stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240712,215200,856152490,4800,4800,4800,4800,3850
20240712,215100,856152490,4800,4800,4800,4800,0
20240712,215000,856152490,4800,4800,4800,4800,0
20240712,214900,856152490,4800,4800,4800,4800,0
20240712,214800,856152490,4800,4800,4800,4800,0
20240712,214700,856152490,4800,4800,4800,4800,0
20240712,214600,856152490,4800,4800,4800,4800,0
20240712,214500,856152490,4800,4800,4800,4800,0
20240712,214400,856152490,4800,4800,4800,4800,0
20240712,214300,856152490,4800,4800,4800,4800,0
20240712,214200,856152490,4800,4800,4800,4800,0
20240712,214100,856152490,4800,4800,4800,4800,0
20240712,214000,856152490,4800,4800,4800,4800,0
20240712,213900,856152490,4800,4800,4800,4800,0
20240712,213800,856152490,4800,4800,4800,4800,0
20240712,213700,856152490,4800,4800,4800,4800,0
20240712,213600,856152490,4800,4800,4800,4800,0
20240712,213500,856152490,4800,4800,4800,4800,0
20240712,213400,856152490,4800,4800,4800,4800,0
20240712,213300,856152490,4800,4800,4800,4800,0
20240712,213200,856152490,4800,4800,4800,4800,0
20240712,213100,856152490,4800,4800,4800,4800,0
20240712,213000,856152490,4800,4800,4800,4800,0
20240712,212900,856152490,4800,4800,4800,4800,0
20240712,212800,856152490,4800,4800,4800,4800,0
20240712,212700,856152490,4800,4800,4800,4800,0
20240712,212600,856152490,4800,4800,4800,4800,0
20240712,212500,856152490,4800,4800,4800,4800,0
20240712,212400,856152490,4800,4800,4800,4800,0
20240712,212300,856152490,4800,4800,4800,4800,0
20240712,212200,856152490,4800,4800,4800,4800,3850
20240712,212100,856152490,4800,4800,4800,4800,0
20240712,212000,856152490,4800,4800,4800,4800,0
20240712,211900,856152490,4800,4800,4800,4800,0
20240712,211800,856152490,4800,4800,4800,4800,0
20240712,211700,856152490,4800,4800,4800,4800,0
20240712,211600,856152490,4800,4800,4800,4800,0
20240712,211500,856152490,4800,4800,4800,4800,0
20240712,211400,856152490,4800,4800,4800,4800,0
20240712,211300,856152490,4800,4800,4800,4800,0
20240712,211200,856152490,4800,4800,4800,4800,0
20240712,211100,856152490,4800,4800,4800,4800,0
20240712,211000,856152490,4800,4800,4800,4800,0
20240712,210900,856152490,4800,4800,4800,4800,0
20240712,210800,856152490,4800,4800,4800,4800,0
20240712,210700,856152490,4800,4800,4800,4800,0
20240712,210600,856152490,4800,4800,4800,4800,0
20240712,210500,856152490,4800,4800,4800,4800,0
20240712,210400,856152490,4800,4800,4800,4800,0
20240712,210300,856152490,4800,4800,4800,4800,0
20240712,210200,856152490,4800,4800,4800,4800,0
20240712,210100,856152490,4800,4800,4800,4800,0
20240712,210000,856152490,4800,4800,4800,4800,0
20240712,205900,856152490,4800,4800,4800,4800,0
20240712,205800,856152490,4800,4800,4800,4800,0
20240712,205700,856152490,4800,4800,4800,4800,0
20240712,205600,856152490,4800,4800,4800,4800,0
20240712,205500,856152490,4800,4800,4800,4800,0
20240712,205400,856152490,4800,4800,4800,4800,0
20240712,205300,856152490,4800,4800,4800,4800,0
20240712,205200,856152490,4800,4800,4800,4800,3850
20240712,205100,856152490,4800,4800,4800,4800,0
20240712,205000,856152490,4800,4800,4800,4800,0
20240712,204900,856152490,4800,4800,4800,4800,0
20240712,204800,856152490,4800,4800,4800,4800,0
20240712,204700,856152490,4800,4800,4800,4800,0
20240712,204600,856152490,4800,4800,4800,4800,0
20240712,204500,856152490,4800,4800,4800,4800,0
20240712,204400,856152490,4800,4800,4800,4800,0
20240712,204300,856152490,4800,4800,4800,4800,0
20240712,204200,856152490,4800,4800,4800,4800,0
20240712,204100,856152490,4800,4800,4800,4800,0
20240712,204000,856152490,4800,4800,4800,4800,0
20240712,203900,856152490,4800,4800,4800,4800,0
20240712,203800,856152490,4800,4800,4800,4800,0
20240712,203700,856152490,4800,4800,4800,4800,0
20240712,203600,856152490,4800,4800,4800,4800,0
20240712,203500,856152490,4800,4800,4800,4800,0
20240712,203400,856152490,4800,4800,4800,4800,0
20240712,203300,856152490,4800,4800,4800,4800,0
20240712,203200,856152490,4800,4800,4800,4800,0
20240712,203100,856152490,4800,4800,4800,4800,0
20240712,203000,856152490,4800,4800,4800,4800,0
20240712,202900,856152490,4800,4800,4800,4800,0
20240712,202800,856152490,4800,4800,4800,4800,0
20240712,202700,856152490,4800,4800,4800,4800,0
20240712,202600,856152490,4800,4800,4800,4800,0
20240712,202500,856152490,4800,4800,4800,4800,0
20240712,202400,856152490,4800,4800,4800,4800,0
20240712,202300,856152490,4800,4800,4800,4800,0
20240712,202200,856152490,4800,4800,4800,4800,3850
20240712,202100,856152490,4800,4800,4800,4800,0
20240712,202000,856152490,4800,4800,4800,4800,0
20240712,201900,856152490,4800,4800,4800,4800,0
20240712,201800,856152490,4800,4800,4800,4800,0
20240712,201700,856152490,4800,4800,4800,4800,0
20240712,201600,856152490,4800,4800,4800,4800,0
