stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240712,213100,509715545,4590,4590,4590,4590,13390
20240712,213000,509715545,4590,4590,4590,4590,0
20240712,212900,509715545,4590,4590,4590,4590,0
20240712,212800,509715545,4590,4590,4590,4590,0
20240712,212700,509715545,4590,4590,4590,4590,0
20240712,212600,509715545,4590,4590,4590,4590,0
20240712,212500,509715545,4590,4590,4590,4590,0
20240712,212400,509715545,4590,4590,4590,4590,0
20240712,212300,509715545,4590,4590,4590,4590,0
20240712,212200,509715545,4590,4590,4590,4590,0
20240712,212100,509715545,4590,4590,4590,4590,0
20240712,212000,509715545,4590,4590,4590,4590,0
20240712,211900,509715545,4590,4590,4590,4590,0
20240712,211800,509715545,4590,4590,4590,4590,0
20240712,211700,509715545,4590,4590,4590,4590,0
20240712,211600,509715545,4590,4590,4590,4590,0
20240712,211500,509715545,4590,4590,4590,4590,0
20240712,211400,509715545,4590,4590,4590,4590,0
20240712,211300,509715545,4590,4590,4590,4590,0
20240712,211200,509715545,4590,4590,4590,4590,0
20240712,211100,509715545,4590,4590,4590,4590,0
20240712,211000,509715545,4590,4590,4590,4590,0
20240712,210900,509715545,4590,4590,4590,4590,0
20240712,210800,509715545,4590,4590,4590,4590,0
20240712,210700,509715545,4590,4590,4590,4590,0
20240712,210600,509715545,4590,4590,4590,4590,0
20240712,210500,509715545,4590,4590,4590,4590,0
20240712,210400,509715545,4590,4590,4590,4590,0
20240712,210300,509715545,4590,4590,4590,4590,0
20240712,210200,509715545,4590,4590,4590,4590,0
20240712,210100,509715545,4590,4590,4590,4590,13390
20240712,210000,509715545,4590,4590,4590,4590,0
20240712,205900,509715545,4590,4590,4590,4590,0
20240712,205800,509715545,4590,4590,4590,4590,0
20240712,205700,509715545,4590,4590,4590,4590,0
20240712,205600,509715545,4590,4590,4590,4590,0
20240712,205500,509715545,4590,4590,4590,4590,0
20240712,205400,509715545,4590,4590,4590,4590,0
20240712,205300,509715545,4590,4590,4590,4590,0
20240712,205200,509715545,4590,4590,4590,4590,0
20240712,205100,509715545,4590,4590,4590,4590,0
20240712,205000,509715545,4590,4590,4590,4590,0
20240712,204900,509715545,4590,4590,4590,4590,0
20240712,204800,509715545,4590,4590,4590,4590,0
20240712,204700,509715545,4590,4590,4590,4590,0
20240712,204600,509715545,4590,4590,4590,4590,0
20240712,204500,509715545,4590,4590,4590,4590,0
20240712,204400,509715545,4590,4590,4590,4590,0
20240712,204300,509715545,4590,4590,4590,4590,0
20240712,204200,509715545,4590,4590,4590,4590,0
20240712,204100,509715545,4590,4590,4590,4590,0
20240712,204000,509715545,4590,4590,4590,4590,0
20240712,203900,509715545,4590,4590,4590,4590,0
20240712,203800,509715545,4590,4590,4590,4590,0
20240712,203700,509715545,4590,4590,4590,4590,0
20240712,203600,509715545,4590,4590,4590,4590,0
20240712,203500,509715545,4590,4590,4590,4590,0
20240712,203400,509715545,4590,4590,4590,4590,0
20240712,203300,509715545,4590,4590,4590,4590,0
20240712,203200,509715545,4590,4590,4590,4590,0
20240712,203100,509715545,4590,4590,4590,4590,13390
20240712,203000,509715545,4590,4590,4590,4590,0
20240712,202900,509715545,4590,4590,4590,4590,0
20240712,202800,509715545,4590,4590,4590,4590,0
20240712,202700,509715545,4590,4590,4590,4590,0
20240712,202600,509715545,4590,4590,4590,4590,0
20240712,202500,509715545,4590,4590,4590,4590,0
20240712,202400,509715545,4590,4590,4590,4590,0
20240712,202300,509715545,4590,4590,4590,4590,0
20240712,202200,509715545,4590,4590,4590,4590,0
20240712,202100,509715545,4590,4590,4590,4590,0
20240712,202000,509715545,4590,4590,4590,4590,0
20240712,201900,509715545,4590,4590,4590,4590,0
20240712,201800,509715545,4590,4590,4590,4590,0
20240712,201700,509715545,4590,4590,4590,4590,0
20240712,201600,509715545,4590,4590,4590,4590,0
20240712,201500,509715545,4590,4590,4590,4590,0
20240712,201400,509715545,4590,4590,4590,4590,0
20240712,201300,509715545,4590,4590,4590,4590,0
20240712,201200,509715545,4590,4590,4590,4590,0
20240712,201100,509715545,4590,4590,4590,4590,0
20240712,201000,509715545,4590,4590,4590,4590,0
20240712,200900,509715545,4590,4590,4590,4590,0
20240712,200800,509715545,4590,4590,4590,4590,0
20240712,200700,509715545,4590,4590,4590,4590,0
20240712,200600,509715545,4590,4590,4590,4590,0
20240712,200500,509715545,4590,4590,4590,4590,0
20240712,200400,509715545,4590,4590,4590,4590,0
20240712,200300,509715545,4590,4590,4590,4590,0
20240712,200200,509715545,4590,4590,4590,4590,0
20240712,200100,509715545,4590,4590,4590,4590,13390
20240712,200000,509715545,4590,4590,4590,4590,0
20240712,195900,509715545,4590,4590,4590,4590,0
20240712,195800,509715545,4590,4590,4590,4590,0
