stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240711,201300,8335882690,12790,12790,12790,12790,49064
20240711,201200,8335882690,12790,12790,12790,12790,0
20240711,201100,8335882690,12790,12790,12790,12790,0
20240711,201000,8335882690,12790,12790,12790,12790,0
20240711,200900,8335882690,12790,12790,12790,12790,0
20240711,200800,8335882690,12790,12790,12790,12790,0
20240711,200700,8335882690,12790,12790,12790,12790,0
20240711,200600,8335882690,12790,12790,12790,12790,0
20240711,200500,8335882690,12790,12790,12790,12790,0
20240711,200400,8335882690,12790,12790,12790,12790,0
20240711,200300,8335882690,12790,12790,12790,12790,0
20240711,200200,8335882690,12790,12790,12790,12790,0
20240711,200100,8335882690,12790,12790,12790,12790,0
20240711,200000,8335882690,12790,12790,12790,12790,0
20240711,195900,8335882690,12790,12790,12790,12790,0
20240711,195800,8335882690,12790,12790,12790,12790,0
20240711,195700,8335882690,12790,12790,12790,12790,0
20240711,195600,8335882690,12790,12790,12790,12790,0
20240711,195500,8335882690,12790,12790,12790,12790,0
20240711,195400,8335882690,12790,12790,12790,12790,0
20240711,195300,8335882690,12790,12790,12790,12790,0
20240711,195200,8335882690,12790,12790,12790,12790,0
20240711,195100,8335882690,12790,12790,12790,12790,0
20240711,195000,8335882690,12790,12790,12790,12790,0
20240711,194900,8335882690,12790,12790,12790,12790,0
20240711,194800,8335882690,12790,12790,12790,12790,0
20240711,194700,8335882690,12790,12790,12790,12790,0
20240711,194600,8335882690,12790,12790,12790,12790,0
20240711,194500,8335882690,12790,12790,12790,12790,0
20240711,194400,8335882690,12790,12790,12790,12790,0
20240711,194300,8335882690,12790,12790,12790,12790,49064
20240711,194200,8335882690,12790,12790,12790,12790,0
20240711,194100,8335882690,12790,12790,12790,12790,0
20240711,194000,8335882690,12790,12790,12790,12790,0
20240711,193900,8335882690,12790,12790,12790,12790,0
20240711,193800,8335882690,12790,12790,12790,12790,0
20240711,193700,8335882690,12790,12790,12790,12790,0
20240711,193600,8335882690,12790,12790,12790,12790,0
20240711,193500,8335882690,12790,12790,12790,12790,0
20240711,193400,8335882690,12790,12790,12790,12790,0
20240711,193300,8335882690,12790,12790,12790,12790,0
20240711,193200,8335882690,12790,12790,12790,12790,0
20240711,193100,8335882690,12790,12790,12790,12790,0
20240711,193000,8335882690,12790,12790,12790,12790,0
20240711,192900,8335882690,12790,12790,12790,12790,0
20240711,192800,8335882690,12790,12790,12790,12790,0
20240711,192700,8335882690,12790,12790,12790,12790,0
20240711,192600,8335882690,12790,12790,12790,12790,0
20240711,192500,8335882690,12790,12790,12790,12790,0
20240711,192400,8335882690,12790,12790,12790,12790,0
20240711,192300,8335882690,12790,12790,12790,12790,0
20240711,192200,8335882690,12790,12790,12790,12790,0
20240711,192100,8335882690,12790,12790,12790,12790,0
20240711,192000,8335882690,12790,12790,12790,12790,0
20240711,191900,8335882690,12790,12790,12790,12790,0
20240711,191800,8335882690,12790,12790,12790,12790,0
20240711,191700,8335882690,12790,12790,12790,12790,0
20240711,191600,8335882690,12790,12790,12790,12790,0
20240711,191500,8335882690,12790,12790,12790,12790,0
20240711,191400,8335882690,12790,12790,12790,12790,0
20240711,191300,8335882690,12790,12790,12790,12790,49064
20240711,191200,8335882690,12790,12790,12790,12790,0
20240711,191100,8335882690,12790,12790,12790,12790,0
20240711,191000,8335882690,12790,12790,12790,12790,0
20240711,190900,8335882690,12790,12790,12790,12790,0
20240711,190800,8335882690,12790,12790,12790,12790,0
20240711,190700,8335882690,12790,12790,12790,12790,0
20240711,190600,8335882690,12790,12790,12790,12790,0
20240711,190500,8335882690,12790,12790,12790,12790,0
20240711,190400,8335882690,12790,12790,12790,12790,0
20240711,190300,8335882690,12790,12790,12790,12790,0
20240711,190200,8335882690,12790,12790,12790,12790,0
20240711,190100,8335882690,12790,12790,12790,12790,0
20240711,190000,8335882690,12790,12790,12790,12790,0
20240711,185900,8335882690,12790,12790,12790,12790,0
20240711,185800,8335882690,12790,12790,12790,12790,0
20240711,185700,8335882690,12790,12790,12790,12790,0
20240711,185600,8335882690,12790,12790,12790,12790,0
20240711,185500,8335882690,12790,12790,12790,12790,0
20240711,185400,8335882690,12790,12790,12790,12790,0
20240711,185300,8335882690,12790,12790,12790,12790,0
20240711,185200,8335882690,12790,12790,12790,12790,0
20240711,185100,8335882690,12790,12790,12790,12790,0
20240711,185000,8335882690,12790,12790,12790,12790,0
20240711,184900,8335882690,12790,12790,12790,12790,0
