stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240715,201200,3732214200,12600,12600,12600,12600,11647
20240715,201100,3732214200,12600,12600,12600,12600,0
20240715,201000,3732214200,12600,12600,12600,12600,0
20240715,200900,3732214200,12600,12600,12600,12600,0
20240715,200800,3732214200,12600,12600,12600,12600,0
20240715,200700,3732214200,12600,12600,12600,12600,0
20240715,200600,3732214200,12600,12600,12600,12600,0
20240715,200500,3732214200,12600,12600,12600,12600,0
20240715,200400,3732214200,12600,12600,12600,12600,0
20240715,200300,3732214200,12600,12600,12600,12600,0
20240715,200200,3732214200,12600,12600,12600,12600,0
20240715,200100,3732214200,12600,12600,12600,12600,0
20240715,200000,3732214200,12600,12600,12600,12600,0
20240715,195900,3732214200,12600,12600,12600,12600,0
20240715,195800,3732214200,12600,12600,12600,12600,0
20240715,195700,3732214200,12600,12600,12600,12600,0
20240715,195600,3732214200,12600,12600,12600,12600,0
20240715,195500,3732214200,12600,12600,12600,12600,0
20240715,195400,3732214200,12600,12600,12600,12600,0
20240715,195300,3732214200,12600,12600,12600,12600,0
20240715,195200,3732214200,12600,12600,12600,12600,0
20240715,195100,3732214200,12600,12600,12600,12600,0
20240715,195000,3732214200,12600,12600,12600,12600,0
20240715,194900,3732214200,12600,12600,12600,12600,0
20240715,194800,3732214200,12600,12600,12600,12600,0
20240715,194700,3732214200,12600,12600,12600,12600,0
20240715,194600,3732214200,12600,12600,12600,12600,0
20240715,194500,3732214200,12600,12600,12600,12600,0
20240715,194400,3732214200,12600,12600,12600,12600,0
20240715,194300,3732214200,12600,12600,12600,12600,0
20240715,194200,3732214200,12600,12600,12600,12600,11647
20240715,194100,3732214200,12600,12600,12600,12600,0
20240715,194000,3732214200,12600,12600,12600,12600,0
20240715,193900,3732214200,12600,12600,12600,12600,0
20240715,193800,3732214200,12600,12600,12600,12600,0
20240715,193700,3732214200,12600,12600,12600,12600,0
20240715,193600,3732214200,12600,12600,12600,12600,0
20240715,193500,3732214200,12600,12600,12600,12600,0
20240715,193400,3732214200,12600,12600,12600,12600,0
20240715,193300,3732214200,12600,12600,12600,12600,0
20240715,193200,3732214200,12600,12600,12600,12600,0
20240715,193100,3732214200,12600,12600,12600,12600,0
20240715,193000,3732214200,12600,12600,12600,12600,0
20240715,192900,3732214200,12600,12600,12600,12600,0
20240715,192800,3732214200,12600,12600,12600,12600,0
20240715,192700,3732214200,12600,12600,12600,12600,0
20240715,192600,3732214200,12600,12600,12600,12600,0
20240715,192500,3732214200,12600,12600,12600,12600,0
20240715,192400,3732214200,12600,12600,12600,12600,0
20240715,192300,3732214200,12600,12600,12600,12600,0
20240715,192200,3732214200,12600,12600,12600,12600,0
20240715,192100,3732214200,12600,12600,12600,12600,0
20240715,192000,3732214200,12600,12600,12600,12600,0
20240715,191900,3732214200,12600,12600,12600,12600,0
20240715,191800,3732214200,12600,12600,12600,12600,0
20240715,191700,3732214200,12600,12600,12600,12600,0
20240715,191600,3732214200,12600,12600,12600,12600,0
20240715,191500,3732214200,12600,12600,12600,12600,0
20240715,191400,3732214200,12600,12600,12600,12600,0
20240715,191300,3732214200,12600,12600,12600,12600,0
20240715,191200,3732214200,12600,12600,12600,12600,11647
20240715,191100,3732214200,12600,12600,12600,12600,0
20240715,191000,3732214200,12600,12600,12600,12600,0
20240715,190900,3732214200,12600,12600,12600,12600,0
20240715,190800,3732214200,12600,12600,12600,12600,0
20240715,190700,3732214200,12600,12600,12600,12600,0
20240715,190600,3732214200,12600,12600,12600,12600,0
20240715,190500,3732214200,12600,12600,12600,12600,0
20240715,190400,3732214200,12600,12600,12600,12600,0
20240715,190300,3732214200,12600,12600,12600,12600,0
20240715,190200,3732214200,12600,12600,12600,12600,0
20240715,190100,3732214200,12600,12600,12600,12600,0
20240715,190000,3732214200,12600,12600,12600,12600,0
20240715,185900,3732214200,12600,12600,12600,12600,0
20240715,185800,3732214200,12600,12600,12600,12600,0
20240715,185700,3732214200,12600,12600,12600,12600,0
20240715,185600,3732214200,12600,12600,12600,12600,0
20240715,185500,3732214200,12600,12600,12600,12600,0
20240715,185400,3732214200,12600,12600,12600,12600,0
20240715,185300,3732214200,12600,12600,12600,12600,0
20240715,185200,3732214200,12600,12600,12600,12600,0
20240715,185100,3732214200,12600,12600,12600,12600,0
20240715,185000,3732214200,12600,12600,12600,12600,0
20240715,184900,3732214200,12600,12600,12600,12600,0
20240715,184800,3732214200,12600,12600,12600,12600,0
