stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240710,201300,7906245110,12780,12780,12780,12780,20119
20240710,201200,7906245110,12780,12780,12780,12780,0
20240710,201100,7906245110,12780,12780,12780,12780,0
20240710,201000,7906245110,12780,12780,12780,12780,0
20240710,200900,7906245110,12780,12780,12780,12780,0
20240710,200800,7906245110,12780,12780,12780,12780,0
20240710,200700,7906245110,12780,12780,12780,12780,0
20240710,200600,7906245110,12780,12780,12780,12780,0
20240710,200500,7906245110,12780,12780,12780,12780,0
20240710,200400,7906245110,12780,12780,12780,12780,0
20240710,200300,7906245110,12780,12780,12780,12780,0
20240710,200200,7906245110,12780,12780,12780,12780,0
20240710,200100,7906245110,12780,12780,12780,12780,0
20240710,200000,7906245110,12780,12780,12780,12780,0
20240710,195900,7906245110,12780,12780,12780,12780,0
20240710,195800,7906245110,12780,12780,12780,12780,0
20240710,195700,7906245110,12780,12780,12780,12780,0
20240710,195600,7906245110,12780,12780,12780,12780,0
20240710,195500,7906245110,12780,12780,12780,12780,0
20240710,195400,7906245110,12780,12780,12780,12780,0
20240710,195300,7906245110,12780,12780,12780,12780,0
20240710,195200,7906245110,12780,12780,12780,12780,0
20240710,195100,7906245110,12780,12780,12780,12780,0
20240710,195000,7906245110,12780,12780,12780,12780,0
20240710,194900,7906245110,12780,12780,12780,12780,0
20240710,194800,7906245110,12780,12780,12780,12780,0
20240710,194700,7906245110,12780,12780,12780,12780,0
20240710,194600,7906245110,12780,12780,12780,12780,0
20240710,194500,7906245110,12780,12780,12780,12780,0
20240710,194400,7906245110,12780,12780,12780,12780,0
20240710,194300,7906245110,12780,12780,12780,12780,20119
20240710,194200,7906245110,12780,12780,12780,12780,0
20240710,194100,7906245110,12780,12780,12780,12780,0
20240710,194000,7906245110,12780,12780,12780,12780,0
20240710,193900,7906245110,12780,12780,12780,12780,0
20240710,193800,7906245110,12780,12780,12780,12780,0
20240710,193700,7906245110,12780,12780,12780,12780,0
20240710,193600,7906245110,12780,12780,12780,12780,0
20240710,193500,7906245110,12780,12780,12780,12780,0
20240710,193400,7906245110,12780,12780,12780,12780,0
20240710,193300,7906245110,12780,12780,12780,12780,0
20240710,193200,7906245110,12780,12780,12780,12780,0
20240710,193100,7906245110,12780,12780,12780,12780,0
20240710,193000,7906245110,12780,12780,12780,12780,0
20240710,192900,7906245110,12780,12780,12780,12780,0
20240710,192800,7906245110,12780,12780,12780,12780,0
20240710,192700,7906245110,12780,12780,12780,12780,0
20240710,192600,7906245110,12780,12780,12780,12780,0
20240710,192500,7906245110,12780,12780,12780,12780,0
20240710,192400,7906245110,12780,12780,12780,12780,0
20240710,192300,7906245110,12780,12780,12780,12780,0
20240710,192200,7906245110,12780,12780,12780,12780,0
20240710,192100,7906245110,12780,12780,12780,12780,0
20240710,192000,7906245110,12780,12780,12780,12780,0
20240710,191900,7906245110,12780,12780,12780,12780,0
20240710,191800,7906245110,12780,12780,12780,12780,0
20240710,191700,7906245110,12780,12780,12780,12780,0
20240710,191600,7906245110,12780,12780,12780,12780,0
20240710,191500,7906245110,12780,12780,12780,12780,0
20240710,191400,7906245110,12780,12780,12780,12780,0
20240710,191300,7906245110,12780,12780,12780,12780,20119
20240710,191200,7906245110,12780,12780,12780,12780,0
20240710,191100,7906245110,12780,12780,12780,12780,0
20240710,191000,7906245110,12780,12780,12780,12780,0
20240710,190900,7906245110,12780,12780,12780,12780,0
20240710,190800,7906245110,12780,12780,12780,12780,0
20240710,190700,7906245110,12780,12780,12780,12780,0
20240710,190600,7906245110,12780,12780,12780,12780,0
20240710,190500,7906245110,12780,12780,12780,12780,0
20240710,190400,7906245110,12780,12780,12780,12780,0
20240710,190300,7906245110,12780,12780,12780,12780,0
20240710,190200,7906245110,12780,12780,12780,12780,0
20240710,190100,7906245110,12780,12780,12780,12780,0
20240710,190000,7906245110,12780,12780,12780,12780,0
20240710,185900,7906245110,12780,12780,12780,12780,0
20240710,185800,7906245110,12780,12780,12780,12780,0
20240710,185700,7906245110,12780,12780,12780,12780,0
20240710,185600,7906245110,12780,12780,12780,12780,0
20240710,185500,7906245110,12780,12780,12780,12780,0
20240710,185400,7906245110,12780,12780,12780,12780,0
20240710,185300,7906245110,12780,12780,12780,12780,0
20240710,185200,7906245110,12780,12780,12780,12780,0
20240710,185100,7906245110,12780,12780,12780,12780,0
20240710,185000,7906245110,12780,12780,12780,12780,0
20240710,184900,7906245110,12780,12780,12780,12780,0
