stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240712,202500,616273365,3770,3770,3770,3770,2894
20240712,202400,616273365,3770,3770,3770,3770,0
20240712,202300,616273365,3770,3770,3770,3770,0
20240712,202200,616273365,3770,3770,3770,3770,0
20240712,202100,616273365,3770,3770,3770,3770,0
20240712,202000,616273365,3770,3770,3770,3770,0
20240712,201900,616273365,3770,3770,3770,3770,0
20240712,201800,616273365,3770,3770,3770,3770,0
20240712,201700,616273365,3770,3770,3770,3770,0
20240712,201600,616273365,3770,3770,3770,3770,0
20240712,201500,616273365,3770,3770,3770,3770,0
20240712,201400,616273365,3770,3770,3770,3770,0
20240712,201300,616273365,3770,3770,3770,3770,0
20240712,201200,616273365,3770,3770,3770,3770,0
20240712,201100,616273365,3770,3770,3770,3770,0
20240712,201000,616273365,3770,3770,3770,3770,0
20240712,200900,616273365,3770,3770,3770,3770,0
20240712,200800,616273365,3770,3770,3770,3770,0
20240712,200700,616273365,3770,3770,3770,3770,0
20240712,200600,616273365,3770,3770,3770,3770,0
20240712,200500,616273365,3770,3770,3770,3770,0
20240712,200400,616273365,3770,3770,3770,3770,0
20240712,200300,616273365,3770,3770,3770,3770,0
20240712,200200,616273365,3770,3770,3770,3770,0
20240712,200100,616273365,3770,3770,3770,3770,0
20240712,200000,616273365,3770,3770,3770,3770,0
20240712,195900,616273365,3770,3770,3770,3770,0
20240712,195800,616273365,3770,3770,3770,3770,0
20240712,195700,616273365,3770,3770,3770,3770,0
20240712,195600,616273365,3770,3770,3770,3770,0
20240712,195500,616273365,3770,3770,3770,3770,2894
20240712,195400,616273365,3770,3770,3770,3770,0
20240712,195300,616273365,3770,3770,3770,3770,0
20240712,195200,616273365,3770,3770,3770,3770,0
20240712,195100,616273365,3770,3770,3770,3770,0
20240712,195000,616273365,3770,3770,3770,3770,0
20240712,194900,616273365,3770,3770,3770,3770,0
20240712,194800,616273365,3770,3770,3770,3770,0
20240712,194700,616273365,3770,3770,3770,3770,0
20240712,194600,616273365,3770,3770,3770,3770,0
20240712,194500,616273365,3770,3770,3770,3770,0
20240712,194400,616273365,3770,3770,3770,3770,0
20240712,194300,616273365,3770,3770,3770,3770,0
20240712,194200,616273365,3770,3770,3770,3770,0
20240712,194100,616273365,3770,3770,3770,3770,0
20240712,194000,616273365,3770,3770,3770,3770,0
20240712,193900,616273365,3770,3770,3770,3770,0
20240712,193800,616273365,3770,3770,3770,3770,0
20240712,193700,616273365,3770,3770,3770,3770,0
20240712,193600,616273365,3770,3770,3770,3770,0
20240712,193500,616273365,3770,3770,3770,3770,0
20240712,193400,616273365,3770,3770,3770,3770,0
20240712,193300,616273365,3770,3770,3770,3770,0
20240712,193200,616273365,3770,3770,3770,3770,0
20240712,193100,616273365,3770,3770,3770,3770,0
20240712,193000,616273365,3770,3770,3770,3770,0
20240712,192900,616273365,3770,3770,3770,3770,0
20240712,192800,616273365,3770,3770,3770,3770,0
20240712,192700,616273365,3770,3770,3770,3770,0
20240712,192600,616273365,3770,3770,3770,3770,0
20240712,192500,616273365,3770,3770,3770,3770,2894
20240712,192400,616273365,3770,3770,3770,3770,0
20240712,192300,616273365,3770,3770,3770,3770,0
20240712,192200,616273365,3770,3770,3770,3770,0
20240712,192100,616273365,3770,3770,3770,3770,0
20240712,192000,616273365,3770,3770,3770,3770,0
20240712,191900,616273365,3770,3770,3770,3770,0
20240712,191800,616273365,3770,3770,3770,3770,0
20240712,191700,616273365,3770,3770,3770,3770,0
20240712,191600,616273365,3770,3770,3770,3770,0
20240712,191500,616273365,3770,3770,3770,3770,0
20240712,191400,616273365,3770,3770,3770,3770,0
20240712,191300,616273365,3770,3770,3770,3770,0
20240712,191200,616273365,3770,3770,3770,3770,0
20240712,191100,616273365,3770,3770,3770,3770,0
20240712,191000,616273365,3770,3770,3770,3770,0
20240712,190900,616273365,3770,3770,3770,3770,0
20240712,190800,616273365,3770,3770,3770,3770,0
20240712,190700,616273365,3770,3770,3770,3770,0
20240712,190600,616273365,3770,3770,3770,3770,0
20240712,190500,616273365,3770,3770,3770,3770,0
20240712,190400,616273365,3770,3770,3770,3770,0
20240712,190300,616273365,3770,3770,3770,3770,0
20240712,190200,616273365,3770,3770,3770,3770,0
20240712,190100,616273365,3770,3770,3770,3770,0
