stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240712,201200,8680877600,12500,12500,12500,12500,24578
20240712,201100,8680877600,12500,12500,12500,12500,0
20240712,201000,8680877600,12500,12500,12500,12500,0
20240712,200900,8680877600,12500,12500,12500,12500,0
20240712,200800,8680877600,12500,12500,12500,12500,0
20240712,200700,8680877600,12500,12500,12500,12500,0
20240712,200600,8680877600,12500,12500,12500,12500,0
20240712,200500,8680877600,12500,12500,12500,12500,0
20240712,200400,8680877600,12500,12500,12500,12500,0
20240712,200300,8680877600,12500,12500,12500,12500,0
20240712,200200,8680877600,12500,12500,12500,12500,0
20240712,200100,8680877600,12500,12500,12500,12500,0
20240712,200000,8680877600,12500,12500,12500,12500,0
20240712,195900,8680877600,12500,12500,12500,12500,0
20240712,195800,8680877600,12500,12500,12500,12500,0
20240712,195700,8680877600,12500,12500,12500,12500,0
20240712,195600,8680877600,12500,12500,12500,12500,0
20240712,195500,8680877600,12500,12500,12500,12500,0
20240712,195400,8680877600,12500,12500,12500,12500,0
20240712,195300,8680877600,12500,12500,12500,12500,0
20240712,195200,8680877600,12500,12500,12500,12500,0
20240712,195100,8680877600,12500,12500,12500,12500,0
20240712,195000,8680877600,12500,12500,12500,12500,0
20240712,194900,8680877600,12500,12500,12500,12500,0
20240712,194800,8680877600,12500,12500,12500,12500,0
20240712,194700,8680877600,12500,12500,12500,12500,0
20240712,194600,8680877600,12500,12500,12500,12500,0
20240712,194500,8680877600,12500,12500,12500,12500,0
20240712,194400,8680877600,12500,12500,12500,12500,0
20240712,194300,8680877600,12500,12500,12500,12500,0
20240712,194200,8680877600,12500,12500,12500,12500,24578
20240712,194100,8680877600,12500,12500,12500,12500,0
20240712,194000,8680877600,12500,12500,12500,12500,0
20240712,193900,8680877600,12500,12500,12500,12500,0
20240712,193800,8680877600,12500,12500,12500,12500,0
20240712,193700,8680877600,12500,12500,12500,12500,0
20240712,193600,8680877600,12500,12500,12500,12500,0
20240712,193500,8680877600,12500,12500,12500,12500,0
20240712,193400,8680877600,12500,12500,12500,12500,0
20240712,193300,8680877600,12500,12500,12500,12500,0
20240712,193200,8680877600,12500,12500,12500,12500,0
20240712,193100,8680877600,12500,12500,12500,12500,0
20240712,193000,8680877600,12500,12500,12500,12500,0
20240712,192900,8680877600,12500,12500,12500,12500,0
20240712,192800,8680877600,12500,12500,12500,12500,0
20240712,192700,8680877600,12500,12500,12500,12500,0
20240712,192600,8680877600,12500,12500,12500,12500,0
20240712,192500,8680877600,12500,12500,12500,12500,0
20240712,192400,8680877600,12500,12500,12500,12500,0
20240712,192300,8680877600,12500,12500,12500,12500,0
20240712,192200,8680877600,12500,12500,12500,12500,0
20240712,192100,8680877600,12500,12500,12500,12500,0
20240712,192000,8680877600,12500,12500,12500,12500,0
20240712,191900,8680877600,12500,12500,12500,12500,0
20240712,191800,8680877600,12500,12500,12500,12500,0
20240712,191700,8680877600,12500,12500,12500,12500,0
20240712,191600,8680877600,12500,12500,12500,12500,0
20240712,191500,8680877600,12500,12500,12500,12500,0
20240712,191400,8680877600,12500,12500,12500,12500,0
20240712,191300,8680877600,12500,12500,12500,12500,0
20240712,191200,8680877600,12500,12500,12500,12500,24578
20240712,191100,8680877600,12500,12500,12500,12500,0
20240712,191000,8680877600,12500,12500,12500,12500,0
20240712,190900,8680877600,12500,12500,12500,12500,0
20240712,190800,8680877600,12500,12500,12500,12500,0
20240712,190700,8680877600,12500,12500,12500,12500,0
20240712,190600,8680877600,12500,12500,12500,12500,0
20240712,190500,8680877600,12500,12500,12500,12500,0
20240712,190400,8680877600,12500,12500,12500,12500,0
20240712,190300,8680877600,12500,12500,12500,12500,0
20240712,190200,8680877600,12500,12500,12500,12500,0
20240712,190100,8680877600,12500,12500,12500,12500,0
20240712,190000,8680877600,12500,12500,12500,12500,0
20240712,185900,8680877600,12500,12500,12500,12500,0
20240712,185800,8680877600,12500,12500,12500,12500,0
20240712,185700,8680877600,12500,12500,12500,12500,0
20240712,185600,8680877600,12500,12500,12500,12500,0
20240712,185500,8680877600,12500,12500,12500,12500,0
20240712,185400,8680877600,12500,12500,12500,12500,0
20240712,185300,8680877600,12500,12500,12500,12500,0
20240712,185200,8680877600,12500,12500,12500,12500,0
20240712,185100,8680877600,12500,12500,12500,12500,0
20240712,185000,8680877600,12500,12500,12500,12500,0
20240712,184900,8680877600,12500,12500,12500,12500,0
20240712,184800,8680877600,12500,12500,12500,12500,0