20240712,201500,856152490,4800,4800,4800,4800,0
20240712,201400,856152490,4800,4800,4800,4800,0
20240712,201300,856152490,4800,4800,4800,4800,0
20240712,201200,856152490,4800,4800,4800,4800,0
20240712,201100,856152490,4800,4800,4800,4800,0
20240712,201000,856152490,4800,4800,4800,4800,0
20240712,200900,856152490,4800,4800,4800,4800,0
20240712,200800,856152490,4800,4800,4800,4800,0
20240712,200700,856152490,4800,4800,4800,4800,0
20240712,200600,856152490,4800,4800,4800,4800,0
20240712,200500,856152490,4800,4800,4800,4800,0
20240712,200400,856152490,4800,4800,4800,4800,0
20240712,200300,856152490,4800,4800,4800,4800,0
20240712,200200,856152490,4800,4800,4800,4800,0
20240712,200100,856152490,4800,4800,4800,4800,0
20240712,200000,856152490,4800,4800,4800,4800,0
20240712,195900,856152490,4800,4800,4800,4800,0
20240712,195800,856152490,4800,4800,4800,4800,0
20240712,195700,856152490,4800,4800,4800,4800,0
20240712,195600,856152490,4800,4800,4800,4800,0
20240712,195500,856152490,4800,4800,4800,4800,0
20240712,195400,856152490,4800,4800,4800,4800,0
20240712,195300,856152490,4800,4800,4800,4800,0
20240712,195200,856152490,4800,4800,4800,4800,3850
20240712,195100,856152490,4800,4800,4800,4800,0
20240712,195000,856152490,4800,4800,4800,4800,0
20240712,194900,856152490,4800,4800,4800,4800,0
20240712,194800,856152490,4800,4800,4800,4800,0
20240712,194700,856152490,4800,4800,4800,4800,0
20240712,194600,856152490,4800,4800,4800,4800,0
20240712,194500,856152490,4800,4800,4800,4800,0
20240712,194400,856152490,4800,4800,4800,4800,0
20240712,194300,856152490,4800,4800,4800,4800,0
20240712,194200,856152490,4800,4800,4800,4800,0
20240712,194100,856152490,4800,4800,4800,4800,0
20240712,194000,856152490,4800,4800,4800,4800,0
20240712,193900,856152490,4800,4800,4800,4800,0
20240712,193800,856152490,4800,4800,4800,4800,0
20240712,193700,856152490,4800,4800,4800,4800,0
20240712,193600,856152490,4800,4800,4800,4800,0
20240712,193500,856152490,4800,4800,4800,4800,0
20240712,193400,856152490,4800,4800,4800,4800,0
20240712,193300,856152490,4800,4800,4800,4800,0
20240712,193200,856152490,4800,4800,4800,4800,0
20240712,193100,856152490,4800,4800,4800,4800,0
20240712,193000,856152490,4800,4800,4800,4800,0
20240712,192900,856152490,4800,4800,4800,4800,0
20240712,192800,856152490,4800,4800,4800,4800,0
20240712,192700,856152490,4800,4800,4800,4800,0
20240712,192600,856152490,4800,4800,4800,4800,0
20240712,192500,856152490,4800,4800,4800,4800,0
20240712,192400,856152490,4800,4800,4800,4800,0
20240712,192300,856152490,4800,4800,4800,4800,0
20240712,192200,856152490,4800,4800,4800,4800,3850
20240712,192100,856152490,4800,4800,4800,4800,0
20240712,192000,856152490,4800,4800,4800,4800,0
20240712,191900,856152490,4800,4800,4800,4800,0
20240712,191800,856152490,4800,4800,4800,4800,0
20240712,191700,856152490,4800,4800,4800,4800,0
20240712,191600,856152490,4800,4800,4800,4800,0
20240712,191500,856152490,4800,4800,4800,4800,0
20240712,191400,856152490,4800,4800,4800,4800,0
20240712,191300,856152490,4800,4800,4800,4800,0
20240712,191200,856152490,4800,4800,4800,4800,0
20240712,191100,856152490,4800,4800,4800,4800,0
20240712,191000,856152490,4800,4800,4800,4800,0
20240712,190900,856152490,4800,4800,4800,4800,0
20240712,190800,856152490,4800,4800,4800,4800,0
20240712,190700,856152490,4800,4800,4800,4800,0
20240712,190600,856152490,4800,4800,4800,4800,0
20240712,190500,856152490,4800,4800,4800,4800,0
20240712,190400,856152490,4800,4800,4800,4800,0
20240712,190300,856152490,4800,4800,4800,4800,0
20240712,190200,856152490,4800,4800,4800,4800,0
20240712,190100,856152490,4800,4800,4800,4800,0
20240712,190000,856152490,4800,4800,4800,4800,0
20240712,185900,856152490,4800,4800,4800,4800,0
20240712,185800,856152490,4800,4800,4800,4800,0
20240712,185700,856152490,4800,4800,4800,4800,0
20240712,185600,856152490,4800,4800,4800,4800,0
20240712,185500,856152490,4800,4800,4800,4800,0
20240712,185400,856152490,4800,4800,4800,4800,0
20240712,185300,856152490,4800,4800,4800,4800,0
20240712,185200,856152490,4800,4800,4800,4800,3850
20240712,185100,856152490,4800,4800,4800,4800,0
20240712,185000,856152490,4800,4800,4800,4800,0
20240712,184900,856152490,4800,4800,4800,4800,0
20240712,184800,856152490,4800,4800,4800,4800,0
20240712,184700,856152490,4800,4800,4800,4800,0
20240712,184600,856152490,4800,4800,4800,4800,0
20240712,184500,856152490,4800,4800,4800,4800,0
20240712,184400,856152490,4800,4800,4800,4800,0
20240712,184300,856152490,4800,4800,4800,4800,0
20240712,184200,856152490,4800,4800,4800,4800,0
20240712,184100,856152490,4800,4800,4800,4800,0
20240712,184000,856152490,4800,4800,4800,4800,0
20240712,183900,856152490,4800,4800,4800,4800,0
20240712,183800,856152490,4800,4800,4800,4800,0
