20240709,154000,8971928120,13000,13000,13000,13000,0
20240709,153900,8971928120,13000,13000,13000,13000,0
20240709,153800,8971928120,13000,13000,13000,13000,0
20240709,153700,8971928120,13000,13000,13000,13000,0
20240709,153600,8971928120,13000,13000,13000,13000,0
20240709,153500,8971928120,13000,13000,13000,13000,0
20240709,153400,8971928120,13000,13000,13000,13000,0
20240709,153300,8971928120,13000,13000,13000,13000,0
20240709,153200,8971928120,13000,13000,13000,13000,0
20240709,153100,8971928120,13000,13000,13000,13000,0
20240709,153000,8971928120,13000,13000,13000,13000,10264
20240709,152900,8838496120,13000,13000,13000,13000,0
20240709,152800,8838496120,13000,13000,13000,13000,0
20240709,152700,8838496120,13000,13000,13000,13000,0
20240709,152600,8838496120,13000,13000,13000,13000,0
20240709,152500,8838496120,13000,13000,13000,13000,0
20240709,152400,8838496120,13000,13000,13000,13000,0
20240709,152300,8838496120,13000,13000,13000,13000,0
20240709,152200,8838496120,13000,13000,13000,13000,0
20240709,152100,8838496120,13000,13000,13000,13000,0
20240709,152000,8838496120,13000,13000,13000,13000,0
20240709,151900,8838496120,13000,13000,13010,12990,3112
20240709,151800,8798064480,13000,13010,13010,13000,2557
20240709,151700,8764810120,13000,13000,13010,13000,393
20240709,151600,8759698080,13000,13000,13000,12990,4440
20240709,151500,8702006660,13010,13000,13010,12990,1658
20240709,151400,8680449610,13000,13000,13010,12990,2958
20240709,151300,8642012550,13000,13000,13000,12990,1283
20240709,151200,8625333710,13000,13000,13010,13000,2746
20240709,151100,8589632560,13010,13010,13010,13000,1421
20240709,151000,8571152300,13000,13000,13010,13000,701
20240709,150900,8562036410,13000,13010,13010,13000,1674
20240709,150800,8540270080,13010,13000,13010,13000,405
20240709,150700,8535001110,13000,13020,13020,13000,753
20240709,150600,8525201980,13010,13000,13010,13000,968
20240709,150500,8512609500,13000,13000,13000,12990,3119
20240709,150400,8472064100,12990,13000,13000,12990,1948
20240709,150300,8446744270,12990,13000,13000,12990,1084
20240709,150200,8432657180,13000,12990,13000,12990,402
20240709,150100,8427435110,12990,13000,13010,12980,12874
20240709,150000,8260130130,13010,13010,13010,13000,428
20240709,145900,8254565810,13010,13010,13010,13000,206
20240709,145800,8251887480,13000,13010,13010,13000,1602
20240709,145700,8231059180,13010,13010,13010,13000,74
20240709,145600,8230096570,13000,13010,13010,13000,256
20240709,145500,8226768330,13000,13010,13010,13000,1613
20240709,145400,8205792430,13000,13000,13000,13000,1762
20240709,145300,8182886430,13000,13000,13000,12990,2641
20240709,145200,8148572720,13000,13000,13000,12990,1393
20240709,145100,8130465730,13010,13000,13010,13000,1964
20240709,145000,8104933030,13010,13020,13020,13000,839
20240709,144900,8094020630,13010,13010,13010,13000,857
20240709,144800,8082873060,13010,13000,13010,13000,163
20240709,144700,8080753910,13000,13010,13010,13000,319
20240709,144600,8076605320,13000,13010,13010,13000,360
20240709,144500,8071922320,13010,13000,13010,13000,1281
20240709,144400,8055262520,13000,13000,13010,13000,366
20240709,144300,8050504460,13000,13010,13010,13000,503
20240709,144200,8043962090,13010,13010,13010,13000,16
20240709,144100,8043753990,13000,13000,13010,12990,1601
20240709,144000,8022941200,13000,13010,13010,12990,452
20240709,143900,8017066710,13000,13000,13000,12990,478
20240709,143800,8010852860,13000,13000,13010,13000,4057
20240709,143700,7958111160,13010,13000,13010,13000,208
20240709,143600,7955406940,13000,13010,13010,13000,146
20240709,143500,7953508040,13010,13020,13020,13010,1028
20240709,143400,7940133390,13010,13010,13020,13010,806
20240709,143300,7929646210,13020,13010,13020,13010,1837
