stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240716,201400,8945456150,12900,12900,12900,12900,29510
20240716,201300,8945456150,12900,12900,12900,12900,0
20240716,201200,8945456150,12900,12900,12900,12900,0
20240716,201100,8945456150,12900,12900,12900,12900,0
20240716,201000,8945456150,12900,12900,12900,12900,0
20240716,200900,8945456150,12900,12900,12900,12900,0
20240716,200800,8945456150,12900,12900,12900,12900,0
20240716,200700,8945456150,12900,12900,12900,12900,0
20240716,200600,8945456150,12900,12900,12900,12900,0
20240716,200500,8945456150,12900,12900,12900,12900,0
20240716,200400,8945456150,12900,12900,12900,12900,0
20240716,200300,8945456150,12900,12900,12900,12900,0
20240716,200200,8945456150,12900,12900,12900,12900,0
20240716,200100,8945456150,12900,12900,12900,12900,0
20240716,200000,8945456150,12900,12900,12900,12900,0
20240716,195900,8945456150,12900,12900,12900,12900,0
20240716,195800,8945456150,12900,12900,12900,12900,0
20240716,195700,8945456150,12900,12900,12900,12900,0
20240716,195600,8945456150,12900,12900,12900,12900,0
20240716,195500,8945456150,12900,12900,12900,12900,0
20240716,195400,8945456150,12900,12900,12900,12900,0
20240716,195300,8945456150,12900,12900,12900,12900,0
20240716,195200,8945456150,12900,12900,12900,12900,0
20240716,195100,8945456150,12900,12900,12900,12900,0
20240716,195000,8945456150,12900,12900,12900,12900,0
20240716,194900,8945456150,12900,12900,12900,12900,0
20240716,194800,8945456150,12900,12900,12900,12900,0
20240716,194700,8945456150,12900,12900,12900,12900,0
20240716,194600,8945456150,12900,12900,12900,12900,0
20240716,194500,8945456150,12900,12900,12900,12900,0
20240716,194400,8945456150,12900,12900,12900,12900,29510
20240716,194300,8945456150,12900,12900,12900,12900,0
20240716,194200,8945456150,12900,12900,12900,12900,0
20240716,194100,8945456150,12900,12900,12900,12900,0
20240716,194000,8945456150,12900,12900,12900,12900,0
20240716,193900,8945456150,12900,12900,12900,12900,0
20240716,193800,8945456150,12900,12900,12900,12900,0
20240716,193700,8945456150,12900,12900,12900,12900,0
20240716,193600,8945456150,12900,12900,12900,12900,0
20240716,193500,8945456150,12900,12900,12900,12900,0
20240716,193400,8945456150,12900,12900,12900,12900,0
20240716,193300,8945456150,12900,12900,12900,12900,0
20240716,193200,8945456150,12900,12900,12900,12900,0
20240716,193100,8945456150,12900,12900,12900,12900,0
20240716,193000,8945456150,12900,12900,12900,12900,0
20240716,192900,8945456150,12900,12900,12900,12900,0
20240716,192800,8945456150,12900,12900,12900,12900,0
20240716,192700,8945456150,12900,12900,12900,12900,0
20240716,192600,8945456150,12900,12900,12900,12900,0
20240716,192500,8945456150,12900,12900,12900,12900,0
20240716,192400,8945456150,12900,12900,12900,12900,0
20240716,192300,8945456150,12900,12900,12900,12900,0
20240716,192200,8945456150,12900,12900,12900,12900,0
20240716,192100,8945456150,12900,12900,12900,12900,0
20240716,192000,8945456150,12900,12900,12900,12900,0
20240716,191900,8945456150,12900,12900,12900,12900,0
20240716,191800,8945456150,12900,12900,12900,12900,0
20240716,191700,8945456150,12900,12900,12900,12900,0
20240716,191600,8945456150,12900,12900,12900,12900,0
20240716,191500,8945456150,12900,12900,12900,12900,0
20240716,191400,8945456150,12900,12900,12900,12900,29510
20240716,191300,8945456150,12900,12900,12900,12900,0
20240716,191200,8945456150,12900,12900,12900,12900,0
20240716,191100,8945456150,12900,12900,12900,12900,0
20240716,191000,8945456150,12900,12900,12900,12900,0
20240716,190900,8945456150,12900,12900,12900,12900,0
20240716,190800,8945456150,12900,12900,12900,12900,0
20240716,190700,8945456150,12900,12900,12900,12900,0
20240716,190600,8945456150,12900,12900,12900,12900,0
20240716,190500,8945456150,12900,12900,12900,12900,0
20240716,190400,8945456150,12900,12900,12900,12900,0
20240716,190300,8945456150,12900,12900,12900,12900,0
20240716,190200,8945456150,12900,12900,12900,12900,0
20240716,190100,8945456150,12900,12900,12900,12900,0
20240716,190000,8945456150,12900,12900,12900,12900,0
20240716,185900,8945456150,12900,12900,12900,12900,0
20240716,185800,8945456150,12900,12900,12900,12900,0
20240716,185700,8945456150,12900,12900,12900,12900,0
20240716,185600,8945456150,12900,12900,12900,12900,0
20240716,185500,8945456150,12900,12900,12900,12900,0
20240716,185400,8945456150,12900,12900,12900,12900,0
20240716,185300,8945456150,12900,12900,12900,12900,0
20240716,185200,8945456150,12900,12900,12900,12900,0
20240716,185100,8945456150,12900,12900,12900,12900,0
20240716,185000,8945456150,12900,12900,12900,12900,0
20240716,184900,8945456150,12900,12900,12900,12900,0