20240712,183700,856152490,4800,4800,4800,4800,0
20240712,183600,856152490,4800,4800,4800,4800,0
20240712,183500,856152490,4800,4800,4800,4800,0
20240712,183400,856152490,4800,4800,4800,4800,0
20240712,183300,856152490,4800,4800,4800,4800,0
20240712,183200,856152490,4800,4800,4800,4800,0
20240712,183100,856152490,4800,4800,4800,4800,0
20240712,183000,856152490,4800,4800,4800,4800,0
20240712,182900,856152490,4800,4800,4800,4800,0
20240712,182800,856152490,4800,4800,4800,4800,0
20240712,182700,856152490,4800,4800,4800,4800,0
20240712,182600,856152490,4800,4800,4800,4800,0
20240712,182500,856152490,4800,4800,4800,4800,0
20240712,182400,856152490,4800,4800,4800,4800,0
20240712,182300,856152490,4800,4800,4800,4800,0
20240712,182200,856152490,4800,4800,4800,4800,3850
20240712,182100,856152490,4800,4800,4800,4800,0
20240712,182000,856152490,4800,4800,4800,4800,0
20240712,181900,856152490,4800,4800,4800,4800,0
20240712,181800,856152490,4800,4800,4800,4800,0
20240712,181700,856152490,4800,4800,4800,4800,0
20240712,181600,856152490,4800,4800,4800,4800,0
20240712,181500,856152490,4800,4800,4800,4800,0
20240712,181400,856152490,4800,4800,4800,4800,0
20240712,181300,856152490,4800,4800,4800,4800,0
20240712,181200,856152490,4800,4800,4800,4800,0
20240712,181100,856152490,4800,4800,4800,4800,0
20240712,181000,856152490,4800,4800,4800,4800,0
20240712,180900,856152490,4800,4800,4800,4800,0
20240712,180800,856152490,4800,4800,4800,4800,0
20240712,180700,856152490,4800,4800,4800,4800,0
20240712,180600,856152490,4800,4800,4800,4800,0
20240712,180500,856152490,4800,4800,4800,4800,0
20240712,180400,856152490,4800,4800,4800,4800,0
20240712,180300,856152490,4800,4800,4800,4800,0
20240712,180200,856152490,4800,4800,4800,4800,0
20240712,180100,856152490,4800,4800,4800,4800,0
20240712,180000,856152490,4800,4800,4800,4800,0
20240712,175900,856152490,4800,4800,4800,4800,0
20240712,175800,856152490,4800,4800,4800,4800,0
20240712,175700,856152490,4800,4800,4800,4800,0
20240712,175600,856152490,4800,4800,4800,4800,0
20240712,175500,856152490,4800,4800,4800,4800,0
20240712,175400,856152490,4800,4800,4800,4800,0
20240712,175300,856152490,4800,4800,4800,4800,0
20240712,175200,856152490,4800,4800,4800,4800,3850
20240712,175100,856152490,4800,4800,4800,4800,0
20240712,175000,856152490,4800,4800,4800,4800,0
20240712,174900,856152490,4800,4800,4800,4800,0
20240712,174800,856152490,4800,4800,4800,4800,0
20240712,174700,856152490,4800,4800,4800,4800,0
20240712,174600,856152490,4800,4800,4800,4800,0
20240712,174500,856152490,4800,4800,4800,4800,0
20240712,174400,856152490,4800,4800,4800,4800,0
20240712,174300,856152490,4800,4800,4800,4800,0
20240712,174200,856152490,4800,4800,4800,4800,0
20240712,174100,856152490,4800,4800,4800,4800,0
20240712,174000,856152490,4800,4800,4800,4800,0
20240712,173900,856152490,4800,4800,4800,4800,0
20240712,173800,856152490,4800,4800,4800,4800,0
20240712,173700,856152490,4800,4800,4800,4800,0
20240712,173600,856152490,4800,4800,4800,4800,0
20240712,173500,856152490,4800,4800,4800,4800,0
20240712,173400,856152490,4800,4800,4800,4800,0
20240712,173300,856152490,4800,4800,4800,4800,0
20240712,173200,856152490,4800,4800,4800,4800,0
20240712,173100,856152490,4800,4800,4800,4800,0
20240712,173000,856152490,4800,4800,4800,4800,0
20240712,172900,856152490,4800,4800,4800,4800,0
20240712,172800,856152490,4800,4800,4800,4800,0
20240712,172700,856152490,4800,4800,4800,4800,0
20240712,172600,856152490,4800,4800,4800,4800,0
20240712,172500,856152490,4800,4800,4800,4800,0
20240712,172400,856152490,4800,4800,4800,4800,0
20240712,172300,856152490,4800,4800,4800,4800,0
20240712,172200,856152490,4800,4800,4800,4800,3850
20240712,172100,856152490,4800,4800,4800,4800,0
20240712,172000,856152490,4800,4800,4800,4800,0
20240712,171900,856152490,4800,4800,4800,4800,0
20240712,171800,856152490,4800,4800,4800,4800,0
20240712,171700,856152490,4800,4800,4800,4800,0
20240712,171600,856152490,4800,4800,4800,4800,0
20240712,171500,856152490,4800,4800,4800,4800,0
20240712,171400,856152490,4800,4800,4800,4800,0
20240712,171300,856152490,4800,4800,4800,4800,0
20240712,171200,856152490,4800,4800,4800,4800,0
20240712,171100,856152490,4800,4800,4800,4800,0
20240712,171000,856152490,4800,4800,4800,4800,0
20240712,170900,856152490,4800,4800,4800,4800,0
20240712,170800,856152490,4800,4800,4800,4800,0
20240712,170700,856152490,4800,4800,4800,4800,0
20240712,170600,856152490,4800,4800,4800,4800,0
20240712,170500,856152490,4800,4800,4800,4800,0
20240712,170400,856152490,4800,4800,4800,4800,0
20240712,170300,856152490,4800,4800,4800,4800,0
20240712,170200,856152490,4800,4800,4800,4800,0
20240712,170100,856152490,4800,4800,4800,4800,0
20240712,170000,856152490,4800,4800,4800,4800,0