20240711,184800,8335882690,12790,12790,12790,12790,0
20240711,184700,8335882690,12790,12790,12790,12790,0
20240711,184600,8335882690,12790,12790,12790,12790,0
20240711,184500,8335882690,12790,12790,12790,12790,0
20240711,184400,8335882690,12790,12790,12790,12790,0
20240711,184300,8335882690,12790,12790,12790,12790,49064
20240711,184200,8335882690,12790,12790,12790,12790,0
20240711,184100,8335882690,12790,12790,12790,12790,0
20240711,184000,8335882690,12790,12790,12790,12790,0
20240711,183900,8335882690,12790,12790,12790,12790,0
20240711,183800,8335882690,12790,12790,12790,12790,0
20240711,183700,8335882690,12790,12790,12790,12790,0
20240711,183600,8335882690,12790,12790,12790,12790,0
20240711,183500,8335882690,12790,12790,12790,12790,0
20240711,183400,8335882690,12790,12790,12790,12790,0
20240711,183300,8335882690,12790,12790,12790,12790,0
20240711,183200,8335882690,12790,12790,12790,12790,0
20240711,183100,8335882690,12790,12790,12790,12790,0
20240711,183000,8335882690,12790,12790,12790,12790,0
20240711,182900,8335882690,12790,12790,12790,12790,0
20240711,182800,8335882690,12790,12790,12790,12790,0
20240711,182700,8335882690,12790,12790,12790,12790,0
20240711,182600,8335882690,12790,12790,12790,12790,0
20240711,182500,8335882690,12790,12790,12790,12790,0
20240711,182400,8335882690,12790,12790,12790,12790,0
20240711,182300,8335882690,12790,12790,12790,12790,0
20240711,182200,8335882690,12790,12790,12790,12790,0
20240711,182100,8335882690,12790,12790,12790,12790,0
20240711,182000,8335882690,12790,12790,12790,12790,0
20240711,181900,8335882690,12790,12790,12790,12790,0
20240711,181800,8335882690,12790,12790,12790,12790,0
20240711,181700,8335882690,12790,12790,12790,12790,0
20240711,181600,8335882690,12790,12790,12790,12790,0
20240711,181500,8335882690,12790,12790,12790,12790,0
20240711,181400,8335882690,12790,12790,12790,12790,0
20240711,181300,8335882690,12790,12790,12790,12790,49064
20240711,181200,8335882690,12790,12790,12790,12790,0
20240711,181100,8335882690,12790,12790,12790,12790,0
20240711,181000,8335882690,12790,12790,12790,12790,0
20240711,180900,8335882690,12790,12790,12790,12790,0
20240711,180800,8335882690,12790,12790,12790,12790,0
20240711,180700,8335882690,12790,12790,12790,12790,0
20240711,180600,8335882690,12790,12790,12790,12790,0
20240711,180500,8335882690,12790,12790,12790,12790,0
20240711,180400,8335882690,12790,12790,12790,12790,0
20240711,180300,8335882690,12790,12790,12790,12790,0
20240711,180200,8335882690,12790,12790,12790,12790,0
20240711,180100,8335882690,12790,12790,12790,12790,0
20240711,180000,8335882690,12790,12790,12790,12790,0
20240711,175900,8335882690,12790,12790,12790,12790,0
20240711,175800,8335882690,12790,12790,12790,12790,0
20240711,175700,8335882690,12790,12790,12790,12790,0
20240711,175600,8335882690,12790,12790,12790,12790,0
20240711,175500,8335882690,12790,12790,12790,12790,0
20240711,175400,8335882690,12790,12790,12790,12790,0
20240711,175300,8335882690,12790,12790,12790,12790,0
20240711,175200,8335882690,12790,12790,12790,12790,0
20240711,175100,8335882690,12790,12790,12790,12790,0
20240711,175000,8335882690,12790,12790,12790,12790,0
20240711,174900,8335882690,12790,12790,12790,12790,0
20240711,174800,8335882690,12790,12790,12790,12790,0
20240711,174700,8335882690,12790,12790,12790,12790,0
20240711,174600,8335882690,12790,12790,12790,12790,0
20240711,174500,8335882690,12790,12790,12790,12790,0
20240711,174400,8335882690,12790,12790,12790,12790,0
20240711,174300,8335882690,12790,12790,12790,12790,49064
20240711,174200,8335882690,12790,12790,12790,12790,0
20240711,174100,8335882690,12790,12790,12790,12790,0
20240711,174000,8335882690,12790,12790,12790,12790,0
20240711,173900,8335882690,12790,12790,12790,12790,0
20240711,173800,8335882690,12790,12790,12790,12790,0
20240711,173700,8335882690,12790,12790,12790,12790,0
20240711,173600,8335882690,12790,12790,12790,12790,0
20240711,173500,8335882690,12790,12790,12790,12790,0
20240711,173400,8335882690,12790,12790,12790,12790,0
20240711,173300,8335882690,12790,12790,12790,12790,0
20240711,173200,8335882690,12790,12790,12790,12790,0
20240711,173100,8335882690,12790,12790,12790,12790,0
20240711,173000,8335882690,12790,12790,12790,12790,0
20240711,172900,8335882690,12790,12790,12790,12790,0
20240711,172800,8335882690,12790,12790,12790,12790,0
20240711,172700,8335882690,12790,12790,12790,12790,0
20240711,172600,8335882690,12790,12790,12790,12790,0
20240711,172500,8335882690,12790,12790,12790,12790,0
20240711,172400,8335882690,12790,12790,12790,12790,0
20240711,172300,8335882690,12790,12790,12790,12790,0
20240711,172200,8335882690,12790,12790,12790,12790,0