20240716,184800,8945456150,12900,12900,12900,12900,0
20240716,184700,8945456150,12900,12900,12900,12900,0
20240716,184600,8945456150,12900,12900,12900,12900,0
20240716,184500,8945456150,12900,12900,12900,12900,0
20240716,184400,8945456150,12900,12900,12900,12900,29510
20240716,184300,8945456150,12900,12900,12900,12900,0
20240716,184200,8945456150,12900,12900,12900,12900,0
20240716,184100,8945456150,12900,12900,12900,12900,0
20240716,184000,8945456150,12900,12900,12900,12900,0
20240716,183900,8945456150,12900,12900,12900,12900,0
20240716,183800,8945456150,12900,12900,12900,12900,0
20240716,183700,8945456150,12900,12900,12900,12900,0
20240716,183600,8945456150,12900,12900,12900,12900,0
20240716,183500,8945456150,12900,12900,12900,12900,0
20240716,183400,8945456150,12900,12900,12900,12900,0
20240716,183300,8945456150,12900,12900,12900,12900,0
20240716,183200,8945456150,12900,12900,12900,12900,0
20240716,183100,8945456150,12900,12900,12900,12900,0
20240716,183000,8945456150,12900,12900,12900,12900,0
20240716,182900,8945456150,12900,12900,12900,12900,0
20240716,182800,8945456150,12900,12900,12900,12900,0
20240716,182700,8945456150,12900,12900,12900,12900,0
20240716,182600,8945456150,12900,12900,12900,12900,0
20240716,182500,8945456150,12900,12900,12900,12900,0
20240716,182400,8945456150,12900,12900,12900,12900,0
20240716,182300,8945456150,12900,12900,12900,12900,0
20240716,182200,8945456150,12900,12900,12900,12900,0
20240716,182100,8945456150,12900,12900,12900,12900,0
20240716,182000,8945456150,12900,12900,12900,12900,0
20240716,181900,8945456150,12900,12900,12900,12900,0
20240716,181800,8945456150,12900,12900,12900,12900,0
20240716,181700,8945456150,12900,12900,12900,12900,0
20240716,181600,8945456150,12900,12900,12900,12900,0
20240716,181500,8945456150,12900,12900,12900,12900,0
20240716,181400,8945456150,12900,12900,12900,12900,29510
20240716,181300,8945456150,12900,12900,12900,12900,0
20240716,181200,8945456150,12900,12900,12900,12900,0
20240716,181100,8945456150,12900,12900,12900,12900,0
20240716,181000,8945456150,12900,12900,12900,12900,0
20240716,180900,8945456150,12900,12900,12900,12900,0
20240716,180800,8945456150,12900,12900,12900,12900,0
20240716,180700,8945456150,12900,12900,12900,12900,0
20240716,180600,8945456150,12900,12900,12900,12900,0
20240716,180500,8945456150,12900,12900,12900,12900,0
20240716,180400,8945456150,12900,12900,12900,12900,0
20240716,180300,8945456150,12900,12900,12900,12900,0
20240716,180200,8945456150,12900,12900,12900,12900,0
20240716,180100,8945456150,12900,12900,12900,12900,0
20240716,180000,8945456150,12900,12900,12900,12900,0
20240716,175900,8945456150,12900,12900,12900,12900,0
20240716,175800,8945456150,12900,12900,12900,12900,0
20240716,175700,8945456150,12900,12900,12900,12900,0
20240716,175600,8945456150,12900,12900,12900,12900,0
20240716,175500,8945456150,12900,12900,12900,12900,0
20240716,175400,8945456150,12900,12900,12900,12900,0
20240716,175300,8945456150,12900,12900,12900,12900,0
20240716,175200,8945456150,12900,12900,12900,12900,0
20240716,175100,8945456150,12900,12900,12900,12900,0
20240716,175000,8945456150,12900,12900,12900,12900,0
20240716,174900,8945456150,12900,12900,12900,12900,0
20240716,174800,8945456150,12900,12900,12900,12900,0
20240716,174700,8945456150,12900,12900,12900,12900,0
20240716,174600,8945456150,12900,12900,12900,12900,0
20240716,174500,8945456150,12900,12900,12900,12900,0
20240716,174400,8945456150,12900,12900,12900,12900,29510
20240716,174300,8945456150,12900,12900,12900,12900,0
20240716,174200,8945456150,12900,12900,12900,12900,0
20240716,174100,8945456150,12900,12900,12900,12900,0
20240716,174000,8945456150,12900,12900,12900,12900,0
20240716,173900,8945456150,12900,12900,12900,12900,0
20240716,173800,8945456150,12900,12900,12900,12900,0
20240716,173700,8945456150,12900,12900,12900,12900,0
20240716,173600,8945456150,12900,12900,12900,12900,0
20240716,173500,8945456150,12900,12900,12900,12900,0
20240716,173400,8945456150,12900,12900,12900,12900,0
20240716,173300,8945456150,12900,12900,12900,12900,0
20240716,173200,8945456150,12900,12900,12900,12900,0
20240716,173100,8945456150,12900,12900,12900,12900,0
20240716,173000,8945456150,12900,12900,12900,12900,0
20240716,172900,8945456150,12900,12900,12900,12900,0
20240716,172800,8945456150,12900,12900,12900,12900,0
20240716,172700,8945456150,12900,12900,12900,12900,0
20240716,172600,8945456150,12900,12900,12900,12900,0
20240716,172500,8945456150,12900,12900,12900,12900,0
20240716,172400,8945456150,12900,12900,12900,12900,0
20240716,172300,8945456150,12900,12900,12900,12900,0