20240709,143200,7905746670,13010,13010,13010,13000,463
20240709,143100,7899724640,13010,13000,13010,13000,306
20240709,143000,7895745650,13010,13000,13010,13000,164
20240709,142900,7893613490,13000,13010,13010,13000,268
20240709,142800,7890128480,13010,13020,13020,13000,2265
20240709,142700,7860653240,13020,13030,13030,13020,2098
20240709,142600,7833323980,13030,13030,13040,13030,303
20240709,142500,7829374500,13040,13030,13040,13030,787
20240709,142400,7819118290,13040,13030,13040,13030,426
20240709,142300,7813564060,13030,13030,13040,13030,447
20240709,142200,7807738450,13030,13040,13050,13030,2660
20240709,142100,7773075560,13050,13040,13050,13030,167
20240709,142000,7770897770,13040,13040,13050,13040,537
20240709,141900,7763892360,13040,13050,13050,13030,494
20240709,141800,7757450540,13050,13030,13050,13030,497
20240709,141700,7750971060,13030,13030,13030,13030,27
20240709,141600,7750619250,13030,13030,13040,13020,731
20240709,141500,7741093540,13020,13030,13040,13020,1253
20240709,141400,7724773310,13040,13040,13040,13030,506
20240709,141300,7718179940,13030,13050,13050,13030,198
20240709,141200,7715598220,13040,13050,13050,13040,1219
20240709,141100,7699691190,13050,13050,13060,13050,2420
20240709,141000,7668109270,13040,13020,13050,13010,3661
20240709,140900,7620407940,13010,13000,13020,13000,1560
20240709,140800,7600117150,13000,13010,13020,13000,579
20240709,140700,7592584790,13010,13010,13020,13010,508
20240709,140600,7585975650,13010,13010,13010,13010,225
20240709,140500,7583048400,13010,13010,13010,13010,15
20240709,140400,7582853250,13000,13000,13020,13000,407
20240709,140300,7577559560,13010,13010,13020,13010,255
20240709,140200,7574241830,13010,13010,13010,13010,66
20240709,140100,7573383170,13010,13020,13020,13000,363
20240709,140000,7568658970,13010,13000,13010,13000,184
20240709,135900,7566266730,13000,13010,13010,13000,135
20240709,135800,7564510490,13000,12990,13000,12990,929
20240709,135700,7552436270,12990,12990,12990,12990,929
20240709,135600,7540368560,12990,12990,12990,12990,49
20240709,135500,7539732050,12990,12990,13000,12990,969
20240709,135400,7527143840,12990,13000,13000,12980,1089
20240709,135300,7512997470,13000,12990,13000,12990,548
20240709,135200,7505878270,12990,13000,13000,12990,211
20240709,135100,7503137150,12990,12990,12990,12980,227
20240709,135000,7500190420,12980,12990,13000,12980,494
20240709,134900,7493771480,12990,12990,12990,12980,1521
20240709,134800,7474016950,12990,13000,13000,12990,914
20240709,134700,7462143930,12990,12990,12990,12990,1047
20240709,134600,7448543400,12990,13000,13000,12980,1969
20240709,134500,7422967700,12990,12990,13000,12990,983
20240709,134400,7410195450,12990,12990,13000,12990,211
20240709,134300,7407454550,12990,13000,13000,12990,258
20240709,134200,7404102750,12990,13000,13000,12990,403
20240709,134100,7398867510,13000,12990,13000,12990,1439
20240709,134000,7380174860,12990,13000,13000,12990,618
20240709,133900,7372145460,12990,13010,13010,12990,2841
20240709,133800,7335218940,13010,13010,13010,13010,129
20240709,133700,7333540650,13000,13010,13010,13000,336
20240709,133600,7329170290,13010,13000,13010,13000,306
20240709,133500,7325192180,13010,13000,13010,12990,743
20240709,133400,7315533360,13000,13000,13000,12990,1509
20240709,133300,7295918040,13000,13010,13010,13000,1138
20240709,133200,7281123870,13010,13000,13010,12990,4006
20240709,133100,7229061840,13000,13010,13010,13000,12582
20240709,133000,7065491870,13010,13010,13020,13010,587
20240709,132900,7057854840,13010,13010,13010,13010,685
20240709,132800,7048942990,13010,13010,13010,13000,1564
20240709,132700,7028600080,13010,13000,13010,13000,731
20240709,132600,7019094420,13010,13010,13010,13000,154
