stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240712,205400,3711593275,3285,3285,3285,3285,13895
20240712,205300,3711593275,3285,3285,3285,3285,0
20240712,205200,3711593275,3285,3285,3285,3285,0
20240712,205100,3711593275,3285,3285,3285,3285,0
20240712,205000,3711593275,3285,3285,3285,3285,0
20240712,204900,3711593275,3285,3285,3285,3285,0
20240712,204800,3711593275,3285,3285,3285,3285,0
20240712,204700,3711593275,3285,3285,3285,3285,0
20240712,204600,3711593275,3285,3285,3285,3285,0
20240712,204500,3711593275,3285,3285,3285,3285,0
20240712,204400,3711593275,3285,3285,3285,3285,0
20240712,204300,3711593275,3285,3285,3285,3285,0
20240712,204200,3711593275,3285,3285,3285,3285,0
20240712,204100,3711593275,3285,3285,3285,3285,0
20240712,204000,3711593275,3285,3285,3285,3285,0
20240712,203900,3711593275,3285,3285,3285,3285,0
20240712,203800,3711593275,3285,3285,3285,3285,0
20240712,203700,3711593275,3285,3285,3285,3285,0
20240712,203600,3711593275,3285,3285,3285,3285,0
20240712,203500,3711593275,3285,3285,3285,3285,0
20240712,203400,3711593275,3285,3285,3285,3285,0
20240712,203300,3711593275,3285,3285,3285,3285,0
20240712,203200,3711593275,3285,3285,3285,3285,0
20240712,203100,3711593275,3285,3285,3285,3285,0
20240712,203000,3711593275,3285,3285,3285,3285,0
20240712,202900,3711593275,3285,3285,3285,3285,0
20240712,202800,3711593275,3285,3285,3285,3285,0
20240712,202700,3711593275,3285,3285,3285,3285,0
20240712,202600,3711593275,3285,3285,3285,3285,0
20240712,202500,3711593275,3285,3285,3285,3285,0
20240712,202400,3711593275,3285,3285,3285,3285,13895
20240712,202300,3711593275,3285,3285,3285,3285,0
20240712,202200,3711593275,3285,3285,3285,3285,0
20240712,202100,3711593275,3285,3285,3285,3285,0
20240712,202000,3711593275,3285,3285,3285,3285,0
20240712,201900,3711593275,3285,3285,3285,3285,0
20240712,201800,3711593275,3285,3285,3285,3285,0
20240712,201700,3711593275,3285,3285,3285,3285,0
20240712,201600,3711593275,3285,3285,3285,3285,0
20240712,201500,3711593275,3285,3285,3285,3285,0
20240712,201400,3711593275,3285,3285,3285,3285,0
20240712,201300,3711593275,3285,3285,3285,3285,0
20240712,201200,3711593275,3285,3285,3285,3285,0
20240712,201100,3711593275,3285,3285,3285,3285,0
20240712,201000,3711593275,3285,3285,3285,3285,0
20240712,200900,3711593275,3285,3285,3285,3285,0
20240712,200800,3711593275,3285,3285,3285,3285,0
20240712,200700,3711593275,3285,3285,3285,3285,0
20240712,200600,3711593275,3285,3285,3285,3285,0
20240712,200500,3711593275,3285,3285,3285,3285,0
20240712,200400,3711593275,3285,3285,3285,3285,0
20240712,200300,3711593275,3285,3285,3285,3285,0
20240712,200200,3711593275,3285,3285,3285,3285,0
20240712,200100,3711593275,3285,3285,3285,3285,0
20240712,200000,3711593275,3285,3285,3285,3285,0
20240712,195900,3711593275,3285,3285,3285,3285,0
20240712,195800,3711593275,3285,3285,3285,3285,0
20240712,195700,3711593275,3285,3285,3285,3285,0
20240712,195600,3711593275,3285,3285,3285,3285,0
20240712,195500,3711593275,3285,3285,3285,3285,0
20240712,195400,3711593275,3285,3285,3285,3285,13895
20240712,195300,3711593275,3285,3285,3285,3285,0
20240712,195200,3711593275,3285,3285,3285,3285,0
20240712,195100,3711593275,3285,3285,3285,3285,0
20240712,195000,3711593275,3285,3285,3285,3285,0
20240712,194900,3711593275,3285,3285,3285,3285,0
20240712,194800,3711593275,3285,3285,3285,3285,0
20240712,194700,3711593275,3285,3285,3285,3285,0
20240712,194600,3711593275,3285,3285,3285,3285,0
20240712,194500,3711593275,3285,3285,3285,3285,0
20240712,194400,3711593275,3285,3285,3285,3285,0
20240712,194300,3711593275,3285,3285,3285,3285,0
20240712,194200,3711593275,3285,3285,3285,3285,0
20240712,194100,3711593275,3285,3285,3285,3285,0
20240712,194000,3711593275,3285,3285,3285,3285,0
20240712,193900,3711593275,3285,3285,3285,3285,0
20240712,193800,3711593275,3285,3285,3285,3285,0
20240712,193700,3711593275,3285,3285,3285,3285,0
20240712,193600,3711593275,3285,3285,3285,3285,0
20240712,193500,3711593275,3285,3285,3285,3285,0
20240712,193400,3711593275,3285,3285,3285,3285,0
20240712,193300,3711593275,3285,3285,3285,3285,0
20240712,193200,3711593275,3285,3285,3285,3285,0
20240712,193100,3711593275,3285,3285,3285,3285,0
20240712,193000,3711593275,3285,3285,3285,3285,0
20240712,192900,3711593275,3285,3285,3285,3285,0
20240712,192800,3711593275,3285,3285,3285,3285,0
20240712,192700,3711593275,3285,3285,3285,3285,0
20240712,192600,3711593275,3285,3285,3285,3285,0
20240712,192500,3711593275,3285,3285,3285,3285,0