20240712,184700,8680877600,12500,12500,12500,12500,0
20240712,184600,8680877600,12500,12500,12500,12500,0
20240712,184500,8680877600,12500,12500,12500,12500,0
20240712,184400,8680877600,12500,12500,12500,12500,0
20240712,184300,8680877600,12500,12500,12500,12500,0
20240712,184200,8680877600,12500,12500,12500,12500,24578
20240712,184100,8680877600,12500,12500,12500,12500,0
20240712,184000,8680877600,12500,12500,12500,12500,0
20240712,183900,8680877600,12500,12500,12500,12500,0
20240712,183800,8680877600,12500,12500,12500,12500,0
20240712,183700,8680877600,12500,12500,12500,12500,0
20240712,183600,8680877600,12500,12500,12500,12500,0
20240712,183500,8680877600,12500,12500,12500,12500,0
20240712,183400,8680877600,12500,12500,12500,12500,0
20240712,183300,8680877600,12500,12500,12500,12500,0
20240712,183200,8680877600,12500,12500,12500,12500,0
20240712,183100,8680877600,12500,12500,12500,12500,0
20240712,183000,8680877600,12500,12500,12500,12500,0
20240712,182900,8680877600,12500,12500,12500,12500,0
20240712,182800,8680877600,12500,12500,12500,12500,0
20240712,182700,8680877600,12500,12500,12500,12500,0
20240712,182600,8680877600,12500,12500,12500,12500,0
20240712,182500,8680877600,12500,12500,12500,12500,0
20240712,182400,8680877600,12500,12500,12500,12500,0
20240712,182300,8680877600,12500,12500,12500,12500,0
20240712,182200,8680877600,12500,12500,12500,12500,0
20240712,182100,8680877600,12500,12500,12500,12500,0
20240712,182000,8680877600,12500,12500,12500,12500,0
20240712,181900,8680877600,12500,12500,12500,12500,0
20240712,181800,8680877600,12500,12500,12500,12500,0
20240712,181700,8680877600,12500,12500,12500,12500,0
20240712,181600,8680877600,12500,12500,12500,12500,0
20240712,181500,8680877600,12500,12500,12500,12500,0
20240712,181400,8680877600,12500,12500,12500,12500,0
20240712,181300,8680877600,12500,12500,12500,12500,0
20240712,181200,8680877600,12500,12500,12500,12500,24578
20240712,181100,8680877600,12500,12500,12500,12500,0
20240712,181000,8680877600,12500,12500,12500,12500,0
20240712,180900,8680877600,12500,12500,12500,12500,0
20240712,180800,8680877600,12500,12500,12500,12500,0
20240712,180700,8680877600,12500,12500,12500,12500,0
20240712,180600,8680877600,12500,12500,12500,12500,0
20240712,180500,8680877600,12500,12500,12500,12500,0
20240712,180400,8680877600,12500,12500,12500,12500,0
20240712,180300,8680877600,12500,12500,12500,12500,0
20240712,180200,8680877600,12500,12500,12500,12500,0
20240712,180100,8680877600,12500,12500,12500,12500,0
20240712,180000,8680877600,12500,12500,12500,12500,0
20240712,175900,8680877600,12500,12500,12500,12500,0
20240712,175800,8680877600,12500,12500,12500,12500,0
20240712,175700,8680877600,12500,12500,12500,12500,0
20240712,175600,8680877600,12500,12500,12500,12500,0
20240712,175500,8680877600,12500,12500,12500,12500,0
20240712,175400,8680877600,12500,12500,12500,12500,0
20240712,175300,8680877600,12500,12500,12500,12500,0
20240712,175200,8680877600,12500,12500,12500,12500,0
20240712,175100,8680877600,12500,12500,12500,12500,0
20240712,175000,8680877600,12500,12500,12500,12500,0
20240712,174900,8680877600,12500,12500,12500,12500,0
20240712,174800,8680877600,12500,12500,12500,12500,0
20240712,174700,8680877600,12500,12500,12500,12500,0
20240712,174600,8680877600,12500,12500,12500,12500,0
20240712,174500,8680877600,12500,12500,12500,12500,0
20240712,174400,8680877600,12500,12500,12500,12500,0
20240712,174300,8680877600,12500,12500,12500,12500,0
20240712,174200,8680877600,12500,12500,12500,12500,24578
20240712,174100,8680877600,12500,12500,12500,12500,0
20240712,174000,8680877600,12500,12500,12500,12500,0
20240712,173900,8680877600,12500,12500,12500,12500,0
20240712,173800,8680877600,12500,12500,12500,12500,0
20240712,173700,8680877600,12500,12500,12500,12500,0
20240712,173600,8680877600,12500,12500,12500,12500,0
20240712,173500,8680877600,12500,12500,12500,12500,0
20240712,173400,8680877600,12500,12500,12500,12500,0
20240712,173300,8680877600,12500,12500,12500,12500,0
20240712,173200,8680877600,12500,12500,12500,12500,0
20240712,173100,8680877600,12500,12500,12500,12500,0
20240712,173000,8680877600,12500,12500,12500,12500,0
20240712,172900,8680877600,12500,12500,12500,12500,0
20240712,172800,8680877600,12500,12500,12500,12500,0
20240712,172700,8680877600,12500,12500,12500,12500,0
20240712,172600,8680877600,12500,12500,12500,12500,0
20240712,172500,8680877600,12500,12500,12500,12500,0
20240712,172400,8680877600,12500,12500,12500,12500,0
20240712,172300,8680877600,12500,12500,12500,12500,0
20240712,172200,8680877600,12500,12500,12500,12500,0