20240711,172100,8335882690,12790,12790,12790,12790,0
20240711,172000,8335882690,12790,12790,12790,12790,0
20240711,171900,8335882690,12790,12790,12790,12790,0
20240711,171800,8335882690,12790,12790,12790,12790,0
20240711,171700,8335882690,12790,12790,12790,12790,0
20240711,171600,8335882690,12790,12790,12790,12790,0
20240711,171500,8335882690,12790,12790,12790,12790,0
20240711,171400,8335882690,12790,12790,12790,12790,0
20240711,171300,8335882690,12790,12790,12790,12790,49064
20240711,171200,8335882690,12790,12790,12790,12790,0
20240711,171100,8335882690,12790,12790,12790,12790,0
20240711,171000,8335882690,12790,12790,12790,12790,0
20240711,170900,8335882690,12790,12790,12790,12790,0
20240711,170800,8335882690,12790,12790,12790,12790,0
20240711,170700,8335882690,12790,12790,12790,12790,0
20240711,170600,8335882690,12790,12790,12790,12790,0
20240711,170500,8335882690,12790,12790,12790,12790,0
20240711,170400,8335882690,12790,12790,12790,12790,0
20240711,170300,8335882690,12790,12790,12790,12790,0
20240711,170200,8335882690,12790,12790,12790,12790,0
20240711,170100,8335882690,12790,12790,12790,12790,0
20240711,170000,8335882690,12790,12790,12790,12790,0
20240711,165900,8335882690,12790,12790,12790,12790,0
20240711,165800,8335882690,12790,12790,12790,12790,0
20240711,165700,8335882690,12790,12790,12790,12790,0
20240711,165600,8335882690,12790,12790,12790,12790,0
20240711,165500,8335882690,12790,12790,12790,12790,0
20240711,165400,8335882690,12790,12790,12790,12790,0
20240711,165300,8335882690,12790,12790,12790,12790,0
20240711,165200,8335882690,12790,12790,12790,12790,0
20240711,165100,8335882690,12790,12790,12790,12790,0
20240711,165000,8335882690,12790,12790,12790,12790,0
20240711,164900,8335882690,12790,12790,12790,12790,0
20240711,164800,8335882690,12790,12790,12790,12790,0
20240711,164700,8335882690,12790,12790,12790,12790,0
20240711,164600,8335882690,12790,12790,12790,12790,0
20240711,164500,8335882690,12790,12790,12790,12790,0
20240711,164400,8335882690,12790,12790,12790,12790,0
20240711,164300,8335882690,12790,12790,12790,12790,49064
20240711,164200,8335882690,12790,12790,12790,12790,0
20240711,164100,8335882690,12790,12790,12790,12790,0
20240711,164000,8335882690,12790,12790,12790,12790,0
20240711,163900,8335882690,12790,12790,12790,12790,0
20240711,163800,8335882690,12790,12790,12790,12790,0
20240711,163700,8335882690,12790,12790,12790,12790,0
20240711,163600,8335882690,12790,12790,12790,12790,0
20240711,163500,8335882690,12790,12790,12790,12790,0
20240711,163400,8335882690,12790,12790,12790,12790,0
20240711,163300,8335882690,12790,12790,12790,12790,0
20240711,163200,8335882690,12790,12790,12790,12790,0
20240711,163100,8335882690,12790,12790,12790,12790,0
20240711,163000,8335882690,12790,12790,12790,12790,0
20240711,162900,8335882690,12790,12790,12790,12790,0
20240711,162800,8335882690,12790,12790,12790,12790,0
20240711,162700,8335882690,12790,12790,12790,12790,0
20240711,162600,8335882690,12790,12790,12790,12790,0
20240711,162500,8335882690,12790,12790,12790,12790,0
20240711,162400,8335882690,12790,12790,12790,12790,0
20240711,162300,8335882690,12790,12790,12790,12790,0
20240711,162200,8335882690,12790,12790,12790,12790,0
20240711,162100,8335882690,12790,12790,12790,12790,0
20240711,162000,8335882690,12790,12790,12790,12790,0
20240711,161900,8335882690,12790,12790,12790,12790,0
20240711,161800,8335882690,12790,12790,12790,12790,0
20240711,161700,8335882690,12790,12790,12790,12790,0
20240711,161600,8335882690,12790,12790,12790,12790,0
20240711,161500,8335882690,12790,12790,12790,12790,0
20240711,161400,8335882690,12790,12790,12790,12790,0
20240711,161300,8335882690,12790,12790,12790,12790,49064
20240711,161200,8335882690,12790,12790,12790,12790,0
20240711,161100,8335882690,12790,12790,12790,12790,0
20240711,161000,8335882690,12790,12790,12790,12790,0
20240711,160900,8335882690,12790,12790,12790,12790,0
20240711,160800,8335882690,12790,12790,12790,12790,0
20240711,160700,8335882690,12790,12790,12790,12790,0
20240711,160600,8335882690,12790,12790,12790,12790,0
20240711,160500,8335882690,12790,12790,12790,12790,0
20240711,160400,8335882690,12790,12790,12790,12790,0
20240711,160300,8335882690,12790,12790,12790,12790,0
20240711,160200,8335882690,12790,12790,12790,12790,0
20240711,160100,8335882690,12790,12790,12790,12790,0
20240711,160000,8335882690,12790,12790,12790,12790,0
20240711,155900,8335882690,12790,12790,12790,12790,0
20240711,155800,8335882690,12790,12790,12790,12790,0
20240711,155700,8335882690,12790,12790,12790,12790,0
20240711,155600,8335882690,12790,12790,12790,12790,0