20240712,192400,3711593275,3285,3285,3285,3285,13895
20240712,192300,3711593275,3285,3285,3285,3285,0
20240712,192200,3711593275,3285,3285,3285,3285,0
20240712,192100,3711593275,3285,3285,3285,3285,0
20240712,192000,3711593275,3285,3285,3285,3285,0
20240712,191900,3711593275,3285,3285,3285,3285,0
20240712,191800,3711593275,3285,3285,3285,3285,0
20240712,191700,3711593275,3285,3285,3285,3285,0
20240712,191600,3711593275,3285,3285,3285,3285,0
20240712,191500,3711593275,3285,3285,3285,3285,0
20240712,191400,3711593275,3285,3285,3285,3285,0
20240712,191300,3711593275,3285,3285,3285,3285,0
20240712,191200,3711593275,3285,3285,3285,3285,0
20240712,191100,3711593275,3285,3285,3285,3285,0
20240712,191000,3711593275,3285,3285,3285,3285,0
20240712,190900,3711593275,3285,3285,3285,3285,0
20240712,190800,3711593275,3285,3285,3285,3285,0
20240712,190700,3711593275,3285,3285,3285,3285,0
20240712,190600,3711593275,3285,3285,3285,3285,0
20240712,190500,3711593275,3285,3285,3285,3285,0
20240712,190400,3711593275,3285,3285,3285,3285,0
20240712,190300,3711593275,3285,3285,3285,3285,0
20240712,190200,3711593275,3285,3285,3285,3285,0
20240712,190100,3711593275,3285,3285,3285,3285,0
20240712,190000,3711593275,3285,3285,3285,3285,0
20240712,185900,3711593275,3285,3285,3285,3285,0
20240712,185800,3711593275,3285,3285,3285,3285,0
20240712,185700,3711593275,3285,3285,3285,3285,0
20240712,185600,3711593275,3285,3285,3285,3285,0
20240712,185500,3711593275,3285,3285,3285,3285,0
20240712,185400,3711593275,3285,3285,3285,3285,13895
20240712,185300,3711593275,3285,3285,3285,3285,0
20240712,185200,3711593275,3285,3285,3285,3285,0
20240712,185100,3711593275,3285,3285,3285,3285,0
20240712,185000,3711593275,3285,3285,3285,3285,0
20240712,184900,3711593275,3285,3285,3285,3285,0
20240712,184800,3711593275,3285,3285,3285,3285,0
20240712,184700,3711593275,3285,3285,3285,3285,0
20240712,184600,3711593275,3285,3285,3285,3285,0
20240712,184500,3711593275,3285,3285,3285,3285,0
20240712,184400,3711593275,3285,3285,3285,3285,0
20240712,184300,3711593275,3285,3285,3285,3285,0
20240712,184200,3711593275,3285,3285,3285,3285,0
20240712,184100,3711593275,3285,3285,3285,3285,0
20240712,184000,3711593275,3285,3285,3285,3285,0
20240712,183900,3711593275,3285,3285,3285,3285,0
20240712,183800,3711593275,3285,3285,3285,3285,0
20240712,183700,3711593275,3285,3285,3285,3285,0
20240712,183600,3711593275,3285,3285,3285,3285,0
20240712,183500,3711593275,3285,3285,3285,3285,0
20240712,183400,3711593275,3285,3285,3285,3285,0
20240712,183300,3711593275,3285,3285,3285,3285,0
20240712,183200,3711593275,3285,3285,3285,3285,0
20240712,183100,3711593275,3285,3285,3285,3285,0
20240712,183000,3711593275,3285,3285,3285,3285,0
20240712,182900,3711593275,3285,3285,3285,3285,0
20240712,182800,3711593275,3285,3285,3285,3285,0
20240712,182700,3711593275,3285,3285,3285,3285,0
20240712,182600,3711593275,3285,3285,3285,3285,0
20240712,182500,3711593275,3285,3285,3285,3285,0
20240712,182400,3711593275,3285,3285,3285,3285,13895
20240712,182300,3711593275,3285,3285,3285,3285,0
20240712,182200,3711593275,3285,3285,3285,3285,0
20240712,182100,3711593275,3285,3285,3285,3285,0
20240712,182000,3711593275,3285,3285,3285,3285,0
20240712,181900,3711593275,3285,3285,3285,3285,0
20240712,181800,3711593275,3285,3285,3285,3285,0
20240712,181700,3711593275,3285,3285,3285,3285,0
20240712,181600,3711593275,3285,3285,3285,3285,0
20240712,181500,3711593275,3285,3285,3285,3285,0
20240712,181400,3711593275,3285,3285,3285,3285,0
20240712,181300,3711593275,3285,3285,3285,3285,0
20240712,181200,3711593275,3285,3285,3285,3285,0
20240712,181100,3711593275,3285,3285,3285,3285,0
20240712,181000,3711593275,3285,3285,3285,3285,0
20240712,180900,3711593275,3285,3285,3285,3285,0
20240712,180800,3711593275,3285,3285,3285,3285,0
20240712,180700,3711593275,3285,3285,3285,3285,0
20240712,180600,3711593275,3285,3285,3285,3285,0
20240712,180500,3711593275,3285,3285,3285,3285,0
20240712,180400,3711593275,3285,3285,3285,3285,0
20240712,180300,3711593275,3285,3285,3285,3285,0
20240712,180200,3711593275,3285,3285,3285,3285,0
20240712,180100,3711593275,3285,3285,3285,3285,0
20240712,180000,3711593275,3285,3285,3285,3285,0
20240712,175900,3711593275,3285,3285,3285,3285,0
20240712,175800,3711593275,3285,3285,3285,3285,0
20240712,175700,3711593275,3285,3285,3285,3285,0
20240712,175600,3711593275,3285,3285,3285,3285,0
20240712,175500,3711593275,3285,3285,3285,3285,0
20240712,175400,3711593275,3285,3285,3285,3285,13895
20240712,175300,3711593275,3285,3285,3285,3285,0