20240712,190000,616273365,3770,3770,3770,3770,0
20240712,185900,616273365,3770,3770,3770,3770,0
20240712,185800,616273365,3770,3770,3770,3770,0
20240712,185700,616273365,3770,3770,3770,3770,0
20240712,185600,616273365,3770,3770,3770,3770,0
20240712,185500,616273365,3770,3770,3770,3770,2894
20240712,185400,616273365,3770,3770,3770,3770,0
20240712,185300,616273365,3770,3770,3770,3770,0
20240712,185200,616273365,3770,3770,3770,3770,0
20240712,185100,616273365,3770,3770,3770,3770,0
20240712,185000,616273365,3770,3770,3770,3770,0
20240712,184900,616273365,3770,3770,3770,3770,0
20240712,184800,616273365,3770,3770,3770,3770,0
20240712,184700,616273365,3770,3770,3770,3770,0
20240712,184600,616273365,3770,3770,3770,3770,0
20240712,184500,616273365,3770,3770,3770,3770,0
20240712,184400,616273365,3770,3770,3770,3770,0
20240712,184300,616273365,3770,3770,3770,3770,0
20240712,184200,616273365,3770,3770,3770,3770,0
20240712,184100,616273365,3770,3770,3770,3770,0
20240712,184000,616273365,3770,3770,3770,3770,0
20240712,183900,616273365,3770,3770,3770,3770,0
20240712,183800,616273365,3770,3770,3770,3770,0
20240712,183700,616273365,3770,3770,3770,3770,0
20240712,183600,616273365,3770,3770,3770,3770,0
20240712,183500,616273365,3770,3770,3770,3770,0
20240712,183400,616273365,3770,3770,3770,3770,0
20240712,183300,616273365,3770,3770,3770,3770,0
20240712,183200,616273365,3770,3770,3770,3770,0
20240712,183100,616273365,3770,3770,3770,3770,0
20240712,183000,616273365,3770,3770,3770,3770,0
20240712,182900,616273365,3770,3770,3770,3770,0
20240712,182800,616273365,3770,3770,3770,3770,0
20240712,182700,616273365,3770,3770,3770,3770,0
20240712,182600,616273365,3770,3770,3770,3770,0
20240712,182500,616273365,3770,3770,3770,3770,2894
20240712,182400,616273365,3770,3770,3770,3770,0
20240712,182300,616273365,3770,3770,3770,3770,0
20240712,182200,616273365,3770,3770,3770,3770,0
20240712,182100,616273365,3770,3770,3770,3770,0
20240712,182000,616273365,3770,3770,3770,3770,0
20240712,181900,616273365,3770,3770,3770,3770,0
20240712,181800,616273365,3770,3770,3770,3770,0
20240712,181700,616273365,3770,3770,3770,3770,0
20240712,181600,616273365,3770,3770,3770,3770,0
20240712,181500,616273365,3770,3770,3770,3770,0
20240712,181400,616273365,3770,3770,3770,3770,0
20240712,181300,616273365,3770,3770,3770,3770,0
20240712,181200,616273365,3770,3770,3770,3770,0
20240712,181100,616273365,3770,3770,3770,3770,0
20240712,181000,616273365,3770,3770,3770,3770,0
20240712,180900,616273365,3770,3770,3770,3770,0
20240712,180800,616273365,3770,3770,3770,3770,0
20240712,180700,616273365,3770,3770,3770,3770,0
20240712,180600,616273365,3770,3770,3770,3770,0
20240712,180500,616273365,3770,3770,3770,3770,0
20240712,180400,616273365,3770,3770,3770,3770,0
20240712,180300,616273365,3770,3770,3770,3770,0
20240712,180200,616273365,3770,3770,3770,3770,0
20240712,180100,616273365,3770,3770,3770,3770,0
20240712,180000,616273365,3770,3770,3770,3770,0
20240712,175900,616273365,3770,3770,3770,3770,0
20240712,175800,616273365,3770,3770,3770,3770,0
20240712,175700,616273365,3770,3770,3770,3770,0
20240712,175600,616273365,3770,3770,3770,3770,0
20240712,175500,616273365,3770,3770,3770,3770,2894
20240712,175400,616273365,3770,3770,3770,3770,0
20240712,175300,616273365,3770,3770,3770,3770,0
20240712,175200,616273365,3770,3770,3770,3770,0
20240712,175100,616273365,3770,3770,3770,3770,0
20240712,175000,616273365,3770,3770,3770,3770,0
20240712,174900,616273365,3770,3770,3770,3770,0
20240712,174800,616273365,3770,3770,3770,3770,0
20240712,174700,616273365,3770,3770,3770,3770,0
20240712,174600,616273365,3770,3770,3770,3770,0
20240712,174500,616273365,3770,3770,3770,3770,0
20240712,174400,616273365,3770,3770,3770,3770,0
20240712,174300,616273365,3770,3770,3770,3770,0
20240712,174200,616273365,3770,3770,3770,3770,0
20240712,174100,616273365,3770,3770,3770,3770,0
20240712,174000,616273365,3770,3770,3770,3770,0
20240712,173900,616273365,3770,3770,3770,3770,0
20240712,173800,616273365,3770,3770,3770,3770,0
20240712,173700,616273365,3770,3770,3770,3770,0
20240712,173600,616273365,3770,3770,3770,3770,0
20240712,173500,616273365,3770,3770,3770,3770,0
20240712,173400,616273365,3770,3770,3770,3770,0