20240712,165900,856152490,4800,4800,4800,4800,0
20240712,165800,856152490,4800,4800,4800,4800,0
20240712,165700,856152490,4800,4800,4800,4800,0
20240712,165600,856152490,4800,4800,4800,4800,0
20240712,165500,856152490,4800,4800,4800,4800,0
20240712,165400,856152490,4800,4800,4800,4800,0
20240712,165300,856152490,4800,4800,4800,4800,0
20240712,165200,856152490,4800,4800,4800,4800,3850
20240712,165100,856152490,4800,4800,4800,4800,0
20240712,165000,856152490,4800,4800,4800,4800,0
20240712,164900,856152490,4800,4800,4800,4800,0
20240712,164800,856152490,4800,4800,4800,4800,0
20240712,164700,856152490,4800,4800,4800,4800,0
20240712,164600,856152490,4800,4800,4800,4800,0
20240712,164500,856152490,4800,4800,4800,4800,0
20240712,164400,856152490,4800,4800,4800,4800,0
20240712,164300,856152490,4800,4800,4800,4800,0
20240712,164200,856152490,4800,4800,4800,4800,0
20240712,164100,856152490,4800,4800,4800,4800,0
20240712,164000,856152490,4800,4800,4800,4800,0
20240712,163900,856152490,4800,4800,4800,4800,0
20240712,163800,856152490,4800,4800,4800,4800,0
20240712,163700,856152490,4800,4800,4800,4800,0
20240712,163600,856152490,4800,4800,4800,4800,0
20240712,163500,856152490,4800,4800,4800,4800,0
20240712,163400,856152490,4800,4800,4800,4800,0
20240712,163300,856152490,4800,4800,4800,4800,0
20240712,163200,856152490,4800,4800,4800,4800,0
20240712,163100,856152490,4800,4800,4800,4800,0
20240712,163000,856152490,4800,4800,4800,4800,0
20240712,162900,856152490,4800,4800,4800,4800,0
20240712,162800,856152490,4800,4800,4800,4800,0
20240712,162700,856152490,4800,4800,4800,4800,0
20240712,162600,856152490,4800,4800,4800,4800,0
20240712,162500,856152490,4800,4800,4800,4800,0
20240712,162400,856152490,4800,4800,4800,4800,0
20240712,162300,856152490,4800,4800,4800,4800,0
20240712,162200,856152490,4800,4800,4800,4800,3850
20240712,162100,856152490,4800,4800,4800,4800,0
20240712,162000,856152490,4800,4800,4800,4800,0
20240712,161900,856152490,4800,4800,4800,4800,0
20240712,161800,856152490,4800,4800,4800,4800,0
20240712,161700,856152490,4800,4800,4800,4800,0
20240712,161600,856152490,4800,4800,4800,4800,0
20240712,161500,856152490,4800,4800,4800,4800,0
20240712,161400,856152490,4800,4800,4800,4800,0
20240712,161300,856152490,4800,4800,4800,4800,0
20240712,161200,856152490,4800,4800,4800,4800,0
20240712,161100,856152490,4800,4800,4800,4800,0
20240712,161000,856152490,4800,4800,4800,4800,0
20240712,160900,856152490,4800,4800,4800,4800,0
20240712,160800,856152490,4800,4800,4800,4800,0
20240712,160700,856152490,4800,4800,4800,4800,0
20240712,160600,856152490,4800,4800,4800,4800,0
20240712,160500,856152490,4800,4800,4800,4800,0
20240712,160400,856152490,4800,4800,4800,4800,0
20240712,160300,856152490,4800,4800,4800,4800,0
20240712,160200,856152490,4800,4800,4800,4800,0
20240712,160100,856152490,4800,4800,4800,4800,0
20240712,160000,856152490,4800,4800,4800,4800,0
20240712,155900,856152490,4800,4800,4800,4800,0
20240712,155800,856152490,4800,4800,4800,4800,0
20240712,155700,856152490,4800,4800,4800,4800,0
20240712,155600,856152490,4800,4800,4800,4800,0
20240712,155500,856152490,4800,4800,4800,4800,0
20240712,155400,856152490,4800,4800,4800,4800,0
20240712,155300,856152490,4800,4800,4800,4800,0
20240712,155200,856152490,4800,4800,4800,4800,3850
20240712,155100,856152490,4800,4800,4800,4800,0
20240712,155000,856152490,4800,4800,4800,4800,0
20240712,154900,856152490,4800,4800,4800,4800,0
20240712,154800,856152490,4800,4800,4800,4800,0
20240712,154700,856152490,4800,4800,4800,4800,0
20240712,154600,856152490,4800,4800,4800,4800,0
20240712,154500,856152490,4800,4800,4800,4800,0
20240712,154400,856152490,4800,4800,4800,4800,0
20240712,154300,856152490,4800,4800,4800,4800,0
20240712,154200,856152490,4800,4800,4800,4800,0
20240712,154100,856152490,4800,4800,4800,4800,0
20240712,154000,856152490,4800,4800,4800,4800,0
20240712,153900,856152490,4800,4800,4800,4800,0
20240712,153800,856152490,4800,4800,4800,4800,0
20240712,153700,856152490,4800,4800,4800,4800,0
20240712,153600,856152490,4800,4800,4800,4800,0
20240712,153500,856152490,4800,4800,4800,4800,0
20240712,153400,856152490,4800,4800,4800,4800,0
20240712,153300,856152490,4800,4800,4800,4800,0
20240712,153200,856152490,4800,4800,4800,4800,0
20240712,153100,856152490,4800,4800,4800,4800,0
20240712,153000,856152490,4800,4800,4800,4800,3850
20240712,152900,837672490,4795,4795,4795,4795,0
20240712,152800,837672490,4795,4795,4795,4795,0
20240712,152700,837672490,4795,4795,4795,4795,0
20240712,152600,837672490,4795,4795,4795,4795,0
20240712,152500,837672490,4795,4795,4795,4795,0
20240712,152400,837672490,4795,4795,4795,4795,0
20240712,152300,837672490,4795,4795,4795,4795,0
20240712,152200,837672490,4795,4795,4795,4795,0