20240716,172200,8945456150,12900,12900,12900,12900,0
20240716,172100,8945456150,12900,12900,12900,12900,0
20240716,172000,8945456150,12900,12900,12900,12900,0
20240716,171900,8945456150,12900,12900,12900,12900,0
20240716,171800,8945456150,12900,12900,12900,12900,0
20240716,171700,8945456150,12900,12900,12900,12900,0
20240716,171600,8945456150,12900,12900,12900,12900,0
20240716,171500,8945456150,12900,12900,12900,12900,0
20240716,171400,8945456150,12900,12900,12900,12900,29510
20240716,171300,8945456150,12900,12900,12900,12900,0
20240716,171200,8945456150,12900,12900,12900,12900,0
20240716,171100,8945456150,12900,12900,12900,12900,0
20240716,171000,8945456150,12900,12900,12900,12900,0
20240716,170900,8945456150,12900,12900,12900,12900,0
20240716,170800,8945456150,12900,12900,12900,12900,0
20240716,170700,8945456150,12900,12900,12900,12900,0
20240716,170600,8945456150,12900,12900,12900,12900,0
20240716,170500,8945456150,12900,12900,12900,12900,0
20240716,170400,8945456150,12900,12900,12900,12900,0
20240716,170300,8945456150,12900,12900,12900,12900,0
20240716,170200,8945456150,12900,12900,12900,12900,0
20240716,170100,8945456150,12900,12900,12900,12900,0
20240716,170000,8945456150,12900,12900,12900,12900,0
20240716,165900,8945456150,12900,12900,12900,12900,0
20240716,165800,8945456150,12900,12900,12900,12900,0
20240716,165700,8945456150,12900,12900,12900,12900,0
20240716,165600,8945456150,12900,12900,12900,12900,0
20240716,165500,8945456150,12900,12900,12900,12900,0
20240716,165400,8945456150,12900,12900,12900,12900,0
20240716,165300,8945456150,12900,12900,12900,12900,0
20240716,165200,8945456150,12900,12900,12900,12900,0
20240716,165100,8945456150,12900,12900,12900,12900,0
20240716,165000,8945456150,12900,12900,12900,12900,0
20240716,164900,8945456150,12900,12900,12900,12900,0
20240716,164800,8945456150,12900,12900,12900,12900,0
20240716,164700,8945456150,12900,12900,12900,12900,0
20240716,164600,8945456150,12900,12900,12900,12900,0
20240716,164500,8945456150,12900,12900,12900,12900,0
20240716,164400,8945456150,12900,12900,12900,12900,29510
20240716,164300,8945456150,12900,12900,12900,12900,0
20240716,164200,8945456150,12900,12900,12900,12900,0
20240716,164100,8945456150,12900,12900,12900,12900,0
20240716,164000,8945456150,12900,12900,12900,12900,0
20240716,163900,8945456150,12900,12900,12900,12900,0
20240716,163800,8945456150,12900,12900,12900,12900,0
20240716,163700,8945456150,12900,12900,12900,12900,0
20240716,163600,8945456150,12900,12900,12900,12900,0
20240716,163500,8945456150,12900,12900,12900,12900,0
20240716,163400,8945456150,12900,12900,12900,12900,0
20240716,163300,8945456150,12900,12900,12900,12900,0
20240716,163200,8945456150,12900,12900,12900,12900,0
20240716,163100,8945456150,12900,12900,12900,12900,0
20240716,163000,8945456150,12900,12900,12900,12900,0
20240716,162900,8945456150,12900,12900,12900,12900,0
20240716,162800,8945456150,12900,12900,12900,12900,0
20240716,162700,8945456150,12900,12900,12900,12900,0
20240716,162600,8945456150,12900,12900,12900,12900,0
20240716,162500,8945456150,12900,12900,12900,12900,0
20240716,162400,8945456150,12900,12900,12900,12900,0
20240716,162300,8945456150,12900,12900,12900,12900,0
20240716,162200,8945456150,12900,12900,12900,12900,0
20240716,162100,8945456150,12900,12900,12900,12900,0
20240716,162000,8945456150,12900,12900,12900,12900,0
20240716,161900,8945456150,12900,12900,12900,12900,0
20240716,161800,8945456150,12900,12900,12900,12900,0
20240716,161700,8945456150,12900,12900,12900,12900,0
20240716,161600,8945456150,12900,12900,12900,12900,0
20240716,161500,8945456150,12900,12900,12900,12900,0
20240716,161400,8945456150,12900,12900,12900,12900,29510
20240716,161300,8945456150,12900,12900,12900,12900,0
20240716,161200,8945456150,12900,12900,12900,12900,0
20240716,161100,8945456150,12900,12900,12900,12900,0
20240716,161000,8945456150,12900,12900,12900,12900,0
20240716,160900,8945456150,12900,12900,12900,12900,0
20240716,160800,8945456150,12900,12900,12900,12900,0
20240716,160700,8945456150,12900,12900,12900,12900,0
20240716,160600,8945456150,12900,12900,12900,12900,0
20240716,160500,8945456150,12900,12900,12900,12900,0
20240716,160400,8945456150,12900,12900,12900,12900,0
20240716,160300,8945456150,12900,12900,12900,12900,0
20240716,160200,8945456150,12900,12900,12900,12900,0
20240716,160100,8945456150,12900,12900,12900,12900,0
20240716,160000,8945456150,12900,12900,12900,12900,0
20240716,155900,8945456150,12900,12900,12900,12900,0
20240716,155800,8945456150,12900,12900,12900,12900,0
20240716,155700,8945456150,12900,12900,12900,12900,0
20240716,155600,8945456150,12900,12900,12900,12900,0