20240712,172100,8680877600,12500,12500,12500,12500,0
20240712,172000,8680877600,12500,12500,12500,12500,0
20240712,171900,8680877600,12500,12500,12500,12500,0
20240712,171800,8680877600,12500,12500,12500,12500,0
20240712,171700,8680877600,12500,12500,12500,12500,0
20240712,171600,8680877600,12500,12500,12500,12500,0
20240712,171500,8680877600,12500,12500,12500,12500,0
20240712,171400,8680877600,12500,12500,12500,12500,0
20240712,171300,8680877600,12500,12500,12500,12500,0
20240712,171200,8680877600,12500,12500,12500,12500,24578
20240712,171100,8680877600,12500,12500,12500,12500,0
20240712,171000,8680877600,12500,12500,12500,12500,0
20240712,170900,8680877600,12500,12500,12500,12500,0
20240712,170800,8680877600,12500,12500,12500,12500,0
20240712,170700,8680877600,12500,12500,12500,12500,0
20240712,170600,8680877600,12500,12500,12500,12500,0
20240712,170500,8680877600,12500,12500,12500,12500,0
20240712,170400,8680877600,12500,12500,12500,12500,0
20240712,170300,8680877600,12500,12500,12500,12500,0
20240712,170200,8680877600,12500,12500,12500,12500,0
20240712,170100,8680877600,12500,12500,12500,12500,0
20240712,170000,8680877600,12500,12500,12500,12500,0
20240712,165900,8680877600,12500,12500,12500,12500,0
20240712,165800,8680877600,12500,12500,12500,12500,0
20240712,165700,8680877600,12500,12500,12500,12500,0
20240712,165600,8680877600,12500,12500,12500,12500,0
20240712,165500,8680877600,12500,12500,12500,12500,0
20240712,165400,8680877600,12500,12500,12500,12500,0
20240712,165300,8680877600,12500,12500,12500,12500,0
20240712,165200,8680877600,12500,12500,12500,12500,0
20240712,165100,8680877600,12500,12500,12500,12500,0
20240712,165000,8680877600,12500,12500,12500,12500,0
20240712,164900,8680877600,12500,12500,12500,12500,0
20240712,164800,8680877600,12500,12500,12500,12500,0
20240712,164700,8680877600,12500,12500,12500,12500,0
20240712,164600,8680877600,12500,12500,12500,12500,0
20240712,164500,8680877600,12500,12500,12500,12500,0
20240712,164400,8680877600,12500,12500,12500,12500,0
20240712,164300,8680877600,12500,12500,12500,12500,0
20240712,164200,8680877600,12500,12500,12500,12500,24578
20240712,164100,8680877600,12500,12500,12500,12500,0
20240712,164000,8680877600,12500,12500,12500,12500,0
20240712,163900,8680877600,12500,12500,12500,12500,0
20240712,163800,8680877600,12500,12500,12500,12500,0
20240712,163700,8680877600,12500,12500,12500,12500,0
20240712,163600,8680877600,12500,12500,12500,12500,0
20240712,163500,8680877600,12500,12500,12500,12500,0
20240712,163400,8680877600,12500,12500,12500,12500,0
20240712,163300,8680877600,12500,12500,12500,12500,0
20240712,163200,8680877600,12500,12500,12500,12500,0
20240712,163100,8680877600,12500,12500,12500,12500,0
20240712,163000,8680877600,12500,12500,12500,12500,0
20240712,162900,8680877600,12500,12500,12500,12500,0
20240712,162800,8680877600,12500,12500,12500,12500,0
20240712,162700,8680877600,12500,12500,12500,12500,0
20240712,162600,8680877600,12500,12500,12500,12500,0
20240712,162500,8680877600,12500,12500,12500,12500,0
20240712,162400,8680877600,12500,12500,12500,12500,0
20240712,162300,8680877600,12500,12500,12500,12500,0
20240712,162200,8680877600,12500,12500,12500,12500,0
20240712,162100,8680877600,12500,12500,12500,12500,0
20240712,162000,8680877600,12500,12500,12500,12500,0
20240712,161900,8680877600,12500,12500,12500,12500,0
20240712,161800,8680877600,12500,12500,12500,12500,0
20240712,161700,8680877600,12500,12500,12500,12500,0
20240712,161600,8680877600,12500,12500,12500,12500,0
20240712,161500,8680877600,12500,12500,12500,12500,0
20240712,161400,8680877600,12500,12500,12500,12500,0
20240712,161300,8680877600,12500,12500,12500,12500,0
20240712,161200,8680877600,12500,12500,12500,12500,24578
20240712,161100,8680877600,12500,12500,12500,12500,0
20240712,161000,8680877600,12500,12500,12500,12500,0
20240712,160900,8680877600,12500,12500,12500,12500,0
20240712,160800,8680877600,12500,12500,12500,12500,0
20240712,160700,8680877600,12500,12500,12500,12500,0
20240712,160600,8680877600,12500,12500,12500,12500,0
20240712,160500,8680877600,12500,12500,12500,12500,0
20240712,160400,8680877600,12500,12500,12500,12500,0
20240712,160300,8680877600,12500,12500,12500,12500,0
20240712,160200,8680877600,12500,12500,12500,12500,0
20240712,160100,8680877600,12500,12500,12500,12500,0
20240712,160000,8680877600,12500,12500,12500,12500,0
20240712,155900,8680877600,12500,12500,12500,12500,0
20240712,155800,8680877600,12500,12500,12500,12500,0
20240712,155700,8680877600,12500,12500,12500,12500,0
20240712,155600,8680877600,12500,12500,12500,12500,0
20240712,155500,8680877600,12500,12500,12500,12500,0