20240712,195700,509715545,4590,4590,4590,4590,0
20240712,195600,509715545,4590,4590,4590,4590,0
20240712,195500,509715545,4590,4590,4590,4590,0
20240712,195400,509715545,4590,4590,4590,4590,0
20240712,195300,509715545,4590,4590,4590,4590,0
20240712,195200,509715545,4590,4590,4590,4590,0
20240712,195100,509715545,4590,4590,4590,4590,0
20240712,195000,509715545,4590,4590,4590,4590,0
20240712,194900,509715545,4590,4590,4590,4590,0
20240712,194800,509715545,4590,4590,4590,4590,0
20240712,194700,509715545,4590,4590,4590,4590,0
20240712,194600,509715545,4590,4590,4590,4590,0
20240712,194500,509715545,4590,4590,4590,4590,0
20240712,194400,509715545,4590,4590,4590,4590,0
20240712,194300,509715545,4590,4590,4590,4590,0
20240712,194200,509715545,4590,4590,4590,4590,0
20240712,194100,509715545,4590,4590,4590,4590,0
20240712,194000,509715545,4590,4590,4590,4590,0
20240712,193900,509715545,4590,4590,4590,4590,0
20240712,193800,509715545,4590,4590,4590,4590,0
20240712,193700,509715545,4590,4590,4590,4590,0
20240712,193600,509715545,4590,4590,4590,4590,0
20240712,193500,509715545,4590,4590,4590,4590,0
20240712,193400,509715545,4590,4590,4590,4590,0
20240712,193300,509715545,4590,4590,4590,4590,0
20240712,193200,509715545,4590,4590,4590,4590,0
20240712,193100,509715545,4590,4590,4590,4590,13390
20240712,193000,509715545,4590,4590,4590,4590,0
20240712,192900,509715545,4590,4590,4590,4590,0
20240712,192800,509715545,4590,4590,4590,4590,0
20240712,192700,509715545,4590,4590,4590,4590,0
20240712,192600,509715545,4590,4590,4590,4590,0
20240712,192500,509715545,4590,4590,4590,4590,0
20240712,192400,509715545,4590,4590,4590,4590,0
20240712,192300,509715545,4590,4590,4590,4590,0
20240712,192200,509715545,4590,4590,4590,4590,0
20240712,192100,509715545,4590,4590,4590,4590,0
20240712,192000,509715545,4590,4590,4590,4590,0
20240712,191900,509715545,4590,4590,4590,4590,0
20240712,191800,509715545,4590,4590,4590,4590,0
20240712,191700,509715545,4590,4590,4590,4590,0
20240712,191600,509715545,4590,4590,4590,4590,0
20240712,191500,509715545,4590,4590,4590,4590,0
20240712,191400,509715545,4590,4590,4590,4590,0
20240712,191300,509715545,4590,4590,4590,4590,0
20240712,191200,509715545,4590,4590,4590,4590,0
20240712,191100,509715545,4590,4590,4590,4590,0
20240712,191000,509715545,4590,4590,4590,4590,0
20240712,190900,509715545,4590,4590,4590,4590,0
20240712,190800,509715545,4590,4590,4590,4590,0
20240712,190700,509715545,4590,4590,4590,4590,0
20240712,190600,509715545,4590,4590,4590,4590,0
20240712,190500,509715545,4590,4590,4590,4590,0
20240712,190400,509715545,4590,4590,4590,4590,0
20240712,190300,509715545,4590,4590,4590,4590,0
20240712,190200,509715545,4590,4590,4590,4590,0
20240712,190100,509715545,4590,4590,4590,4590,13390
20240712,190000,509715545,4590,4590,4590,4590,0
20240712,185900,509715545,4590,4590,4590,4590,0
20240712,185800,509715545,4590,4590,4590,4590,0
20240712,185700,509715545,4590,4590,4590,4590,0
20240712,185600,509715545,4590,4590,4590,4590,0
20240712,185500,509715545,4590,4590,4590,4590,0
20240712,185400,509715545,4590,4590,4590,4590,0
20240712,185300,509715545,4590,4590,4590,4590,0
20240712,185200,509715545,4590,4590,4590,4590,0
20240712,185100,509715545,4590,4590,4590,4590,0
20240712,185000,509715545,4590,4590,4590,4590,0
20240712,184900,509715545,4590,4590,4590,4590,0
20240712,184800,509715545,4590,4590,4590,4590,0
20240712,184700,509715545,4590,4590,4590,4590,0
20240712,184600,509715545,4590,4590,4590,4590,0
20240712,184500,509715545,4590,4590,4590,4590,0
20240712,184400,509715545,4590,4590,4590,4590,0
20240712,184300,509715545,4590,4590,4590,4590,0
20240712,184200,509715545,4590,4590,4590,4590,0
20240712,184100,509715545,4590,4590,4590,4590,0
20240712,184000,509715545,4590,4590,4590,4590,0
20240712,183900,509715545,4590,4590,4590,4590,0
20240712,183800,509715545,4590,4590,4590,4590,0
20240712,183700,509715545,4590,4590,4590,4590,0
20240712,183600,509715545,4590,4590,4590,4590,0
20240712,183500,509715545,4590,4590,4590,4590,0
20240712,183400,509715545,4590,4590,4590,4590,0
20240712,183300,509715545,4590,4590,4590,4590,0
20240712,183200,509715545,4590,4590,4590,4590,0
20240712,183100,509715545,4590,4590,4590,4590,13390
20240712,183000,509715545,4590,4590,4590,4590,0
20240712,182900,509715545,4590,4590,4590,4590,0
20240712,182800,509715545,4590,4590,4590,4590,0
20240712,182700,509715545,4590,4590,4590,4590,0
20240712,182600,509715545,4590,4590,4590,4590,0
20240712,182500,509715545,4590,4590,4590,4590,0
20240712,182400,509715545,4590,4590,4590,4590,0
20240712,182300,509715545,4590,4590,4590,4590,0