20240712,173300,616273365,3770,3770,3770,3770,0
20240712,173200,616273365,3770,3770,3770,3770,0
20240712,173100,616273365,3770,3770,3770,3770,0
20240712,173000,616273365,3770,3770,3770,3770,0
20240712,172900,616273365,3770,3770,3770,3770,0
20240712,172800,616273365,3770,3770,3770,3770,0
20240712,172700,616273365,3770,3770,3770,3770,0
20240712,172600,616273365,3770,3770,3770,3770,0
20240712,172500,616273365,3770,3770,3770,3770,2894
20240712,172400,616273365,3770,3770,3770,3770,0
20240712,172300,616273365,3770,3770,3770,3770,0
20240712,172200,616273365,3770,3770,3770,3770,0
20240712,172100,616273365,3770,3770,3770,3770,0
20240712,172000,616273365,3770,3770,3770,3770,0
20240712,171900,616273365,3770,3770,3770,3770,0
20240712,171800,616273365,3770,3770,3770,3770,0
20240712,171700,616273365,3770,3770,3770,3770,0
20240712,171600,616273365,3770,3770,3770,3770,0
20240712,171500,616273365,3770,3770,3770,3770,0
20240712,171400,616273365,3770,3770,3770,3770,0
20240712,171300,616273365,3770,3770,3770,3770,0
20240712,171200,616273365,3770,3770,3770,3770,0
20240712,171100,616273365,3770,3770,3770,3770,0
20240712,171000,616273365,3770,3770,3770,3770,0
20240712,170900,616273365,3770,3770,3770,3770,0
20240712,170800,616273365,3770,3770,3770,3770,0
20240712,170700,616273365,3770,3770,3770,3770,0
20240712,170600,616273365,3770,3770,3770,3770,0
20240712,170500,616273365,3770,3770,3770,3770,0
20240712,170400,616273365,3770,3770,3770,3770,0
20240712,170300,616273365,3770,3770,3770,3770,0
20240712,170200,616273365,3770,3770,3770,3770,0
20240712,170100,616273365,3770,3770,3770,3770,0
20240712,170000,616273365,3770,3770,3770,3770,0
20240712,165900,616273365,3770,3770,3770,3770,0
20240712,165800,616273365,3770,3770,3770,3770,0
20240712,165700,616273365,3770,3770,3770,3770,0
20240712,165600,616273365,3770,3770,3770,3770,0
20240712,165500,616273365,3770,3770,3770,3770,2894
20240712,165400,616273365,3770,3770,3770,3770,0
20240712,165300,616273365,3770,3770,3770,3770,0
20240712,165200,616273365,3770,3770,3770,3770,0
20240712,165100,616273365,3770,3770,3770,3770,0
20240712,165000,616273365,3770,3770,3770,3770,0
20240712,164900,616273365,3770,3770,3770,3770,0
20240712,164800,616273365,3770,3770,3770,3770,0
20240712,164700,616273365,3770,3770,3770,3770,0
20240712,164600,616273365,3770,3770,3770,3770,0
20240712,164500,616273365,3770,3770,3770,3770,0
20240712,164400,616273365,3770,3770,3770,3770,0
20240712,164300,616273365,3770,3770,3770,3770,0
20240712,164200,616273365,3770,3770,3770,3770,0
20240712,164100,616273365,3770,3770,3770,3770,0
20240712,164000,616273365,3770,3770,3770,3770,0
20240712,163900,616273365,3770,3770,3770,3770,0
20240712,163800,616273365,3770,3770,3770,3770,0
20240712,163700,616273365,3770,3770,3770,3770,0
20240712,163600,616273365,3770,3770,3770,3770,0
20240712,163500,616273365,3770,3770,3770,3770,0
20240712,163400,616273365,3770,3770,3770,3770,0
20240712,163300,616273365,3770,3770,3770,3770,0
20240712,163200,616273365,3770,3770,3770,3770,0
20240712,163100,616273365,3770,3770,3770,3770,0
20240712,163000,616273365,3770,3770,3770,3770,0
20240712,162900,616273365,3770,3770,3770,3770,0
20240712,162800,616273365,3770,3770,3770,3770,0
20240712,162700,616273365,3770,3770,3770,3770,0
20240712,162600,616273365,3770,3770,3770,3770,0
20240712,162500,616273365,3770,3770,3770,3770,2894
20240712,162400,616273365,3770,3770,3770,3770,0
20240712,162300,616273365,3770,3770,3770,3770,0
20240712,162200,616273365,3770,3770,3770,3770,0
20240712,162100,616273365,3770,3770,3770,3770,0
20240712,162000,616273365,3770,3770,3770,3770,0
20240712,161900,616273365,3770,3770,3770,3770,0
20240712,161800,616273365,3770,3770,3770,3770,0
20240712,161700,616273365,3770,3770,3770,3770,0
20240712,161600,616273365,3770,3770,3770,3770,0
20240712,161500,616273365,3770,3770,3770,3770,0
20240712,161400,616273365,3770,3770,3770,3770,0
20240712,161300,616273365,3770,3770,3770,3770,0
20240712,161200,616273365,3770,3770,3770,3770,0
20240712,161100,616273365,3770,3770,3770,3770,0
20240712,161000,616273365,3770,3770,3770,3770,0
20240712,160900,616273365,3770,3770,3770,3770,0
20240712,160800,616273365,3770,3770,3770,3770,0