20240709,132500,7017090950,13010,13000,13010,13000,640
20240709,132400,7008770100,13010,13010,13010,13000,4393
20240709,132300,6951622050,13010,13020,13030,13010,1017
20240709,132200,6938382200,13010,13020,13020,13010,216
20240709,132100,6935571540,13020,13020,13020,13020,2226
20240709,132000,6906589020,13030,13030,13030,13020,492
20240709,131900,6900182510,13020,13020,13030,13020,372
20240709,131800,6895337990,13030,13020,13030,13010,1382
20240709,131700,6877344410,13020,13010,13020,13010,1093
20240709,131600,6863121870,13020,13020,13020,13020,1111
20240709,131500,6848656650,13020,13010,13030,13010,708
20240709,131400,6839441820,13010,13030,13030,13010,2198
20240709,131300,6810836580,13030,13030,13030,13020,1265
20240709,131200,6794360330,13030,13050,13050,13030,3225
20240709,131100,6752317900,13050,13060,13060,13040,5535
20240709,131000,6680086450,13060,13060,13060,13050,185
20240709,130900,6677670800,13060,13070,13070,13060,1155
20240709,130800,6662586430,13070,13060,13070,13060,1518
20240709,130700,6642749830,13060,13070,13070,13060,78
20240709,130600,6641730430,13070,13070,13070,13060,1848
20240709,130500,6617581670,13080,13070,13080,13070,196
20240709,130400,6615019650,13070,13080,13080,13070,189
20240709,130300,6612549380,13080,13070,13080,13070,349
20240709,130200,6607987390,13080,13080,13080,13080,497
20240709,130100,6601486630,13090,13080,13090,13080,3145
20240709,130000,6560323750,13080,13070,13090,13070,3130
20240709,125900,6519394700,13070,13070,13070,13070,281
20240709,125800,6515722030,13070,13060,13070,13050,507
20240709,125700,6509101080,13060,13060,13060,13050,493
20240709,125600,6502666230,13060,13070,13070,13050,286
20240709,125500,6498931060,13060,13060,13060,13050,921
20240709,125400,6486902860,13060,13070,13070,13060,786
20240709,125300,6476637260,13070,13060,13070,13050,598
20240709,125200,6468828630,13060,13050,13060,13050,211
20240709,125100,6466073540,13050,13060,13060,13050,1227
20240709,125000,6450050570,13050,13050,13060,13050,206
20240709,124900,6447361860,13050,13060,13060,13050,272
20240709,124800,6443809600,13060,13050,13060,13050,242
20240709,124700,6440650730,13050,13070,13070,13050,606
20240709,124600,6432735670,13070,13050,13070,13050,362
20240709,124500,6428009100,13050,13050,13060,13050,501
20240709,124400,6421467670,13050,13060,13060,13050,189
20240709,124300,6418999830,13060,13060,13060,13060,1523
20240709,124200,6399109450,13070,13070,13070,13060,503
20240709,124100,6392538280,13070,13070,13070,13070,157
20240709,124000,6390486290,13070,13070,13080,13070,361
20240709,123900,6385767870,13070,13070,13070,13060,332
20240709,123800,6381430230,13070,13050,13070,13050,976
20240709,123700,6368683900,13060,13060,13060,13050,150
20240709,123600,6366724960,13050,13050,13060,13050,700
20240709,123500,6357585950,13060,13050,13060,13050,206
20240709,123400,6354897490,13050,13060,13060,13050,1613
20240709,123300,6333847190,13060,13060,13070,13060,1038
20240709,123200,6320290900,13060,13050,13060,13050,1294
20240709,123100,6303399040,13050,13050,13050,13050,45
20240709,123000,6302811790,13060,13050,13070,13050,455
20240709,122900,6296869070,13060,13060,13060,13050,1073
20240709,122800,6282865170,13050,13050,13050,13040,1292
20240709,122700,6266004630,13060,13070,13070,13050,595
20240709,122600,6258235530,13070,13060,13070,13050,730
20240709,122500,6248698460,13060,13060,13070,13050,2017
20240709,122400,6222356060,13060,13050,13060,13050,1848
20240709,122300,6198238050,13050,13040,13050,13040,209
20240709,122200,6195512200,13040,13040,13050,13040,425
20240709,122100,6189970190,13030,13020,13030,13020,521
20240709,122000,6183182650,13020,13030,13030,13020,749