20240712,175200,3711593275,3285,3285,3285,3285,0
20240712,175100,3711593275,3285,3285,3285,3285,0
20240712,175000,3711593275,3285,3285,3285,3285,0
20240712,174900,3711593275,3285,3285,3285,3285,0
20240712,174800,3711593275,3285,3285,3285,3285,0
20240712,174700,3711593275,3285,3285,3285,3285,0
20240712,174600,3711593275,3285,3285,3285,3285,0
20240712,174500,3711593275,3285,3285,3285,3285,0
20240712,174400,3711593275,3285,3285,3285,3285,0
20240712,174300,3711593275,3285,3285,3285,3285,0
20240712,174200,3711593275,3285,3285,3285,3285,0
20240712,174100,3711593275,3285,3285,3285,3285,0
20240712,174000,3711593275,3285,3285,3285,3285,0
20240712,173900,3711593275,3285,3285,3285,3285,0
20240712,173800,3711593275,3285,3285,3285,3285,0
20240712,173700,3711593275,3285,3285,3285,3285,0
20240712,173600,3711593275,3285,3285,3285,3285,0
20240712,173500,3711593275,3285,3285,3285,3285,0
20240712,173400,3711593275,3285,3285,3285,3285,0
20240712,173300,3711593275,3285,3285,3285,3285,0
20240712,173200,3711593275,3285,3285,3285,3285,0
20240712,173100,3711593275,3285,3285,3285,3285,0
20240712,173000,3711593275,3285,3285,3285,3285,0
20240712,172900,3711593275,3285,3285,3285,3285,0
20240712,172800,3711593275,3285,3285,3285,3285,0
20240712,172700,3711593275,3285,3285,3285,3285,0
20240712,172600,3711593275,3285,3285,3285,3285,0
20240712,172500,3711593275,3285,3285,3285,3285,0
20240712,172400,3711593275,3285,3285,3285,3285,13895
20240712,172300,3711593275,3285,3285,3285,3285,0
20240712,172200,3711593275,3285,3285,3285,3285,0
20240712,172100,3711593275,3285,3285,3285,3285,0
20240712,172000,3711593275,3285,3285,3285,3285,0
20240712,171900,3711593275,3285,3285,3285,3285,0
20240712,171800,3711593275,3285,3285,3285,3285,0
20240712,171700,3711593275,3285,3285,3285,3285,0
20240712,171600,3711593275,3285,3285,3285,3285,0
20240712,171500,3711593275,3285,3285,3285,3285,0
20240712,171400,3711593275,3285,3285,3285,3285,0
20240712,171300,3711593275,3285,3285,3285,3285,0
20240712,171200,3711593275,3285,3285,3285,3285,0
20240712,171100,3711593275,3285,3285,3285,3285,0
20240712,171000,3711593275,3285,3285,3285,3285,0
20240712,170900,3711593275,3285,3285,3285,3285,0
20240712,170800,3711593275,3285,3285,3285,3285,0
20240712,170700,3711593275,3285,3285,3285,3285,0
20240712,170600,3711593275,3285,3285,3285,3285,0
20240712,170500,3711593275,3285,3285,3285,3285,0
20240712,170400,3711593275,3285,3285,3285,3285,0
20240712,170300,3711593275,3285,3285,3285,3285,0
20240712,170200,3711593275,3285,3285,3285,3285,0
20240712,170100,3711593275,3285,3285,3285,3285,0
20240712,170000,3711593275,3285,3285,3285,3285,0
20240712,165900,3711593275,3285,3285,3285,3285,0
20240712,165800,3711593275,3285,3285,3285,3285,0
20240712,165700,3711593275,3285,3285,3285,3285,0
20240712,165600,3711593275,3285,3285,3285,3285,0
20240712,165500,3711593275,3285,3285,3285,3285,0
20240712,165400,3711593275,3285,3285,3285,3285,13895
20240712,165300,3711593275,3285,3285,3285,3285,0
20240712,165200,3711593275,3285,3285,3285,3285,0
20240712,165100,3711593275,3285,3285,3285,3285,0
20240712,165000,3711593275,3285,3285,3285,3285,0
20240712,164900,3711593275,3285,3285,3285,3285,0
20240712,164800,3711593275,3285,3285,3285,3285,0
20240712,164700,3711593275,3285,3285,3285,3285,0
20240712,164600,3711593275,3285,3285,3285,3285,0
20240712,164500,3711593275,3285,3285,3285,3285,0
20240712,164400,3711593275,3285,3285,3285,3285,0
20240712,164300,3711593275,3285,3285,3285,3285,0
20240712,164200,3711593275,3285,3285,3285,3285,0
20240712,164100,3711593275,3285,3285,3285,3285,0
20240712,164000,3711593275,3285,3285,3285,3285,0
20240712,163900,3711593275,3285,3285,3285,3285,0
20240712,163800,3711593275,3285,3285,3285,3285,0
20240712,163700,3711593275,3285,3285,3285,3285,0
20240712,163600,3711593275,3285,3285,3285,3285,0
20240712,163500,3711593275,3285,3285,3285,3285,0
20240712,163400,3711593275,3285,3285,3285,3285,0
20240712,163300,3711593275,3285,3285,3285,3285,0
20240712,163200,3711593275,3285,3285,3285,3285,0
20240712,163100,3711593275,3285,3285,3285,3285,0
20240712,163000,3711593275,3285,3285,3285,3285,0
20240712,162900,3711593275,3285,3285,3285,3285,0
20240712,162800,3711593275,3285,3285,3285,3285,0
20240712,162700,3711593275,3285,3285,3285,3285,0
20240712,162600,3711593275,3285,3285,3285,3285,0
20240712,162500,3711593275,3285,3285,3285,3285,0
20240712,162400,3711593275,3285,3285,3285,3285,13895
20240712,162300,3711593275,3285,3285,3285,3285,0
20240712,162200,3711593275,3285,3285,3285,3285,0
