stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,183400,39002769560,2770,2770,2770,2770,94185
20240709,183300,39002769560,2770,2770,2770,2770,0
20240709,183200,39002769560,2770,2770,2770,2770,0
20240709,183100,39002769560,2770,2770,2770,2770,0
20240709,183000,39002769560,2770,2770,2770,2770,0
20240709,182900,39002769560,2770,2770,2770,2770,0
20240709,182800,39002769560,2770,2770,2770,2770,0
20240709,182700,39002769560,2770,2770,2770,2770,0
20240709,182600,39002769560,2770,2770,2770,2770,0
20240709,182500,39002769560,2770,2770,2770,2770,0
20240709,182400,39002769560,2770,2770,2770,2770,0
20240709,182300,39002769560,2770,2770,2770,2770,0
20240709,182200,39002769560,2770,2770,2770,2770,0
20240709,182100,39002769560,2770,2770,2770,2770,0
20240709,182000,39002769560,2770,2770,2770,2770,0
20240709,181900,39002769560,2770,2770,2770,2770,0
20240709,181800,39002769560,2770,2770,2770,2770,0
20240709,181700,39002769560,2770,2770,2770,2770,0
20240709,181600,39002769560,2770,2770,2770,2770,0
20240709,181500,39002769560,2770,2770,2770,2770,0
20240709,181400,39002769560,2770,2770,2770,2770,0
20240709,181300,39002769560,2770,2770,2770,2770,0
20240709,181200,39002769560,2770,2770,2770,2770,0
20240709,181100,39002769560,2770,2770,2770,2770,0
20240709,181000,39002769560,2770,2770,2770,2770,0
20240709,180900,39002769560,2770,2770,2770,2770,0
20240709,180800,39002769560,2770,2770,2770,2770,0
20240709,180700,39002769560,2770,2770,2770,2770,0
20240709,180600,39002769560,2770,2770,2770,2770,0
20240709,180500,39002769560,2770,2770,2770,2770,0
20240709,180400,39002769560,2770,2770,2770,2770,94185
20240709,180300,39002769560,2770,2770,2770,2770,0
20240709,180200,39002769560,2770,2770,2770,2770,0
20240709,180100,39002769560,2770,2770,2770,2770,0
20240709,180000,39002769560,2770,2770,2770,2770,0
20240709,175900,39002769560,2770,2770,2770,2770,0
20240709,175800,39002769560,2770,2770,2770,2770,0
20240709,175700,39002769560,2770,2770,2770,2770,0
20240709,175600,39002769560,2770,2770,2770,2770,0
20240709,175500,39002769560,2770,2770,2770,2770,0
20240709,175400,39002769560,2770,2770,2770,2770,0
20240709,175300,39002769560,2770,2770,2770,2770,0
20240709,175200,39002769560,2770,2770,2770,2770,0
20240709,175100,39002769560,2770,2770,2770,2770,0
20240709,175000,39002769560,2770,2770,2770,2770,0
20240709,174900,39002769560,2770,2770,2770,2770,0
20240709,174800,39002769560,2770,2770,2770,2770,0
20240709,174700,39002769560,2770,2770,2770,2770,0
20240709,174600,39002769560,2770,2770,2770,2770,0
20240709,174500,39002769560,2770,2770,2770,2770,0
20240709,174400,39002769560,2770,2770,2770,2770,0
20240709,174300,39002769560,2770,2770,2770,2770,0
20240709,174200,39002769560,2770,2770,2770,2770,0
20240709,174100,39002769560,2770,2770,2770,2770,0
20240709,174000,39002769560,2770,2770,2770,2770,0
20240709,173900,39002769560,2770,2770,2770,2770,0
20240709,173800,39002769560,2770,2770,2770,2770,0
20240709,173700,39002769560,2770,2770,2770,2770,0
20240709,173600,39002769560,2770,2770,2770,2770,0
20240709,173500,39002769560,2770,2770,2770,2770,0
20240709,173400,39002769560,2770,2770,2770,2770,94185
20240709,173300,39002769560,2770,2770,2770,2770,0
20240709,173200,39002769560,2770,2770,2770,2770,0
20240709,173100,39002769560,2770,2770,2770,2770,0
20240709,173000,39002769560,2770,2770,2770,2770,0
20240709,172900,39002769560,2770,2770,2770,2770,0
20240709,172800,39002769560,2770,2770,2770,2770,0
20240709,172700,39002769560,2770,2770,2770,2770,0
20240709,172600,39002769560,2770,2770,2770,2770,0
20240709,172500,39002769560,2770,2770,2770,2770,0
20240709,172400,39002769560,2770,2770,2770,2770,0
20240709,172300,39002769560,2770,2770,2770,2770,0
20240709,172200,39002769560,2770,2770,2770,2770,0
20240709,172100,39002769560,2770,2770,2770,2770,0