20240715,184700,3732214200,12600,12600,12600,12600,0
20240715,184600,3732214200,12600,12600,12600,12600,0
20240715,184500,3732214200,12600,12600,12600,12600,0
20240715,184400,3732214200,12600,12600,12600,12600,0
20240715,184300,3732214200,12600,12600,12600,12600,0
20240715,184200,3732214200,12600,12600,12600,12600,11647
20240715,184100,3732214200,12600,12600,12600,12600,0
20240715,184000,3732214200,12600,12600,12600,12600,0
20240715,183900,3732214200,12600,12600,12600,12600,0
20240715,183800,3732214200,12600,12600,12600,12600,0
20240715,183700,3732214200,12600,12600,12600,12600,0
20240715,183600,3732214200,12600,12600,12600,12600,0
20240715,183500,3732214200,12600,12600,12600,12600,0
20240715,183400,3732214200,12600,12600,12600,12600,0
20240715,183300,3732214200,12600,12600,12600,12600,0
20240715,183200,3732214200,12600,12600,12600,12600,0
20240715,183100,3732214200,12600,12600,12600,12600,0
20240715,183000,3732214200,12600,12600,12600,12600,0
20240715,182900,3732214200,12600,12600,12600,12600,0
20240715,182800,3732214200,12600,12600,12600,12600,0
20240715,182700,3732214200,12600,12600,12600,12600,0
20240715,182600,3732214200,12600,12600,12600,12600,0
20240715,182500,3732214200,12600,12600,12600,12600,0
20240715,182400,3732214200,12600,12600,12600,12600,0
20240715,182300,3732214200,12600,12600,12600,12600,0
20240715,182200,3732214200,12600,12600,12600,12600,0
20240715,182100,3732214200,12600,12600,12600,12600,0
20240715,182000,3732214200,12600,12600,12600,12600,0
20240715,181900,3732214200,12600,12600,12600,12600,0
20240715,181800,3732214200,12600,12600,12600,12600,0
20240715,181700,3732214200,12600,12600,12600,12600,0
20240715,181600,3732214200,12600,12600,12600,12600,0
20240715,181500,3732214200,12600,12600,12600,12600,0
20240715,181400,3732214200,12600,12600,12600,12600,0
20240715,181300,3732214200,12600,12600,12600,12600,0
20240715,181200,3732214200,12600,12600,12600,12600,11647
20240715,181100,3732214200,12600,12600,12600,12600,0
20240715,181000,3732214200,12600,12600,12600,12600,0
20240715,180900,3732214200,12600,12600,12600,12600,0
20240715,180800,3732214200,12600,12600,12600,12600,0
20240715,180700,3732214200,12600,12600,12600,12600,0
20240715,180600,3732214200,12600,12600,12600,12600,0
20240715,180500,3732214200,12600,12600,12600,12600,0
20240715,180400,3732214200,12600,12600,12600,12600,0
20240715,180300,3732214200,12600,12600,12600,12600,0
20240715,180200,3732214200,12600,12600,12600,12600,0
20240715,180100,3732214200,12600,12600,12600,12600,0
20240715,180000,3732214200,12600,12600,12600,12600,0
20240715,175900,3732214200,12600,12600,12600,12600,0
20240715,175800,3732214200,12600,12600,12600,12600,0
20240715,175700,3732214200,12600,12600,12600,12600,0
20240715,175600,3732214200,12600,12600,12600,12600,0
20240715,175500,3732214200,12600,12600,12600,12600,0
20240715,175400,3732214200,12600,12600,12600,12600,0
20240715,175300,3732214200,12600,12600,12600,12600,0
20240715,175200,3732214200,12600,12600,12600,12600,0
20240715,175100,3732214200,12600,12600,12600,12600,0
20240715,175000,3732214200,12600,12600,12600,12600,0
20240715,174900,3732214200,12600,12600,12600,12600,0
20240715,174800,3732214200,12600,12600,12600,12600,0
20240715,174700,3732214200,12600,12600,12600,12600,0
20240715,174600,3732214200,12600,12600,12600,12600,0
20240715,174500,3732214200,12600,12600,12600,12600,0
20240715,174400,3732214200,12600,12600,12600,12600,0
20240715,174300,3732214200,12600,12600,12600,12600,0
20240715,174200,3732214200,12600,12600,12600,12600,11647
20240715,174100,3732214200,12600,12600,12600,12600,0
20240715,174000,3732214200,12600,12600,12600,12600,0
20240715,173900,3732214200,12600,12600,12600,12600,0
20240715,173800,3732214200,12600,12600,12600,12600,0
20240715,173700,3732214200,12600,12600,12600,12600,0
20240715,173600,3732214200,12600,12600,12600,12600,0
20240715,173500,3732214200,12600,12600,12600,12600,0
20240715,173400,3732214200,12600,12600,12600,12600,0
20240715,173300,3732214200,12600,12600,12600,12600,0
20240715,173200,3732214200,12600,12600,12600,12600,0
20240715,173100,3732214200,12600,12600,12600,12600,0
20240715,173000,3732214200,12600,12600,12600,12600,0
20240715,172900,3732214200,12600,12600,12600,12600,0
20240715,172800,3732214200,12600,12600,12600,12600,0
20240715,172700,3732214200,12600,12600,12600,12600,0
20240715,172600,3732214200,12600,12600,12600,12600,0
20240715,172500,3732214200,12600,12600,12600,12600,0
20240715,172400,3732214200,12600,12600,12600,12600,0
20240715,172300,3732214200,12600,12600,12600,12600,0
20240715,172200,3732214200,12600,12600,12600,12600,0