20240712,162100,3711593275,3285,3285,3285,3285,0
20240712,162000,3711593275,3285,3285,3285,3285,0
20240712,161900,3711593275,3285,3285,3285,3285,0
20240712,161800,3711593275,3285,3285,3285,3285,0
20240712,161700,3711593275,3285,3285,3285,3285,0
20240712,161600,3711593275,3285,3285,3285,3285,0
20240712,161500,3711593275,3285,3285,3285,3285,0
20240712,161400,3711593275,3285,3285,3285,3285,0
20240712,161300,3711593275,3285,3285,3285,3285,0
20240712,161200,3711593275,3285,3285,3285,3285,0
20240712,161100,3711593275,3285,3285,3285,3285,0
20240712,161000,3711593275,3285,3285,3285,3285,0
20240712,160900,3711593275,3285,3285,3285,3285,0
20240712,160800,3711593275,3285,3285,3285,3285,0
20240712,160700,3711593275,3285,3285,3285,3285,0
20240712,160600,3711593275,3285,3285,3285,3285,0
20240712,160500,3711593275,3285,3285,3285,3285,0
20240712,160400,3711593275,3285,3285,3285,3285,0
20240712,160300,3711593275,3285,3285,3285,3285,0
20240712,160200,3711593275,3285,3285,3285,3285,0
20240712,160100,3711593275,3285,3285,3285,3285,0
20240712,160000,3711593275,3285,3285,3285,3285,0
20240712,155900,3711593275,3285,3285,3285,3285,0
20240712,155800,3711593275,3285,3285,3285,3285,0
20240712,155700,3711593275,3285,3285,3285,3285,0
20240712,155600,3711593275,3285,3285,3285,3285,0
20240712,155500,3711593275,3285,3285,3285,3285,0
20240712,155400,3711593275,3285,3285,3285,3285,13895
20240712,155300,3711593275,3285,3285,3285,3285,0
20240712,155200,3711593275,3285,3285,3285,3285,0
20240712,155100,3711593275,3285,3285,3285,3285,0
20240712,155000,3711593275,3285,3285,3285,3285,0
20240712,154900,3711593275,3285,3285,3285,3285,0
20240712,154800,3711593275,3285,3285,3285,3285,0
20240712,154700,3711593275,3285,3285,3285,3285,0
20240712,154600,3711593275,3285,3285,3285,3285,0
20240712,154500,3711593275,3285,3285,3285,3285,0
20240712,154400,3711593275,3285,3285,3285,3285,0
20240712,154300,3711593275,3285,3285,3285,3285,0
20240712,154200,3711593275,3285,3285,3285,3285,0
20240712,154100,3711593275,3285,3285,3285,3285,0
20240712,154000,3711593275,3285,3285,3285,3285,0
20240712,153900,3711593275,3285,3285,3285,3285,0
20240712,153800,3711593275,3285,3285,3285,3285,0
20240712,153700,3711593275,3285,3285,3285,3285,0
20240712,153600,3711593275,3285,3285,3285,3285,0
20240712,153500,3711593275,3285,3285,3285,3285,0
20240712,153400,3711593275,3285,3285,3285,3285,0
20240712,153300,3711593275,3285,3285,3285,3285,0
20240712,153200,3711593275,3285,3285,3285,3285,0
20240712,153100,3711593275,3285,3285,3285,3285,0
20240712,153000,3711593275,3285,3285,3285,3285,13895
20240712,152900,3665948200,3310,3310,3310,3310,0
20240712,152800,3665948200,3310,3310,3310,3310,0
20240712,152700,3665948200,3310,3310,3310,3310,0
20240712,152600,3665948200,3310,3310,3310,3310,0
20240712,152500,3665948200,3310,3310,3310,3310,0
20240712,152400,3665948200,3310,3310,3310,3310,0
20240712,152300,3665948200,3310,3310,3310,3310,0
20240712,152200,3665948200,3310,3310,3310,3310,0
20240712,152100,3665948200,3310,3310,3310,3310,0
20240712,152000,3665948200,3310,3310,3310,3310,0
20240712,151900,3665948200,3310,3310,3310,3305,1743
20240712,151800,3660184120,3310,3310,3315,3305,1232
20240712,151700,3656108685,3310,3295,3320,3295,15004
20240712,151600,3606426705,3285,3280,3290,3280,4079
20240712,151500,3593035755,3280,3280,3285,3280,4259
20240712,151400,3579062420,3280,3280,3280,3275,5047
20240712,151300,3562510760,3285,3280,3285,3280,2263
20240712,151200,3555088115,3280,3290,3290,3280,785
20240712,151100,3552513305,3280,3280,3290,3280,2196
20240712,151000,3545306605,3280,3290,3290,3280,4294
20240712,150900,3531197360,3290,3300,3300,3290,549
20240712,150800,3529390350,3300,3290,3300,3285,849
20240712,150700,3526592680,3285,3295,3300,3285,10563
20240712,150600,3491827235,3300,3295,3300,3295,421
20240712,150500,3490440035,3300,3300,3300,3300,1003
20240712,150400,3487130135,3295,3290,3300,3290,3688
20240712,150300,3474971440,3295,3295,3295,3290,103
20240712,150200,3474632555,3295,3295,3295,3295,62
20240712,150100,3474428265,3295,3300,3300,3290,879
20240712,150000,3471535340,3300,3305,3305,3300,3
20240712,145900,3471525435,3305,3290,3310,3290,20180
20240712,145800,3404771640,3290,3295,3295,3285,606
20240712,145700,3402780910,3300,3295,3300,3290,53
20240712,145600,3402606520,3300,3285,3300,3285,1005
20240712,145500,3399304255,3285,3285,3285,3280,527
20240712,145400,3397575125,3290,3290,3290,3290,1
20240712,145300,3397571835,3290,3285,3290,3285,505
20240712,145200,3395912885,3290,3305,3305,3285,1860
20240712,145100,3389779510,3300,3305,3310,3295,15784