20240711,155500,8335882690,12790,12790,12790,12790,0
20240711,155400,8335882690,12790,12790,12790,12790,0
20240711,155300,8335882690,12790,12790,12790,12790,0
20240711,155200,8335882690,12790,12790,12790,12790,0
20240711,155100,8335882690,12790,12790,12790,12790,0
20240711,155000,8335882690,12790,12790,12790,12790,0
20240711,154900,8335882690,12790,12790,12790,12790,0
20240711,154800,8335882690,12790,12790,12790,12790,0
20240711,154700,8335882690,12790,12790,12790,12790,0
20240711,154600,8335882690,12790,12790,12790,12790,0
20240711,154500,8335882690,12790,12790,12790,12790,0
20240711,154400,8335882690,12790,12790,12790,12790,0
20240711,154300,8335882690,12790,12790,12790,12790,49064
20240711,154200,8335882690,12790,12790,12790,12790,0
20240711,154100,8335882690,12790,12790,12790,12790,0
20240711,154000,8335882690,12790,12790,12790,12790,0
20240711,153900,8335882690,12790,12790,12790,12790,0
20240711,153800,8335882690,12790,12790,12790,12790,0
20240711,153700,8335882690,12790,12790,12790,12790,0
20240711,153600,8335882690,12790,12790,12790,12790,0
20240711,153500,8335882690,12790,12790,12790,12790,0
20240711,153400,8335882690,12790,12790,12790,12790,0
20240711,153300,8335882690,12790,12790,12790,12790,0
20240711,153200,8335882690,12790,12790,12790,12790,0
20240711,153100,8335882690,12790,12790,12790,12790,0
20240711,153000,8335882690,12790,12790,12790,12790,49064
20240711,152900,7708354130,12790,12790,12790,12790,0
20240711,152800,7708354130,12790,12790,12790,12790,0
20240711,152700,7708354130,12790,12790,12790,12790,0
20240711,152600,7708354130,12790,12790,12790,12790,0
20240711,152500,7708354130,12790,12790,12790,12790,0
20240711,152400,7708354130,12790,12790,12790,12790,0
20240711,152300,7708354130,12790,12790,12790,12790,0
20240711,152200,7708354130,12790,12790,12790,12790,0
20240711,152100,7708354130,12790,12790,12790,12790,0
20240711,152000,7708354130,12790,12790,12790,12790,0
20240711,151900,7708354130,12790,12790,12790,12780,2025
20240711,151800,7682461130,12790,12790,12800,12770,2886
20240711,151700,7645552640,12790,12790,12800,12770,2699
20240711,151600,7611036700,12790,12790,12800,12780,445
20240711,151500,7605344550,12800,12790,12800,12780,593
20240711,151400,7597758240,12790,12790,12800,12790,1027
20240711,151300,7584621620,12790,12790,12790,12770,1761
20240711,151200,7562107960,12780,12770,12780,12770,200
20240711,151100,7559552120,12770,12780,12780,12770,1452
20240711,151000,7541009460,12780,12780,12790,12770,2259
20240711,150900,7512141790,12770,12780,12790,12770,525
20240711,150800,7505432080,12780,12790,12790,12770,707
20240711,150700,7496399140,12780,12760,12780,12750,1202
20240711,150600,7481055460,12760,12760,12760,12740,289
20240711,150500,7477368660,12750,12740,12760,12740,915
20240711,150400,7465706400,12740,12730,12740,12730,1580
20240711,150300,7445582750,12730,12740,12740,12730,474
20240711,150200,7439548230,12740,12740,12740,12730,4011
20240711,150100,7388469870,12740,12750,12750,12740,1198
20240711,150000,7373206570,12760,12750,12760,12740,704
20240711,145900,7364235030,12750,12740,12760,12740,956
20240711,145800,7352046040,12740,12750,12750,12740,11
20240711,145700,7351905850,12740,12750,12760,12740,2373
20240711,145600,7321661160,12740,12750,12750,12740,1185
20240711,145500,7306563220,12740,12740,12750,12740,1440
20240711,145400,7288212320,12740,12740,12750,12740,2598
20240711,145300,7255113690,12750,12750,12750,12740,112
20240711,145200,7253686690,12740,12740,12750,12740,152
20240711,145100,7251749380,12750,12750,12760,12750,642
20240711,145000,7243563780,12750,12750,12750,12750,1
20240711,144900,7243551030,12750,12760,12760,12750,531
20240711,144800,7236780670,12750,12760,12760,12750,924
20240711,144700,7224999620,12750,12760,12760,12750,183
20240711,144600,7222665810,12760,12750,12760,12740,1637
20240711,144500,7201793340,12750,12740,12750,12740,2023
20240711,144400,7176019220,12750,12750,12750,12750,49
20240711,144300,7175394470,12750,12750,12750,12740,486
20240711,144200,7169198940,12740,12750,12750,12740,202
20240711,144100,7166624530,12740,12740,12740,12740,274
20240711,144000,7163133770,12740,12750,12750,12740,415
20240711,143900,7157845030,12740,12740,12750,12740,766
20240711,143800,7148086040,12750,12750,12760,12750,2787
20240711,143700,7112549500,12750,12760,12760,12750,185
20240711,143600,7110190520,12760,12760,12760,12760,122
20240711,143500,7108633800,12760,12760,12760,12760,345
20240711,143400,7104231600,12750,12760,12770,12750,310
20240711,143300,7100273760,12760,12760,12760,12760,1267
20240711,143200,7084106840,12760,12770,12770,12760,252