20240712,155400,8680877600,12500,12500,12500,12500,0
20240712,155300,8680877600,12500,12500,12500,12500,0
20240712,155200,8680877600,12500,12500,12500,12500,0
20240712,155100,8680877600,12500,12500,12500,12500,0
20240712,155000,8680877600,12500,12500,12500,12500,0
20240712,154900,8680877600,12500,12500,12500,12500,0
20240712,154800,8680877600,12500,12500,12500,12500,0
20240712,154700,8680877600,12500,12500,12500,12500,0
20240712,154600,8680877600,12500,12500,12500,12500,0
20240712,154500,8680877600,12500,12500,12500,12500,0
20240712,154400,8680877600,12500,12500,12500,12500,0
20240712,154300,8680877600,12500,12500,12500,12500,0
20240712,154200,8680877600,12500,12500,12500,12500,24578
20240712,154100,8680877600,12500,12500,12500,12500,0
20240712,154000,8680877600,12500,12500,12500,12500,0
20240712,153900,8680877600,12500,12500,12500,12500,0
20240712,153800,8680877600,12500,12500,12500,12500,0
20240712,153700,8680877600,12500,12500,12500,12500,0
20240712,153600,8680877600,12500,12500,12500,12500,0
20240712,153500,8680877600,12500,12500,12500,12500,0
20240712,153400,8680877600,12500,12500,12500,12500,0
20240712,153300,8680877600,12500,12500,12500,12500,0
20240712,153200,8680877600,12500,12500,12500,12500,0
20240712,153100,8680877600,12500,12500,12500,12500,0
20240712,153000,8680877600,12500,12500,12500,12500,24578
20240712,152900,8373652600,12450,12450,12450,12450,0
20240712,152800,8373652600,12450,12450,12450,12450,0
20240712,152700,8373652600,12450,12450,12450,12450,0
20240712,152600,8373652600,12450,12450,12450,12450,0
20240712,152500,8373652600,12450,12450,12450,12450,0
20240712,152400,8373652600,12450,12450,12450,12450,0
20240712,152300,8373652600,12450,12450,12450,12450,0
20240712,152200,8373652600,12450,12450,12450,12450,0
20240712,152100,8373652600,12450,12450,12450,12450,0
20240712,152000,8373652600,12450,12450,12450,12450,0
20240712,151900,8373652600,12450,12440,12450,12440,2315
20240712,151800,8344840390,12450,12430,12450,12430,630
20240712,151700,8337001590,12450,12440,12450,12430,937
20240712,151600,8325345090,12440,12430,12440,12420,959
20240712,151500,8313423780,12420,12430,12440,12420,1991
20240712,151400,8288681090,12430,12450,12450,12430,897
20240712,151300,8277523990,12450,12440,12450,12440,842
20240712,151200,8267048600,12440,12450,12460,12440,2785
20240712,151100,8232364570,12450,12430,12450,12430,2493
20240712,151000,8201341040,12430,12420,12430,12420,669
20240712,150900,8193028470,12430,12410,12430,12410,2605
20240712,150800,8160670040,12420,12410,12420,12410,580
20240712,150700,8153468340,12420,12400,12420,12400,1264
20240712,150600,8137775730,12400,12410,12420,12400,1181
20240712,150500,8123127070,12410,12410,12420,12400,408
20240712,150400,8118062520,12400,12420,12420,12400,772
20240712,150300,8108481250,12420,12410,12430,12410,4404
20240712,150200,8053812330,12400,12400,12410,12400,1775
20240712,150100,8031802320,12400,12400,12400,12400,1543
20240712,150000,8012669120,12400,12400,12400,12400,1165
20240712,145900,7998223120,12400,12400,12400,12400,352
20240712,145800,7993858320,12400,12410,12410,12390,2403
20240712,145700,7964056190,12400,12410,12410,12400,1677
20240712,145600,7943261060,12410,12410,12410,12410,284
20240712,145500,7939736620,12420,12400,12420,12390,2910
20240712,145400,7903649470,12410,12400,12410,12390,2383
20240712,145300,7874108730,12410,12400,12410,12400,492
20240712,145200,7868003920,12400,12400,12410,12400,1091
20240712,145100,7854475510,12400,12400,12410,12400,1315
20240712,145000,7838169410,12400,12410,12410,12400,524
20240712,144900,7831671510,12400,12400,12400,12400,835
20240712,144800,7821317510,12410,12400,12410,12400,355
20240712,144700,7816912220,12400,12400,12400,12390,2063
20240712,144600,7791336040,12390,12400,12400,12390,941
20240712,144500,7779676950,12390,12400,12400,12390,207
20240712,144400,7777111880,12390,12390,12390,12390,660
20240712,144300,7768934480,12390,12390,12390,12390,1131
20240712,144200,7754921390,12390,12390,12390,12390,94
20240712,144100,7753756730,12390,12390,12400,12380,1252
20240712,144000,7738244510,12390,12390,12400,12380,795
20240712,143900,7728394630,12390,12390,12400,12380,2711
20240712,143800,7694799050,12400,12390,12400,12390,328
20240712,143700,7690734260,12400,12410,12410,12400,1917
20240712,143600,7666962630,12410,12410,12410,12410,650
20240712,143500,7658896130,12410,12400,12410,12400,112
20240712,143400,7657506260,12400,12400,12410,12400,655
20240712,143300,7649384210,12400,12400,12410,12400,856
20240712,143200,7638769800,12410,12410,12420,12410,646
20240712,143100,7630752860,12420,12420,12420,12420,280