20240712,145000,3337623335,3305,3285,3305,3285,8676
20240712,144900,3308977310,3285,3295,3295,3285,9
20240712,144800,3308947710,3295,3295,3295,3295,3
20240712,144700,3308937825,3295,3295,3300,3295,6
20240712,144600,3308918040,3305,3300,3305,3295,3940
20240712,144500,3295915615,3300,3300,3305,3290,6695
20240712,144400,3273823370,3300,3280,3300,3280,8565
20240712,144300,3245571430,3275,3285,3285,3275,638
20240712,144200,3243481025,3280,3285,3285,3275,285
20240712,144100,3242546360,3285,3285,3285,3280,3
20240712,144000,3242536510,3275,3275,3285,3275,590
20240712,143900,3240604215,3275,3290,3290,3275,411
20240712,143800,3239253610,3290,3275,3290,3270,4085
20240712,143700,3225830365,3275,3275,3275,3270,275
20240712,143600,3224930490,3285,3280,3285,3280,4
20240712,143500,3224917360,3270,3280,3280,3270,13675
20240712,143400,3180156195,3285,3285,3285,3275,666
20240712,143300,3177974945,3290,3290,3290,3285,14
20240712,143200,3177928895,3290,3290,3290,3280,13
20240712,143100,3177886235,3280,3285,3285,3275,3477
20240712,143000,3166492625,3290,3290,3290,3290,250
20240712,142900,3165670125,3290,3290,3290,3290,20
20240712,142800,3165604325,3290,3300,3300,3290,306
20240712,142700,3164597550,3305,3305,3305,3300,14
20240712,142600,3164551285,3295,3310,3310,3290,12038
20240712,142500,3124721845,3310,3285,3310,3280,21194
20240712,142400,3054789875,3285,3285,3285,3285,3
20240712,142300,3054780020,3285,3285,3285,3285,954
20240712,142200,3051646130,3280,3295,3300,3280,8051
20240712,142100,3025093840,3295,3280,3295,3280,5621
20240712,142000,3006638950,3280,3270,3280,3270,777
20240712,141900,3004093520,3275,3275,3275,3275,380
20240712,141800,3002849020,3280,3280,3280,3280,1
20240712,141700,3002845740,3270,3275,3275,3270,3208
20240712,141600,2992342540,3275,3280,3280,3275,265
20240712,141500,2991474415,3280,3280,3285,3280,729
20240712,141400,2989081490,3280,3275,3280,3275,686
20240712,141300,2986834835,3275,3285,3285,3275,5451
20240712,141200,2968936145,3280,3280,3285,3275,7671
20240712,141100,2943781850,3280,3275,3280,3270,490
20240712,141000,2942179000,3275,3275,3275,3275,750
20240712,140900,2939722750,3275,3270,3275,3265,41
20240712,140800,2939588720,3275,3270,3275,3270,1976
20240712,140700,2933127185,3275,3275,3280,3275,5
20240712,140600,2933110805,3275,3275,3275,3275,402
20240712,140500,2931794255,3275,3270,3275,3270,424
20240712,140400,2930407135,3275,3265,3280,3265,102
20240712,140300,2930074080,3265,3275,3275,3265,6519
20240712,140200,2908771780,3270,3285,3285,3270,3002
20240712,140100,2898955165,3275,3285,3285,3275,400
20240712,140000,2897645140,3275,3285,3285,3275,1001
20240712,135900,2894366840,3290,3290,3290,3280,1285
20240712,135800,2890142135,3290,3290,3290,3290,0
20240712,135700,2890142135,3290,3290,3290,3290,117
20240712,135600,2889757205,3275,3290,3290,3275,1360
20240712,135500,2885292720,3295,3295,3295,3295,71
20240712,135400,2885058775,3300,3300,3300,3300,5026
20240712,135300,2868472975,3300,3275,3300,3275,11968
20240712,135200,2829001150,3275,3270,3275,3270,341
20240712,135100,2827884850,3265,3265,3270,3260,892
20240712,135000,2824974920,3265,3270,3270,3265,639
20240712,134900,2822887570,3275,3275,3285,3275,1064
20240712,134800,2819402960,3280,3285,3285,3280,307
20240712,134700,2818394485,3300,3300,3300,3295,7703
20240712,134600,2792976270,3300,3270,3300,3260,11475
20240712,134500,2755371850,3270,3275,3275,3270,243
20240712,134400,2754577205,3275,3275,3275,3275,804
20240712,134300,2751944105,3280,3280,3280,3280,0
20240712,134200,2751944105,3280,3280,3280,3280,2
20240712,134100,2751937545,3275,3270,3275,3270,772
20240712,134000,2749409865,3280,3280,3280,3280,150
20240712,133900,2748917865,3280,3280,3280,3280,15
20240712,133800,2748868665,3275,3270,3275,3270,1637
20240712,133700,2743510100,3265,3280,3280,3265,5000
20240712,133600,2727161260,3280,3280,3280,3280,0
20240712,133500,2727161260,3280,3280,3280,3275,1267
20240712,133400,2723006950,3280,3280,3280,3280,450
20240712,133300,2721530950,3275,3280,3280,3275,102
20240712,133200,2721196400,3290,3290,3290,3290,0
20240712,133100,2721196400,3290,3290,3290,3290,1
20240712,133000,2721193110,3300,3300,3300,3300,0
20240712,132900,2721193110,3300,3300,3300,3300,3731
20240712,132800,2708880810,3300,3290,3300,3290,5703
20240712,132700,2690095940,3280,3285,3285,3280,450
20240712,132600,2688619690,3300,3300,3300,3285,3089
20240712,132500,2678455735,3300,3310,3310,3300,71
20240712,132400,2678221425,3310,3310,3310,3290,10651
20240712,132300,2642984230,3310,3275,3310,3275,2973