20240709,121900,6173426630,13020,13020,13030,13020,392
20240709,121800,6168320940,13030,13020,13030,13020,116
20240709,121700,6166810060,13020,13030,13040,13020,306
20240709,121600,6162823270,13030,13030,13030,13030,596
20240709,121500,6155057390,13040,13040,13040,13040,231
20240709,121400,6152045150,13040,13030,13040,13030,437
20240709,121300,6146350660,13040,13030,13040,13030,411
20240709,121200,6140995290,13030,13030,13040,13030,57
20240709,121100,6140252430,13030,13040,13040,13030,180
20240709,121000,6137906830,13040,13030,13040,13020,1422
20240709,120900,6119376600,13030,13030,13030,13020,272
20240709,120800,6115833940,13030,13030,13040,13030,777
20240709,120700,6105709550,13040,13020,13040,13020,759
20240709,120600,6095817390,13030,13020,13030,13020,176
20240709,120500,6093524120,13020,13020,13030,13020,215
20240709,120400,6090724660,13020,13030,13030,13020,122
20240709,120300,6089135450,13030,13010,13030,13010,1021
20240709,120200,6075852160,13010,13020,13020,13010,1140
20240709,120100,6061019850,13020,13030,13030,13020,1316
20240709,120000,6043884540,13030,13030,13030,13020,161
20240709,115900,6041788000,13030,13030,13040,13030,294
20240709,115800,6037956960,13030,13030,13030,13020,277
20240709,115700,6034349250,13030,13000,13030,13000,4041
20240709,115600,5981769730,13000,13000,13010,13000,255
20240709,115500,5978454180,13010,13000,13010,13000,1000
20240709,115400,5965445910,13010,13010,13010,13000,377
20240709,115300,5960544140,13000,13010,13010,13000,446
20240709,115200,5954745780,13010,13010,13010,13000,598
20240709,115100,5946967960,13010,13010,13010,13000,502
20240709,115000,5940437190,13010,13000,13010,13000,203
20240709,114900,5937798030,13000,13000,13010,13000,1999
20240709,114800,5911810150,13000,13010,13010,13000,1981
20240709,114700,5886056400,13010,13000,13010,13000,240
20240709,114600,5882935840,13000,13020,13020,13000,1001
20240709,114500,5869913900,13020,13010,13020,13010,1222
20240709,114400,5854009120,13010,13000,13010,13000,510
20240709,114300,5847374180,13000,13010,13010,13000,3916
20240709,114200,5796465490,13010,13010,13020,13010,1029
20240709,114100,5783077980,13010,13020,13020,13010,2748
20240709,114000,5747325320,13020,13020,13020,13010,858
20240709,113900,5736155870,13020,13010,13020,13010,496
20240709,113800,5729701750,13010,13020,13020,13010,1818
20240709,113700,5706039470,13010,13010,13020,13010,751
20240709,113600,5696267920,13010,13030,13030,13010,2048
20240709,113500,5669611480,13020,13020,13030,13020,574
20240709,113400,5662137990,13010,13020,13030,13010,980
20240709,113300,5649377290,13020,13020,13020,13010,1489
20240709,113200,5629990560,13020,13020,13030,13020,1905
20240709,113100,5605187310,13030,13030,13030,13020,1759
20240709,113000,5582274780,13030,13020,13030,13020,614
20240709,112900,5574280490,13020,13030,13030,13020,1549
20240709,112800,5554106890,13030,13030,13030,13020,748
20240709,112700,5544363480,13030,13030,13030,13020,844
20240709,112600,5533374160,13030,13030,13030,13020,904
20240709,112500,5521602900,13020,13010,13040,13010,3849
20240709,112400,5471476600,13020,13020,13020,13010,4846
20240709,112300,5408425100,13010,13030,13030,13010,879
20240709,112200,5396981740,13030,13020,13040,13020,4192
20240709,112100,5342401480,13040,13040,13040,13020,2572
20240709,112000,5308895740,13050,13040,13050,13030,811
20240709,111900,5298322820,13030,13030,13040,13030,296
20240709,111800,5294464750,13040,13040,13040,13040,2458
20240709,111700,5262412430,13050,13040,13050,13040,130
20240709,111600,5260716530,13050,13050,13050,13040,902
20240709,111500,5248952780,13040,13070,13070,13040,1318
20240709,111400,5231748240,13070,13060,13080,13060,1004
20240709,111300,5218632350,13060,13040,13060,13040,689