20240712,182200,509715545,4590,4590,4590,4590,0
20240712,182100,509715545,4590,4590,4590,4590,0
20240712,182000,509715545,4590,4590,4590,4590,0
20240712,181900,509715545,4590,4590,4590,4590,0
20240712,181800,509715545,4590,4590,4590,4590,0
20240712,181700,509715545,4590,4590,4590,4590,0
20240712,181600,509715545,4590,4590,4590,4590,0
20240712,181500,509715545,4590,4590,4590,4590,0
20240712,181400,509715545,4590,4590,4590,4590,0
20240712,181300,509715545,4590,4590,4590,4590,0
20240712,181200,509715545,4590,4590,4590,4590,0
20240712,181100,509715545,4590,4590,4590,4590,0
20240712,181000,509715545,4590,4590,4590,4590,0
20240712,180900,509715545,4590,4590,4590,4590,0
20240712,180800,509715545,4590,4590,4590,4590,0
20240712,180700,509715545,4590,4590,4590,4590,0
20240712,180600,509715545,4590,4590,4590,4590,0
20240712,180500,509715545,4590,4590,4590,4590,0
20240712,180400,509715545,4590,4590,4590,4590,0
20240712,180300,509715545,4590,4590,4590,4590,0
20240712,180200,509715545,4590,4590,4590,4590,0
20240712,180100,509715545,4590,4590,4590,4590,13390
20240712,180000,509715545,4590,4590,4590,4590,0
20240712,175900,509715545,4590,4590,4590,4590,0
20240712,175800,509715545,4590,4590,4590,4590,0
20240712,175700,509715545,4590,4590,4590,4590,0
20240712,175600,509715545,4590,4590,4590,4590,0
20240712,175500,509715545,4590,4590,4590,4590,0
20240712,175400,509715545,4590,4590,4590,4590,0
20240712,175300,509715545,4590,4590,4590,4590,0
20240712,175200,509715545,4590,4590,4590,4590,0
20240712,175100,509715545,4590,4590,4590,4590,0
20240712,175000,509715545,4590,4590,4590,4590,0
20240712,174900,509715545,4590,4590,4590,4590,0
20240712,174800,509715545,4590,4590,4590,4590,0
20240712,174700,509715545,4590,4590,4590,4590,0
20240712,174600,509715545,4590,4590,4590,4590,0
20240712,174500,509715545,4590,4590,4590,4590,0
20240712,174400,509715545,4590,4590,4590,4590,0
20240712,174300,509715545,4590,4590,4590,4590,0
20240712,174200,509715545,4590,4590,4590,4590,0
20240712,174100,509715545,4590,4590,4590,4590,0
20240712,174000,509715545,4590,4590,4590,4590,0
20240712,173900,509715545,4590,4590,4590,4590,0
20240712,173800,509715545,4590,4590,4590,4590,0
20240712,173700,509715545,4590,4590,4590,4590,0
20240712,173600,509715545,4590,4590,4590,4590,0
20240712,173500,509715545,4590,4590,4590,4590,0
20240712,173400,509715545,4590,4590,4590,4590,0
20240712,173300,509715545,4590,4590,4590,4590,0
20240712,173200,509715545,4590,4590,4590,4590,0
20240712,173100,509715545,4590,4590,4590,4590,13390
20240712,173000,509715545,4590,4590,4590,4590,0
20240712,172900,509715545,4590,4590,4590,4590,0
20240712,172800,509715545,4590,4590,4590,4590,0
20240712,172700,509715545,4590,4590,4590,4590,0
20240712,172600,509715545,4590,4590,4590,4590,0
20240712,172500,509715545,4590,4590,4590,4590,0
20240712,172400,509715545,4590,4590,4590,4590,0
20240712,172300,509715545,4590,4590,4590,4590,0
20240712,172200,509715545,4590,4590,4590,4590,0
20240712,172100,509715545,4590,4590,4590,4590,0
20240712,172000,509715545,4590,4590,4590,4590,0
20240712,171900,509715545,4590,4590,4590,4590,0
20240712,171800,509715545,4590,4590,4590,4590,0
20240712,171700,509715545,4590,4590,4590,4590,0
20240712,171600,509715545,4590,4590,4590,4590,0
20240712,171500,509715545,4590,4590,4590,4590,0
20240712,171400,509715545,4590,4590,4590,4590,0
20240712,171300,509715545,4590,4590,4590,4590,0
20240712,171200,509715545,4590,4590,4590,4590,0
20240712,171100,509715545,4590,4590,4590,4590,0
20240712,171000,509715545,4590,4590,4590,4590,0
20240712,170900,509715545,4590,4590,4590,4590,0
20240712,170800,509715545,4590,4590,4590,4590,0
20240712,170700,509715545,4590,4590,4590,4590,0
20240712,170600,509715545,4590,4590,4590,4590,0
20240712,170500,509715545,4590,4590,4590,4590,0
20240712,170400,509715545,4590,4590,4590,4590,0
20240712,170300,509715545,4590,4590,4590,4590,0
20240712,170200,509715545,4590,4590,4590,4590,0
20240712,170100,509715545,4590,4590,4590,4590,13390
20240712,170000,509715545,4590,4590,4590,4590,0
20240712,165900,509715545,4590,4590,4590,4590,0
20240712,165800,509715545,4590,4590,4590,4590,0
20240712,165700,509715545,4590,4590,4590,4590,0
20240712,165600,509715545,4590,4590,4590,4590,0
20240712,165500,509715545,4590,4590,4590,4590,0
20240712,165400,509715545,4590,4590,4590,4590,0
20240712,165300,509715545,4590,4590,4590,4590,0
20240712,165200,509715545,4590,4590,4590,4590,0
20240712,165100,509715545,4590,4590,4590,4590,0
20240712,165000,509715545,4590,4590,4590,4590,0
20240712,164900,509715545,4590,4590,4590,4590,0