20240715,172100,3732214200,12600,12600,12600,12600,0
20240715,172000,3732214200,12600,12600,12600,12600,0
20240715,171900,3732214200,12600,12600,12600,12600,0
20240715,171800,3732214200,12600,12600,12600,12600,0
20240715,171700,3732214200,12600,12600,12600,12600,0
20240715,171600,3732214200,12600,12600,12600,12600,0
20240715,171500,3732214200,12600,12600,12600,12600,0
20240715,171400,3732214200,12600,12600,12600,12600,0
20240715,171300,3732214200,12600,12600,12600,12600,0
20240715,171200,3732214200,12600,12600,12600,12600,11647
20240715,171100,3732214200,12600,12600,12600,12600,0
20240715,171000,3732214200,12600,12600,12600,12600,0
20240715,170900,3732214200,12600,12600,12600,12600,0
20240715,170800,3732214200,12600,12600,12600,12600,0
20240715,170700,3732214200,12600,12600,12600,12600,0
20240715,170600,3732214200,12600,12600,12600,12600,0
20240715,170500,3732214200,12600,12600,12600,12600,0
20240715,170400,3732214200,12600,12600,12600,12600,0
20240715,170300,3732214200,12600,12600,12600,12600,0
20240715,170200,3732214200,12600,12600,12600,12600,0
20240715,170100,3732214200,12600,12600,12600,12600,0
20240715,170000,3732214200,12600,12600,12600,12600,0
20240715,165900,3732214200,12600,12600,12600,12600,0
20240715,165800,3732214200,12600,12600,12600,12600,0
20240715,165700,3732214200,12600,12600,12600,12600,0
20240715,165600,3732214200,12600,12600,12600,12600,0
20240715,165500,3732214200,12600,12600,12600,12600,0
20240715,165400,3732214200,12600,12600,12600,12600,0
20240715,165300,3732214200,12600,12600,12600,12600,0
20240715,165200,3732214200,12600,12600,12600,12600,0
20240715,165100,3732214200,12600,12600,12600,12600,0
20240715,165000,3732214200,12600,12600,12600,12600,0
20240715,164900,3732214200,12600,12600,12600,12600,0
20240715,164800,3732214200,12600,12600,12600,12600,0
20240715,164700,3732214200,12600,12600,12600,12600,0
20240715,164600,3732214200,12600,12600,12600,12600,0
20240715,164500,3732214200,12600,12600,12600,12600,0
20240715,164400,3732214200,12600,12600,12600,12600,0
20240715,164300,3732214200,12600,12600,12600,12600,0
20240715,164200,3732214200,12600,12600,12600,12600,11647
20240715,164100,3732214200,12600,12600,12600,12600,0
20240715,164000,3732214200,12600,12600,12600,12600,0
20240715,163900,3732214200,12600,12600,12600,12600,0
20240715,163800,3732214200,12600,12600,12600,12600,0
20240715,163700,3732214200,12600,12600,12600,12600,0
20240715,163600,3732214200,12600,12600,12600,12600,0
20240715,163500,3732214200,12600,12600,12600,12600,0
20240715,163400,3732214200,12600,12600,12600,12600,0
20240715,163300,3732214200,12600,12600,12600,12600,0
20240715,163200,3732214200,12600,12600,12600,12600,0
20240715,163100,3732214200,12600,12600,12600,12600,0
20240715,163000,3732214200,12600,12600,12600,12600,0
20240715,162900,3732214200,12600,12600,12600,12600,0
20240715,162800,3732214200,12600,12600,12600,12600,0
20240715,162700,3732214200,12600,12600,12600,12600,0
20240715,162600,3732214200,12600,12600,12600,12600,0
20240715,162500,3732214200,12600,12600,12600,12600,0
20240715,162400,3732214200,12600,12600,12600,12600,0
20240715,162300,3732214200,12600,12600,12600,12600,0
20240715,162200,3732214200,12600,12600,12600,12600,0
20240715,162100,3732214200,12600,12600,12600,12600,0
20240715,162000,3732214200,12600,12600,12600,12600,0
20240715,161900,3732214200,12600,12600,12600,12600,0
20240715,161800,3732214200,12600,12600,12600,12600,0
20240715,161700,3732214200,12600,12600,12600,12600,0
20240715,161600,3732214200,12600,12600,12600,12600,0
20240715,161500,3732214200,12600,12600,12600,12600,0
20240715,161400,3732214200,12600,12600,12600,12600,0
20240715,161300,3732214200,12600,12600,12600,12600,0
20240715,161200,3732214200,12600,12600,12600,12600,11647
20240715,161100,3732214200,12600,12600,12600,12600,0
20240715,161000,3732214200,12600,12600,12600,12600,0
20240715,160900,3732214200,12600,12600,12600,12600,0
20240715,160800,3732214200,12600,12600,12600,12600,0
20240715,160700,3732214200,12600,12600,12600,12600,0
20240715,160600,3732214200,12600,12600,12600,12600,0
20240715,160500,3732214200,12600,12600,12600,12600,0
20240715,160400,3732214200,12600,12600,12600,12600,0
20240715,160300,3732214200,12600,12600,12600,12600,0
20240715,160200,3732214200,12600,12600,12600,12600,0
20240715,160100,3732214200,12600,12600,12600,12600,0
20240715,160000,3732214200,12600,12600,12600,12600,0
20240715,155900,3732214200,12600,12600,12600,12600,0
20240715,155800,3732214200,12600,12600,12600,12600,0
20240715,155700,3732214200,12600,12600,12600,12600,0
20240715,155600,3732214200,12600,12600,12600,12600,0