20240716,155500,8945456150,12900,12900,12900,12900,0
20240716,155400,8945456150,12900,12900,12900,12900,0
20240716,155300,8945456150,12900,12900,12900,12900,0
20240716,155200,8945456150,12900,12900,12900,12900,0
20240716,155100,8945456150,12900,12900,12900,12900,0
20240716,155000,8945456150,12900,12900,12900,12900,0
20240716,154900,8945456150,12900,12900,12900,12900,0
20240716,154800,8945456150,12900,12900,12900,12900,0
20240716,154700,8945456150,12900,12900,12900,12900,0
20240716,154600,8945456150,12900,12900,12900,12900,0
20240716,154500,8945456150,12900,12900,12900,12900,0
20240716,154400,8945456150,12900,12900,12900,12900,29510
20240716,154300,8945456150,12900,12900,12900,12900,0
20240716,154200,8945456150,12900,12900,12900,12900,0
20240716,154100,8945456150,12900,12900,12900,12900,0
20240716,154000,8945456150,12900,12900,12900,12900,0
20240716,153900,8945456150,12900,12900,12900,12900,0
20240716,153800,8945456150,12900,12900,12900,12900,0
20240716,153700,8945456150,12900,12900,12900,12900,0
20240716,153600,8945456150,12900,12900,12900,12900,0
20240716,153500,8945456150,12900,12900,12900,12900,0
20240716,153400,8945456150,12900,12900,12900,12900,0
20240716,153300,8945456150,12900,12900,12900,12900,0
20240716,153200,8945456150,12900,12900,12900,12900,0
20240716,153100,8945456150,12900,12900,12900,12900,0
20240716,153000,8945456150,12900,12900,12900,12900,29510
20240716,152900,8564777150,12860,12860,12860,12860,0
20240716,152800,8564777150,12860,12860,12860,12860,0
20240716,152700,8564777150,12860,12860,12860,12860,0
20240716,152600,8564777150,12860,12860,12860,12860,0
20240716,152500,8564777150,12860,12860,12860,12860,0
20240716,152400,8564777150,12860,12860,12860,12860,0
20240716,152300,8564777150,12860,12860,12860,12860,0
20240716,152200,8564777150,12860,12860,12860,12860,0
20240716,152100,8564777150,12860,12860,12860,12860,0
20240716,152000,8564777150,12860,12860,12860,12860,0
20240716,151900,8564777150,12860,12840,12860,12840,3792
20240716,151800,8516052750,12850,12850,12850,12840,1418
20240716,151700,8497835450,12850,12840,12850,12840,1496
20240716,151600,8478616440,12850,12850,12850,12830,1250
20240716,151500,8462564290,12850,12850,12860,12840,5545
20240716,151400,8391311770,12840,12840,12850,12840,3017
20240716,151300,8352556040,12840,12840,12850,12840,1199
20240716,151200,8337159980,12840,12840,12850,12840,914
20240716,151100,8325424190,12840,12840,12840,12830,746
20240716,151000,8315846180,12850,12840,12850,12840,2075
20240716,150900,8289203160,12840,12840,12850,12840,306
20240716,150800,8285273880,12840,12860,12860,12840,2464
20240716,150700,8253623110,12860,12840,12860,12840,1168
20240716,150600,8238614790,12840,12840,12850,12840,964
20240716,150500,8226236990,12830,12860,12860,12830,3954
20240716,150400,8175445750,12860,12850,12860,12850,1967
20240716,150300,8150169380,12860,12860,12860,12850,1180
20240716,150200,8135003770,12860,12850,12860,12840,3178
20240716,150100,8094166530,12860,12850,12860,12850,2177
20240716,150000,8066191830,12850,12860,12860,12850,133
20240716,145900,8064481540,12860,12850,12860,12850,2254
20240716,145800,8035517500,12850,12850,12860,12840,1530
20240716,145700,8015851650,12850,12850,12860,12840,1516
20240716,145600,7996370980,12850,12850,12860,12840,716
20240716,145500,7987170350,12850,12840,12850,12840,575
20240716,145400,7979786190,12840,12860,12860,12840,393
20240716,145300,7974735760,12860,12850,12860,12840,1116
20240716,145200,7960404730,12850,12840,12850,12840,663
20240716,145100,7951885380,12850,12860,12860,12850,291
20240716,145000,7948145830,12850,12860,12860,12850,122
20240716,144900,7946578080,12850,12850,12860,12850,773
20240716,144800,7936639810,12850,12850,12850,12840,4988
20240716,144700,7872554510,12860,12860,12860,12850,1223
20240716,144600,7856831820,12870,12860,12870,12860,218
20240716,144500,7854028070,12870,12860,12870,12860,253
20240716,144400,7850774470,12860,12860,12870,12860,554
20240716,144300,7843650010,12860,12870,12880,12860,2262
20240716,144200,7814556890,12860,12880,12880,12860,2301
20240716,144100,7784942820,12880,12870,12880,12860,1846
20240716,144000,7761190040,12870,12870,12890,12870,1456
20240716,143900,7742447960,12870,12860,12870,12860,803
20240716,143800,7732118050,12860,12880,12880,12860,1956
20240716,143700,7706942180,12890,12890,12890,12880,1531
20240716,143600,7687209760,12890,12900,12900,12890,625
20240716,143500,7679149380,12900,12900,12910,12900,822
20240716,143400,7668544130,12900,12900,12910,12900,464
20240716,143300,7662557720,12900,12900,12900,12890,1052
20240716,143200,7648989560,12900,12900,12900,12900,616