20240712,164800,509715545,4590,4590,4590,4590,0
20240712,164700,509715545,4590,4590,4590,4590,0
20240712,164600,509715545,4590,4590,4590,4590,0
20240712,164500,509715545,4590,4590,4590,4590,0
20240712,164400,509715545,4590,4590,4590,4590,0
20240712,164300,509715545,4590,4590,4590,4590,0
20240712,164200,509715545,4590,4590,4590,4590,0
20240712,164100,509715545,4590,4590,4590,4590,0
20240712,164000,509715545,4590,4590,4590,4590,0
20240712,163900,509715545,4590,4590,4590,4590,0
20240712,163800,509715545,4590,4590,4590,4590,0
20240712,163700,509715545,4590,4590,4590,4590,0
20240712,163600,509715545,4590,4590,4590,4590,0
20240712,163500,509715545,4590,4590,4590,4590,0
20240712,163400,509715545,4590,4590,4590,4590,0
20240712,163300,509715545,4590,4590,4590,4590,0
20240712,163200,509715545,4590,4590,4590,4590,0
20240712,163100,509715545,4590,4590,4590,4590,13390
20240712,163000,509715545,4590,4590,4590,4590,0
20240712,162900,509715545,4590,4590,4590,4590,0
20240712,162800,509715545,4590,4590,4590,4590,0
20240712,162700,509715545,4590,4590,4590,4590,0
20240712,162600,509715545,4590,4590,4590,4590,0
20240712,162500,509715545,4590,4590,4590,4590,0
20240712,162400,509715545,4590,4590,4590,4590,0
20240712,162300,509715545,4590,4590,4590,4590,0
20240712,162200,509715545,4590,4590,4590,4590,0
20240712,162100,509715545,4590,4590,4590,4590,0
20240712,162000,509715545,4590,4590,4590,4590,0
20240712,161900,509715545,4590,4590,4590,4590,0
20240712,161800,509715545,4590,4590,4590,4590,0
20240712,161700,509715545,4590,4590,4590,4590,0
20240712,161600,509715545,4590,4590,4590,4590,0
20240712,161500,509715545,4590,4590,4590,4590,0
20240712,161400,509715545,4590,4590,4590,4590,0
20240712,161300,509715545,4590,4590,4590,4590,0
20240712,161200,509715545,4590,4590,4590,4590,0
20240712,161100,509715545,4590,4590,4590,4590,0
20240712,161000,509715545,4590,4590,4590,4590,0
20240712,160900,509715545,4590,4590,4590,4590,0
20240712,160800,509715545,4590,4590,4590,4590,0
20240712,160700,509715545,4590,4590,4590,4590,0
20240712,160600,509715545,4590,4590,4590,4590,0
20240712,160500,509715545,4590,4590,4590,4590,0
20240712,160400,509715545,4590,4590,4590,4590,0
20240712,160300,509715545,4590,4590,4590,4590,0
20240712,160200,509715545,4590,4590,4590,4590,0
20240712,160100,509715545,4590,4590,4590,4590,13390
20240712,160000,509715545,4590,4590,4590,4590,0
20240712,155900,509715545,4590,4590,4590,4590,0
20240712,155800,509715545,4590,4590,4590,4590,0
20240712,155700,509715545,4590,4590,4590,4590,0
20240712,155600,509715545,4590,4590,4590,4590,0
20240712,155500,509715545,4590,4590,4590,4590,0
20240712,155400,509715545,4590,4590,4590,4590,0
20240712,155300,509715545,4590,4590,4590,4590,0
20240712,155200,509715545,4590,4590,4590,4590,0
20240712,155100,509715545,4590,4590,4590,4590,0
20240712,155000,509715545,4590,4590,4590,4590,0
20240712,154900,509715545,4590,4590,4590,4590,0
20240712,154800,509715545,4590,4590,4590,4590,0
20240712,154700,509715545,4590,4590,4590,4590,0
20240712,154600,509715545,4590,4590,4590,4590,0
20240712,154500,509715545,4590,4590,4590,4590,0
20240712,154400,509715545,4590,4590,4590,4590,0
20240712,154300,509715545,4590,4590,4590,4590,0
20240712,154200,509715545,4590,4590,4590,4590,0
20240712,154100,509715545,4590,4590,4590,4590,0
20240712,154000,509715545,4590,4590,4590,4590,0
20240712,153900,509715545,4590,4590,4590,4590,0
20240712,153800,509715545,4590,4590,4590,4590,0
20240712,153700,509715545,4590,4590,4590,4590,0
20240712,153600,509715545,4590,4590,4590,4590,0
20240712,153500,509715545,4590,4590,4590,4590,0
20240712,153400,509715545,4590,4590,4590,4590,0
20240712,153300,509715545,4590,4590,4590,4590,0
20240712,153200,509715545,4590,4590,4590,4590,0
20240712,153100,509715545,4590,4590,4590,4590,13390
20240712,153000,509715545,4590,4590,4590,4590,13390
20240712,152900,448255445,4610,4610,4610,4610,0
20240712,152800,448255445,4610,4610,4610,4610,0
20240712,152700,448255445,4610,4610,4610,4610,0
20240712,152600,448255445,4610,4610,4610,4610,0
20240712,152500,448255445,4610,4610,4610,4610,0
20240712,152400,448255445,4610,4610,4610,4610,0
20240712,152300,448255445,4610,4610,4610,4610,0
20240712,152200,448255445,4610,4610,4610,4610,0
20240712,152100,448255445,4610,4610,4610,4610,0
20240712,152000,448255445,4610,4610,4610,4610,0
20240712,151900,448255445,4610,4605,4610,4595,3086
20240712,151800,434069260,4605,4610,4610,4605,295
20240712,151700,432709920,4610,4605,4610,4605,177
20240712,151600,431894680,4610,4610,4615,4610,301
20240712,151500,430506930,4615,4610,4615,4610,179
20240712,151400,429681240,4625,4625,4625,4625,600