20240715,155500,3732214200,12600,12600,12600,12600,0
20240715,155400,3732214200,12600,12600,12600,12600,0
20240715,155300,3732214200,12600,12600,12600,12600,0
20240715,155200,3732214200,12600,12600,12600,12600,0
20240715,155100,3732214200,12600,12600,12600,12600,0
20240715,155000,3732214200,12600,12600,12600,12600,0
20240715,154900,3732214200,12600,12600,12600,12600,0
20240715,154800,3732214200,12600,12600,12600,12600,0
20240715,154700,3732214200,12600,12600,12600,12600,0
20240715,154600,3732214200,12600,12600,12600,12600,0
20240715,154500,3732214200,12600,12600,12600,12600,0
20240715,154400,3732214200,12600,12600,12600,12600,0
20240715,154300,3732214200,12600,12600,12600,12600,0
20240715,154200,3732214200,12600,12600,12600,12600,11647
20240715,154100,3732214200,12600,12600,12600,12600,0
20240715,154000,3732214200,12600,12600,12600,12600,0
20240715,153900,3732214200,12600,12600,12600,12600,0
20240715,153800,3732214200,12600,12600,12600,12600,0
20240715,153700,3732214200,12600,12600,12600,12600,0
20240715,153600,3732214200,12600,12600,12600,12600,0
20240715,153500,3732214200,12600,12600,12600,12600,0
20240715,153400,3732214200,12600,12600,12600,12600,0
20240715,153300,3732214200,12600,12600,12600,12600,0
20240715,153200,3732214200,12600,12600,12600,12600,0
20240715,153100,3732214200,12600,12600,12600,12600,0
20240715,153000,3732214200,12600,12600,12600,12600,11647
20240715,152900,3585462000,12620,12620,12620,12620,0
20240715,152800,3585462000,12620,12620,12620,12620,0
20240715,152700,3585462000,12620,12620,12620,12620,0
20240715,152600,3585462000,12620,12620,12620,12620,0
20240715,152500,3585462000,12620,12620,12620,12620,0
20240715,152400,3585462000,12620,12620,12620,12620,0
20240715,152300,3585462000,12620,12620,12620,12620,0
20240715,152200,3585462000,12620,12620,12620,12620,0
20240715,152100,3585462000,12620,12620,12620,12620,0
20240715,152000,3585462000,12620,12620,12620,12620,0
20240715,151900,3585462000,12620,12620,12620,12610,559
20240715,151800,3578407950,12620,12630,12630,12610,1369
20240715,151700,3561126470,12630,12630,12640,12620,1089
20240715,151600,3547371570,12630,12610,12630,12610,1924
20240715,151500,3523099400,12610,12600,12610,12600,650
20240715,151400,3514907640,12600,12610,12610,12600,1985
20240715,151300,3489886800,12610,12600,12610,12590,2797
20240715,151200,3454643350,12600,12600,12600,12600,800
20240715,151100,3444563350,12590,12600,12600,12580,5371
20240715,151000,3376945940,12600,12600,12600,12590,1579
20240715,150900,3357052530,12600,12590,12600,12590,747
20240715,150800,3347642690,12600,12590,12610,12590,4440
20240715,150700,3291699660,12600,12590,12600,12590,885
20240715,150600,3280549150,12600,12590,12600,12580,553
20240715,150500,3273586530,12580,12580,12600,12570,3021
20240715,150400,3235566440,12580,12580,12580,12570,190
20240715,150300,3233176440,12570,12570,12570,12570,618
20240715,150200,3225408180,12560,12570,12570,12560,202
20240715,150100,3222869240,12570,12570,12570,12560,145
20240715,150000,3221046790,12560,12570,12570,12560,516
20240715,145900,3214560740,12570,12570,12570,12560,159
20240715,145800,3212562610,12560,12580,12580,12560,880
20240715,145700,3201501760,12570,12580,12580,12570,287
20240715,145600,3197894100,12580,12580,12580,12580,40
20240715,145500,3197390900,12580,12580,12580,12570,291
20240715,145400,3193733000,12570,12570,12570,12570,60
20240715,145300,3192978800,12570,12580,12580,12570,865
20240715,145200,3182099590,12570,12580,12580,12570,465
20240715,145100,3176249990,12580,12570,12580,12570,1114
20240715,145000,3162236460,12570,12570,12570,12570,1220
20240715,144900,3146901060,12570,12570,12570,12570,61
20240715,144800,3146134290,12570,12570,12570,12560,337
20240715,144700,3141899220,12570,12560,12570,12560,1155
20240715,144600,3127392090,12560,12560,12560,12550,123
20240715,144500,3125847260,12550,12550,12560,12550,24
20240715,144400,3125546030,12550,12560,12570,12550,586
20240715,144300,3118184350,12560,12570,12570,12560,316
20240715,144200,3114213710,12570,12580,12580,12570,109
20240715,144100,3112843280,12570,12580,12580,12570,156
20240715,144000,3110881550,12570,12580,12580,12570,231
20240715,143900,3107975600,12580,12580,12590,12580,1682
20240715,143800,3086815040,12580,12580,12590,12580,910
20240715,143700,3075363540,12580,12580,12580,12580,539
20240715,143600,3068582920,12580,12570,12580,12570,473
20240715,143500,3062634300,12560,12550,12560,12550,226
20240715,143400,3059796740,12560,12570,12580,12550,1313
20240715,143300,3043310630,12570,12560,12570,12560,986
20240715,143200,3030919510,12560,12560,12560,12560,13