20240710,184800,7906245110,12780,12780,12780,12780,0
20240710,184700,7906245110,12780,12780,12780,12780,0
20240710,184600,7906245110,12780,12780,12780,12780,0
20240710,184500,7906245110,12780,12780,12780,12780,0
20240710,184400,7906245110,12780,12780,12780,12780,0
20240710,184300,7906245110,12780,12780,12780,12780,20119
20240710,184200,7906245110,12780,12780,12780,12780,0
20240710,184100,7906245110,12780,12780,12780,12780,0
20240710,184000,7906245110,12780,12780,12780,12780,0
20240710,183900,7906245110,12780,12780,12780,12780,0
20240710,183800,7906245110,12780,12780,12780,12780,0
20240710,183700,7906245110,12780,12780,12780,12780,0
20240710,183600,7906245110,12780,12780,12780,12780,0
20240710,183500,7906245110,12780,12780,12780,12780,0
20240710,183400,7906245110,12780,12780,12780,12780,0
20240710,183300,7906245110,12780,12780,12780,12780,0
20240710,183200,7906245110,12780,12780,12780,12780,0
20240710,183100,7906245110,12780,12780,12780,12780,0
20240710,183000,7906245110,12780,12780,12780,12780,0
20240710,182900,7906245110,12780,12780,12780,12780,0
20240710,182800,7906245110,12780,12780,12780,12780,0
20240710,182700,7906245110,12780,12780,12780,12780,0
20240710,182600,7906245110,12780,12780,12780,12780,0
20240710,182500,7906245110,12780,12780,12780,12780,0
20240710,182400,7906245110,12780,12780,12780,12780,0
20240710,182300,7906245110,12780,12780,12780,12780,0
20240710,182200,7906245110,12780,12780,12780,12780,0
20240710,182100,7906245110,12780,12780,12780,12780,0
20240710,182000,7906245110,12780,12780,12780,12780,0
20240710,181900,7906245110,12780,12780,12780,12780,0
20240710,181800,7906245110,12780,12780,12780,12780,0
20240710,181700,7906245110,12780,12780,12780,12780,0
20240710,181600,7906245110,12780,12780,12780,12780,0
20240710,181500,7906245110,12780,12780,12780,12780,0
20240710,181400,7906245110,12780,12780,12780,12780,0
20240710,181300,7906245110,12780,12780,12780,12780,20119
20240710,181200,7906245110,12780,12780,12780,12780,0
20240710,181100,7906245110,12780,12780,12780,12780,0
20240710,181000,7906245110,12780,12780,12780,12780,0
20240710,180900,7906245110,12780,12780,12780,12780,0
20240710,180800,7906245110,12780,12780,12780,12780,0
20240710,180700,7906245110,12780,12780,12780,12780,0
20240710,180600,7906245110,12780,12780,12780,12780,0
20240710,180500,7906245110,12780,12780,12780,12780,0
20240710,180400,7906245110,12780,12780,12780,12780,0
20240710,180300,7906245110,12780,12780,12780,12780,0
20240710,180200,7906245110,12780,12780,12780,12780,0
20240710,180100,7906245110,12780,12780,12780,12780,0
20240710,180000,7906245110,12780,12780,12780,12780,0
20240710,175900,7906245110,12780,12780,12780,12780,0
20240710,175800,7906245110,12780,12780,12780,12780,0
20240710,175700,7906245110,12780,12780,12780,12780,0
20240710,175600,7906245110,12780,12780,12780,12780,0
20240710,175500,7906245110,12780,12780,12780,12780,0
20240710,175400,7906245110,12780,12780,12780,12780,0
20240710,175300,7906245110,12780,12780,12780,12780,0
20240710,175200,7906245110,12780,12780,12780,12780,0
20240710,175100,7906245110,12780,12780,12780,12780,0
20240710,175000,7906245110,12780,12780,12780,12780,0
20240710,174900,7906245110,12780,12780,12780,12780,0
20240710,174800,7906245110,12780,12780,12780,12780,0
20240710,174700,7906245110,12780,12780,12780,12780,0
20240710,174600,7906245110,12780,12780,12780,12780,0
20240710,174500,7906245110,12780,12780,12780,12780,0
20240710,174400,7906245110,12780,12780,12780,12780,0
20240710,174300,7906245110,12780,12780,12780,12780,20119
20240710,174200,7906245110,12780,12780,12780,12780,0
20240710,174100,7906245110,12780,12780,12780,12780,0
20240710,174000,7906245110,12780,12780,12780,12780,0
20240710,173900,7906245110,12780,12780,12780,12780,0
20240710,173800,7906245110,12780,12780,12780,12780,0
20240710,173700,7906245110,12780,12780,12780,12780,0
20240710,173600,7906245110,12780,12780,12780,12780,0
20240710,173500,7906245110,12780,12780,12780,12780,0
20240710,173400,7906245110,12780,12780,12780,12780,0
20240710,173300,7906245110,12780,12780,12780,12780,0
20240710,173200,7906245110,12780,12780,12780,12780,0
20240710,173100,7906245110,12780,12780,12780,12780,0
20240710,173000,7906245110,12780,12780,12780,12780,0
20240710,172900,7906245110,12780,12780,12780,12780,0
20240710,172800,7906245110,12780,12780,12780,12780,0
20240710,172700,7906245110,12780,12780,12780,12780,0
20240710,172600,7906245110,12780,12780,12780,12780,0
20240710,172500,7906245110,12780,12780,12780,12780,0
20240710,172400,7906245110,12780,12780,12780,12780,0
20240710,172300,7906245110,12780,12780,12780,12780,0
20240710,172200,7906245110,12780,12780,12780,12780,0