20240712,151300,426906240,4630,4620,4630,4620,3239
20240712,151200,411915230,4630,4630,4630,4630,0
20240712,151100,411915230,4630,4630,4630,4630,0
20240712,151000,411915230,4630,4610,4630,4610,750
20240712,150900,408453755,4610,4610,4610,4610,0
20240712,150800,408453755,4610,4610,4610,4610,1000
20240712,150700,403843755,4600,4605,4605,4600,700
20240712,150600,400623530,4615,4615,4615,4615,0
20240712,150500,400623530,4615,4615,4615,4615,100
20240712,150400,400162030,4615,4615,4615,4615,9
20240712,150300,400120495,4615,4615,4615,4615,0
20240712,150200,400120495,4615,4615,4615,4615,0
20240712,150100,400120495,4615,4615,4615,4615,0
20240712,150000,400120495,4615,4615,4615,4615,100
20240712,145900,399658995,4615,4615,4615,4615,89
20240712,145800,399248260,4605,4605,4605,4605,100
20240712,145700,398787760,4600,4600,4600,4600,111
20240712,145600,398277160,4600,4600,4600,4600,210
20240712,145500,397311160,4600,4600,4600,4600,837
20240712,145400,393460960,4600,4600,4600,4600,0
20240712,145300,393460960,4600,4600,4600,4600,144
20240712,145200,392798560,4605,4610,4610,4605,350
20240712,145100,391186540,4615,4615,4615,4615,90
20240712,145000,390771190,4620,4615,4620,4615,11
20240712,144900,390720420,4600,4605,4605,4600,396
20240712,144800,388898525,4605,4605,4605,4605,173
20240712,144700,388101860,4605,4605,4605,4605,60
20240712,144600,387825560,4620,4620,4620,4620,120
20240712,144500,387271160,4620,4620,4620,4620,7
20240712,144400,387238820,4605,4605,4605,4605,200
20240712,144300,386317820,4605,4605,4605,4605,216
20240712,144200,385323140,4615,4615,4615,4615,342
20240712,144100,383744810,4620,4620,4620,4620,0
20240712,144000,383744810,4620,4620,4620,4620,1
20240712,143900,383740190,4615,4615,4615,4615,30
20240712,143800,383601740,4620,4620,4620,4620,1
20240712,143700,383597120,4620,4620,4620,4620,10
20240712,143600,383550920,4620,4620,4620,4620,5
20240712,143500,383527820,4630,4630,4630,4630,10
20240712,143400,383481520,4615,4630,4630,4615,67
20240712,143300,383172210,4630,4630,4630,4630,1
20240712,143200,383167580,4615,4630,4630,4615,2
20240712,143100,383158335,4635,4635,4635,4635,0
20240712,143000,383158335,4635,4635,4635,4635,0
20240712,142900,383158335,4635,4630,4635,4630,22
20240712,142800,383056470,4630,4620,4635,4620,1785
20240712,142700,374795045,4620,4615,4620,4615,703
20240712,142600,371550695,4615,4615,4615,4615,1000
20240712,142500,366935695,4620,4620,4620,4620,0
20240712,142400,366935695,4620,4620,4620,4620,0
20240712,142300,366935695,4620,4615,4620,4615,254
20240712,142200,365763480,4615,4615,4615,4615,1
20240712,142100,365758865,4595,4615,4615,4595,29
20240712,142000,365625590,4590,4595,4595,4590,1328
20240712,141900,359528235,4595,4595,4595,4595,1000
20240712,141800,354933235,4595,4605,4605,4595,200
20240712,141700,354013045,4610,4610,4610,4610,200
20240712,141600,353091045,4615,4615,4615,4615,201
20240712,141500,352163430,4610,4610,4610,4610,886
20240712,141400,348078970,4610,4610,4610,4610,127
20240712,141300,347493500,4610,4610,4610,4610,229
20240712,141200,346437810,4610,4610,4610,4610,10
20240712,141100,346391710,4610,4610,4610,4610,1
20240712,141000,346387100,4610,4605,4610,4605,45
20240712,140900,346179850,4605,4605,4605,4605,0
20240712,140800,346179850,4605,4605,4605,4605,0
20240712,140700,346179850,4605,4605,4605,4605,0
20240712,140600,346179850,4605,4600,4605,4600,21
20240712,140500,346083245,4600,4600,4600,4600,635
20240712,140400,343162245,4600,4600,4600,4600,117
20240712,140300,342624045,4595,4595,4595,4595,1
20240712,140200,342619450,4590,4590,4590,4590,0
20240712,140100,342619450,4590,4590,4590,4590,0
20240712,140000,342619450,4590,4595,4595,4590,2479
20240712,135900,331237225,4595,4600,4600,4595,371
20240712,135800,329532125,4600,4600,4600,4600,0
20240712,135700,329532125,4600,4600,4600,4600,12
20240712,135600,329476925,4600,4610,4610,4600,300
20240712,135500,328095925,4610,4610,4610,4610,0
20240712,135400,328095925,4610,4610,4610,4610,1
20240712,135300,328091315,4595,4600,4600,4595,408
20240712,135200,326215705,4595,4600,4610,4595,1553
20240712,135100,319078640,4600,4600,4600,4600,211
20240712,135000,318108040,4620,4620,4620,4620,24
20240712,134900,317997160,4625,4600,4625,4595,5562
20240712,134800,292413440,4600,4605,4605,4600,2003
20240712,134700,283191130,4605,4615,4615,4605,236
20240712,134600,282104280,4625,4625,4625,4625,0
20240712,134500,282104280,4625,4625,4625,4625,0
20240712,134400,282104280,4625,4625,4625,4625,10
20240712,134300,282058030,4625,4625,4625,4625,0
20240712,134200,282058030,4625,4625,4625,4625,0
20240712,134100,282058030,4625,4625,4625,4625,0