20240709,172000,39002769560,2770,2770,2770,2770,0
20240709,171900,39002769560,2770,2770,2770,2770,0
20240709,171800,39002769560,2770,2770,2770,2770,0
20240709,171700,39002769560,2770,2770,2770,2770,0
20240709,171600,39002769560,2770,2770,2770,2770,0
20240709,171500,39002769560,2770,2770,2770,2770,0
20240709,171400,39002769560,2770,2770,2770,2770,0
20240709,171300,39002769560,2770,2770,2770,2770,0
20240709,171200,39002769560,2770,2770,2770,2770,0
20240709,171100,39002769560,2770,2770,2770,2770,0
20240709,171000,39002769560,2770,2770,2770,2770,0
20240709,170900,39002769560,2770,2770,2770,2770,0
20240709,170800,39002769560,2770,2770,2770,2770,0
20240709,170700,39002769560,2770,2770,2770,2770,0
20240709,170600,39002769560,2770,2770,2770,2770,0
20240709,170500,39002769560,2770,2770,2770,2770,0
20240709,170400,39002769560,2770,2770,2770,2770,94185
20240709,170300,39002769560,2770,2770,2770,2770,0
20240709,170200,39002769560,2770,2770,2770,2770,0
20240709,170100,39002769560,2770,2770,2770,2770,0
20240709,170000,39002769560,2770,2770,2770,2770,0
20240709,165900,39002769560,2770,2770,2770,2770,0
20240709,165800,39002769560,2770,2770,2770,2770,0
20240709,165700,39002769560,2770,2770,2770,2770,0
20240709,165600,39002769560,2770,2770,2770,2770,0
20240709,165500,39002769560,2770,2770,2770,2770,0
20240709,165400,39002769560,2770,2770,2770,2770,0
20240709,165300,39002769560,2770,2770,2770,2770,0
20240709,165200,39002769560,2770,2770,2770,2770,0
20240709,165100,39002769560,2770,2770,2770,2770,0
20240709,165000,39002769560,2770,2770,2770,2770,0
20240709,164900,39002769560,2770,2770,2770,2770,0
20240709,164800,39002769560,2770,2770,2770,2770,0
20240709,164700,39002769560,2770,2770,2770,2770,0
20240709,164600,39002769560,2770,2770,2770,2770,0
20240709,164500,39002769560,2770,2770,2770,2770,0
20240709,164400,39002769560,2770,2770,2770,2770,0
20240709,164300,39002769560,2770,2770,2770,2770,0
20240709,164200,39002769560,2770,2770,2770,2770,0
20240709,164100,39002769560,2770,2770,2770,2770,0
20240709,164000,39002769560,2770,2770,2770,2770,0
20240709,163900,39002769560,2770,2770,2770,2770,0
20240709,163800,39002769560,2770,2770,2770,2770,0
20240709,163700,39002769560,2770,2770,2770,2770,0
20240709,163600,39002769560,2770,2770,2770,2770,0
20240709,163500,39002769560,2770,2770,2770,2770,0
20240709,163400,39002769560,2770,2770,2770,2770,94185
20240709,163300,39002769560,2770,2770,2770,2770,0
20240709,163200,39002769560,2770,2770,2770,2770,0
20240709,163100,39002769560,2770,2770,2770,2770,0
20240709,163000,39002769560,2770,2770,2770,2770,0
20240709,162900,39002769560,2770,2770,2770,2770,0
20240709,162800,39002769560,2770,2770,2770,2770,0
20240709,162700,39002769560,2770,2770,2770,2770,0
20240709,162600,39002769560,2770,2770,2770,2770,0
20240709,162500,39002769560,2770,2770,2770,2770,0
20240709,162400,39002769560,2770,2770,2770,2770,0
20240709,162300,39002769560,2770,2770,2770,2770,0
20240709,162200,39002769560,2770,2770,2770,2770,0
20240709,162100,39002769560,2770,2770,2770,2770,0
20240709,162000,39002769560,2770,2770,2770,2770,0
20240709,161900,39002769560,2770,2770,2770,2770,0
20240709,161800,39002769560,2770,2770,2770,2770,0
20240709,161700,39002769560,2770,2770,2770,2770,0
20240709,161600,39002769560,2770,2770,2770,2770,0
20240709,161500,39002769560,2770,2770,2770,2770,0
20240709,161400,39002769560,2770,2770,2770,2770,0
20240709,161300,39002769560,2770,2770,2770,2770,0
20240709,161200,39002769560,2770,2770,2770,2770,0
20240709,161100,39002769560,2770,2770,2770,2770,0
20240709,161000,39002769560,2770,2770,2770,2770,0
20240709,160900,39002769560,2770,2770,2770,2770,0
20240709,160800,39002769560,2770,2770,2770,2770,0
20240709,160700,39002769560,2770,2770,2770,2770,0
20240709,160600,39002769560,2770,2770,2770,2770,0