20240710,172100,7906245110,12780,12780,12780,12780,0
20240710,172000,7906245110,12780,12780,12780,12780,0
20240710,171900,7906245110,12780,12780,12780,12780,0
20240710,171800,7906245110,12780,12780,12780,12780,0
20240710,171700,7906245110,12780,12780,12780,12780,0
20240710,171600,7906245110,12780,12780,12780,12780,0
20240710,171500,7906245110,12780,12780,12780,12780,0
20240710,171400,7906245110,12780,12780,12780,12780,0
20240710,171300,7906245110,12780,12780,12780,12780,20119
20240710,171200,7906245110,12780,12780,12780,12780,0
20240710,171100,7906245110,12780,12780,12780,12780,0
20240710,171000,7906245110,12780,12780,12780,12780,0
20240710,170900,7906245110,12780,12780,12780,12780,0
20240710,170800,7906245110,12780,12780,12780,12780,0
20240710,170700,7906245110,12780,12780,12780,12780,0
20240710,170600,7906245110,12780,12780,12780,12780,0
20240710,170500,7906245110,12780,12780,12780,12780,0
20240710,170400,7906245110,12780,12780,12780,12780,0
20240710,170300,7906245110,12780,12780,12780,12780,0
20240710,170200,7906245110,12780,12780,12780,12780,0
20240710,170100,7906245110,12780,12780,12780,12780,0
20240710,170000,7906245110,12780,12780,12780,12780,0
20240710,165900,7906245110,12780,12780,12780,12780,0
20240710,165800,7906245110,12780,12780,12780,12780,0
20240710,165700,7906245110,12780,12780,12780,12780,0
20240710,165600,7906245110,12780,12780,12780,12780,0
20240710,165500,7906245110,12780,12780,12780,12780,0
20240710,165400,7906245110,12780,12780,12780,12780,0
20240710,165300,7906245110,12780,12780,12780,12780,0
20240710,165200,7906245110,12780,12780,12780,12780,0
20240710,165100,7906245110,12780,12780,12780,12780,0
20240710,165000,7906245110,12780,12780,12780,12780,0
20240710,164900,7906245110,12780,12780,12780,12780,0
20240710,164800,7906245110,12780,12780,12780,12780,0
20240710,164700,7906245110,12780,12780,12780,12780,0
20240710,164600,7906245110,12780,12780,12780,12780,0
20240710,164500,7906245110,12780,12780,12780,12780,0
20240710,164400,7906245110,12780,12780,12780,12780,0
20240710,164300,7906245110,12780,12780,12780,12780,20119
20240710,164200,7906245110,12780,12780,12780,12780,0
20240710,164100,7906245110,12780,12780,12780,12780,0
20240710,164000,7906245110,12780,12780,12780,12780,0
20240710,163900,7906245110,12780,12780,12780,12780,0
20240710,163800,7906245110,12780,12780,12780,12780,0
20240710,163700,7906245110,12780,12780,12780,12780,0
20240710,163600,7906245110,12780,12780,12780,12780,0
20240710,163500,7906245110,12780,12780,12780,12780,0
20240710,163400,7906245110,12780,12780,12780,12780,0
20240710,163300,7906245110,12780,12780,12780,12780,0
20240710,163200,7906245110,12780,12780,12780,12780,0
20240710,163100,7906245110,12780,12780,12780,12780,0
20240710,163000,7906245110,12780,12780,12780,12780,0
20240710,162900,7906245110,12780,12780,12780,12780,0
20240710,162800,7906245110,12780,12780,12780,12780,0
20240710,162700,7906245110,12780,12780,12780,12780,0
20240710,162600,7906245110,12780,12780,12780,12780,0
20240710,162500,7906245110,12780,12780,12780,12780,0
20240710,162400,7906245110,12780,12780,12780,12780,0
20240710,162300,7906245110,12780,12780,12780,12780,0
20240710,162200,7906245110,12780,12780,12780,12780,0
20240710,162100,7906245110,12780,12780,12780,12780,0
20240710,162000,7906245110,12780,12780,12780,12780,0
20240710,161900,7906245110,12780,12780,12780,12780,0
20240710,161800,7906245110,12780,12780,12780,12780,0
20240710,161700,7906245110,12780,12780,12780,12780,0
20240710,161600,7906245110,12780,12780,12780,12780,0
20240710,161500,7906245110,12780,12780,12780,12780,0
20240710,161400,7906245110,12780,12780,12780,12780,0
20240710,161300,7906245110,12780,12780,12780,12780,20119
20240710,161200,7906245110,12780,12780,12780,12780,0
20240710,161100,7906245110,12780,12780,12780,12780,0
20240710,161000,7906245110,12780,12780,12780,12780,0
20240710,160900,7906245110,12780,12780,12780,12780,0
20240710,160800,7906245110,12780,12780,12780,12780,0
20240710,160700,7906245110,12780,12780,12780,12780,0
20240710,160600,7906245110,12780,12780,12780,12780,0
20240710,160500,7906245110,12780,12780,12780,12780,0
20240710,160400,7906245110,12780,12780,12780,12780,0
20240710,160300,7906245110,12780,12780,12780,12780,0
20240710,160200,7906245110,12780,12780,12780,12780,0
20240710,160100,7906245110,12780,12780,12780,12780,0
20240710,160000,7906245110,12780,12780,12780,12780,0
20240710,155900,7906245110,12780,12780,12780,12780,0
20240710,155800,7906245110,12780,12780,12780,12780,0
20240710,155700,7906245110,12780,12780,12780,12780,0
20240710,155600,7906245110,12780,12780,12780,12780,0