20240712,152100,837672490,4795,4795,4795,4795,0
20240712,152000,837672490,4795,4795,4795,4795,0
20240712,151900,837672490,4795,4800,4800,4795,304
20240712,151800,836213410,4800,4800,4800,4800,160
20240712,151700,835445410,4800,4800,4805,4800,1512
20240712,151600,828181370,4800,4800,4800,4800,1630
20240712,151500,820357370,4785,4780,4785,4780,1464
20240712,151400,813352230,4775,4780,4780,4775,510
20240712,151300,810914930,4780,4785,4785,4780,1567
20240712,151200,803422395,4785,4785,4785,4785,10
20240712,151100,803374545,4785,4785,4785,4785,729
20240712,151000,799886280,4785,4790,4790,4785,747
20240712,150900,796311650,4790,4790,4790,4790,246
20240712,150800,795133310,4785,4790,4790,4785,304
20240712,150700,793678650,4790,4790,4790,4790,37
20240712,150600,793501420,4790,4770,4790,4770,413
20240712,150500,791523975,4770,4780,4780,4765,1413
20240712,150400,784784730,4790,4790,4790,4790,4
20240712,150300,784765570,4790,4770,4790,4770,101
20240712,150200,784283780,4770,4770,4770,4770,377
20240712,150100,782485490,4770,4775,4775,4770,2009
20240712,150000,772898070,4775,4785,4785,4775,1542
20240712,145900,765532395,4780,4780,4780,4780,0
20240712,145800,765532395,4780,4780,4780,4780,0
20240712,145700,765532395,4780,4780,4780,4780,0
20240712,145600,765532395,4780,4780,4780,4780,1
20240712,145500,765527615,4775,4775,4775,4775,426
20240712,145400,763493465,4775,4775,4775,4775,3291
20240712,145300,747778940,4775,4785,4785,4775,1801
20240712,145200,739173275,4785,4790,4790,4785,363
20240712,145100,737435765,4785,4790,4790,4785,483
20240712,145000,735122695,4800,4790,4800,4790,339
20240712,144900,733495875,4790,4790,4790,4790,19
20240712,144800,733404865,4785,4785,4785,4785,0
20240712,144700,733404865,4785,4790,4790,4785,109
20240712,144600,732882760,4790,4785,4790,4785,2
20240712,144500,732873185,4790,4785,4790,4785,48
20240712,144400,732643480,4785,4790,4790,4785,1438
20240712,144300,725762460,4790,4790,4790,4790,0
20240712,144200,725762460,4790,4790,4790,4790,0
20240712,144100,725762460,4790,4795,4800,4790,200
20240712,144000,724803570,4790,4795,4795,4790,372
20240712,143900,723021635,4795,4795,4795,4795,0
20240712,143800,723021635,4795,4800,4800,4795,168
20240712,143700,722216070,4800,4800,4800,4800,500
20240712,143600,719816070,4800,4800,4800,4800,0
20240712,143500,719816070,4800,4800,4800,4800,20
20240712,143400,719720070,4795,4795,4795,4795,328
20240712,143300,718147310,4800,4800,4800,4800,30
20240712,143200,718003310,4800,4795,4800,4795,105
20240712,143100,717499820,4785,4785,4785,4785,0
20240712,143000,717499820,4785,4785,4785,4785,0
20240712,142900,717499820,4785,4785,4785,4785,0
20240712,142800,717499820,4785,4785,4785,4785,0
20240712,142700,717499820,4785,4790,4790,4785,50
20240712,142600,717260555,4790,4795,4795,4790,6
20240712,142500,717231810,4790,4790,4790,4790,322
20240712,142400,715689430,4790,4795,4795,4790,316
20240712,142300,714175145,4800,4785,4800,4785,503
20240712,142200,711760805,4785,4785,4785,4785,20
20240712,142100,711665105,4780,4785,4785,4780,310
20240712,142000,710183255,4785,4785,4785,4785,6
20240712,141900,710154545,4785,4785,4785,4785,412
20240712,141800,708183125,4785,4785,4785,4785,668
20240712,141700,704986745,4780,4785,4785,4780,276
20240712,141600,703666335,4785,4785,4785,4785,146
20240712,141500,702967725,4780,4780,4780,4780,0
20240712,141400,702967725,4780,4795,4795,4780,4000
20240712,141300,683821665,4795,4795,4795,4795,0
20240712,141200,683821665,4795,4800,4800,4795,4151
20240712,141100,663897585,4805,4805,4805,4805,213
20240712,141000,662874120,4805,4805,4805,4805,0
20240712,140900,662874120,4805,4805,4805,4805,104
20240712,140800,662374400,4810,4805,4810,4805,852
20240712,140700,658276285,4805,4805,4805,4805,0
20240712,140600,658276285,4805,4805,4805,4805,1
20240712,140500,658271480,4805,4805,4805,4805,0
20240712,140400,658271480,4805,4805,4805,4805,0
20240712,140300,658271480,4805,4805,4805,4805,175
20240712,140200,657430605,4805,4810,4810,4805,102
20240712,140100,656940485,4810,4810,4810,4810,1
20240712,140000,656935675,4800,4800,4800,4800,0
20240712,135900,656935675,4800,4800,4800,4800,30
20240712,135800,656791675,4800,4800,4800,4800,0
20240712,135700,656791675,4800,4800,4800,4800,0
20240712,135600,656791675,4800,4800,4800,4800,366
20240712,135500,655034875,4800,4800,4800,4800,371
20240712,135400,653254075,4800,4805,4805,4800,1786
20240712,135300,644674830,4805,4810,4810,4805,500
20240712,135200,642272125,4810,4810,4810,4810,1205
20240712,135100,636476075,4815,4815,4815,4815,100
20240712,135000,635994575,4815,4815,4815,4815,0
20240712,134900,635994575,4815,4815,4815,4815,664
20240712,134800,632797415,4815,4815,4815,4815,1
20240712,134700,632792600,4820,4815,4820,4815,13