20240709,160500,39002769560,2770,2770,2770,2770,0
20240709,160400,39002769560,2770,2770,2770,2770,94185
20240709,160300,39002769560,2770,2770,2770,2770,0
20240709,160200,39002769560,2770,2770,2770,2770,0
20240709,160100,39002769560,2770,2770,2770,2770,0
20240709,160000,39002769560,2770,2770,2770,2770,0
20240709,155900,39002769560,2770,2770,2770,2770,0
20240709,155800,39002769560,2770,2770,2770,2770,0
20240709,155700,39002769560,2770,2770,2770,2770,0
20240709,155600,39002769560,2770,2770,2770,2770,0
20240709,155500,39002769560,2770,2770,2770,2770,0
20240709,155400,39002769560,2770,2770,2770,2770,0
20240709,155300,39002769560,2770,2770,2770,2770,0
20240709,155200,39002769560,2770,2770,2770,2770,0
20240709,155100,39002769560,2770,2770,2770,2770,0
20240709,155000,39002769560,2770,2770,2770,2770,0
20240709,154900,39002769560,2770,2770,2770,2770,0
20240709,154800,39002769560,2770,2770,2770,2770,0
20240709,154700,39002769560,2770,2770,2770,2770,0
20240709,154600,39002769560,2770,2770,2770,2770,0
20240709,154500,39002769560,2770,2770,2770,2770,0
20240709,154400,39002769560,2770,2770,2770,2770,0
20240709,154300,39002769560,2770,2770,2770,2770,0
20240709,154200,39002769560,2770,2770,2770,2770,0
20240709,154100,39002769560,2770,2770,2770,2770,0
20240709,154000,39002769560,2770,2770,2770,2770,0
20240709,153900,39002769560,2770,2770,2770,2770,0
20240709,153800,39002769560,2770,2770,2770,2770,0
20240709,153700,39002769560,2770,2770,2770,2770,0
20240709,153600,39002769560,2770,2770,2770,2770,0
20240709,153500,39002769560,2770,2770,2770,2770,0
20240709,153400,39002769560,2770,2770,2770,2770,94185
20240709,153300,39002769560,2770,2770,2770,2770,0
20240709,153200,39002769560,2770,2770,2770,2770,0
20240709,153100,39002769560,2770,2770,2770,2770,0
20240709,153000,39002769560,2770,2770,2770,2770,94185
20240709,152900,38741877110,2750,2750,2750,2750,0
20240709,152800,38741877110,2750,2750,2750,2750,0
20240709,152700,38741877110,2750,2750,2750,2750,0
20240709,152600,38741877110,2750,2750,2750,2750,0
20240709,152500,38741877110,2750,2750,2750,2750,0
20240709,152400,38741877110,2750,2750,2750,2750,0
20240709,152300,38741877110,2750,2750,2750,2750,0
20240709,152200,38741877110,2750,2750,2750,2750,0
20240709,152100,38741877110,2750,2750,2750,2750,0
20240709,152000,38741877110,2750,2750,2750,2750,0
20240709,151900,38741877110,2750,2765,2765,2745,10037
20240709,151800,38714279030,2755,2755,2765,2755,7741
20240709,151700,38692927655,2765,2750,2765,2745,43435
20240709,151600,38573589415,2755,2765,2765,2750,50289
20240709,151500,38435033530,2760,2765,2770,2760,16026
20240709,151400,38390727625,2765,2770,2775,2760,16371
20240709,151300,38345439540,2770,2775,2780,2770,17000
20240709,151200,38298287560,2775,2770,2775,2765,4972
20240709,151100,38284524290,2770,2765,2770,2765,1017
20240709,151000,38281707950,2765,2770,2770,2765,3942
20240709,150900,38270800700,2765,2765,2770,2765,1202
20240709,150800,38267475200,2765,2765,2770,2760,1568
20240709,150700,38263137230,2765,2765,2765,2760,2411
20240709,150600,38256480560,2765,2770,2770,2760,1064
20240709,150500,38253539140,2770,2765,2770,2760,3331
20240709,150400,38244327675,2760,2765,2765,2760,7296
20240709,150300,38224170940,2770,2760,2770,2755,1476
20240709,150200,38220096445,2760,2765,2770,2760,12285
20240709,150100,38186125280,2765,2765,2765,2760,4123
20240709,150000,38174731855,2760,2770,2770,2760,5055
20240709,145900,38160746685,2760,2765,2770,2760,4670
20240709,145800,38147842225,2760,2760,2770,2760,1354
20240709,145700,38144102275,2755,2760,2770,2755,6329
20240709,145600,38126622095,2760,2760,2765,2760,3364
20240709,145500,38117337450,2760,2760,2765,2760,6093
20240709,145400,38100513970,2760,2765,2770,2755,11163
20240709,145300,38069685355,2765,2770,2775,2765,7092
20240709,145200,38050064720,2770,2770,2775,2770,6604