20240712,134000,282058030,4625,4625,4625,4625,0
20240712,133900,282058030,4625,4625,4625,4625,8
20240712,133800,282021030,4630,4630,4630,4630,0
20240712,133700,282021030,4630,4630,4630,4630,0
20240712,133600,282021030,4630,4630,4630,4630,0
20240712,133500,282021030,4630,4630,4630,4605,104
20240712,133400,281542010,4630,4630,4630,4630,0
20240712,133300,281542010,4630,4630,4630,4630,181
20240712,133200,280703980,4605,4630,4630,4605,1003
20240712,133100,276084750,4630,4630,4630,4630,0
20240712,133000,276084750,4630,4630,4630,4630,0
20240712,132900,276084750,4630,4630,4630,4630,2
20240712,132800,276075490,4630,4630,4630,4630,1
20240712,132700,276070860,4610,4610,4610,4610,12
20240712,132600,276015540,4630,4625,4630,4625,103
20240712,132500,275539155,4625,4625,4625,4625,119
20240712,132400,274988780,4625,4625,4625,4625,0
20240712,132300,274988780,4625,4625,4625,4625,0
20240712,132200,274988780,4625,4625,4625,4625,0
20240712,132100,274988780,4625,4625,4625,4625,0
20240712,132000,274988780,4625,4625,4625,4625,0
20240712,131900,274988780,4625,4625,4625,4625,10
20240712,131800,274942530,4625,4610,4625,4610,11
20240712,131700,274891805,4610,4620,4620,4610,216
20240712,131600,273896025,4610,4620,4620,4610,246
20240712,131500,272761315,4625,4625,4625,4625,0
20240712,131400,272761315,4625,4625,4625,4625,0
20240712,131300,272761315,4625,4625,4625,4625,0
20240712,131200,272761315,4625,4625,4625,4625,0
20240712,131100,272761315,4625,4625,4625,4625,0
20240712,131000,272761315,4625,4625,4625,4625,0
20240712,130900,272761315,4625,4625,4625,4625,0
20240712,130800,272761315,4625,4625,4625,4625,0
20240712,130700,272761315,4625,4625,4625,4625,0
20240712,130600,272761315,4625,4625,4625,4625,2
20240712,130500,272752065,4620,4620,4620,4620,15
20240712,130400,272682765,4620,4620,4620,4620,50
20240712,130300,272451765,4625,4625,4625,4625,1
20240712,130200,272447140,4630,4630,4630,4630,0
20240712,130100,272447140,4630,4630,4630,4630,0
20240712,130000,272447140,4630,4630,4630,4630,0
20240712,125900,272447140,4630,4630,4630,4630,0
20240712,125800,272447140,4630,4630,4630,4630,0
20240712,125700,272447140,4630,4630,4630,4630,0
20240712,125600,272447140,4630,4630,4630,4630,0
20240712,125500,272447140,4630,4630,4630,4620,23
20240712,125400,272340850,4630,4620,4630,4620,3
20240712,125300,272326980,4635,4635,4635,4635,0
20240712,125200,272326980,4635,4635,4635,4635,0
20240712,125100,272326980,4635,4620,4635,4620,2
20240712,125000,272317725,4635,4635,4635,4635,0
20240712,124900,272317725,4635,4635,4635,4635,2
20240712,124800,272308455,4605,4620,4620,4605,2000
20240712,124700,263086615,4640,4640,4640,4640,35
20240712,124600,262924215,4640,4640,4640,4640,0
20240712,124500,262924215,4640,4640,4640,4640,0
20240712,124400,262924215,4640,4640,4640,4640,0
20240712,124300,262924215,4640,4640,4640,4640,25
20240712,124200,262808215,4645,4645,4645,4645,0
20240712,124100,262808215,4645,4645,4645,4645,0
20240712,124000,262808215,4645,4645,4645,4645,0
20240712,123900,262808215,4645,4645,4645,4645,0
20240712,123800,262808215,4645,4615,4645,4615,2
20240712,123700,262798955,4645,4645,4645,4645,0
20240712,123600,262798955,4645,4620,4645,4620,1250
20240712,123500,257004410,4620,4620,4620,4620,1
20240712,123400,256999790,4620,4620,4620,4620,44
20240712,123300,256796510,4620,4620,4620,4620,100
20240712,123200,256334510,4620,4620,4620,4620,0
20240712,123100,256334510,4620,4620,4620,4620,0
20240712,123000,256334510,4620,4620,4620,4620,0
20240712,122900,256334510,4620,4610,4620,4610,699
20240712,122800,253112110,4610,4610,4610,4610,0
20240712,122700,253112110,4610,4610,4610,4610,104
20240712,122600,252632670,4620,4620,4620,4620,10
20240712,122500,252586470,4620,4620,4620,4620,109
20240712,122400,252082890,4620,4615,4620,4605,754
20240712,122300,248609030,4620,4620,4620,4620,0
20240712,122200,248609030,4620,4620,4620,4620,20
20240712,122100,248516630,4620,4620,4620,4620,101
20240712,122000,248050010,4630,4630,4630,4630,0
20240712,121900,248050010,4630,4630,4630,4630,0
20240712,121800,248050010,4630,4630,4630,4630,0
20240712,121700,248050010,4630,4630,4630,4630,0
20240712,121600,248050010,4630,4630,4630,4630,0
20240712,121500,248050010,4630,4630,4630,4630,1
20240712,121400,248045380,4630,4625,4630,4625,102
20240712,121300,247573125,4635,4635,4635,4635,0
20240712,121200,247573125,4635,4635,4635,4635,0
20240712,121100,247573125,4635,4635,4635,4635,0
20240712,121000,247573125,4635,4635,4635,4635,0
20240712,120900,247573125,4635,4635,4635,4635,0
20240712,120800,247573125,4635,4635,4635,4635,0
20240712,120700,247573125,4635,4635,4635,4635,0