20240716,143100,7641043160,12910,12920,12920,12910,1159
20240716,143000,7626080300,12910,12910,12920,12910,1492
20240716,142900,7606818570,12920,12910,12920,12910,1518
20240716,142800,7587221160,12910,12910,12910,12900,1454
20240716,142700,7568450070,12900,12900,12900,12890,2029
20240716,142600,7542276000,12900,12900,12900,12900,81
20240716,142500,7541231100,12890,12890,12900,12880,881
20240716,142400,7529874860,12890,12870,12890,12870,355
20240716,142300,7525302410,12880,12880,12880,12880,335
20240716,142200,7520987610,12880,12870,12880,12870,1563
20240716,142100,7500870400,12870,12860,12870,12860,60
20240716,142000,7500098300,12870,12870,12870,12860,844
20240716,141900,7489236220,12880,12870,12880,12870,176
20240716,141800,7486970750,12870,12850,12870,12850,1674
20240716,141700,7465454350,12840,12860,12860,12840,1182
20240716,141600,7450263700,12860,12860,12860,12860,589
20240716,141500,7442689160,12860,12880,12880,12850,2848
20240716,141400,7406044790,12880,12890,12890,12870,478
20240716,141300,7399888130,12890,12880,12890,12870,76
20240716,141200,7398909820,12880,12890,12890,12880,488
20240716,141100,7392624320,12880,12890,12890,12880,826
20240716,141000,7381984930,12890,12890,12900,12880,1184
20240716,140900,7366723170,12890,12890,12900,12890,423
20240716,140800,7361270690,12890,12890,12900,12890,1266
20240716,140700,7344951800,12900,12900,12900,12890,422
20240716,140600,7339508290,12900,12870,12900,12870,2457
20240716,140500,7307868390,12860,12870,12870,12860,131
20240716,140400,7306182530,12870,12870,12870,12860,597
20240716,140300,7298500070,12860,12860,12870,12860,160
20240716,140200,7296442000,12860,12850,12860,12850,538
20240716,140100,7289524020,12850,12870,12870,12850,1726
20240716,140000,7267340760,12870,12860,12870,12860,615
20240716,135900,7259431670,12860,12870,12870,12860,177
20240716,135800,7257154700,12870,12900,12900,12850,8051
20240716,135700,7153485910,12900,12890,12900,12880,675
20240716,135600,7144783360,12890,12890,12890,12880,2218
20240716,135500,7116196200,12890,12890,12890,12890,657
20240716,135400,7107727470,12880,12890,12890,12880,83
20240716,135300,7106657680,12890,12880,12890,12880,36
20240716,135200,7106193880,12890,12910,12910,12880,454
20240716,135100,7100341850,12910,12880,12910,12880,615
20240716,135000,7092412430,12880,12880,12890,12870,513
20240716,134900,7085806420,12880,12890,12890,12880,956
20240716,134800,7073492880,12880,12870,12880,12870,347
20240716,134700,7069023700,12870,12870,12880,12870,596
20240716,134600,7061352870,12870,12870,12870,12860,1831
20240716,134500,7037800430,12870,12890,12890,12870,1117
20240716,134400,7023415300,12890,12890,12890,12880,18
20240716,134300,7023183290,12880,12880,12880,12880,428
20240716,134200,7017670650,12880,12900,12900,12880,2591
20240716,134100,6984257210,12900,12910,12910,12900,563
20240716,134000,6976992240,12910,12900,12910,12900,2591
20240716,133900,6943559250,12910,12900,12910,12900,251
20240716,133800,6940321000,12900,12900,12910,12900,121
20240716,133700,6938760020,12910,12900,12910,12900,2729
20240716,133600,6903550680,12900,12910,12910,12900,1166
20240716,133500,6888498400,12920,12910,12920,12910,37
20240716,133400,6888020570,12910,12920,12920,12900,1240
20240716,133300,6872012550,12910,12910,12920,12900,853
20240716,133200,6861003020,12900,12910,12910,12900,146
20240716,133100,6859119330,12910,12900,12910,12900,645
20240716,133000,6850792670,12910,12910,12910,12900,327
20240716,132900,6846571300,12910,12900,12910,12900,490
20240716,132800,6840250050,12900,12900,12910,12900,1262
20240716,132700,6823970240,12900,12920,12920,12900,2120
20240716,132600,6796593680,12920,12910,12920,12910,97
20240716,132500,6795340460,12920,12920,12920,12910,235
20240716,132400,6792304500,12910,12910,12920,12910,70
20240716,132300,6791400750,12910,12900,12910,12900,716
20240716,132200,6782162660,12900,12900,12910,12900,239
20240716,132100,6779079550,12900,12910,12910,12900,994
20240716,132000,6766254720,12910,12910,12920,12910,1308
20240716,131900,6749366150,12920,12920,12930,12920,1076
20240716,131800,6735464200,12920,12940,12940,12920,819
20240716,131700,6724875080,12940,12930,12940,12930,204
20240716,131600,6722237340,12930,12930,12940,12930,1505
20240716,131500,6702775580,12930,12930,12940,12930,601
20240716,131400,6695000760,12940,12940,12940,12940,2030
20240716,131300,6668732560,12940,12960,12960,12940,6107
20240716,131200,6589664550,12960,12950,12970,12950,4285
20240716,131100,6534149850,12940,12950,12950,12940,1295
20240716,131000,6517380450,12940,12940,12950,12930,484
20240716,130900,6511116500,12940,12920,12940,12920,2943