20240709,145100,38031769115,2770,2775,2775,2770,789
20240709,145000,38029580775,2770,2780,2780,2770,122
20240709,144900,38029242790,2780,2775,2780,2770,678
20240709,144800,38027360675,2775,2780,2780,2770,4268
20240709,144700,38015527570,2780,2775,2780,2770,5177
20240709,144600,38001159160,2770,2775,2780,2770,3165
20240709,144500,37992366355,2775,2765,2775,2765,5629
20240709,144400,37976793455,2765,2770,2770,2765,3366
20240709,144300,37967484740,2770,2765,2770,2765,779
20240709,144200,37965328780,2765,2760,2775,2760,10003
20240709,144100,37937671830,2760,2765,2770,2760,6723
20240709,144000,37919083705,2765,2765,2780,2760,9332
20240709,143900,37893240775,2765,2770,2775,2755,55533
20240709,143800,37739892450,2775,2780,2780,2770,11031
20240709,143700,37709331460,2770,2780,2785,2770,13364
20240709,143600,37672202995,2785,2780,2785,2780,3032
20240709,143500,37663762200,2785,2785,2790,2780,2350
20240709,143400,37657222890,2780,2780,2790,2780,7196
20240709,143300,37637172060,2785,2785,2785,2780,2447
20240709,143200,37630359980,2785,2785,2785,2780,2640
20240709,143100,37623016835,2785,2775,2785,2775,9473
20240709,143000,37596683830,2780,2765,2780,2765,8419
20240709,142900,37573359955,2765,2775,2775,2765,13706
20240709,142800,37535406285,2775,2780,2780,2770,18365
20240709,142700,37484425890,2780,2785,2785,2780,3777
20240709,142600,37473924875,2785,2785,2785,2780,2794
20240709,142500,37466154420,2780,2785,2785,2780,3185
20240709,142400,37457299805,2785,2785,2785,2780,2022
20240709,142300,37451675560,2785,2780,2785,2775,4909
20240709,142200,37438029290,2775,2775,2785,2770,9678
20240709,142100,37411182170,2775,2785,2790,2770,32018
20240709,142000,37322303675,2785,2790,2790,2785,13155
20240709,141900,37285625555,2790,2795,2800,2790,5468
20240709,141800,37270368645,2795,2790,2800,2790,3677
20240709,141700,37260095440,2790,2805,2805,2790,16381
20240709,141600,37214256650,2800,2810,2815,2800,29759
20240709,141500,37130764220,2810,2810,2815,2805,14469
20240709,141400,37090107715,2805,2795,2810,2790,16997
20240709,141300,37042477370,2795,2800,2800,2790,7464
20240709,141200,37021620060,2795,2805,2805,2795,298
20240709,141100,37020785525,2805,2795,2805,2795,10326
20240709,141000,36991883795,2795,2800,2800,2795,1313
20240709,140900,36988207895,2800,2795,2800,2790,3196
20240709,140800,36979269760,2790,2800,2800,2790,456
20240709,140700,36977995050,2800,2795,2800,2790,2059
20240709,140600,36972240525,2790,2790,2800,2785,4609
20240709,140500,36959379405,2790,2795,2800,2785,2575
20240709,140400,36952193685,2795,2790,2795,2785,18345
20240709,140300,36900961065,2790,2790,2790,2785,5262
20240709,140200,36886304545,2790,2790,2795,2790,7559
20240709,140100,36865209290,2790,2800,2800,2790,12758
20240709,140000,36829504535,2800,2800,2805,2795,8072
20240709,135900,36806901140,2800,2805,2805,2800,2300
20240709,135800,36800460660,2805,2805,2805,2800,4275
20240709,135700,36788473990,2800,2805,2805,2800,4842
20240709,135600,36774914760,2800,2800,2805,2800,5009
20240709,135500,36760889550,2800,2800,2800,2795,2052
20240709,135400,36755150010,2795,2800,2800,2795,5122
20240709,135300,36740810375,2800,2795,2800,2790,3145
20240709,135200,36732013560,2795,2795,2795,2790,1198
20240709,135100,36728670360,2795,2795,2795,2790,7523
20240709,135000,36707669385,2795,2795,2800,2790,3890
20240709,134900,36696810995,2795,2800,2800,2790,3726
20240709,134800,36686396730,2800,2805,2805,2790,11561
20240709,134700,36654071855,2805,2805,2810,2795,49710
20240709,134600,36514736310,2805,2790,2810,2785,74189
20240709,134500,36306967865,2795,2790,2795,2785,5720
20240709,134400,36291011540,2785,2790,2790,2785,4105
20240709,134300,36279570430,2790,2785,2795,2785,11482
20240709,134200,36247536480,2785,2785,2785,2775,2396
20240709,134100,36240877845,2780,2780,2785,2775,4826