20240712,132200,2633193725,3275,3275,3275,3275,2616
20240712,132100,2624626325,3275,3275,3275,3275,438
20240712,132000,2623191875,3275,3275,3275,3275,813
20240712,131900,2620529300,3275,3275,3275,3275,0
20240712,131800,2620529300,3275,3280,3280,3275,3
20240712,131700,2620519470,3270,3270,3275,3270,769
20240712,131600,2618004835,3270,3270,3270,3270,0
20240712,131500,2618004835,3270,3270,3270,3270,439
20240712,131400,2616569305,3275,3275,3275,3275,246
20240712,131300,2615763655,3275,3275,3275,3275,691
20240712,131200,2613500630,3275,3270,3275,3270,472
20240712,131100,2611956690,3270,3270,3270,3270,347
20240712,131000,2610822000,3270,3270,3270,3270,10
20240712,130900,2610789300,3270,3270,3270,3270,544
20240712,130800,2609010420,3270,3270,3275,3270,622
20240712,130700,2606976470,3270,3270,3270,3270,0
20240712,130600,2606976470,3270,3275,3275,3270,374
20240712,130500,2605753485,3280,3280,3280,3280,1
20240712,130400,2605750205,3275,3275,3275,3275,809
20240712,130300,2603100730,3275,3275,3275,3275,430
20240712,130200,2601692480,3280,3280,3285,3280,224
20240712,130100,2600957755,3280,3280,3280,3280,0
20240712,130000,2600957755,3280,3280,3280,3280,1415
20240712,125900,2596316555,3285,3285,3285,3285,5
20240712,125800,2596300130,3285,3285,3285,3285,0
20240712,125700,2596300130,3285,3285,3285,3285,727
20240712,125600,2593911935,3285,3285,3285,3285,1348
20240712,125500,2589483755,3285,3290,3290,3285,547
20240712,125400,2587686360,3290,3290,3290,3290,678
20240712,125300,2585455740,3290,3290,3290,3290,249
20240712,125200,2584636530,3285,3285,3285,3285,0
20240712,125100,2584636530,3285,3285,3285,3285,902
20240712,125000,2581673460,3290,3290,3290,3290,500
20240712,124900,2580028460,3295,3285,3295,3285,304
20240712,124800,2579029790,3290,3290,3290,3290,659
20240712,124700,2576861680,3295,3300,3300,3295,2152
20240712,124600,2569767655,3300,3305,3305,3300,1003
20240712,124500,2566457740,3300,3300,3300,3300,1255
20240712,124400,2562316240,3315,3315,3315,3300,13802
20240712,124300,2516594455,3310,3310,3315,3310,6138
20240712,124200,2496248695,3310,3285,3310,3285,1539
20240712,124100,2491172880,3300,3310,3310,3300,4628
20240712,124000,2475900280,3305,3300,3305,3300,1591
20240712,123900,2470646130,3300,3290,3310,3290,9348
20240712,123800,2439810265,3290,3290,3290,3290,94
20240712,123700,2439501005,3290,3290,3290,3290,98
20240712,123600,2439178585,3300,3310,3310,3300,336
20240712,123500,2438069745,3310,3290,3310,3290,10865
20240712,123400,2402158755,3280,3285,3285,3280,499
20240712,123300,2400519840,3285,3290,3290,3285,4049
20240712,123200,2387200905,3290,3290,3290,3290,291
20240712,123100,2386243515,3290,3270,3290,3270,4037
20240712,123000,2372965435,3290,3280,3290,3280,8573
20240712,122900,2344781335,3280,3260,3280,3260,2147
20240712,122800,2337770520,3265,3265,3265,3260,306
20240712,122700,2336771695,3265,3265,3265,3265,1341
20240712,122600,2332393330,3270,3270,3270,3270,10
20240712,122500,2332360630,3265,3265,3265,3265,375
20240712,122400,2331136255,3260,3260,3265,3260,404
20240712,122300,2329817745,3260,3265,3265,3250,13572
20240712,122200,2285667085,3265,3270,3270,3265,633
20240712,122100,2283598170,3265,3270,3270,3265,1675
20240712,122000,2278121885,3275,3275,3275,3275,0
20240712,121900,2278121885,3275,3275,3275,3275,123
20240712,121800,2277719060,3270,3265,3270,3265,708
20240712,121700,2275404515,3270,3270,3270,3270,0
20240712,121600,2275404515,3270,3265,3270,3265,441
20240712,121500,2273964625,3265,3270,3270,3265,755
20240712,121400,2271497675,3265,3265,3265,3265,0
20240712,121300,2271497675,3265,3265,3265,3265,1220
20240712,121200,2267514375,3265,3270,3270,3265,568
20240712,121100,2265659840,3275,3275,3275,3275,74
20240712,121000,2265417490,3275,3275,3275,3270,115
20240712,120900,2265041015,3280,3275,3280,3275,859
20240712,120800,2262227780,3285,3285,3285,3285,0
20240712,120700,2262227780,3285,3285,3285,3285,3
20240712,120600,2262217925,3290,3280,3290,3275,1666
20240712,120500,2256759930,3280,3275,3280,3275,201
20240712,120400,2256101155,3280,3280,3280,3280,114
20240712,120300,2255727235,3290,3285,3290,3280,1033
20240712,120200,2252329675,3290,3290,3290,3290,4
20240712,120100,2252316515,3290,3285,3295,3285,15058
20240712,120000,2202781840,3285,3260,3285,3260,4652
20240712,115900,2187515720,3260,3255,3260,3255,311
20240712,115800,2186503400,3250,3260,3260,3250,2921
20240712,115700,2177005525,3255,3255,3255,3255,969
20240712,115600,2173851430,3260,3260,3260,3260,206
20240712,115500,2173179870,3255,3260,3260,3255,1100