20240710,155500,7906245110,12780,12780,12780,12780,0
20240710,155400,7906245110,12780,12780,12780,12780,0
20240710,155300,7906245110,12780,12780,12780,12780,0
20240710,155200,7906245110,12780,12780,12780,12780,0
20240710,155100,7906245110,12780,12780,12780,12780,0
20240710,155000,7906245110,12780,12780,12780,12780,0
20240710,154900,7906245110,12780,12780,12780,12780,0
20240710,154800,7906245110,12780,12780,12780,12780,0
20240710,154700,7906245110,12780,12780,12780,12780,0
20240710,154600,7906245110,12780,12780,12780,12780,0
20240710,154500,7906245110,12780,12780,12780,12780,0
20240710,154400,7906245110,12780,12780,12780,12780,0
20240710,154300,7906245110,12780,12780,12780,12780,20119
20240710,154200,7906245110,12780,12780,12780,12780,0
20240710,154100,7906245110,12780,12780,12780,12780,0
20240710,154000,7906245110,12780,12780,12780,12780,0
20240710,153900,7906245110,12780,12780,12780,12780,0
20240710,153800,7906245110,12780,12780,12780,12780,0
20240710,153700,7906245110,12780,12780,12780,12780,0
20240710,153600,7906245110,12780,12780,12780,12780,0
20240710,153500,7906245110,12780,12780,12780,12780,0
20240710,153400,7906245110,12780,12780,12780,12780,0
20240710,153300,7906245110,12780,12780,12780,12780,0
20240710,153200,7906245110,12780,12780,12780,12780,0
20240710,153100,7906245110,12780,12780,12780,12780,0
20240710,153000,7906245110,12780,12780,12780,12780,20119
20240710,152900,7649124290,12770,12770,12770,12770,0
20240710,152800,7649124290,12770,12770,12770,12770,0
20240710,152700,7649124290,12770,12770,12770,12770,0
20240710,152600,7649124290,12770,12770,12770,12770,0
20240710,152500,7649124290,12770,12770,12770,12770,0
20240710,152400,7649124290,12770,12770,12770,12770,0
20240710,152300,7649124290,12770,12770,12770,12770,0
20240710,152200,7649124290,12770,12770,12770,12770,0
20240710,152100,7649124290,12770,12770,12770,12770,0
20240710,152000,7649124290,12770,12770,12770,12770,0
20240710,151900,7649124290,12770,12790,12790,12770,2592
20240710,151800,7616009920,12790,12780,12790,12770,2949
20240710,151700,7578324100,12770,12770,12790,12770,3015
20240710,151600,7539815640,12770,12780,12780,12770,339
20240710,151500,7535483330,12780,12770,12780,12770,789
20240710,151400,7525403030,12770,12780,12780,12770,314
20240710,151300,7521391120,12780,12770,12780,12770,556
20240710,151200,7514289280,12770,12760,12780,12760,1774
20240710,151100,7491635380,12770,12770,12770,12760,720
20240710,151000,7482444160,12770,12760,12770,12760,747
20240710,150900,7472910280,12770,12760,12770,12760,577
20240710,150800,7465545730,12770,12780,12780,12770,870
20240710,150700,7454435200,12780,12750,12780,12750,1731
20240710,150600,7432347380,12750,12760,12760,12750,535
20240710,150500,7425521720,12760,12760,12770,12750,788
20240710,150400,7415469810,12760,12760,12780,12760,1064
20240710,150300,7401892450,12760,12760,12770,12750,707
20240710,150200,7392868400,12760,12760,12760,12750,366
20240710,150100,7388198740,12760,12760,12780,12760,1395
20240710,150000,7370397540,12760,12770,12770,12760,1256
20240710,145900,7354370440,12770,12770,12770,12760,635
20240710,145800,7346267540,12770,12780,12780,12760,487
20240710,145700,7340050290,12780,12780,12780,12760,1597
20240710,145600,7319657780,12780,12780,12780,12780,1530
20240710,145500,7300104380,12770,12770,12780,12760,998
20240710,145400,7287356560,12770,12770,12770,12760,447
20240710,145300,7281652570,12770,12770,12770,12760,1178
20240710,145200,7266612520,12780,12770,12780,12760,1468
20240710,145100,7247868760,12760,12770,12770,12760,447
20240710,145000,7242162600,12770,12780,12780,12760,946
20240710,144900,7230087430,12770,12770,12770,12760,646
20240710,144800,7221838130,12760,12770,12770,12760,573
20240710,144700,7214526040,12760,12760,12770,12760,1311
20240710,144600,7197792350,12760,12770,12780,12760,656
20240710,144500,7189419220,12760,12770,12770,12760,2362
20240710,144400,7159262510,12770,12780,12790,12770,1724
20240710,144300,7137239610,12770,12780,12780,12770,542
20240710,144200,7130315370,12770,12770,12770,12760,558
20240710,144100,7123192160,12770,12760,12770,12760,782
20240710,144000,7113208120,12760,12770,12780,12760,1540
20240710,143900,7093546570,12770,12770,12770,12770,287
20240710,143800,7089881580,12770,12780,12780,12770,41
20240710,143700,7089357800,12780,12770,12780,12770,805
20240710,143600,7079076470,12770,12770,12770,12770,321
20240710,143500,7074977300,12770,12780,12780,12770,850
20240710,143400,7064121170,12770,12780,12780,12770,2608
20240710,143300,7030799400,12780,12780,12780,12780,76
20240710,143200,7029828120,12780,12790,12790,12780,247