20240712,143000,7627275260,12420,12410,12420,12410,547
20240712,142900,7620486940,12400,12400,12410,12400,745
20240712,142800,7611244910,12410,12410,12410,12410,350
20240712,142700,7606901410,12400,12400,12410,12400,423
20240712,142600,7601656190,12400,12400,12400,12400,20
20240712,142500,7601408190,12400,12400,12400,12390,227
20240712,142400,7598594060,12400,12390,12410,12390,2116
20240712,142300,7572359420,12380,12390,12390,12380,131
20240712,142200,7570737080,12390,12380,12390,12380,1251
20240712,142100,7555249570,12380,12370,12380,12370,1500
20240712,142000,7536681570,12380,12380,12380,12370,371
20240712,141900,7532089680,12380,12380,12380,12370,495
20240712,141800,7525962950,12380,12380,12380,12370,2106
20240712,141700,7499903490,12380,12380,12390,12370,3443
20240712,141600,7457278750,12380,12380,12380,12370,2013
20240712,141500,7432360830,12380,12380,12390,12380,1428
20240712,141400,7414680460,12390,12380,12390,12380,2655
20240712,141300,7381811550,12380,12390,12390,12380,436
20240712,141200,7376411570,12380,12390,12390,12380,2657
20240712,141100,7343498420,12390,12380,12390,12380,1133
20240712,141000,7329470330,12370,12400,12400,12370,4955
20240712,140900,7268128430,12390,12420,12420,12390,31736
20240712,140800,6874488660,12420,12410,12420,12410,1911
20240712,140700,6850754630,12430,12420,12430,12420,785
20240712,140600,6841004870,12430,12430,12430,12420,1420
20240712,140500,6823366530,12430,12440,12440,12430,2614
20240712,140400,6790860350,12440,12440,12450,12430,1044
20240712,140300,6777868080,12440,12440,12440,12440,54
20240712,140200,6777196320,12430,12430,12430,12420,152
20240712,140100,6775307520,12430,12440,12440,12420,115
20240712,140000,6773879020,12440,12420,12440,12420,735
20240712,135900,6764744860,12430,12420,12430,12410,410
20240712,135800,6759649720,12410,12420,12420,12410,125
20240712,135700,6758098340,12420,12420,12430,12410,2157
20240712,135600,6731320730,12430,12420,12430,12420,175
20240712,135500,6729146590,12420,12420,12430,12420,118
20240712,135400,6727681020,12420,12420,12430,12420,2666
20240712,135300,6694569100,12420,12430,12430,12420,3419
20240712,135200,6652104920,12430,12430,12430,12420,277
20240712,135100,6648662250,12430,12430,12430,12420,3371
20240712,135000,6606785860,12430,12430,12440,12420,7675
20240712,134900,6511407530,12430,12430,12430,12430,613
20240712,134800,6503787940,12430,12430,12430,12430,370
20240712,134700,6499188840,12430,12450,12450,12430,4714
20240712,134600,6440571400,12440,12440,12440,12440,1044
20240712,134500,6427584040,12440,12440,12440,12430,1083
20240712,134400,6414111690,12430,12440,12440,12430,1121
20240712,134300,6400168700,12440,12440,12440,12440,52
20240712,134200,6399521820,12440,12440,12440,12430,225
20240712,134100,6396724410,12440,12430,12440,12430,743
20240712,134000,6387482170,12430,12450,12450,12430,238
20240712,133900,6384523500,12440,12440,12450,12440,680
20240712,133800,6376059100,12440,12450,12450,12440,831
20240712,133700,6365719440,12450,12440,12450,12430,2689
20240712,133600,6332261940,12440,12450,12450,12440,1532
20240712,133500,6313188590,12440,12450,12450,12440,180
20240712,133400,6310948840,12440,12440,12450,12440,272
20240712,133300,6307565110,12450,12440,12450,12440,1211
20240712,133200,6292489340,12440,12450,12450,12440,359
20240712,133100,6288023060,12450,12440,12450,12440,62
20240712,133000,6287251360,12440,12450,12450,12440,370
20240712,132900,6282645350,12450,12450,12450,12440,230
20240712,132800,6279783120,12450,12450,12450,12440,1663
20240712,132700,6259094990,12450,12450,12450,12450,644
20240712,132600,6251077190,12440,12460,12460,12440,1065
20240712,132500,6237820010,12450,12450,12450,12450,1200
20240712,132400,6222880010,12450,12460,12460,12450,999
20240712,132300,6210437510,12460,12450,12460,12450,1778
20240712,132200,6188301000,12460,12460,12460,12460,10
20240712,132100,6188176400,12450,12460,12460,12450,679
20240712,132000,6179717650,12460,12460,12460,12450,184
20240712,131900,6177425740,12450,12450,12460,12450,425
20240712,131800,6172133290,12460,12450,12460,12440,3054
20240712,131700,6134108400,12450,12460,12460,12450,633
20240712,131600,6126226120,12460,12460,12460,12450,585
20240712,131500,6118937610,12460,12450,12460,12450,316
20240712,131400,6115003340,12450,12460,12460,12450,152
20240712,131300,6113110930,12460,12460,12460,12450,197
20240712,131200,6110656810,12460,12450,12460,12450,12
20240712,131100,6110507310,12450,12460,12460,12450,903
20240712,131000,6099256830,12460,12450,12460,12450,111
20240712,130900,6097873870,12460,12460,12460,12460,550
20240712,130800,6091020870,12460,12460,12470,12460,143