20240712,120600,247573125,4635,4635,4635,4610,302
20240712,120500,246180855,4610,4610,4610,4610,3
20240712,120400,246167025,4635,4635,4635,4610,536
20240712,120300,243693265,4635,4635,4635,4635,0
20240712,120200,243693265,4635,4635,4635,4635,0
20240712,120100,243693265,4635,4635,4635,4635,100
20240712,120000,243229765,4635,4635,4635,4635,0
20240712,115900,243229765,4635,4635,4635,4635,0
20240712,115800,243229765,4635,4635,4635,4635,0
20240712,115700,243229765,4635,4635,4635,4635,0
20240712,115600,243229765,4635,4635,4635,4635,0
20240712,115500,243229765,4635,4635,4635,4635,0
20240712,115400,243229765,4635,4635,4635,4635,0
20240712,115300,243229765,4635,4635,4635,4635,0
20240712,115200,243229765,4635,4635,4635,4635,0
20240712,115100,243229765,4635,4635,4635,4635,2
20240712,115000,243220495,4630,4630,4630,4630,1001
20240712,114900,238585865,4630,4630,4630,4630,0
20240712,114800,238585865,4630,4630,4630,4630,25
20240712,114700,238470115,4630,4630,4630,4630,0
20240712,114600,238470115,4630,4630,4630,4630,1
20240712,114500,238465485,4605,4620,4620,4605,1500
20240712,114400,231551970,4630,4630,4630,4630,0
20240712,114300,231551970,4630,4630,4630,4630,0
20240712,114200,231551970,4630,4630,4630,4630,9
20240712,114100,231510300,4635,4630,4635,4630,6
20240712,114000,231482515,4630,4630,4630,4630,161
20240712,113900,230737085,4630,4630,4630,4630,8
20240712,113800,230700045,4630,4630,4630,4630,8
20240712,113700,230663005,4630,4630,4630,4630,1
20240712,113600,230658375,4610,4610,4610,4610,0
20240712,113500,230658375,4610,4615,4615,4610,372
20240712,113400,228942895,4630,4630,4630,4630,0
20240712,113300,228942895,4630,4630,4630,4630,0
20240712,113200,228942895,4630,4630,4630,4630,0
20240712,113100,228942895,4630,4630,4630,4630,0
20240712,113000,228942895,4630,4630,4630,4630,5
20240712,112900,228919745,4635,4635,4635,4635,0
20240712,112800,228919745,4635,4635,4635,4635,20
20240712,112700,228827045,4635,4625,4635,4610,1075
20240712,112600,223863425,4630,4630,4630,4630,0
20240712,112500,223863425,4630,4635,4635,4630,102
20240712,112400,223390925,4640,4640,4640,4640,0
20240712,112300,223390925,4640,4640,4640,4640,0
20240712,112200,223390925,4640,4640,4640,4640,0
20240712,112100,223390925,4640,4640,4640,4640,0
20240712,112000,223390925,4640,4640,4640,4640,0
20240712,111900,223390925,4640,4640,4640,4640,0
20240712,111800,223390925,4640,4640,4640,4640,0
20240712,111700,223390925,4640,4640,4640,4640,0
20240712,111600,223390925,4640,4640,4640,4640,0
20240712,111500,223390925,4640,4640,4640,4640,30
20240712,111400,223251725,4635,4635,4635,4635,32
20240712,111300,223103405,4635,4635,4635,4635,10
20240712,111200,223057055,4630,4630,4630,4630,64
20240712,111100,222760735,4635,4635,4635,4635,0
20240712,111000,222760735,4635,4635,4635,4635,0
20240712,110900,222760735,4635,4635,4635,4635,0
20240712,110800,222760735,4635,4635,4635,4635,63
20240712,110700,222468730,4635,4635,4635,4635,87
20240712,110600,222065485,4640,4640,4640,4640,20
20240712,110500,221972685,4640,4635,4640,4635,8
20240712,110400,221935580,4640,4640,4640,4640,0
20240712,110300,221935580,4640,4640,4640,4640,0
20240712,110200,221935580,4640,4640,4640,4635,253
20240712,110100,220762010,4640,4640,4640,4640,0
20240712,110000,220762010,4640,4640,4640,4640,0
20240712,105900,220762010,4640,4640,4640,4640,100
20240712,105800,220298010,4640,4640,4640,4640,5
20240712,105700,220274810,4640,4640,4640,4640,1
20240712,105600,220270170,4635,4635,4635,4635,0
20240712,105500,220270170,4635,4635,4635,4635,50
20240712,105400,220038420,4630,4630,4630,4630,200
20240712,105300,219112420,4630,4630,4630,4630,0
20240712,105200,219112420,4630,4630,4630,4630,4
20240712,105100,219093900,4630,4630,4630,4630,0
20240712,105000,219093900,4630,4635,4635,4630,68
20240712,104900,218778880,4640,4640,4640,4640,2
20240712,104800,218769600,4640,4640,4640,4640,0
20240712,104700,218769600,4640,4640,4640,4640,2
20240712,104600,218760320,4645,4645,4645,4645,0
20240712,104500,218760320,4645,4645,4645,4645,0
20240712,104400,218760320,4645,4645,4645,4645,0
20240712,104300,218760320,4645,4645,4645,4645,0
20240712,104200,218760320,4645,4645,4645,4645,1
20240712,104100,218755675,4645,4645,4645,4645,68
20240712,104000,218439815,4645,4645,4645,4645,29
20240712,103900,218305110,4645,4645,4645,4645,0
20240712,103800,218305110,4645,4645,4645,4645,0
20240712,103700,218305110,4645,4645,4645,4645,0
20240712,103600,218305110,4645,4645,4645,4645,10
20240712,103500,218258660,4645,4645,4645,4645,0
20240712,103400,218258660,4645,4645,4645,4645,0
20240712,103300,218258660,4645,4645,4645,4645,57