20240709,134000,36227471595,2780,2780,2780,2775,4280
20240709,133900,36215586075,2780,2775,2785,2775,6681
20240709,133800,36197025950,2775,2770,2775,2770,1788
20240709,133700,36192067460,2770,2780,2780,2770,4368
20240709,133600,36179965450,2780,2780,2780,2775,1056
20240709,133500,36177034975,2770,2780,2785,2765,27388
20240709,133400,36101142470,2780,2785,2785,2780,1629
20240709,133300,36096611740,2775,2780,2785,2775,1550
20240709,133200,36092303005,2780,2785,2785,2780,2470
20240709,133100,36085436155,2785,2790,2790,2785,3415
20240709,133000,36075913125,2790,2785,2790,2780,5263
20240709,132900,36061269875,2785,2785,2785,2780,3439
20240709,132800,36051706890,2780,2785,2785,2780,7415
20240709,132700,36031092115,2785,2785,2790,2785,5544
20240709,132600,36015651760,2780,2775,2790,2775,24716
20240709,132500,35946975390,2775,2770,2775,2770,2890
20240709,132400,35938963535,2770,2770,2775,2770,3391
20240709,132300,35929569800,2765,2770,2775,2765,3841
20240709,132200,35918930995,2770,2770,2775,2770,4530
20240709,132100,35906376130,2775,2770,2775,2765,662
20240709,132000,35904541800,2770,2765,2775,2765,756
20240709,131900,35902449625,2765,2775,2775,2765,3163
20240709,131800,35893694685,2770,2770,2775,2765,5359
20240709,131700,35878855640,2770,2770,2775,2765,15349
20240709,131600,35836375170,2765,2765,2770,2760,32860
20240709,131500,35745670505,2765,2765,2770,2760,3363
20240709,131400,35736373230,2765,2770,2770,2765,11982
20240709,131300,35703230505,2775,2770,2775,2770,9114
20240709,131200,35677957895,2775,2780,2780,2770,6025
20240709,131100,35661248525,2780,2775,2780,2770,8565
20240709,131000,35637502580,2770,2780,2780,2770,1936
20240709,130900,35632133925,2780,2780,2780,2770,6186
20240709,130800,35614977565,2775,2785,2785,2775,1798
20240709,130700,35609979495,2785,2775,2785,2770,6173
20240709,130600,35592820885,2775,2780,2780,2775,3473
20240709,130500,35583183275,2775,2760,2780,2760,13572
20240709,130400,35545550125,2760,2775,2775,2760,13124
20240709,130300,35509167570,2775,2770,2775,2760,10764
20240709,130200,35479375990,2765,2765,2765,2760,9810
20240709,130100,35452262125,2760,2760,2770,2760,24884
20240709,130000,35383536090,2765,2770,2775,2750,82031
20240709,125900,35157075545,2775,2780,2780,2770,2872
20240709,125800,35149106780,2775,2785,2790,2770,15938
20240709,125700,35104908280,2785,2785,2790,2780,1982
20240709,125600,35099387615,2780,2780,2790,2780,1559
20240709,125500,35095045980,2785,2780,2785,2775,4409
20240709,125400,35082803725,2785,2785,2785,2775,24097
20240709,125300,35015836965,2785,2785,2785,2785,4515
20240709,125200,35003262690,2785,2785,2785,2785,6132
20240709,125100,34986185070,2785,2790,2795,2785,6923
20240709,125000,34966872115,2795,2795,2795,2790,1055
20240709,124900,34963926990,2790,2800,2800,2790,5847
20240709,124800,34947556305,2790,2800,2805,2790,19636
20240709,124700,34892569970,2800,2785,2800,2785,8930
20240709,124600,34867631830,2785,2785,2790,2785,1984
20240709,124500,34862103760,2790,2785,2790,2785,5933
20240709,124400,34845577810,2785,2785,2790,2780,7710
20240709,124300,34824117160,2780,2790,2790,2780,5222
20240709,124200,34809571660,2790,2790,2795,2785,5978
20240709,124100,34792908620,2790,2790,2790,2785,2996
20240709,124000,34784564170,2790,2795,2795,2780,1799
20240709,123900,34779548745,2795,2790,2795,2785,8333
20240709,123800,34756319640,2790,2785,2790,2780,5631
20240709,123700,34740617890,2785,2785,2785,2780,7714
20240709,123600,34719164500,2785,2785,2790,2780,14061
20240709,123500,34680019270,2790,2790,2795,2790,10537
20240709,123400,34650614050,2790,2790,2795,2790,5014
20240709,123300,34636614225,2790,2805,2805,2790,14472
20240709,123200,34596173145,2800,2805,2810,2800,13270
20240709,123100,34558937250,2805,2800,2805,2795,5414
20240709,123000,34543763825,2795,2790,2795,2785,7860