20240712,130700,6089238990,12460,12460,12470,12460,394
20240712,130600,6084326700,12460,12460,12460,12450,192
20240712,130500,6081934960,12450,12460,12460,12450,189
20240712,130400,6079580890,12460,12460,12460,12460,111
20240712,130300,6078197830,12450,12450,12450,12450,119
20240712,130200,6076716280,12450,12450,12450,12450,105
20240712,130100,6075409030,12450,12470,12470,12450,2131
20240712,130000,6048876660,12460,12450,12460,12450,202
20240712,125900,6046360640,12460,12460,12460,12460,22
20240712,125800,6046086520,12460,12450,12460,12450,201
20240712,125700,6043582490,12450,12450,12460,12450,133
20240712,125600,6041926500,12450,12460,12460,12440,7759
20240712,125500,5945370650,12460,12460,12460,12450,1754
20240712,125400,5923517300,12470,12460,12470,12460,332
20240712,125300,5919380520,12470,12480,12480,12460,1036
20240712,125200,5906462500,12480,12480,12480,12480,875
20240712,125100,5895542500,12480,12470,12480,12470,406
20240712,125000,5890479510,12480,12470,12480,12470,357
20240712,124900,5886027260,12470,12450,12470,12450,505
20240712,124800,5879738360,12450,12450,12450,12440,493
20240712,124700,5873601780,12450,12450,12450,12440,297
20240712,124600,5869904140,12450,12450,12450,12440,419
20240712,124500,5864691500,12450,12450,12450,12440,379
20240712,124400,5859975720,12450,12470,12470,12450,2041
20240712,124300,5834555520,12470,12460,12470,12460,617
20240712,124200,5826867250,12460,12460,12460,12450,245
20240712,124100,5823815920,12460,12450,12460,12450,502
20240712,124000,5817562000,12450,12440,12450,12430,1659
20240712,123900,5796922010,12440,12440,12440,12430,357
20240712,123800,5792481600,12440,12440,12440,12430,204
20240712,123700,5789944220,12440,12450,12450,12440,754
20240712,123600,5780564430,12440,12440,12440,12430,1153
20240712,123500,5766222570,12440,12440,12440,12430,419
20240712,123400,5761010800,12440,12440,12450,12430,190
20240712,123300,5758647710,12450,12440,12450,12430,819
20240712,123200,5748466330,12440,12430,12440,12430,3340
20240712,123100,5706943000,12430,12430,12430,12420,1055
20240712,123000,5693829640,12430,12430,12430,12420,3336
20240712,122900,5652395320,12420,12440,12440,12420,3352
20240712,122800,5610741830,12440,12440,12440,12430,3412
20240712,122700,5568324370,12440,12440,12440,12430,945
20240712,122600,5556573980,12440,12440,12450,12430,1368
20240712,122500,5539563440,12440,12440,12440,12430,3552
20240712,122400,5495405420,12440,12460,12460,12440,9711
20240712,122300,5374526350,12460,12460,12470,12450,14403
20240712,122200,5195113240,12470,12470,12470,12460,292
20240712,122100,5191472620,12470,12460,12470,12460,161
20240712,122000,5189465830,12470,12480,12480,12460,1026
20240712,121900,5176673050,12480,12470,12480,12470,96
20240712,121800,5175475020,12470,12470,12480,12470,865
20240712,121700,5164687390,12470,12470,12480,12460,598
20240712,121600,5157232680,12470,12470,12470,12470,978
20240712,121500,5145037020,12470,12480,12480,12460,1408
20240712,121400,5127485510,12470,12470,12470,12470,145
20240712,121300,5125677360,12470,12470,12480,12470,865
20240712,121200,5114890610,12470,12470,12480,12470,1695
20240712,121100,5093751190,12470,12480,12480,12470,370
20240712,121000,5089137080,12480,12480,12480,12480,133
20240712,120900,5087477240,12470,12480,12480,12460,1318
20240712,120800,5071041910,12480,12470,12480,12470,395
20240712,120700,5066112460,12470,12470,12470,12460,3424
20240712,120600,5023418180,12470,12480,12480,12470,636
20240712,120500,5015485010,12480,12480,12480,12470,627
20240712,120400,5007662560,12480,12470,12480,12470,742
20240712,120300,4998405790,12470,12480,12480,12470,1232
20240712,120200,4983039910,12480,12490,12490,12470,467
20240712,120100,4977213500,12490,12500,12500,12470,12406
20240712,120000,4822366570,12500,12500,12510,12490,6210
20240712,115900,4744768420,12500,12510,12510,12500,2097
20240712,115800,4718543280,12510,12500,12510,12500,1392
20240712,115700,4701132830,12510,12510,12510,12500,193
20240712,115600,4698718990,12500,12530,12530,12500,22044
20240712,115500,4423031330,12530,12530,12540,12520,575
20240712,115400,4415826680,12530,12520,12530,12520,167
20240712,115300,4413734950,12520,12530,12530,12520,21
20240712,115200,4413472020,12530,12520,12530,12520,271
20240712,115100,4410078980,12520,12520,12520,12520,2281
20240712,115000,4381520860,12520,12530,12530,12520,164
20240712,114900,4379466130,12530,12520,12530,12520,222
20240712,114800,4376685760,12520,12520,12520,12520,1874
20240712,114700,4353223280,12520,12530,12530,12520,820
20240712,114600,4342956050,12530,12530,12530,12530,538