20240712,103200,217993895,4645,4645,4645,4645,0
20240712,103100,217993895,4645,4645,4645,4645,0
20240712,103000,217993895,4645,4640,4645,4640,23
20240712,102900,217887170,4645,4645,4645,4645,0
20240712,102800,217887170,4645,4635,4645,4625,198
20240712,102700,216970105,4645,4645,4645,4645,1
20240712,102600,216965460,4635,4635,4635,4635,29
20240712,102500,216831045,4635,4635,4635,4635,0
20240712,102400,216831045,4635,4630,4635,4630,21
20240712,102300,216733810,4635,4635,4635,4635,1
20240712,102200,216729175,4625,4620,4625,4620,813
20240712,102100,212969075,4620,4625,4625,4620,2402
20240712,102000,201863220,4625,4630,4630,4625,1087
20240712,101900,196830845,4630,4630,4630,4630,1
20240712,101800,196826215,4625,4625,4625,4625,16
20240712,101700,196752215,4630,4630,4630,4630,284
20240712,101600,195437295,4630,4630,4630,4630,0
20240712,101500,195437295,4630,4630,4630,4630,100
20240712,101400,194974295,4630,4630,4630,4630,28
20240712,101300,194844655,4635,4635,4635,4635,0
20240712,101200,194844655,4635,4635,4635,4635,5
20240712,101100,194821480,4635,4635,4635,4635,102
20240712,101000,194348710,4635,4635,4635,4635,50
20240712,100900,194116960,4640,4640,4640,4640,173
20240712,100800,193314240,4645,4645,4645,4645,0
20240712,100700,193314240,4645,4645,4645,4645,0
20240712,100600,193314240,4645,4645,4645,4645,10
20240712,100500,193267790,4645,4645,4645,4645,80
20240712,100400,192896190,4645,4640,4645,4640,198
20240712,100300,191977455,4640,4640,4640,4640,6
20240712,100200,191949615,4640,4640,4640,4640,0
20240712,100100,191949615,4640,4625,4640,4625,8
20240712,100000,191912600,4640,4635,4640,4635,4
20240712,095900,191894055,4635,4635,4635,4635,5
20240712,095800,191870880,4625,4635,4635,4625,175
20240712,095700,191061495,4635,4635,4635,4635,3
20240712,095600,191047590,4635,4635,4635,4635,4
20240712,095500,191029050,4630,4635,4635,4625,1537
20240712,095400,183913500,4635,4635,4635,4635,2
20240712,095300,183904230,4630,4630,4630,4630,215
20240712,095200,182908780,4630,4630,4630,4630,500
20240712,095100,180593780,4635,4635,4635,4635,500
20240712,095000,178276280,4635,4635,4635,4630,1230
20240712,094900,172577785,4635,4630,4635,4630,518
20240712,094800,170176865,4630,4630,4630,4630,986
20240712,094700,165611685,4630,4635,4635,4630,210
20240712,094600,164638685,4635,4645,4645,4635,6
20240712,094500,164610845,4640,4640,4640,4640,0
20240712,094400,164610845,4640,4640,4640,4640,0
20240712,094300,164610845,4640,4630,4640,4630,2565
20240712,094200,152729495,4635,4635,4635,4635,250
20240712,094100,151570745,4640,4640,4640,4640,0
20240712,094000,151570745,4640,4640,4640,4640,1
20240712,093900,151566105,4630,4630,4630,4630,730
20240712,093800,148186205,4640,4630,4640,4630,128
20240712,093700,147593555,4630,4630,4630,4630,0
20240712,093600,147593555,4630,4630,4630,4630,1
20240712,093500,147588925,4630,4630,4630,4630,35
20240712,093400,147426875,4625,4640,4640,4625,1059
20240712,093300,142518780,4645,4640,4645,4640,140
20240712,093200,141869175,4640,4640,4640,4640,100
20240712,093100,141405175,4645,4645,4645,4645,0
20240712,093000,141405175,4645,4645,4645,4645,321
20240712,092900,139914130,4635,4635,4635,4635,281
20240712,092800,138611695,4630,4630,4630,4630,341
20240712,092700,137032865,4630,4635,4635,4630,623
20240712,092600,134145640,4635,4635,4635,4635,1
20240712,092500,134141005,4625,4620,4625,4620,52
20240712,092400,133900635,4625,4625,4625,4625,0
20240712,092300,133900635,4625,4600,4625,4600,79
20240712,092200,133536635,4600,4600,4630,4600,310
20240712,092100,132110605,4630,4630,4630,4630,1
20240712,092000,132105975,4600,4635,4635,4600,52
20240712,091900,131865090,4630,4610,4630,4595,1784
20240712,091800,123660420,4635,4635,4635,4635,1
20240712,091700,123655785,4605,4630,4630,4605,505
20240712,091600,121317720,4625,4620,4630,4615,231
20240712,091500,120250605,4600,4600,4600,4600,0
20240712,091400,120250605,4600,4600,4600,4600,20
20240712,091300,120158605,4625,4600,4625,4595,112
20240712,091200,119643410,4595,4600,4600,4595,432
20240712,091100,117658050,4595,4630,4630,4595,38
20240712,091000,117482460,4630,4600,4630,4580,5726
20240712,090900,91179565,4595,4595,4595,4595,348
20240712,090800,89580505,4595,4605,4605,4595,1236
20240712,090700,83899205,4635,4625,4635,4600,7466
20240712,090600,49458520,4625,4650,4650,4625,1719
20240712,090500,41504420,4630,4630,4630,4630,137
20240712,090400,40870110,4630,4650,4650,4625,3085
20240712,090300,26585520,4650,4650,4650,4650,200
20240712,090200,25655520,4650,4650,4650,4650,1
20240712,090100,25650870,4655,4625,4655,4620,43
20240712,090000,25451970,4625,4620,4660,4620,5507