20240711,143100,7080889210,12770,12760,12770,12760,69
20240711,143000,7080008670,12760,12770,12770,12760,8
20240711,142900,7079906520,12760,12770,12770,12760,297
20240711,142800,7076115180,12760,12750,12760,12750,684
20240711,142700,7067388850,12750,12760,12760,12750,152
20240711,142600,7065449800,12760,12760,12770,12760,711
20240711,142500,7056377100,12760,12760,12760,12760,1103
20240711,142400,7042302820,12770,12770,12770,12770,683
20240711,142300,7033580910,12780,12780,12790,12780,223
20240711,142200,7030728970,12770,12770,12790,12770,718
20240711,142100,7021558980,12770,12770,12770,12770,610
20240711,142000,7013769280,12770,12780,12780,12770,186
20240711,141900,7011394020,12780,12770,12780,12770,1443
20240711,141800,6992953630,12780,12780,12780,12780,511
20240711,141700,6986423050,12770,12770,12780,12770,227
20240711,141600,6983524200,12780,12780,12790,12770,81
20240711,141500,6982489550,12780,12780,12780,12770,168
20240711,141400,6980343160,12770,12780,12780,12770,583
20240711,141300,6972895680,12780,12780,12790,12770,1415
20240711,141200,6954813280,12780,12790,12790,12780,2201
20240711,141100,6926673860,12790,12800,12800,12790,850
20240711,141000,6915801360,12790,12790,12800,12790,20
20240711,140900,6915545550,12790,12790,12790,12780,1986
20240711,140800,6890145240,12780,12790,12790,12780,145
20240711,140700,6888291540,12790,12780,12790,12770,267
20240711,140600,6884879900,12780,12770,12780,12770,1505
20240711,140500,6865652030,12770,12770,12770,12770,609
20240711,140400,6857875100,12760,12770,12770,12760,1239
20240711,140300,6842065300,12760,12770,12770,12760,265
20240711,140200,6838682420,12770,12760,12770,12760,74
20240711,140100,6837738030,12760,12760,12770,12760,74
20240711,140000,6836793780,12770,12750,12770,12750,92
20240711,135900,6835619820,12750,12750,12760,12750,308
20240711,135800,6831690870,12760,12760,12760,12750,227
20240711,135700,6828794360,12760,12750,12760,12740,516
20240711,135600,6822211410,12750,12750,12750,12750,92
20240711,135500,6821038410,12760,12750,12760,12750,680
20240711,135400,6812367400,12740,12740,12760,12740,1554
20240711,135300,6792567980,12750,12740,12750,12740,197
20240711,135200,6790057300,12730,12750,12750,12730,4305
20240711,135100,6735227050,12750,12750,12750,12740,321
20240711,135000,6731134960,12740,12750,12750,12740,899
20240711,134900,6719680250,12750,12760,12760,12740,374
20240711,134800,6714914310,12760,12740,12760,12740,816
20240711,134700,6704516230,12750,12750,12750,12750,793
20240711,134600,6694405480,12750,12760,12760,12750,265
20240711,134500,6691026600,12760,12750,12760,12750,51
20240711,134400,6690376320,12760,12750,12760,12750,172
20240711,134300,6688183200,12750,12750,12750,12750,83
20240711,134200,6687124950,12760,12740,12760,12740,248
20240711,134100,6683964520,12750,12730,12760,12730,521
20240711,134000,6677326530,12740,12740,12750,12740,152
20240711,133900,6675390040,12740,12750,12750,12740,2440
20240711,133800,6644303540,12740,12750,12750,12740,418
20240711,133700,6638974050,12760,12760,12760,12750,863
20240711,133600,6627969670,12750,12760,12760,12750,34
20240711,133500,6627536050,12750,12760,12760,12750,1409
20240711,133400,6609571100,12760,12750,12760,12750,144
20240711,133300,6607735060,12750,12760,12770,12750,152
20240711,133200,6605796200,12760,12760,12760,12750,253
20240711,133100,6602570250,12760,12760,12760,12750,482
20240711,133000,6596420380,12760,12750,12760,12740,115
20240711,132900,6594953920,12750,12750,12750,12750,660
20240711,132800,6586538920,12760,12750,12760,12750,520
20240711,132700,6579907160,12760,12760,12760,12750,50
20240711,132600,6579269430,12750,12760,12760,12750,414
20240711,132500,6573989790,12760,12750,12760,12740,252
20240711,132400,6570777440,12750,12750,12750,12740,530
20240711,132300,6564020570,12750,12750,12750,12750,934
20240711,132200,6552112070,12760,12760,12770,12760,105
20240711,132100,6550771720,12770,12750,12780,12750,611
20240711,132000,6542978680,12750,12750,12750,12740,2164
20240711,131900,6515407220,12750,12750,12750,12740,89
20240711,131800,6514272480,12740,12750,12750,12740,164
20240711,131700,6512183110,12750,12750,12760,12740,872
20240711,131600,6501065940,12750,12760,12760,12750,452
20240711,131500,6495299810,12760,12750,12780,12750,342
20240711,131400,6490932260,12750,12750,12760,12740,802
20240711,131300,6480710020,12750,12740,12750,12740,400
20240711,131200,6475613970,12750,12740,12750,12740,1139
20240711,131100,6461103000,12740,12740,12740,12730,304
20240711,131000,6457232140,12740,12740,12740,12740,809
20240711,130900,6446925480,12740,12730,12740,12730,452
20240711,130800,6441167900,12730,12760,12760,12730,21684