20240712,114500,4336214910,12530,12540,12540,12530,1324
20240712,114400,4319624600,12530,12540,12540,12530,125
20240712,114300,4318057890,12530,12530,12530,12530,222
20240712,114200,4315276230,12540,12540,12540,12530,664
20240712,114100,4306955880,12540,12540,12540,12540,71
20240712,114000,4306065540,12540,12530,12540,12530,124
20240712,113900,4304511250,12530,12540,12540,12530,1320
20240712,113800,4287961410,12550,12540,12550,12540,752
20240712,113700,4278527710,12540,12550,12550,12530,548
20240712,113600,4271657530,12540,12540,12540,12530,534
20240712,113500,4264961180,12540,12540,12540,12540,210
20240712,113400,4262327780,12540,12530,12540,12530,657
20240712,113300,4254089600,12540,12540,12550,12540,474
20240712,113200,4248144540,12540,12530,12540,12530,230
20240712,113100,4245262330,12530,12550,12550,12530,129
20240712,113000,4243645920,12540,12540,12550,12530,219
20240712,112900,4240900150,12530,12550,12550,12530,92
20240712,112800,4239746530,12530,12550,12550,12530,716
20240712,112700,4230770160,12540,12530,12540,12530,3135
20240712,112600,4191488150,12540,12540,12550,12540,2398
20240712,112500,4161417220,12550,12540,12550,12540,100
20240712,112400,4160163200,12540,12540,12540,12540,202
20240712,112300,4157630120,12540,12540,12540,12540,196
20240712,112200,4155172280,12540,12540,12550,12540,897
20240712,112100,4143923790,12540,12530,12540,12530,2325
20240712,112000,4114768390,12530,12540,12540,12530,4178
20240712,111900,4062406590,12540,12560,12560,12540,81
20240712,111800,4061390700,12560,12540,12560,12540,683
20240712,111700,4052823940,12550,12550,12550,12550,79
20240712,111600,4051832490,12550,12550,12560,12550,312
20240712,111500,4047916800,12560,12550,12560,12550,195
20240712,111400,4045469470,12540,12550,12550,12540,516
20240712,111300,4038994940,12550,12540,12550,12540,129
20240712,111200,4037377270,12550,12550,12550,12550,228
20240712,111100,4034515870,12550,12550,12550,12540,12
20240712,111000,4034365370,12540,12550,12550,12540,939
20240712,110900,4022582200,12550,12560,12560,12550,166
20240712,110800,4020498820,12560,12550,12560,12550,67
20240712,110700,4019657960,12550,12550,12550,12550,87
20240712,110600,4018566110,12550,12550,12560,12550,105
20240712,110500,4017248350,12550,12560,12560,12550,1472
20240712,110400,3998774350,12550,12550,12550,12550,284
20240712,110300,3995210150,12550,12550,12550,12540,694
20240712,110200,3986501130,12540,12540,12540,12540,78
20240712,110100,3985523010,12540,12540,12550,12540,1663
20240712,110000,3964663990,12540,12540,12550,12540,1824
20240712,105900,3941790830,12540,12550,12550,12540,485
20240712,105800,3935708120,12550,12540,12550,12530,3952
20240712,105700,3886164090,12540,12550,12550,12540,2107
20240712,105600,3859738920,12560,12540,12560,12530,620
20240712,105500,3851964670,12530,12540,12540,12530,847
20240712,105400,3841344300,12540,12530,12540,12530,222
20240712,105300,3838560630,12530,12560,12560,12520,13159
20240712,105200,3673566490,12560,12570,12570,12560,325
20240712,105100,3669481840,12580,12580,12580,12580,33
20240712,105000,3669066700,12570,12580,12580,12570,2379
20240712,104900,3639161140,12590,12590,12590,12580,148
20240712,104800,3637299190,12570,12570,12580,12570,70
20240712,104700,3636419270,12570,12590,12590,12570,399
20240712,104600,3631400040,12580,12570,12580,12570,476
20240712,104500,3625413570,12590,12580,12590,12550,2874
20240712,104400,3589303440,12580,12570,12580,12570,96
20240712,104300,3588096700,12580,12570,12590,12570,100
20240712,104200,3586838430,12570,12590,12590,12570,567
20240712,104100,3579710330,12590,12580,12590,12580,619
20240712,104000,3571918560,12590,12580,12590,12580,63
20240712,103900,3571125990,12590,12580,12590,12580,3420
20240712,103800,3528089880,12580,12590,12590,12580,317
20240712,103700,3524101860,12580,12580,12590,12580,1104
20240712,103600,3510208230,12590,12590,12590,12590,641
20240712,103500,3502138040,12600,12590,12600,12580,577
20240712,103400,3494872320,12580,12590,12590,12580,595
20240712,103300,3487385870,12590,12590,12590,12590,231
20240712,103200,3484477580,12580,12590,12590,12580,552
20240712,103100,3477529390,12590,12600,12600,12590,156
20240712,103000,3475565300,12590,12580,12590,12580,1295
20240712,102900,3459264030,12580,12570,12590,12570,577
20240712,102800,3452008560,12580,12590,12590,12580,12
20240712,102700,3451857530,12590,12580,12590,12570,274
20240712,102600,3448411010,12590,12580,12590,12560,441
20240712,102500,3442863810,12590,12580,12590,12560,1303
20240712,102400,3426483060,12570,12570,12600,12570,7168
20240712,102300,3336332520,12560,12570,12570,12550,154
20240712,102200,3334398880,12570,12560,12570,12550,331