20240709,111200,5209644580,13040,13030,13040,13030,524
20240709,111100,5202815300,13040,13030,13040,13030,1006
20240709,111000,5189705780,13030,13030,13030,13020,882
20240709,110900,5178214490,13030,13030,13040,13030,523
20240709,110800,5171399650,13030,13020,13030,13020,1332
20240709,110700,5154044090,13020,13020,13030,13020,815
20240709,110600,5143426370,13020,13030,13040,13020,3243
20240709,110500,5101178250,13030,13040,13040,13030,1456
20240709,110400,5082199610,13040,13040,13050,13040,756
20240709,110300,5072341110,13050,13040,13050,13040,717
20240709,110200,5062990120,13050,13050,13050,13040,689
20240709,110100,5054004410,13060,13050,13060,13050,1348
20240709,110000,5036411200,13050,13050,13060,13050,879
20240709,105900,5024939860,13050,13070,13070,13050,505
20240709,105800,5018344770,13070,13090,13090,13060,923
20240709,105700,5006277150,13090,13070,13100,13070,5038
20240709,105600,4940348740,13060,13060,13060,13050,1062
20240709,105500,4926479710,13060,13050,13060,13050,2697
20240709,105400,4891264830,13050,13040,13060,13040,2402
20240709,105300,4859923150,13040,13050,13050,13040,465
20240709,105200,4853858390,13050,13040,13050,13030,594
20240709,105100,4846115020,13030,13040,13040,13020,3262
20240709,105000,4803636030,13030,13050,13050,13030,2690
20240709,104900,4768571940,13050,13070,13070,13050,7744
20240709,104800,4667489610,13070,13080,13080,13070,1497
20240709,104700,4647919920,13090,13090,13090,13060,2195
20240709,104600,4619236210,13090,13060,13090,13050,2277
20240709,104500,4589484180,13060,13070,13070,13050,6554
20240709,104400,4503899510,13070,13080,13080,13070,4449
20240709,104300,4445749230,13080,13080,13100,13080,1142
20240709,104200,4430808800,13080,13070,13080,13070,1700
20240709,104100,4408580480,13080,13070,13100,13070,1164
20240709,104000,4393360490,13070,13080,13090,13070,2508
20240709,103900,4360559140,13090,13090,13090,13080,800
20240709,103800,4350093850,13080,13090,13100,13080,1110
20240709,103700,4335566840,13090,13080,13090,13080,1657
20240709,103600,4313892010,13080,13100,13110,13080,8902
20240709,103500,4197324720,13100,13110,13110,13100,840
20240709,103400,4186320300,13100,13120,13130,13100,1529
20240709,103300,4166278070,13120,13130,13130,13120,1831
20240709,103200,4142251270,13120,13120,13130,13120,1858
20240709,103100,4117873920,13120,13120,13130,13120,3157
20240709,103000,4076450680,13120,13110,13120,13110,1356
20240709,102900,4058672900,13110,13100,13120,13100,470
20240709,102800,4052511000,13110,13110,13110,13110,2157
20240709,102700,4024232730,13110,13120,13120,13100,1625
20240709,102600,4002929990,13110,13120,13120,13100,2584
20240709,102500,3969064860,13110,13120,13120,13100,5616
20240709,102400,3895466850,13120,13110,13120,13100,1007
20240709,102300,3882266590,13100,13120,13120,13100,6800
20240709,102200,3793119120,13110,13140,13140,13110,2480
20240709,102100,3760572200,13150,13140,13160,13140,2436
20240709,102000,3728548720,13140,13140,13150,13130,265
20240709,101900,3725066610,13150,13150,13150,13140,1268
20240709,101800,3708393200,13140,13170,13170,13120,9868
20240709,101700,3578767100,13150,13170,13170,13150,640
20240709,101600,3570342280,13170,13160,13170,13140,2918
20240709,101500,3531951870,13160,13160,13160,13160,105
20240709,101400,3530570070,13160,13160,13160,13150,303
20240709,101300,3526585260,13160,13150,13160,13150,1285
20240709,101200,3509683160,13160,13160,13160,13150,1195
20240709,101100,3493968480,13160,13150,13160,13150,2339
20240709,101000,3463206760,13160,13160,13160,13150,991
20240709,100900,3450169780,13160,13140,13160,13130,1996
20240709,100800,3423927230,13150,13140,13160,13140,2340
20240709,100700,3393158630,13140,13170,13170,13130,6373
20240709,100600,3309320910,13170,13170,13180,13170,850