20240712,134600,632729990,4815,4815,4815,4815,0
20240712,134500,632729990,4815,4815,4815,4815,0
20240712,134400,632729990,4815,4815,4815,4815,0
20240712,134300,632729990,4815,4815,4815,4815,20
20240712,134200,632633690,4815,4815,4815,4815,0
20240712,134100,632633690,4815,4815,4815,4815,100
20240712,134000,632152190,4815,4815,4815,4815,152
20240712,133900,631420310,4815,4815,4815,4815,0
20240712,133800,631420310,4815,4815,4815,4815,100
20240712,133700,630938810,4820,4820,4820,4820,45
20240712,133600,630721910,4820,4815,4820,4815,122
20240712,133500,630134375,4820,4820,4820,4820,0
20240712,133400,630134375,4820,4820,4820,4820,60
20240712,133300,629845175,4820,4820,4820,4820,0
20240712,133200,629845175,4820,4820,4820,4820,155
20240712,133100,629098075,4820,4820,4820,4820,108
20240712,133000,628577515,4820,4820,4820,4820,2
20240712,132900,628567875,4820,4820,4820,4820,0
20240712,132800,628567875,4820,4820,4820,4820,159
20240712,132700,627801495,4820,4820,4820,4820,597
20240712,132600,624923955,4820,4820,4820,4820,589
20240712,132500,622084975,4820,4820,4820,4820,1
20240712,132400,622080155,4820,4820,4820,4820,201
20240712,132300,621111335,4825,4825,4825,4825,74
20240712,132200,620754285,4825,4825,4825,4825,1
20240712,132100,620749460,4825,4825,4825,4825,41
20240712,132000,620551635,4825,4825,4825,4825,2
20240712,131900,620541985,4825,4835,4835,4825,525
20240712,131800,618008610,4835,4835,4835,4835,0
20240712,131700,618008610,4835,4835,4835,4835,0
20240712,131600,618008610,4835,4835,4835,4835,1
20240712,131500,618003775,4820,4820,4820,4820,0
20240712,131400,618003775,4820,4820,4820,4820,27
20240712,131300,617873635,4820,4835,4835,4820,337
20240712,131200,616248780,4830,4830,4830,4830,0
20240712,131100,616248780,4830,4830,4830,4830,100
20240712,131000,615765780,4830,4830,4830,4830,0
20240712,130900,615765780,4830,4830,4830,4830,154
20240712,130800,615021960,4830,4830,4830,4830,0
20240712,130700,615021960,4830,4830,4830,4830,57
20240712,130600,614746650,4805,4805,4805,4805,50
20240712,130500,614506400,4805,4805,4805,4805,20
20240712,130400,614410300,4805,4855,4855,4805,1853
20240712,130300,605483540,4855,4820,4855,4820,332
20240712,130200,603881370,4810,4810,4810,4810,4
20240712,130100,603862130,4810,4810,4810,4810,0
20240712,130000,603862130,4810,4810,4810,4810,201
20240712,125900,602895320,4810,4810,4810,4805,110
20240712,125800,602366235,4810,4810,4810,4810,625
20240712,125700,599359985,4810,4810,4810,4810,1022
20240712,125600,594444165,4810,4810,4810,4810,0
20240712,125500,594444165,4810,4810,4810,4810,0
20240712,125400,594444165,4810,4810,4810,4810,0
20240712,125300,594444165,4810,4810,4810,4810,28
20240712,125200,594309485,4805,4805,4805,4805,0
20240712,125100,594309485,4805,4815,4815,4805,15
20240712,125000,594237280,4815,4815,4815,4815,100
20240712,124900,593755780,4815,4815,4815,4815,11
20240712,124800,593702815,4815,4815,4815,4815,2
20240712,124700,593693185,4820,4820,4820,4820,0
20240712,124600,593693185,4820,4820,4820,4820,40
20240712,124500,593500385,4820,4820,4820,4820,2
20240712,124400,593490745,4820,4815,4820,4805,1928
20240712,124300,584213260,4815,4815,4815,4815,7
20240712,124200,584179555,4815,4820,4820,4815,663
20240712,124100,580987020,4820,4820,4820,4820,20
20240712,124000,580890620,4825,4825,4825,4825,0
20240712,123900,580890620,4825,4825,4825,4825,1
20240712,123800,580885795,4825,4825,4825,4825,0
20240712,123700,580885795,4825,4825,4825,4825,8
20240712,123600,580847195,4825,4825,4825,4825,50
20240712,123500,580605945,4825,4825,4825,4825,0
20240712,123400,580605945,4825,4825,4825,4825,5
20240712,123300,580581820,4825,4825,4825,4825,0
20240712,123200,580581820,4825,4825,4825,4825,9
20240712,123100,580538395,4820,4820,4820,4820,65
20240712,123000,580225095,4825,4815,4825,4815,87
20240712,122900,579806180,4820,4825,4825,4820,692
20240712,122800,576470735,4825,4825,4825,4825,0
20240712,122700,576470735,4825,4825,4825,4825,10
20240712,122600,576422485,4840,4840,4840,4840,0
20240712,122500,576422485,4840,4840,4840,4840,647
20240712,122400,573291005,4840,4840,4840,4840,0
20240712,122300,573291005,4840,4840,4840,4840,1
20240712,122200,573286165,4825,4825,4825,4825,245
20240712,122100,572104040,4830,4840,4840,4830,971
20240712,122000,567414080,4830,4830,4835,4830,311
20240712,121900,565911890,4830,4830,4830,4830,267
20240712,121800,564622280,4835,4835,4835,4835,19
20240712,121700,564530415,4835,4840,4840,4835,5
20240712,121600,564506230,4840,4835,4840,4835,19
20240712,121500,564414350,4835,4835,4840,4835,388
20240712,121400,562538350,4840,4840,4840,4840,252
20240712,121300,561318670,4840,4840,4840,4840,12
20240712,121200,561260590,4855,4855,4855,4855,1
20240712,121100,561255735,4850,4850,4850,4850,40