20240712,102100,3330242770,12560,12550,12560,12550,1263
20240712,102000,3314379640,12550,12550,12560,12550,80
20240712,101900,3313375520,12550,12550,12560,12540,1290
20240712,101800,3297186400,12550,12540,12550,12540,404
20240712,101700,3292118670,12550,12540,12550,12540,164
20240712,101600,3290061850,12540,12550,12560,12540,2390
20240712,101500,3260068840,12550,12550,12560,12550,1275
20240712,101400,3244067290,12550,12580,12580,12550,4529
20240712,101300,3187178680,12570,12570,12570,12560,2856
20240712,101200,3151278770,12570,12560,12570,12560,1375
20240712,101100,3134007890,12550,12560,12560,12550,376
20240712,101000,3129288650,12560,12560,12560,12550,1290
20240712,100900,3113094040,12550,12550,12560,12550,740
20240712,100800,3103804240,12560,12550,12560,12550,5343
20240712,100700,3036712510,12550,12550,12560,12540,475
20240712,100600,3030750960,12550,12550,12550,12540,173
20240712,100500,3028581410,12540,12530,12550,12530,447
20240712,100400,3022976830,12530,12540,12540,12510,2928
20240712,100300,2986331430,12540,12520,12550,12520,2297
20240712,100200,2957562440,12530,12520,12540,12520,1482
20240712,100100,2939001410,12520,12520,12520,12510,2349
20240712,100000,2909605970,12520,12530,12540,12520,3984
20240712,095900,2859706870,12540,12550,12550,12540,1797
20240712,095800,2837164070,12530,12540,12550,12530,4444
20240712,095700,2781443420,12520,12530,12540,12510,11315
20240712,095600,2639832420,12520,12550,12550,12510,10956
20240712,095500,2502587560,12550,12560,12560,12550,5596
20240712,095400,2432336760,12560,12570,12570,12560,5658
20240712,095300,2361236490,12570,12570,12580,12570,1986
20240712,095200,2336272440,12570,12590,12590,12570,5433
20240712,095100,2267915950,12590,12590,12600,12580,2323
20240712,095000,2238669750,12590,12590,12600,12590,1101
20240712,094900,2224807500,12600,12600,12600,12590,3770
20240712,094800,2177323620,12600,12600,12600,12590,5295
20240712,094700,2110653570,12600,12610,12610,12590,9698
20240712,094600,1988451150,12620,12610,12630,12610,411
20240712,094500,1983264700,12620,12610,12620,12600,2717
20240712,094400,1948997250,12610,12620,12630,12610,4437
20240712,094300,1893033380,12630,12630,12630,12620,476
20240712,094200,1887024030,12630,12630,12640,12620,896
20240712,094100,1875707210,12630,12620,12630,12620,117
20240712,094000,1874230240,12640,12630,12640,12620,2634
20240712,093900,1840972840,12630,12630,12630,12610,1461
20240712,093800,1822545830,12600,12620,12640,12600,3707
20240712,093700,1775788320,12610,12620,12620,12610,1588
20240712,093600,1755748330,12620,12630,12630,12610,5966
20240712,093500,1680477700,12630,12640,12640,12620,14733
20240712,093400,1494395680,12640,12650,12650,12630,4925
20240712,093300,1432168170,12650,12640,12650,12630,2055
20240712,093200,1406207980,12630,12640,12640,12630,782
20240712,093100,1396328730,12640,12650,12650,12630,952
20240712,093000,1384292180,12650,12660,12670,12640,1241
20240712,092900,1368592110,12670,12660,12670,12660,12
20240712,092800,1368440140,12660,12660,12660,12640,4150
20240712,092700,1315936900,12660,12680,12690,12660,1644
20240712,092600,1295114150,12680,12700,12700,12660,3495
20240712,092500,1250817280,12700,12690,12700,12690,1256
20240712,092400,1234868280,12690,12630,12690,12630,2343
20240712,092300,1205196190,12630,12640,12640,12630,1220
20240712,092200,1189779140,12640,12640,12640,12630,907
20240712,092100,1178317640,12640,12640,12640,12630,624
20240712,092000,1170433630,12640,12650,12650,12630,1254
20240712,091900,1154583230,12640,12660,12660,12630,3540
20240712,091800,1109816230,12650,12660,12670,12650,951
20240712,091700,1097780060,12660,12650,12670,12640,1957
20240712,091600,1073021030,12650,12650,12670,12630,2452
20240712,091500,1042010510,12640,12680,12680,12640,4183
20240712,091400,989078800,12680,12640,12680,12620,4458
20240712,091300,932742620,12630,12630,12660,12630,2301
20240712,091200,903669790,12620,12690,12700,12620,8354
20240712,091100,797955070,12690,12640,12700,12640,3522
20240712,091000,753338730,12650,12620,12650,12610,5415
20240712,090900,684996310,12620,12610,12620,12590,3567
20240712,090800,640023090,12600,12620,12630,12570,14053
20240712,090700,463043980,12620,12670,12680,12600,11537
20240712,090600,317221190,12670,12700,12700,12670,5543
20240712,090500,246887900,12700,12730,12730,12690,5300
20240712,090400,179571150,12720,12800,12800,12720,4350
20240712,090300,124050970,12800,12820,12830,12780,1956
20240712,090200,98993090,12820,12810,12820,12800,1034
20240712,090100,85743140,12810,12790,12820,12780,1211
20240712,090000,70242650,12780,12830,12830,12780,5273