20240711,130700,6164700160,12770,12760,12770,12760,128
20240711,130600,6163066340,12770,12770,12770,12760,231
20240711,130500,6160117730,12760,12770,12770,12760,1573
20240711,130400,6140043020,12760,12770,12770,12760,593
20240711,130300,6132474310,12770,12770,12770,12760,102
20240711,130200,6131172390,12770,12780,12780,12770,2671
20240711,130100,6097063570,12780,12790,12790,12780,82
20240711,130000,6096015530,12770,12790,12790,12770,542
20240711,125900,6089090820,12770,12780,12780,12770,1663
20240711,125800,6067838310,12780,12780,12780,12780,63
20240711,125700,6067033170,12790,12780,12790,12780,189
20240711,125600,6064615880,12790,12790,12790,12780,688
20240711,125500,6055816990,12780,12800,12800,12780,191
20240711,125400,6053374810,12800,12790,12800,12790,1251
20240711,125300,6037371480,12800,12800,12800,12800,190
20240711,125200,6034939480,12810,12800,12810,12790,308
20240711,125100,6030995900,12800,12800,12810,12790,178
20240711,125000,6028717060,12800,12820,12820,12800,1045
20240711,124900,6015337380,12810,12790,12810,12790,2211
20240711,124800,5987040940,12780,12770,12790,12770,452
20240711,124700,5981262370,12780,12790,12790,12780,930
20240711,124600,5969376830,12780,12790,12790,12780,448
20240711,124500,5963651190,12780,12790,12790,12780,97
20240711,124400,5962411090,12780,12790,12790,12780,965
20240711,124300,5950077740,12780,12780,12790,12780,112
20240711,124200,5948645910,12790,12770,12790,12770,2176
20240711,124100,5920836430,12780,12770,12780,12770,105
20240711,124000,5919495560,12770,12770,12770,12770,253
20240711,123900,5916264750,12770,12770,12770,12770,146
20240711,123800,5914400330,12770,12790,12790,12770,1827
20240711,123700,5891068740,12780,12780,12800,12780,614
20240711,123600,5883221050,12780,12770,12780,12770,152
20240711,123500,5881279700,12760,12770,12780,12760,440
20240711,123400,5875662560,12770,12770,12770,12760,433
20240711,123300,5870133480,12760,12770,12780,12760,3779
20240711,123200,5821886070,12770,12790,12790,12770,1729
20240711,123100,5799790740,12780,12790,12790,12780,673
20240711,123000,5791189300,12800,12800,12800,12800,1
20240711,122900,5791176500,12780,12790,12790,12780,268
20240711,122800,5787750080,12790,12780,12790,12770,1268
20240711,122700,5771546280,12780,12780,12780,12780,169
20240711,122600,5769386460,12780,12780,12780,12780,152
20240711,122500,5767443900,12780,12800,12800,12780,435
20240711,122400,5761884200,12800,12780,12800,12780,261
20240711,122300,5758547130,12780,12770,12780,12770,966
20240711,122200,5746204800,12770,12770,12770,12770,280
20240711,122100,5742629200,12770,12770,12770,12770,778
20240711,122000,5732694140,12760,12770,12770,12760,1892
20240711,121900,5708538220,12770,12760,12770,12760,184
20240711,121800,5706189070,12770,12770,12770,12760,235
20240711,121700,5703188840,12770,12760,12770,12760,531
20240711,121600,5696408780,12760,12780,12780,12760,3122
20240711,121500,5656547700,12780,12780,12780,12770,2360
20240711,121400,5626387740,12780,12800,12800,12780,2050
20240711,121300,5600167870,12800,12800,12800,12790,84
20240711,121200,5599093300,12790,12800,12800,12790,64
20240711,121100,5598274600,12790,12800,12800,12790,248
20240711,121000,5595100930,12800,12800,12800,12800,101
20240711,120900,5593808130,12800,12800,12800,12790,166
20240711,120800,5591684250,12800,12810,12810,12790,257
20240711,120700,5588394730,12800,12810,12810,12800,335
20240711,120600,5584106630,12810,12800,12810,12800,262
20240711,120500,5580752860,12800,12790,12800,12790,353
20240711,120400,5576237440,12800,12800,12800,12780,796
20240711,120300,5566056640,12800,12800,12800,12790,247
20240711,120200,5562896660,12800,12790,12800,12790,202
20240711,120100,5560312980,12790,12790,12800,12790,89
20240711,120000,5559174650,12780,12790,12790,12780,470
20240711,115900,5553165920,12790,12780,12790,12780,1595
20240711,115800,5532776380,12790,12790,12790,12790,542
20240711,115700,5525844200,12790,12800,12800,12790,228
20240711,115600,5522927870,12800,12790,12800,12790,259
20240711,115500,5519615170,12790,12800,12800,12790,78
20240711,115400,5518617210,12790,12800,12800,12790,306
20240711,115300,5514702350,12800,12790,12800,12790,96
20240711,115200,5513474310,12790,12790,12800,12790,462
20240711,115100,5507564420,12800,12800,12800,12790,186
20240711,115000,5505185420,12800,12790,12800,12790,97
20240711,114900,5503944760,12790,12800,12800,12790,203
20240711,114800,5501348100,12790,12800,12800,12790,156
20240711,114700,5499352310,12800,12790,12800,12790,1045
20240711,114600,5485986660,12790,12800,12800,12790,310
20240711,114500,5482019980,12800,12790,12800,12790,120