20240712,160700,616273365,3770,3770,3770,3770,0
20240712,160600,616273365,3770,3770,3770,3770,0
20240712,160500,616273365,3770,3770,3770,3770,0
20240712,160400,616273365,3770,3770,3770,3770,0
20240712,160300,616273365,3770,3770,3770,3770,0
20240712,160200,616273365,3770,3770,3770,3770,0
20240712,160100,616273365,3770,3770,3770,3770,0
20240712,160000,616273365,3770,3770,3770,3770,0
20240712,155900,616273365,3770,3770,3770,3770,0
20240712,155800,616273365,3770,3770,3770,3770,0
20240712,155700,616273365,3770,3770,3770,3770,0
20240712,155600,616273365,3770,3770,3770,3770,0
20240712,155500,616273365,3770,3770,3770,3770,2894
20240712,155400,616273365,3770,3770,3770,3770,0
20240712,155300,616273365,3770,3770,3770,3770,0
20240712,155200,616273365,3770,3770,3770,3770,0
20240712,155100,616273365,3770,3770,3770,3770,0
20240712,155000,616273365,3770,3770,3770,3770,0
20240712,154900,616273365,3770,3770,3770,3770,0
20240712,154800,616273365,3770,3770,3770,3770,0
20240712,154700,616273365,3770,3770,3770,3770,0
20240712,154600,616273365,3770,3770,3770,3770,0
20240712,154500,616273365,3770,3770,3770,3770,0
20240712,154400,616273365,3770,3770,3770,3770,0
20240712,154300,616273365,3770,3770,3770,3770,0
20240712,154200,616273365,3770,3770,3770,3770,0
20240712,154100,616273365,3770,3770,3770,3770,0
20240712,154000,616273365,3770,3770,3770,3770,0
20240712,153900,616273365,3770,3770,3770,3770,0
20240712,153800,616273365,3770,3770,3770,3770,0
20240712,153700,616273365,3770,3770,3770,3770,0
20240712,153600,616273365,3770,3770,3770,3770,0
20240712,153500,616273365,3770,3770,3770,3770,0
20240712,153400,616273365,3770,3770,3770,3770,0
20240712,153300,616273365,3770,3770,3770,3770,0
20240712,153200,616273365,3770,3770,3770,3770,0
20240712,153100,616273365,3770,3770,3770,3770,0
20240712,153000,616273365,3770,3770,3770,3770,2894
20240712,152900,605362985,3775,3775,3775,3775,0
20240712,152800,605362985,3775,3775,3775,3775,0
20240712,152700,605362985,3775,3775,3775,3775,0
20240712,152600,605362985,3775,3775,3775,3775,0
20240712,152500,605362985,3775,3775,3775,3775,0
20240712,152400,605362985,3775,3775,3775,3775,0
20240712,152300,605362985,3775,3775,3775,3775,0
20240712,152200,605362985,3775,3775,3775,3775,0
20240712,152100,605362985,3775,3775,3775,3775,0
20240712,152000,605362985,3775,3775,3775,3775,0
20240712,151900,605362985,3775,3760,3775,3750,1948
20240712,151800,598044150,3760,3765,3765,3760,1096
20240712,151700,593922905,3765,3770,3770,3765,605
20240712,151600,591644700,3770,3770,3770,3770,152
20240712,151500,591071660,3770,3770,3770,3770,242
20240712,151400,590159320,3770,3775,3775,3770,995
20240712,151300,586407475,3770,3775,3775,3770,177
20240712,151200,585739740,3775,3775,3775,3775,247
20240712,151100,584807315,3775,3775,3775,3775,185
20240712,151000,584108940,3775,3770,3775,3765,231
20240712,150900,583237630,3770,3775,3775,3765,220
20240712,150800,582407560,3775,3775,3775,3770,411
20240712,150700,580856185,3775,3770,3775,3765,249
20240712,150600,579917065,3770,3770,3775,3770,223
20240712,150500,579075565,3770,3775,3775,3760,674
20240712,150400,576538230,3775,3775,3775,3775,210
20240712,150300,575745480,3775,3760,3775,3760,1113
20240712,150200,571551825,3770,3770,3770,3770,258
20240712,150100,570579165,3770,3760,3770,3760,6427
20240712,150000,546381660,3760,3760,3760,3760,286
20240712,145900,545306300,3760,3760,3760,3760,0
20240712,145800,545306300,3760,3760,3760,3760,363
20240712,145700,543941420,3760,3760,3760,3760,0
20240712,145600,543941420,3760,3760,3760,3760,6
20240712,145500,543918860,3755,3755,3755,3755,0
20240712,145400,543918860,3755,3755,3755,3755,231
20240712,145300,543051455,3750,3755,3755,3750,54
20240712,145200,542848940,3760,3760,3760,3760,0
20240712,145100,542848940,3760,3760,3760,3760,0
20240712,145000,542848940,3760,3760,3760,3760,0
20240712,144900,542848940,3760,3755,3760,3755,5
20240712,144800,542830155,3765,3765,3765,3765,0
20240712,144700,542830155,3765,3765,3765,3765,0
20240712,144600,542830155,3765,3765,3765,3765,0
20240712,144500,542830155,3765,3765,3765,3765,0
20240712,144400,542830155,3765,3765,3765,3765,0
20240712,144300,542830155,3765,3755,3765,3755,2