20240715,143100,3030756230,12560,12550,12560,12550,286
20240715,143000,3027166230,12560,12560,12560,12560,312
20240715,142900,3023247510,12560,12550,12560,12550,234
20240715,142800,3020309080,12550,12550,12550,12540,574
20240715,142700,3013110730,12550,12540,12550,12540,45
20240715,142600,3012546320,12540,12530,12540,12530,84
20240715,142500,3011493260,12530,12530,12530,12530,28
20240715,142400,3011142420,12530,12540,12550,12530,150
20240715,142300,3009262520,12530,12530,12530,12530,953
20240715,142200,2997321430,12520,12520,12520,12520,166
20240715,142100,2995243110,12540,12560,12570,12530,1229
20240715,142000,2979815150,12530,12570,12570,12530,1239
20240715,141900,2964265700,12570,12570,12580,12570,1368
20240715,141800,2947063440,12580,12590,12590,12570,492
20240715,141700,2940871090,12590,12580,12600,12580,1033
20240715,141600,2927865600,12590,12590,12600,12580,1932
20240715,141500,2903529350,12590,12580,12600,12580,3868
20240715,141400,2854831880,12560,12550,12580,12550,2670
20240715,141300,2821258850,12560,12560,12560,12550,962
20240715,141200,2809179560,12560,12540,12560,12540,1761
20240715,141100,2787080110,12530,12560,12560,12530,831
20240715,141000,2776649450,12560,12550,12560,12550,2777
20240715,140900,2741775720,12550,12510,12550,12510,4783
20240715,140800,2681843740,12510,12500,12510,12500,186
20240715,140700,2679518560,12500,12500,12500,12500,0
20240715,140600,2679518560,12500,12500,12510,12500,139
20240715,140500,2677781050,12510,12510,12510,12500,234
20240715,140400,2674853990,12500,12500,12510,12500,114
20240715,140300,2673428910,12520,12510,12520,12500,296
20240715,140200,2669728740,12510,12510,12520,12510,427
20240715,140100,2664385970,12520,12500,12520,12500,997
20240715,140000,2651914080,12500,12510,12510,12500,231
20240715,135900,2649024470,12510,12510,12510,12510,104
20240715,135800,2647723430,12510,12510,12520,12510,130
20240715,135700,2646096930,12510,12510,12510,12510,340
20240715,135600,2641843530,12510,12510,12510,12510,28
20240715,135500,2641493250,12510,12520,12520,12510,241
20240715,135400,2638478300,12520,12500,12520,12500,172
20240715,135300,2636325920,12510,12510,12510,12510,526
20240715,135200,2629745660,12510,12500,12510,12500,215
20240715,135100,2627057790,12500,12500,12510,12500,1850
20240715,135000,2603923450,12500,12500,12500,12500,1001
20240715,134900,2591410950,12500,12510,12520,12500,1118
20240715,134800,2577424740,12520,12510,12520,12510,88
20240715,134700,2576323750,12520,12520,12520,12510,112
20240715,134600,2574921620,12510,12510,12520,12510,439
20240715,134500,2569429710,12510,12510,12520,12510,483
20240715,134400,2563387230,12520,12510,12520,12510,1195
20240715,134300,2548431280,12510,12530,12530,12510,337
20240715,134200,2544213590,12520,12520,12520,12510,158
20240715,134100,2542235710,12520,12520,12520,12510,1820
20240715,134000,2519450230,12520,12520,12530,12520,131
20240715,133900,2517810000,12520,12530,12530,12520,295
20240715,133800,2514114100,12530,12520,12530,12520,32
20240715,133700,2513713420,12520,12520,12520,12520,261
20240715,133600,2510445700,12520,12530,12530,12520,114
20240715,133500,2509018190,12530,12530,12530,12520,64
20240715,133400,2508216550,12530,12530,12530,12520,39
20240715,133300,2507727930,12530,12520,12530,12520,547
20240715,133200,2500874330,12520,12520,12520,12510,61
20240715,133100,2500110890,12510,12530,12530,12510,235
20240715,133000,2497170050,12530,12520,12530,12520,261
20240715,132900,2493902010,12530,12530,12530,12520,212
20240715,132800,2491246440,12530,12520,12530,12520,80
20240715,132700,2490244320,12530,12530,12530,12530,203
20240715,132600,2487700730,12530,12530,12530,12530,396
20240715,132500,2482738850,12530,12520,12530,12520,233
20240715,132400,2479819640,12520,12520,12520,12510,259
20240715,132300,2476578460,12510,12510,12510,12510,128
20240715,132200,2474977180,12520,12520,12520,12520,284
20240715,132100,2471421500,12520,12510,12520,12510,87
20240715,132000,2470332320,12510,12520,12520,12510,100
20240715,131900,2469080540,12520,12510,12520,12510,1089
20240715,131800,2455456890,12510,12500,12510,12500,508
20240715,131700,2449102090,12500,12500,12500,12500,519
20240715,131600,2442614590,12500,12500,12510,12500,431
20240715,131500,2437226680,12510,12500,12510,12500,29
20240715,131400,2436864170,12510,12500,12510,12500,84
20240715,131300,2435813980,12500,12500,12500,12500,28
20240715,131200,2435463980,12500,12510,12510,12500,114
20240715,131100,2434038870,12510,12510,12510,12510,102
20240715,131000,2432762850,12500,12510,12510,12500,30
20240715,130900,2432387830,12510,12510,12510,12500,430