20240712,121000,561061735,4850,4850,4850,4850,584
20240712,120900,558229335,4855,4855,4855,4855,2
20240712,120800,558219625,4855,4835,4855,4835,330
20240712,120700,556623475,4835,4840,4840,4835,100
20240712,120600,556139970,4835,4835,4835,4835,228
20240712,120500,555037590,4840,4830,4840,4830,599
20240712,120400,552143850,4830,4840,4840,4830,260
20240712,120300,550887620,4860,4860,4860,4860,0
20240712,120200,550887620,4860,4860,4860,4860,99
20240712,120100,550406480,4860,4860,4860,4860,2000
20240712,120000,540686480,4860,4860,4860,4860,1
20240712,115900,540681620,4860,4860,4860,4860,1
20240712,115800,540676760,4860,4850,4860,4850,1942
20240712,115700,531258040,4860,4860,4860,4860,2
20240712,115600,531248320,4835,4835,4835,4835,162
20240712,115500,530465050,4835,4850,4850,4835,200
20240712,115400,529498010,4850,4850,4850,4850,957
20240712,115300,524856560,4840,4840,4840,4840,0
20240712,115200,524856560,4840,4840,4840,4840,1215
20240712,115100,518975960,4845,4855,4855,4845,746
20240712,115000,515359025,4860,4860,4860,4860,0
20240712,114900,515359025,4860,4860,4860,4860,10
20240712,114800,515310425,4860,4860,4860,4860,0
20240712,114700,515310425,4860,4860,4860,4860,1
20240712,114600,515305565,4855,4855,4855,4855,146
20240712,114500,514596735,4860,4860,4860,4860,41
20240712,114400,514397475,4860,4860,4860,4860,65
20240712,114300,514081575,4865,4865,4865,4865,0
20240712,114200,514081575,4865,4865,4865,4865,700
20240712,114100,510676075,4855,4850,4855,4850,1390
20240712,114000,503931075,4855,4855,4855,4855,130
20240712,113900,503299925,4865,4865,4865,4865,415
20240712,113800,501280950,4870,4870,4870,4860,918
20240712,113700,496816505,4870,4865,4870,4865,255
20240712,113600,495575910,4865,4865,4865,4865,583
20240712,113500,492739615,4865,4875,4875,4865,602
20240712,113400,489805870,4870,4875,4875,4870,246
20240712,113300,488607120,4875,4875,4875,4875,132
20240712,113200,487963620,4875,4860,4875,4860,347
20240712,113100,486275425,4865,4860,4865,4860,47
20240712,113000,486046830,4860,4860,4865,4860,394
20240712,112900,484131985,4865,4860,4865,4855,552
20240712,112800,481449265,4860,4860,4860,4860,50
20240712,112700,481206265,4865,4865,4865,4865,54
20240712,112600,480943555,4880,4880,4880,4880,5
20240712,112500,480919155,4860,4865,4865,4860,2
20240712,112400,480909430,4870,4870,4870,4870,202
20240712,112300,479925690,4870,4880,4885,4870,264
20240712,112200,478636870,4880,4870,4880,4870,747
20240712,112100,474997585,4870,4870,4870,4865,31
20240712,112000,474846620,4870,4870,4875,4865,864
20240712,111900,470638685,4865,4850,4865,4850,1512
20240712,111800,463291535,4860,4845,4860,4845,1363
20240712,111700,456671665,4845,4850,4850,4845,501
20240712,111600,454244315,4845,4840,4855,4840,159
20240712,111500,453474265,4845,4845,4845,4840,220
20240712,111400,452409440,4845,4845,4845,4845,1
20240712,111300,452404595,4845,4835,4845,4835,3
20240712,111200,452390070,4840,4840,4840,4840,0
20240712,111100,452390070,4840,4840,4840,4840,1
20240712,111000,452385230,4840,4830,4840,4830,32
20240712,110900,452230370,4845,4830,4845,4830,322
20240712,110800,450674735,4830,4845,4845,4830,286
20240712,110700,449293340,4845,4845,4845,4845,1
20240712,110600,449288495,4830,4830,4830,4830,197
20240712,110500,448336985,4840,4840,4840,4840,10
20240712,110400,448288585,4830,4830,4830,4830,50
20240712,110300,448047085,4850,4850,4850,4850,7
20240712,110200,448013135,4850,4820,4850,4820,22
20240712,110100,447906690,4835,4835,4835,4835,24
20240712,110000,447790650,4835,4835,4835,4835,4
20240712,105900,447771310,4820,4820,4820,4820,0
20240712,105800,447771310,4820,4820,4820,4820,500
20240712,105700,445361310,4820,4830,4830,4820,236
20240712,105600,444223265,4835,4835,4835,4835,0
20240712,105500,444223265,4835,4825,4835,4825,1002
20240712,105400,439388595,4825,4825,4825,4825,60
20240712,105300,439099095,4825,4825,4825,4825,0
20240712,105200,439099095,4825,4825,4825,4825,53
20240712,105100,438843370,4825,4825,4825,4825,18
20240712,105000,438756520,4835,4835,4835,4835,2
20240712,104900,438746850,4830,4830,4830,4830,0
20240712,104800,438746850,4830,4835,4835,4830,10
20240712,104700,438698525,4835,4825,4835,4825,229
20240712,104600,437593500,4835,4835,4835,4835,1
20240712,104500,437588665,4830,4830,4830,4830,410
20240712,104400,435608365,4830,4830,4830,4830,65
20240712,104300,435294415,4830,4835,4835,4830,163
20240712,104200,434507075,4835,4835,4835,4835,22
20240712,104100,434400705,4835,4835,4835,4835,9
20240712,104000,434357190,4835,4835,4835,4835,31
20240712,103900,434207305,4835,4835,4835,4835,80
20240712,103800,433820505,4830,4835,4835,4830,24
20240712,103700,433704565,4825,4835,4835,4825,601
20240712,103600,430804560,4835,4860,4860,4835,6
20240712,103500,430775425,4860,4860,4860,4860,3