20240709,122900,34521832995,2795,2800,2800,2790,6075
20240709,122800,34504861265,2800,2800,2800,2785,6537
20240709,122700,34486611650,2795,2795,2815,2785,35562
20240709,122600,34386951530,2795,2790,2810,2790,55663
20240709,122500,34231100275,2790,2780,2795,2775,5343
20240709,122400,34216210230,2785,2780,2785,2775,5929
20240709,122300,34199729410,2785,2785,2785,2780,6032
20240709,122200,34182950535,2785,2785,2785,2775,2781
20240709,122100,34175218515,2785,2790,2790,2780,3149
20240709,122000,34166453075,2790,2790,2790,2785,1674
20240709,121900,34161782620,2790,2785,2790,2780,3361
20240709,121800,34152421055,2785,2770,2785,2770,4541
20240709,121700,34139806555,2775,2775,2780,2770,10615
20240709,121600,34110398345,2775,2775,2785,2770,8912
20240709,121500,34085658755,2785,2785,2790,2775,13409
20240709,121400,34048323095,2780,2790,2790,2780,2027
20240709,121300,34042678160,2790,2785,2790,2780,5028
20240709,121200,34028676780,2785,2790,2795,2780,21076
20240709,121100,33969903925,2790,2780,2795,2775,21411
20240709,121000,33910293770,2775,2775,2780,2770,7614
20240709,120900,33889166150,2775,2775,2775,2770,16946
20240709,120800,33842175775,2775,2780,2785,2770,14496
20240709,120700,33801934410,2780,2785,2790,2780,6345
20240709,120600,33784270870,2780,2785,2785,2780,11255
20240709,120500,33752948510,2785,2780,2790,2775,17887
20240709,120400,33703262495,2785,2785,2790,2780,5082
20240709,120300,33689117485,2785,2785,2790,2780,12740
20240709,120200,33653685550,2785,2780,2790,2775,37715
20240709,120100,33548879325,2780,2790,2795,2780,18388
20240709,120000,33497654215,2790,2790,2795,2790,4833
20240709,115900,33484164455,2795,2795,2795,2790,21161
20240709,115800,33425125050,2790,2800,2800,2790,8905
20240709,115700,33400258140,2795,2800,2800,2790,13752
20240709,115600,33361829225,2795,2800,2805,2795,12828
20240709,115500,33325942020,2800,2805,2810,2800,7656
20240709,115400,33304490560,2810,2810,2820,2800,19760
20240709,115300,33249009565,2805,2805,2820,2800,26399
20240709,115200,33174922590,2805,2810,2810,2785,42181
20240709,115100,33057069285,2805,2805,2815,2800,44012
20240709,115000,32933766715,2805,2810,2810,2805,7529
20240709,114900,32912645125,2820,2810,2820,2805,17034
20240709,114800,32864749245,2810,2810,2815,2800,14941
20240709,114700,32822797425,2815,2820,2820,2810,5594
20240709,114600,32807047870,2820,2815,2820,2810,2305
20240709,114500,32800558215,2815,2810,2815,2810,4941
20240709,114400,32786658590,2810,2810,2815,2810,7998
20240709,114300,32764176045,2810,2810,2815,2800,32300
20240709,114200,32673577615,2815,2795,2815,2795,11982
20240709,114100,32639994655,2795,2820,2825,2795,93630
20240709,114000,32377445600,2820,2820,2840,2815,17670
20240709,113900,32327626075,2820,2845,2850,2820,43661
20240709,113800,32203847070,2850,2845,2850,2840,13274
20240709,113700,32166096410,2840,2840,2855,2835,30326
20240709,113600,32079716295,2835,2825,2845,2825,22143
20240709,113500,32016906940,2825,2830,2830,2825,1266
20240709,113400,32013329020,2825,2830,2830,2815,10933
20240709,113300,31982475300,2825,2825,2830,2820,6481
20240709,113200,31964143215,2825,2825,2830,2820,8510
20240709,113100,31940101265,2825,2820,2825,2820,3935
20240709,113000,31928998585,2820,2820,2825,2815,16342
20240709,112900,31882924770,2820,2845,2845,2820,24046
20240709,112800,31814901880,2840,2820,2840,2815,31284
20240709,112700,31726444695,2820,2815,2820,2810,32378
20240709,112600,31635382120,2815,2820,2820,2805,41592
20240709,112500,31518431490,2815,2815,2825,2810,45701
20240709,112400,31389840325,2815,2825,2840,2815,74050
20240709,112300,31180618530,2825,2845,2850,2825,49829
20240709,112200,31039493215,2850,2870,2885,2850,56985
20240709,112100,30876249125,2880,2875,2885,2870,25932
20240709,112000,30801663650,2885,2880,2885,2870,46621