20240716,130800,6473049400,12930,12920,12930,12920,1056
20240716,130700,6459395450,12920,12930,12930,12920,837
20240716,130600,6448575310,12930,12920,12930,12920,1851
20240716,130500,6424651320,12920,12900,12920,12890,3512
20240716,130400,6379328950,12900,12890,12900,12890,888
20240716,130300,6367882080,12880,12880,12880,12870,709
20240716,130200,6358750340,12870,12870,12870,12870,1308
20240716,130100,6341916380,12880,12890,12890,12880,430
20240716,130000,6336377890,12890,12890,12890,12890,401
20240716,125900,6331209000,12880,12860,12880,12850,2152
20240716,125800,6303513700,12860,12840,12860,12840,998
20240716,125700,6290688280,12850,12850,12850,12850,1274
20240716,125600,6274317380,12860,12860,12860,12860,514
20240716,125500,6267707340,12870,12860,12870,12860,283
20240716,125400,6264067910,12870,12840,12870,12840,191
20240716,125300,6261611110,12870,12880,12880,12840,2232
20240716,125200,6232911740,12870,12870,12880,12870,611
20240716,125100,6225043410,12870,12870,12880,12860,140
20240716,125000,6223241970,12870,12860,12870,12860,120
20240716,124900,6221697610,12860,12860,12870,12840,5116
20240716,124800,6155929850,12860,12870,12880,12860,1678
20240716,124700,6134342900,12870,12880,12880,12870,211
20240716,124600,6131625380,12880,12880,12890,12880,1262
20240716,124500,6115370680,12870,12900,12900,12870,3509
20240716,124400,6070163720,12900,12910,12910,12900,1262
20240716,124300,6053883600,12910,12920,12920,12910,468
20240716,124200,6047841510,12920,12910,12920,12910,943
20240716,124100,6035663140,12910,12920,12920,12910,57
20240716,124000,6034926760,12900,12910,12920,12900,1296
20240716,123900,6018185940,12900,12910,12920,12900,394
20240716,123800,6013099470,12910,12890,12910,12880,1808
20240716,123700,5989791840,12900,12900,12900,12880,1568
20240716,123600,5969581060,12900,12900,12910,12900,1527
20240716,123500,5949871070,12900,12920,12920,12890,8859
20240716,123400,5835555900,12920,12930,12930,12920,2551
20240716,123300,5802583060,12940,12940,12950,12930,2048
20240716,123200,5776086930,12940,12930,12950,12930,1519
20240716,123100,5756433520,12930,12940,12940,12930,392
20240716,123000,5751364440,12930,12930,12940,12930,399
20240716,122900,5746202100,12940,12940,12950,12940,1323
20240716,122800,5729081650,12940,12950,12950,12940,2507
20240716,122700,5696638500,12950,12950,12960,12950,1801
20240716,122600,5673315030,12950,12950,12960,12950,1558
20240716,122500,5653136920,12950,12950,12960,12940,1704
20240716,122400,5631069540,12950,12950,12960,12950,1309
20240716,122300,5614114940,12950,12950,12960,12940,868
20240716,122200,5602872070,12950,12950,12950,12940,2069
20240716,122100,5576082820,12950,12950,12960,12950,505
20240716,122000,5569541520,12950,12940,12950,12930,3612
20240716,121900,5522772600,12940,12940,12940,12940,998
20240716,121800,5509858480,12940,12930,12950,12920,3017
20240716,121700,5470809670,12930,12930,12940,12930,676
20240716,121600,5462068790,12940,12940,12950,12940,1794
20240716,121500,5438853140,12950,12950,12950,12940,1313
20240716,121400,5421852380,12940,12950,12950,12940,815
20240716,121300,5411305770,12950,12930,12950,12920,1956
20240716,121200,5386008180,12930,12930,12930,12920,297
20240716,121100,5382169260,12930,12920,12930,12920,496
20240716,121000,5375760930,12920,12920,12930,12910,694
20240716,120900,5366793170,12930,12930,12930,12910,2010
20240716,120800,5340816070,12930,12950,12950,12910,2803
20240716,120700,5304583960,12940,12950,12960,12940,3231
20240716,120600,5262744830,12950,12950,12960,12950,490
20240716,120500,5256397140,12950,12970,12970,12950,3003
20240716,120400,5217498150,12960,12960,12970,12950,1268
20240716,120300,5201064540,12950,12980,12980,12940,5808
20240716,120200,5125802880,12970,13020,13020,12970,9122
20240716,120100,5007137980,13010,12960,13010,12960,12166
20240716,120000,4849113260,12960,12960,12970,12950,2280
20240716,115900,4819562560,12970,12940,12980,12940,12163
20240716,115800,4661889940,12940,12930,12950,12910,3562
20240716,115700,4615808720,12910,12900,12930,12880,17264
20240716,115600,4393042720,12890,12890,12900,12890,848
20240716,115500,4382109860,12890,12890,12900,12890,1783
20240716,115400,4359119290,12900,12890,12900,12880,1477
20240716,115300,4340070440,12890,12880,12900,12880,885
20240716,115200,4328664400,12870,12870,12870,12870,697
20240716,115100,4319694010,12860,12850,12890,12840,9673
20240716,115000,4195195920,12850,12850,12860,12850,1409
20240716,114900,4177086390,12860,12850,12860,12850,1195
20240716,114800,4161729320,12850,12850,12860,12850,2254
20240716,114700,4132757370,12850,12850,12860,12850,136
20240716,114600,4131009490,12850,12840,12860,12840,1117