20240711,114400,5480484070,12790,12800,12800,12790,494
20240711,114300,5474163120,12800,12790,12810,12790,117
20240711,114200,5472666170,12800,12780,12800,12780,773
20240711,114100,5462784630,12790,12780,12790,12780,278
20240711,114000,5459229640,12780,12780,12780,12780,157
20240711,113900,5457223180,12780,12770,12780,12770,640
20240711,113800,5449046220,12780,12770,12780,12770,257
20240711,113700,5445763330,12770,12770,12780,12770,264
20240711,113600,5442392040,12770,12770,12780,12770,941
20240711,113500,5430374640,12770,12770,12770,12770,1467
20240711,113400,5411641050,12770,12790,12790,12770,6319
20240711,113300,5330880630,12800,12800,12810,12800,3601
20240711,113200,5284784660,12800,12810,12810,12800,551
20240711,113100,5277726900,12810,12810,12820,12800,689
20240711,113000,5268901240,12810,12810,12810,12800,543
20240711,112900,5261947720,12810,12810,12810,12810,228
20240711,112800,5259027040,12810,12810,12820,12810,639
20240711,112700,5250841350,12820,12820,12820,12810,451
20240711,112600,5245063780,12820,12810,12820,12810,387
20240711,112500,5240105760,12810,12820,12820,12810,85
20240711,112400,5239016900,12820,12820,12820,12810,940
20240711,112300,5226966730,12810,12810,12810,12810,471
20240711,112200,5220933220,12810,12800,12810,12800,1820
20240711,112100,5197621580,12810,12810,12820,12810,1321
20240711,112000,5180699560,12810,12820,12830,12810,1559
20240711,111900,5160716240,12830,12830,12830,12820,211
20240711,111800,5158009390,12820,12830,12830,12820,95
20240711,111700,5156791280,12820,12810,12830,12810,419
20240711,111600,5151421080,12820,12820,12820,12810,431
20240711,111500,5145896380,12810,12820,12820,12810,604
20240711,111400,5138153930,12810,12820,12820,12810,341
20240711,111300,5133783010,12820,12810,12820,12810,104
20240711,111200,5132450430,12820,12810,12830,12810,142
20240711,111100,5130630510,12810,12810,12820,12810,850
20240711,111000,5119742000,12810,12820,12830,12810,1226
20240711,110900,5104035430,12820,12810,12830,12810,199
20240711,110800,5101485880,12810,12810,12810,12800,1116
20240711,110700,5087195710,12810,12820,12820,12800,430
20240711,110600,5081687140,12810,12810,12810,12810,1042
20240711,110500,5068339120,12810,12810,12810,12810,694
20240711,110400,5059448980,12810,12810,12810,12800,411
20240711,110300,5054185270,12810,12810,12810,12800,385
20240711,110200,5049254050,12810,12800,12810,12800,394
20240711,110100,5044210800,12800,12800,12810,12800,2165
20240711,110000,5016498790,12800,12800,12810,12800,2375
20240711,105900,4986098750,12800,12790,12800,12790,1061
20240711,105800,4972520970,12790,12800,12810,12790,1072
20240711,105700,4958801800,12800,12800,12800,12790,1377
20240711,105600,4941176210,12790,12800,12800,12790,322
20240711,105500,4937057610,12790,12810,12810,12790,2337
20240711,105400,4907138620,12810,12830,12830,12810,2676
20240711,105300,4872841670,12830,12830,12840,12830,1530
20240711,105200,4853205250,12830,12830,12840,12820,924
20240711,105100,4841350380,12830,12820,12830,12820,535
20240711,105000,4834491500,12820,12830,12830,12820,1655
20240711,104900,4813274370,12830,12830,12830,12830,1125
20240711,104800,4798840620,12830,12830,12830,12820,1774
20240711,104700,4776096010,12830,12830,12830,12820,2728
20240711,104600,4741096770,12830,12850,12850,12830,1699
20240711,104500,4719271620,12860,12850,12860,12850,792
20240711,104400,4709090190,12860,12870,12870,12860,3978
20240711,104300,4657928090,12870,12860,12870,12860,1939
20240711,104200,4632982260,12860,12870,12880,12860,834
20240711,104100,4622248440,12880,12870,12880,12870,1339
20240711,104000,4605014450,12870,12880,12880,12870,1204
20240711,103900,4589511010,12880,12870,12880,12870,1963
20240711,103800,4564237010,12880,12870,12880,12870,1596
20240711,103700,4543693390,12880,12880,12880,12870,1753
20240711,103600,4521115750,12880,12900,12900,12880,3117
20240711,103500,4480964070,12890,12900,12910,12890,2401
20240711,103400,4450005400,12900,12900,12920,12890,2829
20240711,103300,4413501020,12890,12890,12900,12880,2177
20240711,103200,4385441490,12890,12920,12920,12890,6841
20240711,103100,4297161060,12920,12940,12940,12920,4220
20240711,103000,4242618760,12940,12940,12960,12940,440
20240711,102900,4236923220,12930,12940,12940,12930,2741
20240711,102800,4201477800,12940,12940,12940,12940,1297
20240711,102700,4184694620,12950,12960,12960,12940,1269
20240711,102600,4168261200,12960,12970,12970,12960,622
20240711,102500,4160199580,12970,12970,12970,12960,1320
20240711,102400,4143088320,12970,12970,12980,12960,3218
20240711,102300,4101351510,12970,12960,12970,12960,925