20240712,144200,542822635,3765,3765,3765,3765,0
20240712,144100,542822635,3765,3760,3765,3760,600
20240712,144000,540566525,3760,3755,3760,3755,441
20240712,143900,538910420,3760,3760,3760,3745,696
20240712,143800,536300985,3765,3765,3765,3765,0
20240712,143700,536300985,3765,3765,3765,3765,0
20240712,143600,536300985,3765,3765,3765,3765,0
20240712,143500,536300985,3765,3765,3765,3765,1
20240712,143400,536297220,3760,3760,3760,3760,0
20240712,143300,536297220,3760,3760,3760,3760,930
20240712,143200,532800420,3760,3760,3760,3760,88
20240712,143100,532469540,3765,3765,3765,3765,0
20240712,143000,532469540,3765,3765,3765,3765,250
20240712,142900,531528290,3765,3765,3765,3765,0
20240712,142800,531528290,3765,3765,3765,3765,14
20240712,142700,531475580,3765,3760,3765,3760,592
20240712,142600,529246815,3760,3760,3760,3760,20
20240712,142500,529171615,3770,3770,3770,3770,9
20240712,142400,529137685,3770,3770,3770,3770,0
20240712,142300,529137685,3770,3770,3770,3770,0
20240712,142200,529137685,3770,3770,3770,3770,0
20240712,142100,529137685,3770,3755,3775,3755,44
20240712,142000,528972430,3770,3770,3770,3770,500
20240712,141900,527087430,3770,3765,3770,3750,3226
20240712,141800,514972375,3770,3770,3770,3770,0
20240712,141700,514972375,3770,3770,3770,3770,0
20240712,141600,514972375,3770,3770,3770,3770,0
20240712,141500,514972375,3770,3770,3770,3770,100
20240712,141400,514595375,3775,3765,3775,3765,1342
20240712,141300,509537120,3765,3765,3765,3765,1007
20240712,141200,505745765,3760,3760,3760,3760,100
20240712,141100,505369765,3765,3760,3765,3760,585
20240712,141000,503170155,3760,3760,3760,3760,0
20240712,140900,503170155,3760,3760,3760,3760,134
20240712,140800,502666315,3760,3760,3760,3760,2
20240712,140700,502658795,3760,3755,3760,3755,102
20240712,140600,502275780,3740,3760,3760,3740,3203
20240712,140500,490285180,3760,3760,3760,3760,7
20240712,140400,490258860,3760,3760,3760,3760,0
20240712,140300,490258860,3760,3760,3760,3760,100
20240712,140200,489882860,3760,3760,3760,3760,11
20240712,140100,489841500,3755,3755,3755,3755,4
20240712,140000,489826480,3750,3750,3750,3750,0
20240712,135900,489826480,3750,3750,3750,3750,0
20240712,135800,489826480,3750,3760,3760,3750,42
20240712,135700,489668800,3765,3765,3765,3765,0
20240712,135600,489668800,3765,3765,3765,3765,0
20240712,135500,489668800,3765,3765,3765,3765,1
20240712,135400,489665035,3760,3760,3760,3760,0
20240712,135300,489665035,3760,3760,3760,3760,20
20240712,135200,489589835,3760,3765,3765,3760,162
20240712,135100,488980190,3765,3770,3770,3765,40
20240712,135000,488829490,3775,3775,3775,3775,0
20240712,134900,488829490,3775,3775,3775,3775,2
20240712,134800,488821940,3755,3770,3770,3755,1321
20240712,134700,483845780,3765,3765,3765,3765,114
20240712,134600,483416570,3760,3770,3770,3760,3
20240712,134500,483405270,3765,3765,3765,3765,88
20240712,134400,483073950,3770,3770,3770,3770,0
20240712,134300,483073950,3770,3765,3770,3765,912
20240712,134200,479640265,3760,3760,3760,3760,1
20240712,134100,479636505,3760,3760,3760,3760,0
20240712,134000,479636505,3760,3760,3760,3760,2
20240712,133900,479628985,3765,3765,3765,3765,0
20240712,133800,479628985,3765,3765,3765,3765,300
20240712,133700,478499485,3760,3760,3760,3760,20
20240712,133600,478424285,3760,3760,3760,3760,46
20240712,133500,478251325,3765,3760,3765,3760,13
20240712,133400,478202440,3760,3755,3765,3755,1291
20240712,133300,473348640,3760,3765,3765,3760,130
20240712,133200,472859825,3760,3760,3760,3760,85
20240712,133100,472540225,3765,3765,3765,3765,0
20240712,133000,472540225,3765,3760,3765,3760,97
20240712,132900,472175255,3760,3760,3760,3760,48
20240712,132800,471994775,3765,3765,3765,3765,44
20240712,132700,471829115,3760,3760,3760,3760,51
20240712,132600,471637355,3765,3765,3765,3765,300
20240712,132500,470507855,3765,3765,3765,3765,0
20240712,132400,470507855,3765,3765,3765,3765,2
20240712,132300,470500325,3765,3755,3765,3755,697
20240712,132200,467881745,3755,3755,3755,3755,33
20240712,132100,467757830,3755,3755,3755,3755,0
20240712,132000,467757830,3755,3755,3755,3755,13
20240712,131900,467709015,3755,3755,3755,3755,10
20240712,131800,467671465,3755,3755,3755,3755,0