20240715,130800,2427009310,12510,12510,12510,12510,342
20240715,130700,2422730890,12520,12510,12520,12510,379
20240715,130600,2417989570,12510,12500,12510,12500,253
20240715,130500,2414825820,12510,12510,12510,12500,990
20240715,130400,2402441190,12520,12510,12520,12510,324
20240715,130300,2398385710,12510,12520,12520,12510,34
20240715,130200,2397960340,12520,12510,12520,12510,211
20240715,130100,2395320310,12520,12520,12520,12520,218
20240715,130000,2392590950,12520,12520,12520,12520,758
20240715,125900,2383100790,12520,12530,12530,12520,49
20240715,125800,2382487100,12530,12530,12530,12530,80
20240715,125700,2381484700,12530,12520,12530,12520,483
20240715,125600,2375433960,12520,12510,12520,12510,244
20240715,125500,2372379370,12510,12520,12520,12510,1560
20240715,125400,2352862570,12510,12520,12520,12510,120
20240715,125300,2351361030,12520,12530,12530,12510,863
20240715,125200,2340556690,12520,12530,12530,12520,51
20240715,125100,2339918140,12530,12530,12530,12530,36
20240715,125000,2339467060,12530,12530,12540,12520,372
20240715,124900,2334806170,12530,12550,12550,12530,1062
20240715,124800,2321496210,12550,12540,12560,12540,1468
20240715,124700,2303072900,12540,12540,12550,12530,1083
20240715,124600,2289491650,12540,12520,12540,12520,1234
20240715,124500,2274024630,12520,12520,12520,12520,29
20240715,124400,2273661550,12530,12520,12530,12520,202
20240715,124300,2271131590,12520,12520,12520,12510,1033
20240715,124200,2258199760,12520,12520,12520,12510,1314
20240715,124100,2241749830,12510,12510,12510,12510,2
20240715,124000,2241724810,12510,12510,12520,12510,384
20240715,123900,2236920950,12510,12510,12520,12510,216
20240715,123800,2234218010,12520,12520,12520,12510,61
20240715,123700,2233454790,12510,12500,12510,12500,657
20240715,123600,2225237550,12500,12510,12510,12500,101
20240715,123500,2223974820,12510,12510,12510,12510,109
20240715,123400,2222611230,12500,12500,12510,12500,372
20240715,123300,2217960980,12500,12500,12500,12490,828
20240715,123200,2207611260,12490,12490,12490,12490,29
20240715,123100,2207249050,12490,12490,12490,12490,91
20240715,123000,2206112460,12490,12500,12500,12490,30
20240715,122900,2205737740,12500,12490,12500,12490,328
20240715,122800,2201638020,12500,12500,12500,12500,101
20240715,122700,2200375520,12490,12500,12500,12490,422
20240715,122600,2195102330,12490,12500,12500,12490,648
20240715,122500,2187007610,12500,12500,12500,12500,2
20240715,122400,2186982610,12500,12500,12500,12490,101
20240715,122300,2185720390,12500,12490,12500,12490,453
20240715,122200,2180062220,12490,12490,12490,12490,147
20240715,122100,2178226190,12500,12500,12500,12500,737
20240715,122000,2169013690,12510,12510,12510,12500,766
20240715,121900,2159438570,12510,12510,12510,12500,216
20240715,121800,2156736690,12510,12500,12510,12500,3
20240715,121700,2156699170,12510,12500,12510,12500,387
20240715,121600,2151861660,12500,12500,12500,12490,660
20240715,121500,2143617270,12500,12500,12500,12500,0
20240715,121400,2143617270,12500,12500,12500,12500,54
20240715,121300,2142942270,12500,12500,12500,12490,670
20240715,121200,2134569270,12490,12490,12500,12490,1932
20240715,121100,2110419670,12490,12490,12490,12490,28
20240715,121000,2110069950,12490,12500,12500,12490,53
20240715,120900,2109407940,12500,12490,12500,12490,29
20240715,120800,2109045720,12500,12500,12500,12500,0
20240715,120700,2109045720,12500,12490,12500,12490,29
20240715,120600,2108683500,12490,12500,12500,12490,38
20240715,120500,2108208820,12500,12500,12500,12500,184
20240715,120400,2105908820,12490,12500,12500,12490,313
20240715,120300,2101997120,12490,12500,12500,12490,1255
20240715,120200,2086320490,12490,12490,12490,12490,0
20240715,120100,2086320490,12490,12500,12500,12490,129
20240715,120000,2084708270,12500,12490,12500,12490,1443
20240715,115900,2066683400,12490,12490,12500,12490,137
20240715,115800,2064972250,12490,12500,12500,12490,370
20240715,115700,2060348820,12490,12490,12490,12490,165
20240715,115600,2058287970,12490,12490,12500,12490,169
20240715,115500,2056177120,12500,12490,12500,12490,84
20240715,115400,2055127920,12490,12490,12490,12480,764
20240715,115300,2045585840,12490,12490,12490,12480,150
20240715,115200,2043712620,12490,12480,12490,12480,115
20240715,115100,2042277390,12480,12490,12490,12480,135
20240715,115000,2040592570,12490,12490,12490,12480,262
20240715,114900,2037320970,12480,12480,12480,12480,299
20240715,114800,2033589450,12470,12480,12480,12470,59
20240715,114700,2032853410,12470,12470,12470,12470,48
20240715,114600,2032254850,12470,12470,12470,12470,828