20240712,103400,430760845,4855,4855,4855,4855,337
20240712,103300,429124710,4855,4825,4855,4825,123
20240712,103200,428529990,4815,4815,4815,4815,0
20240712,103100,428529990,4815,4825,4825,4815,429
20240712,103000,426463815,4825,4830,4830,4825,323
20240712,102900,424905325,4830,4830,4830,4830,48
20240712,102800,424673485,4830,4830,4830,4830,304
20240712,102700,423205165,4840,4840,4840,4840,645
20240712,102600,420083365,4865,4865,4865,4840,55
20240712,102500,419817040,4825,4835,4835,4825,2637
20240712,102400,407087150,4840,4910,4910,4835,1114
20240712,102300,401688405,4910,4785,4910,4785,5094
20240712,102200,376891405,4810,4790,4810,4790,1101
20240712,102100,371607615,4790,4790,4790,4790,1
20240712,102000,371602825,4790,4785,4790,4785,21
20240712,101900,371502335,4780,4780,4780,4780,0
20240712,101800,371502335,4780,4780,4780,4780,0
20240712,101700,371502335,4780,4780,4780,4780,2
20240712,101600,371492775,4785,4785,4785,4785,169
20240712,101500,370684110,4785,4785,4785,4785,0
20240712,101400,370684110,4785,4790,4790,4785,74
20240712,101300,370329660,4770,4770,4770,4770,50
20240712,101200,370091160,4770,4785,4785,4770,493
20240712,101100,367737280,4795,4795,4795,4795,21
20240712,101000,367636585,4770,4770,4770,4770,0
20240712,100900,367636585,4770,4770,4770,4770,0
20240712,100800,367636585,4770,4770,4795,4765,1887
20240712,100700,358642430,4795,4770,4795,4765,1907
20240712,100600,349547485,4770,4770,4770,4770,598
20240712,100500,346695025,4795,4765,4795,4765,939
20240712,100400,342220370,4765,4775,4775,4765,1041
20240712,100300,337256005,4795,4790,4795,4790,3
20240712,100200,337241625,4795,4795,4795,4795,0
20240712,100100,337241625,4795,4775,4795,4765,3015
20240712,100000,322856035,4780,4810,4810,4780,4732
20240712,095900,300192505,4800,4800,4800,4795,488
20240712,095800,297851705,4800,4810,4810,4800,12
20240712,095700,297794075,4810,4810,4810,4790,147
20240712,095600,297088865,4790,4790,4790,4785,978
20240712,095500,292405435,4810,4790,4810,4785,812
20240712,095400,288517885,4785,4785,4785,4785,0
20240712,095300,288517885,4785,4805,4805,4785,4986
20240712,095200,264602310,4810,4820,4820,4810,452
20240712,095100,262428100,4825,4825,4825,4825,3
20240712,095000,262413625,4835,4835,4835,4835,1
20240712,094900,262408790,4835,4825,4835,4805,874
20240712,094800,258201670,4835,4815,4835,4810,6
20240712,094700,258172760,4835,4835,4835,4835,207
20240712,094600,257171915,4810,4810,4835,4805,527
20240712,094500,254635625,4835,4815,4835,4810,4
20240712,094400,254616350,4840,4815,4840,4815,44
20240712,094300,254404445,4815,4815,4815,4815,221
20240712,094200,253340330,4810,4810,4810,4810,0
20240712,094100,253340330,4810,4820,4820,4810,1451
20240712,094000,246354570,4820,4835,4835,4820,1120
20240712,093900,240952640,4835,4840,4840,4835,101
20240712,093800,240464300,4835,4835,4835,4830,506
20240712,093700,238020300,4835,4835,4835,4825,6
20240712,093600,237991325,4820,4835,4835,4820,78
20240712,093500,237615260,4820,4820,4820,4820,40
20240712,093400,237422460,4820,4830,4835,4820,133
20240712,093300,236780885,4825,4820,4825,4820,573
20240712,093200,234019015,4815,4830,4830,4815,379
20240712,093100,232191575,4830,4835,4835,4830,13
20240712,093000,232128730,4840,4840,4850,4840,674
20240712,092900,228865330,4840,4815,4840,4815,22
20240712,092800,228758875,4810,4810,4810,4810,1050
20240712,092700,223708375,4810,4810,4810,4810,103
20240712,092600,223212945,4810,4820,4820,4810,965
20240712,092500,218561655,4820,4820,4820,4820,839
20240712,092400,214517675,4820,4820,4820,4820,200
20240712,092300,213553675,4820,4790,4820,4790,120
20240712,092200,212977965,4790,4820,4820,4790,51
20240712,092100,212732985,4780,4815,4815,4780,4887
20240712,092000,189346855,4815,4815,4815,4815,273
20240712,091900,188032360,4820,4785,4820,4770,4860
20240712,091800,164724565,4790,4800,4810,4790,5936
20240712,091700,136265785,4795,4800,4800,4795,1413
20240712,091600,129485685,4800,4795,4810,4795,612
20240712,091500,126551125,4795,4805,4805,4795,1471
20240712,091400,119494955,4800,4810,4810,4800,1097
20240712,091300,114227640,4810,4815,4815,4805,798
20240712,091200,110388320,4820,4815,4820,4815,516
20240712,091100,107903775,4820,4820,4820,4820,313
20240712,091000,106395115,4820,4805,4820,4805,310
20240712,090900,104902980,4805,4805,4805,4795,607
20240712,090800,101990335,4795,4800,4800,4795,635
20240712,090700,98944220,4800,4800,4800,4800,258
20240712,090600,97705820,4800,4800,4800,4790,311
20240712,090500,96213040,4800,4795,4800,4790,696
20240712,090400,92878195,4790,4790,4790,4775,276
20240712,090300,91557865,4805,4765,4805,4765,413
20240712,090200,89587140,4765,4760,4785,4750,1505
20240712,090100,82422080,4765,4750,4790,4750,7159
20240712,090000,48361235,4750,4855,4855,4735,8981