20240712,131700,467671465,3755,3755,3755,3755,20
20240712,131600,467596365,3755,3755,3755,3755,0
20240712,131500,467596365,3755,3750,3755,3750,283
20240712,131400,466534055,3750,3750,3750,3750,10
20240712,131300,466496555,3755,3755,3755,3755,8
20240712,131200,466466515,3755,3755,3755,3755,1
20240712,131100,466462760,3755,3755,3755,3755,2
20240712,131000,466455250,3750,3765,3765,3750,1569
20240712,130900,460570650,3765,3765,3765,3765,7
20240712,130800,460544295,3760,3765,3765,3760,245
20240712,130700,459623060,3760,3760,3760,3760,0
20240712,130600,459623060,3760,3760,3760,3760,78
20240712,130500,459329780,3760,3760,3760,3760,0
20240712,130400,459329780,3760,3765,3765,3760,2004
20240712,130300,451794395,3770,3780,3780,3770,1307
20240712,130200,446866705,3780,3770,3780,3770,413
20240712,130100,445309615,3775,3775,3775,3775,509
20240712,130000,443388140,3775,3780,3780,3775,384
20240712,125900,441936990,3780,3780,3780,3780,9
20240712,125800,441902970,3780,3780,3780,3780,0
20240712,125700,441902970,3780,3780,3780,3780,0
20240712,125600,441902970,3780,3780,3780,3780,10
20240712,125500,441865170,3780,3785,3785,3780,210
20240712,125400,441070325,3780,3785,3785,3780,37
20240712,125300,440930340,3790,3795,3795,3790,766
20240712,125200,438026150,3790,3790,3790,3790,2642
20240712,125100,428012970,3795,3790,3795,3790,670
20240712,125000,425473595,3785,3785,3785,3785,109
20240712,124900,425061030,3785,3785,3785,3785,404
20240712,124800,423531890,3785,3785,3785,3765,20
20240712,124700,423456550,3775,3775,3780,3765,4879
20240712,124600,405016885,3775,3760,3775,3760,6692
20240712,124500,379789290,3760,3760,3760,3760,54
20240712,124400,379586250,3760,3760,3770,3750,3624
20240712,124300,365969665,3760,3750,3760,3745,1603
20240712,124200,359943940,3755,3735,3760,3730,12507
20240712,124100,313027905,3740,3740,3740,3740,0
20240712,124000,313027905,3740,3735,3740,3735,270
20240712,123900,312019445,3735,3735,3735,3735,2381
20240712,123800,303126410,3735,3735,3735,3735,0
20240712,123700,303126410,3735,3735,3735,3735,760
20240712,123600,300287810,3735,3735,3735,3735,21
20240712,123500,300209375,3735,3735,3735,3735,300
20240712,123400,299088875,3735,3735,3735,3735,31
20240712,123300,298973090,3735,3735,3735,3735,393
20240712,123200,297505235,3735,3735,3735,3735,420
20240712,123100,295936535,3735,3735,3735,3735,173
20240712,123000,295290380,3735,3735,3740,3735,677
20240712,122900,292761750,3735,3735,3735,3735,28
20240712,122800,292657170,3735,3735,3735,3730,357
20240712,122700,291323825,3735,3735,3735,3735,4375
20240712,122600,274983200,3735,3735,3735,3730,397
20240712,122500,273500410,3735,3725,3735,3725,664
20240712,122400,271026185,3725,3735,3735,3725,1260
20240712,122300,266326710,3735,3730,3735,3730,149
20240712,122200,265770430,3740,3725,3740,3720,6284
20240712,122100,242313495,3730,3730,3730,3730,0
20240712,122000,242313495,3730,3715,3730,3710,6768
20240712,121900,217124895,3705,3710,3710,3705,367
20240712,121800,215763660,3715,3715,3715,3715,0
20240712,121700,215763660,3715,3715,3715,3715,1
20240712,121600,215759945,3705,3710,3710,3705,1050
20240712,121500,211864650,3710,3710,3710,3710,8
20240712,121400,211834970,3710,3710,3710,3710,25
20240712,121300,211742220,3710,3715,3715,3710,26
20240712,121200,211645755,3715,3705,3715,3705,3626
20240712,121100,198204775,3700,3700,3700,3700,2
20240712,121000,198197375,3705,3705,3705,3705,1
20240712,120900,198193670,3700,3700,3700,3700,978
20240712,120800,194575070,3695,3695,3695,3695,105
20240712,120700,194187095,3700,3695,3700,3695,1002
20240712,120600,190479700,3700,3695,3700,3695,2562
20240712,120500,181013105,3695,3690,3695,3690,1830
20240712,120400,174260400,3690,3690,3690,3690,0
20240712,120300,174260400,3690,3690,3690,3690,0
20240712,120200,174260400,3690,3690,3690,3690,0
20240712,120100,174260400,3690,3690,3690,3690,0
20240712,120000,174260400,3690,3690,3690,3690,3
20240712,115900,174249330,3690,3690,3690,3690,0
20240712,115800,174249330,3690,3685,3690,3685,771
20240712,115700,171408190,3690,3690,3690,3690,0
20240712,115600,171408190,3690,3690,3690,3685,1683
20240712,115500,165198155,3690,3690,3690,3690,79
20240712,115400,164906645,3685,3685,3685,3685,200