20240712,115400,2169594370,3255,3255,3255,3255,208
20240712,115300,2168917330,3255,3255,3255,3255,445
20240712,115200,2167468855,3255,3255,3255,3250,1864
20240712,115100,2161405960,3255,3255,3255,3255,123
20240712,115000,2161005595,3255,3265,3265,3255,5214
20240712,114900,2144022455,3265,3265,3270,3265,6813
20240712,114800,2121777255,3265,3270,3275,3265,3804
20240712,114700,2109337905,3275,3275,3275,3275,100
20240712,114600,2109010405,3270,3270,3270,3270,715
20240712,114500,2106672355,3270,3275,3275,3270,1051
20240712,114400,2103230335,3275,3270,3275,3270,151
20240712,114300,2102736310,3270,3270,3275,3270,819
20240712,114200,2100057530,3275,3275,3275,3275,32
20240712,114100,2099952730,3275,3275,3275,3270,102
20240712,114000,2099619180,3270,3275,3275,3270,1905
20240712,113900,2093382505,3280,3280,3280,3275,225
20240712,113800,2092645120,3280,3275,3280,3275,378
20240712,113700,2091407135,3280,3275,3280,3275,446
20240712,113600,2089946435,3280,3280,3280,3280,305
20240712,113500,2088946035,3280,3275,3280,3275,419
20240712,113400,2087573760,3275,3275,3275,3275,417
20240712,113300,2086208085,3275,3275,3275,3275,2556
20240712,113200,2077837185,3275,3285,3285,3275,1907
20240712,113100,2071582490,3280,3285,3285,3280,245
20240712,113000,2070778885,3285,3285,3285,3285,4
20240712,112900,2070765745,3290,3285,3290,3285,1900
20240712,112800,2064524240,3285,3285,3290,3285,2704
20240712,112700,2055641150,3285,3285,3290,3285,125
20240712,112600,2055230520,3285,3290,3295,3285,3049
20240712,112500,2045200260,3290,3290,3295,3290,2601
20240712,112400,2036638415,3295,3290,3295,3290,401
20240712,112300,2035319120,3290,3290,3290,3290,512
20240712,112200,2033634640,3290,3290,3290,3290,2030
20240712,112100,2026955940,3295,3295,3295,3295,6
20240712,112000,2026936170,3295,3295,3295,3290,451
20240712,111900,2025452125,3300,3300,3300,3290,474
20240712,111800,2023891285,3290,3295,3300,3290,894
20240712,111700,2020945850,3290,3285,3290,3285,455
20240712,111600,2019451125,3285,3290,3290,3285,1384
20240712,111500,2014904395,3290,3290,3290,3290,587
20240712,111400,2012973165,3290,3290,3290,3290,366
20240712,111300,2011769025,3290,3290,3290,3285,673
20240712,111200,2009556190,3290,3290,3290,3290,882
20240712,111100,2006654410,3290,3290,3295,3285,5681
20240712,111000,1987963835,3290,3295,3295,3290,421
20240712,110900,1986578235,3305,3300,3305,3300,106
20240712,110800,1986228430,3300,3300,3305,3300,1912
20240712,110700,1979914250,3305,3290,3305,3290,577
20240712,110600,1978011740,3300,3310,3310,3300,10229
20240712,110500,1944250975,3305,3310,3310,3305,5171
20240712,110400,1927144240,3310,3300,3310,3300,3552
20240712,110300,1915417845,3300,3290,3305,3290,8984
20240712,110200,1885798940,3290,3280,3290,3280,1790
20240712,110100,1879920210,3280,3280,3290,3275,1456
20240712,110000,1875146685,3280,3275,3280,3275,919
20240712,105900,1872134380,3270,3275,3275,3270,829
20240712,105800,1869423540,3270,3270,3270,3270,856
20240712,105700,1866624420,3270,3270,3270,3270,0
20240712,105600,1866624420,3270,3270,3270,3270,383
20240712,105500,1865372010,3270,3265,3270,3265,2025
20240712,105400,1858759950,3265,3270,3270,3265,550
20240712,105300,1856963950,3270,3265,3270,3265,422
20240712,105200,1855586040,3265,3270,3270,3265,358
20240712,105100,1854417120,3270,3270,3270,3270,26
20240712,105000,1854332100,3270,3270,3270,3270,256
20240712,104900,1853494980,3270,3265,3270,3265,1085
20240712,104800,1849951955,3270,3265,3270,3265,153
20240712,104700,1849452350,3265,3270,3270,3265,3177
20240712,104600,1839065765,3280,3275,3280,3275,2885
20240712,104500,1829617375,3280,3280,3280,3280,55
20240712,104400,1829436975,3285,3275,3285,3275,2613
20240712,104300,1820869250,3270,3265,3275,3265,2208
20240712,104200,1813646020,3265,3265,3265,3260,2064
20240712,104100,1806909230,3265,3265,3265,3260,1015
20240712,104000,1803597145,3270,3265,3270,3265,343
20240712,103900,1802477200,3265,3260,3265,3260,439
20240712,103800,1801045855,3260,3260,3260,3260,528
20240712,103700,1799324575,3265,3275,3275,3265,95
20240712,103600,1799014175,3270,3280,3280,3270,5024
20240712,103500,1782561950,3280,3285,3285,3275,1345
20240712,103400,1778151900,3275,3285,3285,3275,1357
20240712,103300,1773702435,3285,3260,3285,3260,4565
20240712,103200,1758743975,3260,3280,3280,3260,315
20240712,103100,1757715955,3260,3260,3265,3260,1766
20240712,103000,1751952665,3275,3265,3275,3260,2933
20240712,102900,1742360695,3265,3260,3265,3260,1335
20240712,102800,1738004990,3260,3270,3270,3260,187
20240712,102700,1737395355,3265,3270,3270,3265,882