20240715,114500,2021929690,12470,12470,12470,12470,0
20240715,114400,2021929690,12470,12480,12480,12470,41
20240715,114300,2021418280,12480,12480,12480,12480,169
20240715,114200,2019309160,12470,12470,12470,12470,1286
20240715,114100,2003272740,12460,12470,12470,12460,313
20240715,114000,1999370910,12470,12460,12470,12460,66
20240715,113900,1998548540,12460,12460,12460,12460,111
20240715,113800,1997165480,12460,12460,12470,12460,45
20240715,113700,1996604770,12460,12450,12460,12450,2055
20240715,113600,1971013970,12440,12440,12450,12440,964
20240715,113500,1959017790,12440,12440,12450,12440,639
20240715,113400,1951064160,12440,12450,12450,12440,5
20240715,113300,1951001950,12450,12440,12450,12430,112
20240715,113200,1949608700,12450,12450,12450,12440,2741
20240715,113100,1915502050,12450,12460,12460,12450,108
20240715,113000,1914156650,12460,12470,12470,12460,734
20240715,112900,1905009010,12460,12470,12470,12460,124
20240715,112800,1903463730,12470,12470,12470,12470,118
20240715,112700,1901992270,12470,12470,12470,12470,28
20240715,112600,1901643110,12470,12480,12480,12470,501
20240715,112500,1895394140,12480,12460,12480,12460,2651
20240715,112400,1862332830,12460,12470,12470,12460,375
20240715,112300,1857659650,12470,12450,12470,12450,1233
20240715,112200,1842296630,12460,12450,12460,12450,156
20240715,112100,1840353400,12450,12460,12460,12450,169
20240715,112000,1838247940,12460,12440,12460,12440,572
20240715,111900,1831125810,12440,12440,12440,12440,0
20240715,111800,1831125810,12440,12450,12450,12440,33
20240715,111700,1830715280,12440,12440,12440,12440,826
20240715,111600,1820439840,12450,12450,12450,12450,2
20240715,111500,1820414940,12440,12450,12450,12440,177
20240715,111400,1818212050,12440,12440,12440,12440,225
20240715,111300,1815413050,12450,12450,12450,12440,458
20240715,111200,1809713450,12440,12440,12440,12440,78
20240715,111100,1808743130,12450,12450,12450,12450,1094
20240715,111000,1795122830,12450,12450,12450,12450,108
20240715,110900,1793778230,12450,12450,12460,12450,441
20240715,110800,1788287760,12450,12440,12450,12440,152
20240715,110700,1786395640,12450,12440,12450,12440,71
20240715,110600,1785512160,12450,12450,12450,12440,297
20240715,110500,1781816510,12450,12450,12450,12450,524
20240715,110400,1775292710,12450,12460,12460,12450,553
20240715,110300,1768407850,12460,12440,12460,12440,36
20240715,110200,1767959680,12440,12450,12450,12440,690
20240715,110100,1759369280,12450,12450,12460,12450,345
20240715,110000,1755074010,12450,12450,12450,12450,590
20240715,105900,1747728510,12450,12460,12460,12450,510
20240715,105800,1741373990,12460,12470,12470,12460,365
20240715,105700,1736824020,12460,12460,12470,12460,895
20240715,105600,1725672210,12460,12450,12460,12450,1150
20240715,105500,1711343230,12450,12450,12460,12450,33
20240715,105400,1710932370,12450,12450,12460,12450,289
20240715,105300,1707334240,12450,12450,12460,12450,584
20240715,105200,1700063350,12440,12440,12440,12440,235
20240715,105100,1697139950,12440,12450,12450,12430,2346
20240715,105000,1667947910,12450,12450,12460,12450,207
20240715,104900,1665370710,12450,12450,12450,12450,412
20240715,104800,1660241310,12450,12430,12450,12430,2127
20240715,104700,1633772310,12430,12430,12440,12430,226
20240715,104600,1630962420,12440,12440,12440,12440,162
20240715,104500,1628947140,12440,12440,12440,12440,419
20240715,104400,1623734780,12440,12440,12440,12440,138
20240715,104300,1622018060,12450,12450,12450,12450,150
20240715,104200,1620150560,12440,12450,12450,12440,34
20240715,104100,1619727550,12450,12450,12450,12440,81
20240715,104000,1618719380,12450,12450,12450,12450,101
20240715,103900,1617461930,12440,12440,12450,12440,1072
20240715,103800,1604126200,12430,12440,12440,12430,99
20240715,103700,1602895110,12440,12440,12450,12430,541
20240715,103600,1596165460,12440,12440,12440,12440,710
20240715,103500,1587333060,12440,12450,12450,12440,54
20240715,103400,1586661090,12440,12440,12450,12430,195
20240715,103300,1584235250,12440,12440,12440,12430,165
20240715,103200,1582182700,12440,12430,12440,12430,1078
20240715,103100,1568782660,12430,12440,12440,12430,137
20240715,103000,1567078700,12440,12440,12440,12440,5
20240715,102900,1567016500,12440,12440,12440,12430,248
20240715,102800,1563931660,12440,12440,12440,12430,296
20240715,102700,1560249710,12450,12450,12450,12450,20
20240715,102600,1560000710,12440,12440,12450,12440,161
20240715,102500,1557996840,12440,12450,12450,12440,640
20240715,102400,1550033140,12440,12440,12440,12440,77
20240715,102300,1549075260,12450,12450,12450,12450,2059