20240712,115300,164169645,3680,3685,3685,3680,2602
20240712,115200,154581750,3685,3680,3685,3680,221
20240712,115100,153768465,3680,3680,3680,3680,0
20240712,115000,153768465,3680,3680,3680,3680,0
20240712,114900,153768465,3680,3680,3680,3680,0
20240712,114800,153768465,3680,3680,3680,3675,57
20240712,114700,153558865,3680,3680,3680,3680,26
20240712,114600,153463185,3665,3665,3665,3665,0
20240712,114500,153463185,3665,3675,3675,3665,1077
20240712,114400,149508865,3680,3680,3680,3680,0
20240712,114300,149508865,3680,3680,3680,3680,0
20240712,114200,149508865,3680,3680,3680,3680,0
20240712,114100,149508865,3680,3680,3680,3680,0
20240712,114000,149508865,3680,3680,3680,3680,0
20240712,113900,149508865,3680,3680,3680,3680,1
20240712,113800,149505185,3670,3670,3670,3670,0
20240712,113700,149505185,3670,3670,3670,3670,0
20240712,113600,149505185,3670,3675,3675,3670,604
20240712,113500,147288465,3680,3680,3680,3680,1
20240712,113400,147284785,3675,3675,3675,3675,12
20240712,113300,147240685,3670,3670,3670,3670,0
20240712,113200,147240685,3670,3670,3670,3670,0
20240712,113100,147240685,3670,3670,3670,3670,0
20240712,113000,147240685,3670,3675,3675,3670,3158
20240712,112900,135645515,3685,3685,3685,3685,0
20240712,112800,135645515,3685,3685,3685,3685,0
20240712,112700,135645515,3685,3685,3685,3685,0
20240712,112600,135645515,3685,3685,3685,3685,0
20240712,112500,135645515,3685,3685,3685,3685,1
20240712,112400,135641830,3675,3675,3685,3675,556
20240712,112300,133596015,3675,3680,3680,3675,1666
20240712,112200,127465935,3685,3685,3685,3685,1
20240712,112100,127462250,3680,3680,3680,3680,124
20240712,112000,127005930,3680,3680,3680,3680,0
20240712,111900,127005930,3680,3680,3680,3680,0
20240712,111800,127005930,3680,3680,3680,3680,0
20240712,111700,127005930,3680,3680,3680,3680,9
20240712,111600,126972810,3685,3685,3685,3685,1
20240712,111500,126969125,3680,3680,3680,3680,0
20240712,111400,126969125,3680,3675,3680,3675,1799
20240712,111300,120352430,3675,3675,3675,3675,0
20240712,111200,120352430,3675,3675,3675,3675,369
20240712,111100,118996355,3685,3680,3685,3680,1159
20240712,111000,114731230,3685,3685,3685,3685,0
20240712,110900,114731230,3685,3685,3685,3685,0
20240712,110800,114731230,3685,3685,3685,3685,0
20240712,110700,114731230,3685,3680,3685,3680,3206
20240712,110600,102933145,3675,3675,3675,3675,334
20240712,110500,101705695,3670,3670,3670,3670,0
20240712,110400,101705695,3670,3670,3675,3670,1189
20240712,110300,97336705,3670,3670,3670,3670,0
20240712,110200,97336705,3670,3670,3670,3670,61
20240712,110100,97112835,3670,3670,3670,3670,541
20240712,110000,95127365,3665,3665,3665,3665,0
20240712,105900,95127365,3665,3665,3665,3665,0
20240712,105800,95127365,3665,3665,3665,3665,0
20240712,105700,95127365,3665,3665,3665,3665,0
20240712,105600,95127365,3665,3665,3665,3665,0
20240712,105500,95127365,3665,3665,3665,3660,269
20240712,105400,94142440,3665,3665,3665,3665,300
20240712,105300,93042940,3665,3665,3665,3665,0
20240712,105200,93042940,3665,3670,3670,3665,2497
20240712,105100,83887280,3675,3675,3675,3675,0
20240712,105000,83887280,3675,3675,3675,3675,0
20240712,104900,83887280,3675,3675,3675,3675,13
20240712,104800,83839505,3680,3680,3680,3680,0
20240712,104700,83839505,3680,3680,3680,3680,0
20240712,104600,83839505,3680,3680,3680,3680,0
20240712,104500,83839505,3680,3680,3680,3680,3
20240712,104400,83828465,3680,3680,3680,3680,0
20240712,104300,83828465,3680,3680,3680,3680,4
20240712,104200,83813745,3680,3680,3680,3680,0
20240712,104100,83813745,3680,3680,3680,3680,0
20240712,104000,83813745,3680,3680,3680,3680,1
20240712,103900,83810065,3670,3670,3670,3670,0
20240712,103800,83810065,3670,3670,3670,3670,0
20240712,103700,83810065,3670,3670,3670,3670,0
20240712,103600,83810065,3670,3675,3675,3670,397
20240712,103500,82352590,3670,3670,3670,3670,0
20240712,103400,82352590,3670,3685,3685,3670,4334
20240712,103300,66445040,3685,3685,3685,3685,0
20240712,103200,66445040,3685,3685,3685,3685,0
20240712,103100,66445040,3685,3685,3685,3685,0
20240712,103000,66445040,3685,3685,3685,3685,0
20240712,102900,66445040,3685,3685,3685,3685,0
20240712,102800,66445040,3685,3685,3685,3685,1