20240710,143100,7026671450,12790,12790,12800,12790,202
20240710,143000,7024087430,12790,12800,12800,12780,257
20240710,142900,7020802850,12800,12780,12800,12780,264
20240710,142800,7017428740,12800,12790,12800,12790,1233
20240710,142700,7001650550,12780,12780,12790,12780,456
20240710,142600,6995821960,12780,12790,12790,12780,926
20240710,142500,6983982770,12790,12780,12790,12780,1528
20240710,142400,6964440150,12790,12780,12790,12780,609
20240710,142300,6956657050,12780,12780,12780,12780,4298
20240710,142200,6901728610,12780,12790,12790,12780,458
20240710,142100,6895873250,12780,12790,12790,12780,11226
20240710,142000,6752404940,12780,12790,12790,12780,462
20240710,141900,6746498470,12790,12790,12800,12780,481
20240710,141800,6740346160,12800,12790,12800,12790,2160
20240710,141700,6712719600,12790,12800,12800,12790,842
20240710,141600,6701948930,12790,12800,12800,12790,111
20240710,141500,6700529140,12790,12790,12800,12790,282
20240710,141400,6696922000,12800,12800,12800,12790,470
20240710,141300,6690908660,12790,12800,12800,12790,129
20240710,141200,6689257520,12800,12790,12800,12790,378
20240710,141100,6684422770,12790,12800,12800,12790,1272
20240710,141000,6668153870,12790,12800,12800,12790,556
20240710,140900,6661041820,12800,12790,12800,12790,369
20240710,140800,6656321810,12790,12800,12800,12780,4274
20240710,140700,6601690990,12790,12780,12800,12780,3747
20240710,140600,6553774480,12770,12780,12780,12770,226
20240710,140500,6550888300,12770,12770,12780,12770,1260
20240710,140400,6534788160,12780,12760,12780,12760,892
20240710,140300,6523397000,12770,12760,12770,12760,12
20240710,140200,6523243780,12760,12770,12770,12760,406
20240710,140100,6518062160,12770,12770,12770,12760,284
20240710,140000,6514435570,12770,12760,12780,12760,350
20240710,135900,6509965360,12760,12750,12760,12740,1453
20240710,135800,6491442090,12750,12750,12750,12750,248
20240710,135700,6488280090,12740,12740,12740,12730,621
20240710,135600,6480371140,12730,12730,12740,12730,824
20240710,135500,6469881110,12730,12740,12740,12730,2214
20240710,135400,6441695250,12740,12740,12740,12720,887
20240710,135300,6430404220,12740,12740,12740,12730,379
20240710,135200,6425578720,12740,12750,12750,12740,432
20240710,135100,6420073690,12740,12740,12740,12730,293
20240710,135000,6416343330,12750,12730,12750,12730,164
20240710,134900,6414255400,12740,12740,12750,12730,838
20240710,134800,6403578580,12740,12740,12740,12730,6482
20240710,134700,6321050420,12740,12740,12740,12730,474
20240710,134600,6315015920,12740,12750,12750,12730,3539
20240710,134500,6269942420,12750,12740,12750,12740,2388
20240710,134400,6239514430,12750,12770,12770,12750,2934
20240710,134300,6202091710,12770,12770,12770,12770,188
20240710,134200,6199690950,12770,12780,12780,12770,778
20240710,134100,6189754890,12780,12760,12780,12760,418
20240710,134000,6184419390,12760,12770,12770,12760,255
20240710,133900,6181163100,12760,12770,12770,12760,254
20240710,133800,6177921990,12770,12770,12770,12770,109
20240710,133700,6176530060,12760,12760,12770,12750,334
20240710,133600,6172270460,12760,12750,12760,12750,1717
20240710,133500,6150378700,12740,12740,12740,12740,139
20240710,133400,6148607840,12740,12750,12750,12740,2439
20240710,133300,6117532270,12750,12750,12750,12750,300
20240710,133200,6113707270,12740,12750,12750,12740,644
20240710,133100,6105498730,12750,12750,12750,12740,704
20240710,133000,6096525180,12750,12750,12750,12740,995
20240710,132900,6083848430,12740,12750,12750,12740,427
20240710,132800,6078406640,12750,12750,12750,12750,601
20240710,132700,6070743890,12740,12740,12740,12740,1933
20240710,132600,6046117470,12740,12750,12750,12740,656
20240710,132500,6037753930,12760,12760,12760,12750,453
20240710,132400,6031976930,12760,12740,12760,12740,365
20240710,132300,6027323300,12740,12750,12750,12740,519
20240710,132200,6020711220,12750,12760,12760,12750,253
20240710,132100,6017484640,12760,12740,12770,12740,3638
20240710,132000,5971094880,12740,12740,12740,12740,553
20240710,131900,5964049660,12750,12740,12750,12730,1243
20240710,131800,5948214530,12750,12750,12750,12740,537
20240710,131700,5941373040,12750,12750,12750,12740,726
20240710,131600,5932120160,12750,12750,12760,12740,791
20240710,131500,5922040190,12740,12740,12740,12740,669
20240710,131400,5913517130,12740,12750,12750,12740,1874
20240710,131300,5889641340,12750,12750,12760,12740,797
20240710,131200,5879481050,12740,12750,12750,12740,1375
20240710,131100,5861950800,12750,12740,12750,12740,517
20240710,131000,5855362560,12750,12750,12760,12740,236
20240710,130900,5852353630,12750,12750,12750,12750,137