20240709,111900,30667424280,2885,2895,2895,2875,17130
20240709,111800,30618067635,2895,2865,2895,2860,46574
20240709,111700,30484079935,2865,2855,2875,2855,20533
20240709,111600,30425224835,2850,2850,2855,2845,12931
20240709,111500,30388391210,2850,2840,2850,2825,33530
20240709,111400,30293323805,2840,2850,2850,2840,15637
20240709,111300,30248865325,2840,2865,2865,2835,60613
20240709,111200,30076021130,2860,2860,2860,2855,11242
20240709,111100,30043901940,2860,2860,2865,2855,7160
20240709,111000,30023419120,2860,2855,2870,2855,10030
20240709,110900,29994727940,2855,2860,2865,2855,12665
20240709,110800,29958479920,2860,2865,2875,2860,8855
20240709,110700,29933091375,2855,2865,2865,2850,50316
20240709,110600,29789203070,2865,2875,2885,2860,28221
20240709,110500,29708174860,2870,2870,2880,2870,19056
20240709,110400,29653419700,2875,2875,2880,2870,15653
20240709,110300,29608438400,2880,2885,2890,2875,34704
20240709,110200,29508437640,2885,2880,2890,2875,26013
20240709,110100,29433489125,2880,2880,2890,2875,50560
20240709,110000,29287659050,2890,2865,2895,2860,117245
20240709,105900,28949933360,2865,2840,2870,2835,96686
20240709,105800,28674087950,2835,2850,2860,2830,74161
20240709,105700,28463160955,2850,2830,2855,2820,91103
20240709,105600,28204767645,2830,2845,2860,2810,145034
20240709,105500,27792977230,2850,2905,2910,2810,263234
20240709,105400,27042406870,2905,2900,2910,2885,69716
20240709,105300,26840547395,2895,2915,2920,2890,162537
20240709,105200,26368501365,2915,2945,2950,2915,126706
20240709,105100,25996951605,2940,2980,2985,2935,153584
20240709,105000,25542250575,2980,3005,3015,2980,95111
20240709,104900,25256957780,3005,3020,3030,3005,100864
20240709,104800,24952816935,3020,3025,3040,3020,78014
20240709,104700,24716380375,3030,3045,3050,3025,146670
20240709,104600,24270717560,3045,3000,3045,2995,268711
20240709,104500,23459184945,2995,2975,3000,2975,121856
20240709,104400,23094281365,2985,2975,2985,2970,15291
20240709,104300,23048817455,2970,2985,2995,2970,78585
20240709,104200,22814271535,2990,2965,2990,2955,73640
20240709,104100,22595817205,2960,2970,2975,2960,30567
20240709,104000,22505154545,2970,2975,2980,2965,28982
20240709,103900,22419015155,2975,2980,2980,2970,29549
20240709,103800,22331165955,2975,2985,2990,2975,39765
20240709,103700,22212623555,2980,2970,2990,2965,98780
20240709,103600,21918097525,2970,2975,2980,2955,83868
20240709,103500,21669253600,2975,2985,2985,2960,118110
20240709,103400,21318303350,2980,2995,2995,2970,134214
20240709,103300,20917357710,2990,2970,2995,2960,239569
20240709,103200,20204005200,2975,2935,2975,2935,271101
20240709,103100,19403049255,2940,2905,2940,2905,72083
20240709,103000,19191865720,2915,2905,2920,2900,40740
20240709,102900,19073290655,2905,2915,2935,2895,111797
20240709,102800,18746674890,2915,2880,2915,2880,50011
20240709,102700,18601538025,2880,2885,2890,2880,8091
20240709,102600,18578195040,2885,2885,2890,2880,6215
20240709,102500,18560240845,2880,2890,2895,2880,9511
20240709,102400,18532756430,2890,2880,2890,2870,14253
20240709,102300,18491722155,2880,2880,2885,2880,6775
20240709,102200,18472203590,2880,2880,2885,2880,5166
20240709,102100,18457313190,2885,2875,2895,2875,11512
20240709,102000,18424107335,2875,2875,2885,2875,11279
20240709,101900,18391661170,2880,2875,2880,2870,12852
20240709,101800,18354683780,2875,2885,2890,2875,11043
20240709,101700,18322905255,2880,2885,2885,2880,18137
20240709,101600,18270647550,2885,2905,2905,2885,44686
20240709,101500,18141304775,2900,2900,2910,2895,64890
20240709,101400,17953069985,2895,2880,2900,2880,41509
20240709,101300,17832971485,2875,2890,2895,2875,26756
20240709,101200,17755739520,2890,2870,2900,2865,42663
20240709,101100,17632449255,2870,2855,2895,2850,48580
20240709,101000,17492873990,2850,2870,2870,2850,11270