20240709,100500,3298123760,13170,13180,13180,13170,211
20240709,100400,3295344470,13170,13210,13220,13170,3414
20240709,100300,3250298940,13220,13210,13220,13210,1074
20240709,100200,3236109940,13210,13200,13210,13200,1182
20240709,100100,3220507020,13200,13200,13200,13190,282
20240709,100000,3216786820,13200,13190,13200,13190,746
20240709,095900,3206946240,13180,13180,13190,13170,1823
20240709,095800,3182923300,13180,13170,13180,13170,1460
20240709,095700,3163695020,13170,13160,13170,13150,1809
20240709,095600,3139886220,13160,13160,13160,13160,355
20240709,095500,3135214420,13160,13160,13170,13160,793
20240709,095400,3124778470,13160,13160,13170,13160,958
20240709,095300,3112167800,13160,13170,13170,13160,1242
20240709,095200,3095814670,13170,13180,13180,13170,1296
20240709,095100,3078746080,13180,13180,13180,13170,248
20240709,095000,3075478830,13180,13170,13180,13160,1230
20240709,094900,3059277340,13170,13180,13190,13170,906
20240709,094800,3047340500,13180,13210,13210,13180,4773
20240709,094700,2984355880,13210,13230,13230,13210,5218
20240709,094600,2915384570,13220,13220,13230,13220,3236
20240709,094500,2872597610,13220,13250,13250,13220,2514
20240709,094400,2839331900,13250,13260,13270,13240,4222
20240709,094300,2783369220,13260,13260,13270,13260,1878
20240709,094200,2758454740,13250,13270,13270,13250,4972
20240709,094100,2692516420,13270,13280,13280,13260,1258
20240709,094000,2675827980,13280,13260,13290,13260,4280
20240709,093900,2619002900,13260,13280,13290,13250,6947
20240709,093800,2526790630,13270,13240,13270,13240,6212
20240709,093700,2444438270,13250,13230,13250,13230,4491
20240709,093600,2384955520,13240,13230,13240,13220,2225
20240709,093500,2355516510,13230,13230,13240,13220,5105
20240709,093400,2288002520,13230,13220,13250,13220,1889
20240709,093300,2263000040,13220,13250,13270,13200,6007
20240709,093200,2183478440,13250,13250,13250,13240,3598
20240709,093100,2135811650,13250,13260,13270,13250,6760
20240709,093000,2046166360,13270,13230,13280,13220,11290
20240709,092900,1896628820,13220,13180,13220,13180,17395
20240709,092800,1667026220,13180,13130,13190,13130,5459
20240709,092700,1595145060,13140,13150,13150,13120,3254
20240709,092600,1552429410,13140,13110,13150,13110,2863
20240709,092500,1514826210,13120,13150,13160,13110,3947
20240709,092400,1463026530,13150,13140,13160,13120,2863
20240709,092300,1425427690,13160,13130,13160,13130,1100
20240709,092200,1410971750,13140,13130,13150,13130,1163
20240709,092100,1395700760,13130,13150,13150,13120,2975
20240709,092000,1356614960,13150,13170,13180,13150,4382
20240709,091900,1298958430,13170,13190,13190,13160,2474
20240709,091800,1266362330,13190,13170,13190,13160,2234
20240709,091700,1236919480,13170,13120,13180,13120,1659
20240709,091600,1215083610,13120,13170,13170,13110,2342
20240709,091500,1184351760,13170,13130,13170,13110,10703
20240709,091400,1043789720,13130,13160,13160,13120,7402
20240709,091300,946509260,13160,13170,13180,13160,1182
20240709,091200,930950100,13170,13170,13180,13160,1545
20240709,091100,910603310,13170,13160,13190,13130,4467
20240709,091000,851847700,13150,13170,13190,13150,3896
20240709,090900,800564670,13170,13210,13210,13170,7869
20240709,090800,696750350,13210,13210,13210,13190,2797
20240709,090700,659826110,13190,13150,13210,13140,13124
20240709,090600,486710850,13150,13110,13150,13100,4215
20240709,090500,431413740,13110,13110,13120,13090,7192
20240709,090400,337178460,13120,13160,13160,13120,5758
20240709,090300,261511880,13160,13160,13170,13150,5254
20240709,090200,192348530,13160,13150,13170,13150,3468
20240709,090100,146698020,13150,13110,13150,13110,3284
20240709,090000,103578610,13110,13100,13130,13090,7906