20240710,130800,5850606880,12760,12750,12760,12750,426
20240710,130700,5845175360,12760,12770,12780,12750,198
20240710,130600,5842648290,12770,12760,12770,12750,658
20240710,130500,5834257860,12760,12760,12760,12750,67
20240710,130400,5833402980,12750,12750,12770,12750,1400
20240710,130300,5815551620,12740,12750,12750,12740,257
20240710,130200,5812277340,12750,12750,12750,12740,880
20240710,130100,5801057410,12750,12750,12760,12750,591
20240710,130000,5793521440,12750,12740,12750,12740,1472
20240710,125900,5774764670,12730,12740,12740,12730,347
20240710,125800,5770347340,12740,12730,12740,12720,1083
20240710,125700,5756563100,12730,12730,12730,12720,221
20240710,125600,5753749950,12730,12730,12730,12720,3796
20240710,125500,5705426930,12730,12730,12740,12730,720
20240710,125400,5696258790,12730,12750,12750,12730,976
20240710,125300,5683831460,12740,12760,12760,12740,997
20240710,125200,5671128280,12760,12760,12770,12750,6803
20240710,125100,5584383320,12760,12770,12770,12760,3903
20240710,125000,5534579140,12760,12770,12770,12760,1037
20240710,124900,5521338060,12770,12780,12780,12760,306
20240710,124800,5517430380,12780,12770,12780,12760,373
20240710,124700,5512666340,12770,12770,12770,12770,10
20240710,124600,5512538640,12770,12780,12780,12770,1256
20240710,124500,5496495030,12780,12770,12780,12760,507
20240710,124400,5490020360,12770,12760,12770,12760,92
20240710,124300,5488845580,12760,12770,12780,12760,483
20240710,124200,5482679280,12760,12760,12770,12760,169
20240710,124100,5480522830,12760,12760,12770,12760,440
20240710,124000,5474906600,12770,12770,12780,12760,929
20240710,123900,5463048010,12780,12760,12780,12760,652
20240710,123800,5454722200,12760,12760,12760,12760,672
20240710,123700,5446147480,12760,12770,12780,12760,395
20240710,123600,5441104500,12760,12780,12780,12760,1116
20240710,123500,5426855570,12780,12770,12780,12770,384
20240710,123400,5421951520,12770,12770,12770,12770,390
20240710,123300,5416971220,12770,12770,12770,12770,126
20240710,123200,5415362200,12760,12770,12770,12760,2648
20240710,123100,5381553550,12770,12770,12780,12770,573
20240710,123000,5374235630,12770,12770,12780,12770,1227
20240710,122900,5358566530,12760,12760,12770,12760,20
20240710,122800,5358311300,12770,12770,12770,12760,265
20240710,122700,5354929710,12770,12760,12770,12760,638
20240710,122600,5346783450,12770,12770,12770,12760,355
20240710,122500,5342252550,12770,12760,12780,12760,1100
20240710,122400,5328207850,12760,12770,12770,12760,262
20240710,122300,5324862180,12770,12760,12770,12760,1747
20240710,122200,5302570450,12760,12760,12770,12760,430
20240710,122100,5297082750,12760,12760,12770,12760,361
20240710,122000,5292476370,12760,12770,12770,12760,139
20240710,121900,5290702720,12770,12760,12770,12750,243
20240710,121800,5287601730,12760,12760,12770,12760,270
20240710,121700,5284156420,12760,12760,12770,12750,924
20240710,121600,5272366780,12760,12760,12760,12750,334
20240710,121500,5268105920,12770,12760,12770,12760,349
20240710,121400,5263651840,12770,12760,12770,12760,7
20240710,121300,5263562510,12760,12760,12770,12750,874
20240710,121200,5252412130,12760,12750,12760,12750,796
20240710,121100,5242259260,12760,12760,12770,12760,753
20240710,121000,5232650280,12760,12760,12760,12750,488
20240710,120900,5226427410,12750,12760,12760,12750,257
20240710,120800,5223150460,12760,12780,12780,12750,3314
20240710,120700,5180852350,12780,12780,12790,12780,479
20240710,120600,5174730230,12790,12790,12790,12780,192
20240710,120500,5172274630,12790,12790,12800,12790,1000
20240710,120400,5159484620,12800,12800,12800,12790,315
20240710,120300,5155454090,12790,12800,12800,12790,252
20240710,120200,5152230950,12800,12780,12800,12780,586
20240710,120100,5144740040,12780,12780,12780,12770,84
20240710,120000,5143666580,12780,12780,12780,12770,768
20240710,115900,5133859030,12780,12770,12780,12770,715
20240710,115800,5124728260,12770,12760,12770,12760,500
20240710,115700,5118347620,12770,12750,12770,12750,799
20240710,115600,5108152380,12750,12740,12750,12740,1662
20240710,115500,5086966930,12750,12740,12750,12740,860
20240710,115400,5076004400,12750,12740,12750,12740,280
20240710,115300,5072436070,12740,12750,12750,12740,1020
20240710,115200,5059433530,12750,12760,12760,12750,948
20240710,115100,5047346230,12750,12750,12750,12750,2335
20240710,115000,5017574980,12750,12760,12760,12750,293
20240710,114900,5013838810,12760,12750,12760,12750,17
20240710,114800,5013621990,12750,12750,12760,12750,253
20240710,114700,5010396220,12760,12750,12760,12750,266
20240710,114600,5007004620,12750,12760,12760,12750,296
20240710,114500,5003230510,12760,12740,12760,12740,610