20240716,114500,4116655210,12850,12850,12850,12820,6395
20240716,114400,4034563540,12850,12850,12860,12850,1301
20240716,114300,4017843970,12850,12860,12870,12850,612
20240716,114200,4009973540,12860,12860,12870,12850,892
20240716,114100,3998502360,12850,12860,12860,12840,1766
20240716,114000,3975812580,12850,12890,12890,12850,2815
20240716,113900,3939620160,12880,12900,12910,12880,7157
20240716,113800,3847352550,12900,12900,12900,12880,3132
20240716,113700,3806973240,12900,12910,12910,12890,5358
20240716,113600,3737837120,12910,12880,12910,12880,5808
20240716,113500,3662885360,12880,12870,12900,12870,6333
20240716,113400,3581273950,12870,12860,12870,12850,3720
20240716,113300,3533425350,12860,12850,12860,12850,2096
20240716,113200,3506488850,12840,12860,12860,12840,2597
20240716,113100,3473128210,12860,12840,12860,12830,4144
20240716,113000,3419892330,12840,12830,12840,12820,926
20240716,112900,3408008290,12830,12810,12830,12810,1054
20240716,112800,3394499320,12810,12830,12830,12810,924
20240716,112700,3382655580,12820,12830,12840,12820,1528
20240716,112600,3363059820,12840,12850,12850,12820,4852
20240716,112500,3300786090,12850,12810,12850,12810,5471
20240716,112400,3230619160,12810,12820,12820,12810,3293
20240716,112300,3188424450,12810,12810,12830,12810,974
20240716,112200,3175938110,12820,12830,12830,12810,4357
20240716,112100,3120085450,12830,12820,12830,12800,5527
20240716,112000,3049243970,12820,12780,12820,12760,8653
20240716,111900,2938551310,12770,12780,12790,12770,4417
20240716,111800,2882102000,12780,12790,12790,12760,2728
20240716,111700,2847246340,12790,12760,12800,12750,6846
20240716,111600,2759756820,12750,12720,12780,12710,12861
20240716,111500,2595766430,12710,12700,12710,12690,3516
20240716,111400,2551108230,12700,12700,12700,12690,1380
20240716,111300,2533582260,12700,12700,12700,12690,838
20240716,111200,2522941190,12710,12690,12710,12680,4350
20240716,111100,2467706380,12680,12670,12690,12670,1913
20240716,111000,2443447960,12670,12690,12690,12670,583
20240716,110900,2436058300,12690,12670,12690,12670,3078
20240716,110800,2397035470,12670,12640,12670,12640,3478
20240716,110700,2353028120,12650,12650,12650,12640,372
20240716,110600,2348324390,12650,12640,12650,12640,595
20240716,110500,2340801860,12640,12630,12640,12630,87
20240716,110400,2339702940,12630,12640,12640,12630,141
20240716,110300,2337921330,12640,12640,12640,12640,6
20240716,110200,2337845490,12640,12650,12650,12630,838
20240716,110100,2327247800,12660,12660,12670,12660,1515
20240716,110000,2308064680,12660,12620,12670,12620,4057
20240716,105900,2256735000,12630,12610,12630,12610,46
20240716,105800,2256154330,12610,12630,12640,12610,1133
20240716,105700,2241851010,12630,12630,12640,12630,62
20240716,105600,2241067920,12640,12630,12640,12630,201
20240716,105500,2238529280,12620,12620,12630,12610,3251
20240716,105400,2197526740,12630,12640,12640,12630,1180
20240716,105300,2182621210,12630,12640,12640,12630,104
20240716,105200,2181306840,12640,12610,12640,12610,1710
20240716,105100,2159725530,12610,12620,12620,12610,329
20240716,105000,2155576320,12620,12600,12620,12600,387
20240716,104900,2150697310,12600,12610,12610,12590,792
20240716,104800,2140721440,12600,12590,12600,12580,902
20240716,104700,2129360950,12590,12580,12590,12570,720
20240716,104600,2120303540,12570,12580,12580,12570,1140
20240716,104500,2105973030,12580,12590,12590,12570,740
20240716,104400,2096662520,12570,12580,12580,12570,352
20240716,104300,2092235150,12580,12590,12590,12580,717
20240716,104200,2083214890,12580,12610,12610,12580,1048
20240716,104100,2070016380,12600,12610,12610,12600,275
20240716,104000,2066548820,12610,12590,12610,12590,416
20240716,103900,2061309860,12590,12590,12590,12590,905
20240716,103800,2049915910,12600,12590,12600,12590,10
20240716,103700,2049789980,12590,12590,12590,12590,425
20240716,103600,2044439230,12600,12600,12610,12600,580
20240716,103500,2037131030,12610,12620,12620,12610,298
20240716,103400,2033372570,12610,12610,12620,12610,424
20240716,103300,2028024640,12610,12610,12620,12610,52
20240716,103200,2027368520,12610,12610,12610,12610,246
20240716,103100,2024266460,12610,12620,12620,12610,847
20240716,103000,2013582580,12620,12630,12630,12620,136
20240716,102900,2011864940,12620,12630,12630,12620,193
20240716,102800,2009427470,12620,12610,12620,12610,214
20240716,102700,2006727870,12620,12620,12620,12610,283
20240716,102600,2003159050,12620,12610,12620,12610,136
20240716,102500,2001442820,12610,12610,12630,12610,634
20240716,102400,1993443570,12610,12630,12630,12610,441
20240716,102300,1987878170,12630,12610,12630,12610,1874