20240709,100900,17460649945,2865,2870,2870,2855,14721
20240709,100800,17418544075,2870,2860,2875,2855,24648
20240709,100700,17347945795,2865,2875,2875,2850,64095
20240709,100600,17164764175,2875,2870,2875,2860,80087
20240709,100500,16935272955,2870,2880,2885,2865,33327
20240709,100400,16839416395,2870,2880,2885,2870,41552
20240709,100300,16719967375,2875,2885,2890,2875,18115
20240709,100200,16667757055,2875,2890,2895,2875,31650
20240709,100100,16576547695,2890,2870,2900,2870,44706
20240709,100000,16447594980,2870,2895,2895,2870,28289
20240709,095900,16366109015,2895,2890,2900,2875,30472
20240709,095800,16278148180,2885,2880,2895,2875,31904
20240709,095700,16186175795,2880,2875,2900,2875,31273
20240709,095600,16095958740,2875,2870,2885,2870,30947
20240709,095500,16007003800,2870,2885,2890,2870,48850
20240709,095400,15866310305,2880,2915,2915,2875,49730
20240709,095300,15722600690,2915,2875,2935,2865,108099
20240709,095200,15408909395,2875,2890,2920,2875,138420
20240709,095100,15008728540,2890,2910,2910,2890,107745
20240709,095000,14696626105,2910,2900,2930,2895,149537
20240709,094900,14262007640,2900,2925,2950,2900,320925
20240709,094800,13322625345,2925,2835,2945,2825,556243
20240709,094700,11711091745,2835,2825,2845,2820,79618
20240709,094600,11485468710,2825,2840,2850,2820,133480
20240709,094500,11107063790,2850,2795,2850,2790,107191
20240709,094400,10803923115,2795,2800,2805,2790,16091
20240709,094300,10758957270,2790,2805,2810,2785,27409
20240709,094200,10682278285,2805,2800,2815,2795,45182
20240709,094100,10555365435,2800,2775,2800,2770,26218
20240709,094000,10482323210,2785,2785,2785,2770,14031
20240709,093900,10443358870,2785,2755,2795,2755,74539
20240709,093800,10236717595,2755,2750,2760,2735,54241
20240709,093700,10087753120,2760,2755,2775,2750,35859
20240709,093600,9988863355,2760,2770,2790,2750,48261
20240709,093500,9855270170,2770,2820,2820,2760,69151
20240709,093400,9662824435,2820,2800,2825,2795,75339
20240709,093300,9450752990,2795,2790,2800,2780,16431
20240709,093200,9404914005,2790,2775,2800,2770,28552
20240709,093100,9325465385,2780,2790,2790,2760,32377
20240709,093000,9235753570,2770,2800,2800,2770,42463
20240709,092900,9117516515,2800,2820,2820,2785,32340
20240709,092800,9027015205,2820,2795,2830,2780,72080
20240709,092700,8824147570,2780,2800,2800,2780,20817
20240709,092600,8766076800,2800,2800,2805,2775,27518
20240709,092500,8689189245,2785,2790,2805,2775,31643
20240709,092400,8600898320,2795,2775,2815,2770,32694
20240709,092300,8509555200,2775,2835,2835,2770,85431
20240709,092200,8271445215,2835,2790,2835,2785,114551
20240709,092100,7948548895,2785,2770,2800,2745,142001
20240709,092000,7554838225,2770,2805,2810,2770,89837
20240709,091900,7303998280,2805,2805,2840,2800,86716
20240709,091800,7059699940,2805,2840,2840,2805,112584
20240709,091700,6741987805,2835,2855,2860,2810,136689
20240709,091600,6354722235,2855,2775,2855,2770,324858
20240709,091500,5439069820,2775,2805,2810,2765,218531
20240709,091400,4830863240,2805,2830,2850,2800,459264
20240709,091300,3533461395,2795,2795,2795,2795,0
20240709,091200,3533461395,2795,2795,2795,2795,0
20240709,091100,3533461395,2795,2705,2795,2700,219216
20240709,091000,2930300175,2700,2710,2725,2700,85756
20240709,090900,2697537030,2715,2720,2730,2685,76969
20240709,090800,2489361880,2720,2655,2735,2655,99754
20240709,090700,2221208445,2665,2680,2705,2660,125064
20240709,090600,1885357985,2685,2660,2700,2650,183224
20240709,090500,1394278360,2650,2610,2665,2610,188557
20240709,090400,897886795,2610,2595,2625,2585,75584
20240709,090300,700742915,2600,2560,2620,2560,92503
20240709,090200,461219565,2555,2545,2565,2530,35743
20240709,090100,370126680,2540,2540,2560,2530,79880
20240709,090000,166623265,2540,2545,2550,2520,65605