20240715,102200,1523440710,12460,12460,12460,12450,1145
20240715,102100,1509174340,12460,12480,12480,12460,1970
20240715,102000,1484613660,12480,12470,12480,12470,739
20240715,101900,1475394280,12460,12460,12460,12460,128
20240715,101800,1473799400,12460,12460,12460,12450,114
20240715,101700,1472379240,12460,12450,12460,12450,240
20240715,101600,1469391230,12450,12440,12450,12440,101
20240715,101500,1468134660,12440,12430,12440,12430,239
20240715,101400,1465163800,12420,12430,12430,12420,2137
20240715,101300,1438600900,12430,12440,12450,12430,609
20240715,101200,1431025210,12430,12450,12450,12430,1305
20240715,101100,1414798990,12450,12420,12450,12420,793
20240715,101000,1404939160,12420,12410,12420,12400,1275
20240715,100900,1389106460,12410,12400,12410,12400,309
20240715,100800,1385274840,12410,12400,12410,12400,728
20240715,100700,1376240640,12410,12420,12420,12410,335
20240715,100600,1372083280,12420,12430,12430,12420,1143
20240715,100500,1357877590,12430,12420,12430,12410,182
20240715,100400,1355617020,12420,12410,12420,12390,2485
20240715,100300,1324801170,12400,12420,12420,12400,4801
20240715,100200,1265260380,12420,12410,12420,12410,558
20240715,100100,1258335550,12420,12420,12420,12420,286
20240715,100000,1254783430,12420,12420,12430,12420,297
20240715,095900,1251093160,12420,12430,12430,12420,1257
20240715,095800,1235470910,12430,12450,12450,12430,9
20240715,095700,1235358980,12430,12450,12450,12430,824
20240715,095600,1225108940,12450,12440,12450,12440,45
20240715,095500,1224548970,12450,12440,12450,12430,1733
20240715,095400,1202983020,12430,12440,12440,12430,21
20240715,095300,1202721980,12430,12440,12440,12430,573
20240715,095200,1195594190,12440,12450,12450,12440,1157
20240715,095100,1181201060,12450,12450,12450,12440,58
20240715,095000,1180479000,12440,12450,12450,12440,280
20240715,094900,1176995660,12440,12450,12450,12440,150
20240715,094800,1175129620,12440,12430,12440,12430,264
20240715,094700,1171847980,12440,12430,12440,12430,165
20240715,094600,1169795520,12430,12450,12450,12430,42
20240715,094500,1169273320,12440,12430,12440,12430,580
20240715,094400,1162059190,12440,12450,12450,12440,619
20240715,094300,1154358750,12450,12440,12450,12440,258
20240715,094200,1151149220,12440,12440,12440,12440,168
20240715,094100,1149059300,12440,12460,12460,12440,625
20240715,094000,1141284280,12440,12440,12450,12410,1344
20240715,093900,1124583010,12440,12460,12460,12440,4572
20240715,093800,1067686000,12460,12470,12470,12460,120
20240715,093700,1066189700,12470,12480,12480,12470,636
20240715,093600,1058257500,12480,12470,12480,12470,377
20240715,093500,1053552860,12470,12450,12470,12440,1399
20240715,093400,1036120220,12450,12450,12460,12450,557
20240715,093300,1029184160,12450,12410,12450,12410,1534
20240715,093200,1010105290,12420,12430,12430,12420,216
20240715,093100,1007420450,12440,12410,12440,12410,1492
20240715,093000,988878470,12400,12400,12410,12390,1951
20240715,092900,964695020,12400,12410,12410,12400,1362
20240715,092800,947804990,12410,12410,12410,12400,3630
20240715,092700,902787670,12400,12400,12410,12400,3037
20240715,092600,865108550,12400,12410,12410,12400,916
20240715,092500,853749070,12410,12410,12410,12400,1309
20240715,092400,837504390,12420,12420,12430,12410,556
20240715,092300,830601280,12420,12410,12430,12410,1156
20240715,092200,816249220,12430,12430,12430,12420,1028
20240715,092100,803477410,12440,12430,12450,12420,3305
20240715,092000,762407140,12420,12410,12440,12400,4716
20240715,091900,703821400,12410,12430,12430,12400,7671
20240715,091800,608654960,12420,12440,12440,12420,1233
20240715,091700,593339600,12440,12440,12440,12420,909
20240715,091600,582049700,12420,12430,12430,12410,2192
20240715,091500,554825910,12430,12460,12460,12420,2179
20240715,091400,527719620,12460,12450,12460,12450,1124
20240715,091300,513715590,12450,12470,12470,12440,2628
20240715,091200,480991480,12470,12460,12490,12450,3204
20240715,091100,441072940,12460,12470,12480,12450,1768
20240715,091000,419048310,12470,12510,12510,12460,2955
20240715,090900,382170470,12500,12480,12560,12480,4618
20240715,090800,324384460,12470,12480,12490,12440,5829
20240715,090700,251748660,12480,12500,12500,12480,728
20240715,090600,242655560,12500,12490,12500,12490,437
20240715,090500,237194830,12490,12480,12490,12470,2381
20240715,090400,207485520,12480,12500,12500,12470,5090
20240715,090300,143955060,12510,12540,12560,12510,3321
20240715,090200,102340040,12540,12510,12550,12500,907
20240715,090100,90988950,12500,12520,12520,12500,3535
20240715,090000,46785190,12500,12500,12550,12500,3741