20240712,102600,1734515615,3265,3255,3265,3245,379
20240712,102500,1733279680,3255,3270,3270,3255,234
20240712,102400,1732517935,3270,3265,3270,3250,3557
20240712,102300,1720948620,3260,3270,3270,3255,2409
20240712,102200,1713107190,3255,3270,3270,3255,1839
20240712,102100,1707111985,3270,3270,3270,3255,858
20240712,102000,1704308210,3270,3270,3270,3270,35
20240712,101900,1704193760,3270,3270,3270,3255,228
20240712,101800,1703448305,3270,3260,3270,3260,1537
20240712,101700,1698427785,3270,3270,3270,3270,1150
20240712,101600,1694667285,3270,3265,3270,3265,2143
20240712,101500,1687660135,3265,3255,3265,3250,2606
20240712,101400,1679188960,3250,3270,3270,3250,1030
20240712,101300,1675839860,3265,3275,3275,3250,1443
20240712,101200,1671135585,3260,3280,3285,3260,1584
20240712,101100,1665948980,3280,3260,3280,3260,5901
20240712,101000,1646637010,3265,3265,3270,3265,1400
20240712,100900,1642063005,3265,3255,3270,3255,1999
20240712,100800,1635537005,3250,3240,3250,3240,5295
20240712,100700,1618342685,3240,3250,3250,3240,1172
20240712,100600,1614542835,3240,3245,3250,3240,2634
20240712,100500,1605993090,3245,3245,3245,3245,536
20240712,100400,1604253770,3245,3250,3255,3240,2367
20240712,100300,1596569040,3245,3230,3245,3225,4086
20240712,100200,1583353280,3235,3230,3235,3220,1917
20240712,100100,1577160920,3215,3215,3230,3210,4957
20240712,100000,1561217165,3230,3245,3245,3215,23115
20240712,095900,1486703565,3240,3230,3260,3230,2330
20240712,095800,1479124310,3230,3235,3245,3230,3366
20240712,095700,1468246350,3235,3230,3235,3225,1273
20240712,095600,1464135255,3230,3230,3230,3230,2820
20240712,095500,1455026655,3230,3255,3255,3230,12995
20240712,095400,1412967465,3240,3245,3245,3240,1555
20240712,095300,1407928990,3240,3245,3245,3240,828
20240712,095200,1405242135,3250,3265,3265,3250,10628
20240712,095100,1370646440,3265,3265,3265,3260,322
20240712,095000,1369595130,3265,3265,3265,3265,300
20240712,094900,1368615630,3265,3265,3265,3265,4
20240712,094800,1368602570,3265,3265,3265,3260,1107
20240712,094700,1364993305,3265,3280,3280,3265,1616
20240712,094600,1359714580,3280,3280,3280,3280,300
20240712,094500,1358730580,3280,3265,3280,3265,2174
20240712,094400,1351601660,3260,3280,3280,3260,3053
20240712,094300,1341604275,3275,3265,3275,3265,2115
20240712,094200,1334678740,3265,3275,3275,3265,201
20240712,094100,1334022465,3280,3275,3280,3265,4305
20240712,094000,1319938400,3270,3280,3280,3270,1653
20240712,093900,1314525815,3275,3240,3290,3240,56903
20240712,093800,1128454600,3235,3255,3255,3235,4584
20240712,093700,1113606365,3240,3255,3265,3240,10578
20240712,093600,1079275620,3255,3255,3255,3250,9279
20240712,093500,1049099615,3255,3265,3270,3245,6342
20240712,093400,1028447105,3265,3270,3280,3250,17223
20240712,093300,972364160,3270,3275,3280,3270,5196
20240712,093200,955370570,3280,3280,3280,3280,392
20240712,093100,954084810,3280,3280,3290,3275,8399
20240712,093000,926547630,3280,3295,3295,3275,3988
20240712,092900,913473435,3295,3280,3295,3275,6613
20240712,092800,891768210,3280,3290,3290,3280,1229
20240712,092700,887736195,3295,3295,3295,3280,2576
20240712,092600,879281455,3295,3270,3300,3260,17258
20240712,092500,822796000,3260,3265,3275,3260,3380
20240712,092400,811770915,3255,3275,3275,3255,4904
20240712,092300,795783835,3260,3285,3285,3260,19838
20240712,092200,730917350,3280,3295,3295,3275,26894
20240712,092100,642582605,3295,3320,3320,3290,2465
20240712,092000,634456020,3320,3310,3320,3305,1878
20240712,091900,628235300,3315,3335,3335,3315,3896
20240712,091800,615294475,3340,3325,3340,3305,5412
20240712,091700,597376110,3315,3315,3315,3310,600
20240712,091600,595389560,3310,3340,3340,3310,3799
20240712,091500,582758905,3335,3335,3335,3330,2270
20240712,091400,575198655,3335,3315,3335,3315,3925
20240712,091300,562153630,3310,3295,3310,3290,7688
20240712,091200,536813440,3280,3300,3300,3280,16041
20240712,091100,484056975,3310,3320,3325,3300,12930
20240712,091000,441202325,3325,3315,3325,3315,253
20240712,090900,440363375,3315,3335,3335,3315,1804
20240712,090800,434378540,3320,3310,3320,3310,2010
20240712,090700,427714600,3310,3305,3315,3305,2121
20240712,090600,420687100,3305,3320,3335,3300,26726
20240712,090500,332134075,3320,3335,3335,3320,2942
20240712,090400,322333825,3335,3380,3380,3335,18592
20240712,090300,259990965,3375,3370,3385,3365,10139
20240712,090200,225825145,3365,3355,3370,3345,1759
20240712,090100,219922510,3355,3400,3400,3350,1620
20240712,090000,214453670,3385,3295,3395,3295,62142