20240710,114400,4995457110,12740,12730,12740,12730,924
20240710,114300,4983687660,12730,12730,12740,12720,1834
20240710,114200,4960341830,12730,12730,12740,12730,1003
20240710,114100,4947573630,12730,12730,12730,12720,517
20240710,114000,4940993280,12730,12730,12730,12720,1579
20240710,113900,4920906770,12730,12730,12730,12720,6852
20240710,113800,4833701820,12730,12730,12740,12730,1125
20240710,113700,4819379040,12740,12750,12750,12730,3008
20240710,113600,4781076670,12740,12740,12740,12740,1176
20240710,113500,4766094430,12730,12750,12750,12730,222
20240710,113400,4763265910,12740,12740,12750,12740,2594
20240710,113300,4730209550,12740,12740,12740,12740,614
20240710,113200,4722387190,12750,12750,12750,12740,420
20240710,113100,4717034790,12750,12760,12760,12750,3812
20240710,113000,4668429870,12760,12760,12760,12750,782
20240710,112900,4658458910,12760,12760,12760,12760,358
20240710,112800,4653890830,12760,12750,12760,12740,1981
20240710,112700,4628642910,12740,12750,12750,12730,1260
20240710,112600,4612593030,12740,12750,12750,12740,1107
20240710,112500,4598485960,12740,12750,12760,12740,947
20240710,112400,4586417820,12750,12740,12750,12740,1961
20240710,112300,4561434480,12740,12740,12740,12740,1321
20240710,112200,4544604940,12740,12750,12750,12740,2462
20240710,112100,4513229000,12750,12770,12770,12740,14583
20240710,112000,4327267540,12760,12770,12770,12760,1204
20240710,111900,4311903220,12770,12770,12780,12760,1001
20240710,111800,4299120200,12770,12770,12770,12770,2612
20240710,111700,4265764960,12770,12770,12780,12770,618
20240710,111600,4257872390,12770,12780,12780,12770,896
20240710,111500,4246430350,12780,12770,12780,12770,380
20240710,111400,4241574060,12780,12770,12780,12770,670
20240710,111300,4233015820,12770,12770,12770,12770,55
20240710,111200,4232313470,12770,12760,12770,12760,375
20240710,111100,4227528270,12770,12780,12780,12760,1389
20240710,111000,4209787550,12780,12790,12790,12780,299
20240710,110900,4205965800,12780,12780,12790,12780,349
20240710,110800,4201505470,12780,12770,12780,12770,2037
20240710,110700,4175472710,12770,12780,12780,12770,595
20240710,110600,4167874230,12780,12770,12780,12760,1793
20240710,110500,4144980840,12770,12770,12780,12770,344
20240710,110400,4140587070,12770,12780,12780,12770,1111
20240710,110300,4126398970,12770,12780,12780,12770,288
20240710,110200,4122719120,12780,12780,12780,12770,1438
20240710,110100,4104355480,12790,12780,12790,12770,1116
20240710,110000,4090093780,12780,12780,12790,12770,1056
20240710,105900,4076598460,12780,12780,12780,12770,330
20240710,105800,4072383520,12780,12780,12780,12770,350
20240710,105700,4067910690,12770,12780,12780,12770,7941
20240710,105600,3966468170,12780,12780,12790,12780,418
20240710,105500,3961126030,12790,12780,12790,12780,767
20240710,105400,3951322490,12790,12780,12790,12780,283
20240710,105300,3947705630,12780,12780,12790,12780,824
20240710,105200,3937168680,12780,12790,12790,12780,833
20240710,105100,3926519100,12780,12780,12790,12780,299
20240710,105000,3922697780,12790,12790,12790,12790,3
20240710,104900,3922659410,12790,12790,12790,12790,812
20240710,104800,3912273930,12790,12790,12790,12780,703
20240710,104700,3903289340,12780,12800,12800,12780,947
20240710,104600,3891179650,12790,12810,12820,12790,595
20240710,104500,3883563800,12810,12790,12810,12790,48
20240710,104400,3882949410,12800,12790,12810,12790,250
20240710,104300,3879751820,12790,12810,12820,12790,256
20240710,104200,3876472200,12800,12820,12820,12800,1122
20240710,104100,3862102330,12820,12800,12820,12790,617
20240710,104000,3854201360,12810,12800,12810,12790,594
20240710,103900,3846600850,12800,12800,12800,12790,2057
20240710,103800,3820277290,12790,12770,12790,12770,677
20240710,103700,3811624280,12770,12780,12780,12770,401
20240710,103600,3806501960,12780,12770,12780,12770,1001
20240710,103500,3793716920,12770,12790,12790,12770,1542
20240710,103400,3774015680,12780,12780,12800,12780,629
20240710,103300,3765970510,12780,12780,12790,12770,9177
20240710,103200,3648694780,12780,12780,12800,12780,1602
20240710,103100,3628210430,12780,12800,12800,12780,5136
20240710,103000,3562521480,12800,12800,12800,12800,4484
20240710,102900,3505126280,12810,12810,12810,12800,447
20240710,102800,3499402670,12810,12810,12810,12800,570
20240710,102700,3492105620,12800,12800,12810,12800,1041
20240710,102600,3478780430,12810,12820,12820,12810,676
20240710,102500,3470120850,12810,12820,12820,12800,165
20240710,102400,3468007240,12820,12810,12820,12800,2238
20240710,102300,3439349670,12810,12800,12810,12800,938