20240711,102200,4089360280,12960,12970,12980,12950,1184
20240711,102100,4074010030,12980,12960,12980,12940,2973
20240711,102000,4035473290,12960,12950,12960,12950,884
20240711,101900,4024023720,12960,12950,12960,12940,3156
20240711,101800,3983141110,12950,12990,12990,12950,4871
20240711,101700,3919999340,12980,12960,13000,12960,5629
20240711,101600,3846885220,12960,12950,12960,12920,6645
20240711,101500,3760927570,12950,13020,13020,12950,19065
20240711,101400,3513224020,13020,13020,13030,13010,9572
20240711,101300,3388609630,13030,12990,13050,12990,33972
20240711,101200,2946277300,13000,12950,13000,12940,20626
20240711,101100,2678592970,12940,12930,12950,12910,12347
20240711,101000,2518942510,12930,12920,12930,12900,10051
20240711,100900,2389113300,12930,12880,12930,12870,10273
20240711,100800,2256613370,12870,12860,12880,12850,7202
20240711,100700,2163924940,12850,12830,12860,12830,5611
20240711,100600,2091832100,12840,12840,12850,12820,2032
20240711,100500,2065749520,12820,12820,12840,12810,6520
20240711,100400,1982127570,12820,12810,12820,12810,840
20240711,100300,1971367160,12800,12810,12820,12800,609
20240711,100200,1963567690,12810,12810,12810,12810,475
20240711,100100,1957482940,12810,12810,12820,12800,1044
20240711,100000,1944116660,12810,12810,12820,12800,2637
20240711,095900,1910346140,12820,12810,12820,12800,785
20240711,095800,1900285730,12810,12790,12810,12790,1886
20240711,095700,1876133280,12800,12800,12800,12790,127
20240711,095600,1874508530,12800,12790,12800,12790,336
20240711,095500,1870210800,12790,12760,12790,12760,3487
20240711,095400,1825657280,12760,12740,12770,12740,1692
20240711,095300,1804081090,12740,12760,12760,12740,2926
20240711,095200,1766766190,12760,12760,12770,12760,379
20240711,095100,1761930000,12760,12760,12760,12750,1210
20240711,095000,1746490410,12760,12760,12770,12740,981
20240711,094900,1733978270,12760,12750,12770,12750,218
20240711,094800,1731196550,12760,12760,12760,12740,3483
20240711,094700,1686783090,12760,12770,12770,12760,894
20240711,094600,1675366740,12770,12770,12780,12760,1208
20240711,094500,1659940660,12770,12770,12780,12770,283
20240711,094400,1656326040,12770,12780,12790,12770,729
20240711,094300,1647016000,12770,12780,12790,12770,358
20240711,094200,1642441050,12780,12790,12790,12760,1672
20240711,094100,1621090060,12790,12780,12790,12770,2091
20240711,094000,1594365620,12780,12780,12790,12780,959
20240711,093900,1582104820,12780,12800,12800,12780,207
20240711,093800,1579457420,12780,12790,12790,12780,1516
20240711,093700,1560073300,12780,12780,12780,12780,419
20240711,093600,1554718480,12780,12760,12780,12760,2346
20240711,093500,1524767760,12760,12760,12760,12730,4596
20240711,093400,1466181750,12760,12780,12780,12760,5663
20240711,093300,1393845490,12790,12790,12790,12780,2299
20240711,093200,1364456880,12790,12800,12800,12790,1152
20240711,093100,1349718760,12800,12800,12800,12800,25
20240711,093000,1349398760,12800,12800,12820,12790,2448
20240711,092900,1318064770,12800,12790,12800,12780,1728
20240711,092800,1295951400,12790,12790,12790,12790,733
20240711,092700,1286576330,12790,12790,12790,12770,6126
20240711,092600,1208290520,12790,12790,12800,12780,1279
20240711,092500,1191929840,12790,12820,12820,12790,1946
20240711,092400,1167023570,12820,12810,12820,12800,719
20240711,092300,1157813490,12810,12820,12820,12810,387
20240711,092200,1152855920,12820,12840,12840,12820,517
20240711,092100,1146223670,12830,12790,12830,12790,5668
20240711,092000,1073656500,12790,12790,12810,12790,934
20240711,091900,1061704600,12790,12780,12800,12780,4974
20240711,091800,998095790,12790,12820,12820,12780,9871
20240711,091700,871709760,12820,12820,12820,12810,1435
20240711,091600,853313570,12810,12800,12810,12800,298
20240711,091500,849496940,12800,12820,12820,12800,1561
20240711,091400,829502620,12820,12780,12820,12780,2222
20240711,091300,801095960,12790,12800,12820,12780,4544
20240711,091200,742956400,12800,12800,12830,12800,1238
20240711,091100,727088350,12800,12840,12840,12800,6161
20240711,091000,648096410,12850,12840,12850,12820,6734
20240711,090900,561687990,12840,12840,12840,12830,687
20240711,090800,552873670,12840,12840,12840,12830,1221
20240711,090700,537206330,12830,12840,12850,12830,2378
20240711,090600,506676570,12860,12840,12880,12840,1725
20240711,090500,484503270,12830,12830,12830,12820,3067
20240711,090400,445160010,12830,12810,12830,12810,3193
20240711,090300,404232860,12810,12820,12820,12790,6020
20240711,090200,327130220,12820,12890,12890,12810,7060
20240711,090100,236396740,12890,12890,12900,12890,5218
20240711,090000,169117010,12900,12890,12910,12880,11136