20240716,102200,1964240550,12600,12590,12600,12590,261
20240716,102100,1960951980,12590,12600,12600,12590,312
20240716,102000,1957021280,12600,12590,12610,12590,215
20240716,101900,1954310270,12600,12600,12610,12590,394
20240716,101800,1949346850,12590,12600,12610,12590,647
20240716,101700,1941196470,12600,12600,12600,12600,1124
20240716,101600,1927034070,12600,12620,12620,12600,2917
20240716,101500,1890274540,12610,12610,12620,12610,1266
20240716,101400,1874308570,12620,12610,12620,12610,1654
20240716,101300,1853438490,12620,12620,12630,12620,1032
20240716,101200,1840413360,12610,12620,12620,12610,221
20240716,101100,1837625790,12610,12630,12640,12610,650
20240716,101000,1829421990,12640,12660,12660,12640,2082
20240716,100900,1803082800,12660,12640,12660,12640,3402
20240716,100800,1760031160,12640,12630,12660,12630,3976
20240716,100700,1709756030,12630,12620,12630,12610,1263
20240716,100600,1693823230,12620,12620,12620,12620,1101
20240716,100500,1679928610,12620,12620,12620,12600,2565
20240716,100400,1647570770,12620,12630,12630,12610,2768
20240716,100300,1612657880,12630,12610,12640,12610,2342
20240716,100200,1583098440,12610,12570,12610,12570,1648
20240716,100100,1562349610,12570,12530,12570,12520,983
20240716,100000,1550027510,12540,12530,12540,12530,653
20240716,095900,1541844480,12530,12530,12540,12530,704
20240716,095800,1533022310,12530,12540,12540,12530,658
20240716,095700,1524776350,12530,12540,12540,12530,2328
20240716,095600,1495603700,12530,12540,12550,12530,1292
20240716,095500,1479414700,12540,12540,12540,12530,140
20240716,095400,1477659610,12540,12540,12550,12530,251
20240716,095300,1474512620,12540,12540,12540,12530,835
20240716,095200,1464047700,12540,12550,12550,12540,1516
20240716,095100,1445025100,12560,12570,12570,12550,866
20240716,095000,1434150120,12570,12580,12580,12570,1123
20240716,094900,1420033940,12580,12570,12590,12570,527
20240716,094800,1413408080,12570,12570,12580,12570,124
20240716,094700,1411849390,12550,12550,12570,12550,308
20240716,094600,1407981210,12540,12550,12560,12540,203
20240716,094500,1405432740,12550,12510,12550,12500,2929
20240716,094400,1368768230,12520,12560,12560,12500,14859
20240716,094300,1182779900,12550,12550,12560,12540,766
20240716,094200,1173166480,12550,12570,12570,12540,1789
20240716,094100,1150706990,12570,12570,12570,12550,3232
20240716,094000,1110133870,12570,12570,12580,12550,3610
20240716,093900,1064799940,12580,12560,12580,12560,292
20240716,093800,1061129440,12560,12570,12580,12560,3049
20240716,093700,1022822560,12580,12600,12610,12580,5888
20240716,093600,948653120,12600,12620,12620,12600,239
20240716,093500,945639420,12610,12610,12610,12600,2179
20240716,093400,918162240,12620,12620,12630,12620,926
20240716,093300,906475210,12630,12620,12630,12610,1590
20240716,093200,886405940,12620,12620,12620,12610,805
20240716,093100,876248310,12610,12620,12630,12610,717
20240716,093000,867201790,12620,12620,12620,12620,1691
20240716,092900,845861370,12620,12610,12620,12610,1778
20240716,092800,823424150,12620,12610,12620,12600,947
20240716,092700,811483320,12610,12620,12620,12610,1308
20240716,092600,794988560,12620,12620,12630,12620,1134
20240716,092500,780674360,12620,12620,12630,12620,583
20240716,092400,773315500,12620,12600,12620,12600,1140
20240716,092300,758942140,12610,12610,12610,12600,2586
20240716,092200,726349470,12630,12650,12660,12620,3544
20240716,092100,681578710,12650,12640,12650,12640,661
20240716,092000,673220830,12660,12630,12660,12630,779
20240716,091900,663367390,12650,12650,12650,12630,3623
20240716,091800,617575910,12660,12690,12700,12660,8378
20240716,091700,511304820,12680,12650,12690,12650,4677
20240716,091600,452043470,12650,12640,12650,12640,1919
20240716,091500,427769110,12640,12640,12650,12630,809
20240716,091400,417542070,12650,12640,12650,12630,1442
20240716,091300,399312650,12620,12620,12630,12620,2437
20240716,091200,368540650,12610,12570,12630,12570,2207
20240716,091100,340730690,12570,12550,12590,12550,3499
20240716,091000,296790800,12560,12570,12570,12550,1278
20240716,090900,280739300,12570,12600,12600,12560,739
20240716,090800,271446270,12600,12600,12600,12580,2440
20240716,090700,240739240,12600,12600,12610,12590,491
20240716,090600,234552790,12600,12610,12610,12600,1505
20240716,090500,215586330,12610,12580,12620,12570,2047
20240716,090400,189803500,12580,12550,12600,12530,2078
20240716,090300,163703610,12550,12510,12550,12500,1466
20240716,090200,145347250,12510,12530,12550,12500,4515
20240716,090100,88848750,12550,12590,12620,12540,2328
20240716,090000,59605740,12600,12600,12670,12600,4720