20240712,102700,66441355,3680,3680,3680,3680,0
20240712,102600,66441355,3680,3680,3680,3680,0
20240712,102500,66441355,3680,3680,3680,3680,0
20240712,102400,66441355,3680,3680,3680,3680,0
20240712,102300,66441355,3680,3680,3680,3680,161
20240712,102200,65848875,3680,3680,3680,3680,1
20240712,102100,65845195,3670,3670,3670,3670,0
20240712,102000,65845195,3670,3670,3670,3670,0
20240712,101900,65845195,3670,3670,3670,3670,0
20240712,101800,65845195,3670,3670,3670,3670,0
20240712,101700,65845195,3670,3670,3670,3670,13
20240712,101600,65797485,3670,3670,3670,3670,0
20240712,101500,65797485,3670,3670,3670,3670,0
20240712,101400,65797485,3670,3670,3670,3670,0
20240712,101300,65797485,3670,3670,3670,3670,0
20240712,101200,65797485,3670,3670,3670,3670,0
20240712,101100,65797485,3670,3670,3670,3665,588
20240712,101000,63639610,3680,3680,3680,3680,0
20240712,100900,63639610,3680,3680,3680,3680,0
20240712,100800,63639610,3680,3680,3680,3680,1
20240712,100700,63635930,3680,3680,3680,3680,0
20240712,100600,63635930,3680,3680,3680,3680,0
20240712,100500,63635930,3680,3680,3680,3680,1
20240712,100400,63632250,3680,3680,3680,3680,1
20240712,100300,63628570,3665,3670,3670,3665,2210
20240712,100200,55518500,3675,3675,3675,3675,301
20240712,100100,54412325,3680,3680,3680,3680,5
20240712,100000,54393925,3675,3675,3675,3675,0
20240712,095900,54393925,3675,3675,3675,3670,270
20240712,095800,53401800,3675,3675,3675,3675,0
20240712,095700,53401800,3675,3675,3675,3675,0
20240712,095600,53401800,3675,3675,3675,3675,1
20240712,095500,53398125,3675,3675,3675,3675,0
20240712,095400,53398125,3675,3675,3675,3675,2
20240712,095300,53390775,3675,3675,3675,3675,2
20240712,095200,53383425,3670,3670,3670,3670,0
20240712,095100,53383425,3670,3670,3670,3670,3
20240712,095000,53372415,3670,3675,3675,3670,21
20240712,094900,53295265,3675,3675,3675,3675,4
20240712,094800,53280565,3680,3680,3680,3680,0
20240712,094700,53280565,3680,3680,3680,3680,0
20240712,094600,53280565,3680,3680,3680,3680,8
20240712,094500,53251125,3680,3680,3680,3680,1
20240712,094400,53247445,3680,3680,3680,3680,0
20240712,094300,53247445,3680,3680,3680,3680,0
20240712,094200,53247445,3680,3680,3680,3680,20
20240712,094100,53173845,3680,3680,3680,3680,0
20240712,094000,53173845,3680,3680,3680,3680,0
20240712,093900,53173845,3680,3680,3680,3680,1
20240712,093800,53170165,3680,3680,3680,3680,5
20240712,093700,53151765,3665,3665,3665,3665,0
20240712,093600,53151765,3665,3680,3680,3665,502
20240712,093500,51307180,3680,3680,3680,3680,1
20240712,093400,51303500,3680,3680,3680,3680,0
20240712,093300,51303500,3680,3680,3680,3680,0
20240712,093200,51303500,3680,3680,3680,3680,0
20240712,093100,51303500,3680,3680,3680,3680,3
20240712,093000,51292460,3680,3680,3680,3680,14
20240712,092900,51240940,3665,3665,3665,3665,0
20240712,092800,51240940,3665,3675,3675,3665,1643
20240712,092700,45203545,3675,3675,3675,3675,10
20240712,092600,45166795,3675,3675,3675,3675,0
20240712,092500,45166795,3675,3675,3675,3675,1
20240712,092400,45163120,3675,3675,3675,3675,0
20240712,092300,45163120,3675,3675,3675,3675,8
20240712,092200,45133720,3675,3675,3675,3675,0
20240712,092100,45133720,3675,3675,3675,3675,0
20240712,092000,45133720,3675,3675,3675,3675,1
20240712,091900,45130045,3675,3675,3675,3675,2
20240712,091800,45122695,3675,3675,3675,3675,0
20240712,091700,45122695,3675,3675,3675,3675,0
20240712,091600,45122695,3675,3675,3675,3675,0
20240712,091500,45122695,3675,3675,3675,3675,1
20240712,091400,45119020,3675,3675,3675,3675,0
20240712,091300,45119020,3675,3675,3675,3675,0
20240712,091200,45119020,3675,3675,3675,3675,0
20240712,091100,45119020,3675,3675,3675,3675,0
20240712,091000,45119020,3675,3675,3675,3675,1
20240712,090900,45115345,3675,3675,3675,3675,0
20240712,090800,45115345,3675,3675,3675,3675,1
20240712,090700,45111670,3665,3660,3665,3660,413
20240712,090600,43599810,3670,3670,3670,3670,0
20240712,090500,43599810,3670,3670,3670,3670,1
20240712,090400,43596140,3675,3675,3675,3675,0
20240712,090300,43596140,3675,3675,3675,3675,0
20240712,090200,43596140,3675,3645,3675,3645,3547
20240712,090100,30643290,3645,3675,3675,3585,7412
20240712,090000,3726145,3655,3675,3675,3655,1018