20240710,102200,3427341060,12800,12810,12830,12800,1723
20240710,102100,3405278840,12810,12810,12820,12810,2621
20240710,102000,3371703800,12810,12820,12820,12810,1125
20240710,101900,3357281360,12820,12830,12830,12820,478
20240710,101800,3351153340,12820,12820,12830,12820,4983
20240710,101700,3287270640,12830,12820,12830,12820,1718
20240710,101600,3265243700,12820,12820,12820,12820,1209
20240710,101500,3249744320,12820,12840,12840,12820,1249
20240710,101400,3233719780,12830,12830,12840,12830,252
20240710,101300,3230486600,12830,12820,12850,12820,490
20240710,101200,3224201390,12830,12830,12830,12820,1359
20240710,101100,3206774970,12830,12820,12840,12820,609
20240710,101000,3198960200,12820,12830,12830,12820,842
20240710,100900,3188162010,12840,12830,12840,12820,937
20240710,100800,3176142220,12840,12860,12860,12830,272
20240710,100700,3172650050,12850,12830,12860,12830,680
20240710,100600,3163916010,12840,12840,12840,12830,696
20240710,100500,3154979680,12840,12840,12850,12840,317
20240710,100400,3150909080,12840,12830,12860,12830,648
20240710,100300,3142588180,12830,12840,12840,12830,314
20240710,100200,3138559140,12840,12840,12850,12830,964
20240710,100100,3126179190,12840,12840,12840,12830,2017
20240710,100000,3100296950,12840,12840,12840,12830,95
20240710,095900,3099077310,12840,12850,12850,12840,1193
20240710,095800,3083748570,12840,12850,12850,12840,1076
20240710,095700,3069932130,12850,12850,12850,12850,213
20240710,095600,3067195080,12850,12850,12850,12840,464
20240710,095500,3061235340,12850,12840,12860,12840,2450
20240710,095400,3029764130,12840,12820,12840,12820,836
20240710,095300,3019043800,12820,12820,12820,12820,496
20240710,095200,3012685080,12820,12820,12820,12820,461
20240710,095100,3006775060,12820,12810,12820,12810,530
20240710,095000,2999982930,12810,12830,12840,12800,4310
20240710,094900,2944777540,12820,12830,12840,12820,799
20240710,094800,2934529810,12840,12810,12840,12810,3176
20240710,094700,2893804020,12810,12820,12820,12810,3131
20240710,094600,2853692390,12810,12820,12820,12810,782
20240710,094500,2843672700,12820,12810,12820,12810,30
20240710,094400,2843288160,12810,12810,12810,12810,1280
20240710,094300,2826891360,12810,12810,12820,12800,1045
20240710,094200,2813507610,12810,12800,12810,12800,494
20240710,094100,2807179570,12810,12810,12810,12800,1025
20240710,094000,2794050110,12800,12810,12810,12800,1225
20240710,093900,2778365360,12810,12800,12810,12800,1638
20240710,093800,2757390750,12800,12800,12800,12790,1698
20240710,093700,2735659600,12810,12790,12810,12770,3020
20240710,093600,2697029130,12770,12780,12790,12770,425
20240710,093500,2691599490,12770,12770,12780,12750,3271
20240710,093400,2649868290,12770,12760,12770,12760,260
20240710,093300,2646550140,12760,12770,12770,12750,975
20240710,093200,2634109200,12780,12740,12780,12740,8990
20240710,093100,2519412100,12740,12740,12750,12740,6883
20240710,093000,2431701740,12750,12750,12760,12740,3138
20240710,092900,2391692680,12760,12750,12760,12750,507
20240710,092800,2385226200,12760,12760,12770,12750,4331
20240710,092700,2329974980,12760,12750,12780,12750,12215
20240710,092600,2174078290,12760,12750,12760,12720,11039
20240710,092500,2033416280,12740,12760,12760,12740,5256
20240710,092400,1966408400,12760,12760,12770,12750,4271
20240710,092300,1911920300,12760,12770,12780,12750,9089
20240710,092200,1795991430,12770,12780,12780,12770,4979
20240710,092100,1732383770,12780,12790,12790,12780,7934
20240710,092000,1630955940,12790,12810,12810,12790,14140
20240710,091900,1450036580,12810,12830,12830,12800,7113
20240710,091800,1358885270,12830,12840,12840,12820,6462
20240710,091700,1275975790,12840,12840,12850,12830,2414
20240710,091600,1244987850,12850,12840,12850,12830,3320
20240710,091500,1202359170,12840,12840,12850,12830,2782
20240710,091400,1166640800,12840,12840,12850,12830,4356
20240710,091300,1110710740,12840,12820,12880,12820,3874
20240710,091200,1060952330,12820,12820,12830,12810,2839
20240710,091100,1024561290,12810,12820,12830,12810,7399
20240710,091000,929698600,12820,12850,12850,12810,7533
20240710,090900,833057050,12850,12870,12880,12840,8894
20240710,090800,718726100,12870,12880,12880,12870,2476
20240710,090700,686846370,12880,12880,12890,12870,5146
20240710,090600,620567550,12880,12910,12910,12880,2651
20240710,090500,586386920,12900,12930,12960,12900,4986
20240710,090400,521990990,12930,12890,12940,12890,3459
20240710,090300,477297910,12890,12890,12920,12890,6792
20240710,090200,389709700,12890,12960,12960,12880,9438
20240710,090100,267871160,12960,13040,13040,12950,14498
20240710,090000,79387660,13040,13030,13050,13030,6091