stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,200800,7905472195,2800,2800,2800,2800,23725
20240709,200700,7905472195,2800,2800,2800,2800,0
20240709,200600,7905472195,2800,2800,2800,2800,0
20240709,200500,7905472195,2800,2800,2800,2800,0
20240709,200400,7905472195,2800,2800,2800,2800,0
20240709,200300,7905472195,2800,2800,2800,2800,0
20240709,200200,7905472195,2800,2800,2800,2800,0
20240709,200100,7905472195,2800,2800,2800,2800,0
20240709,200000,7905472195,2800,2800,2800,2800,0
20240709,195900,7905472195,2800,2800,2800,2800,0
20240709,195800,7905472195,2800,2800,2800,2800,0
20240709,195700,7905472195,2800,2800,2800,2800,0
20240709,195600,7905472195,2800,2800,2800,2800,0
20240709,195500,7905472195,2800,2800,2800,2800,0
20240709,195400,7905472195,2800,2800,2800,2800,0
20240709,195300,7905472195,2800,2800,2800,2800,0
20240709,195200,7905472195,2800,2800,2800,2800,0
20240709,195100,7905472195,2800,2800,2800,2800,0
20240709,195000,7905472195,2800,2800,2800,2800,0
20240709,194900,7905472195,2800,2800,2800,2800,0
20240709,194800,7905472195,2800,2800,2800,2800,0
20240709,194700,7905472195,2800,2800,2800,2800,0
20240709,194600,7905472195,2800,2800,2800,2800,0
20240709,194500,7905472195,2800,2800,2800,2800,0
20240709,194400,7905472195,2800,2800,2800,2800,0
20240709,194300,7905472195,2800,2800,2800,2800,0
20240709,194200,7905472195,2800,2800,2800,2800,0
20240709,194100,7905472195,2800,2800,2800,2800,0
20240709,194000,7905472195,2800,2800,2800,2800,0
20240709,193900,7905472195,2800,2800,2800,2800,0
20240709,193800,7905472195,2800,2800,2800,2800,23725
20240709,193700,7905472195,2800,2800,2800,2800,0
20240709,193600,7905472195,2800,2800,2800,2800,0
20240709,193500,7905472195,2800,2800,2800,2800,0
20240709,193400,7905472195,2800,2800,2800,2800,0
20240709,193300,7905472195,2800,2800,2800,2800,0
20240709,193200,7905472195,2800,2800,2800,2800,0
20240709,193100,7905472195,2800,2800,2800,2800,0
20240709,193000,7905472195,2800,2800,2800,2800,0
20240709,192900,7905472195,2800,2800,2800,2800,0
20240709,192800,7905472195,2800,2800,2800,2800,0
20240709,192700,7905472195,2800,2800,2800,2800,0
20240709,192600,7905472195,2800,2800,2800,2800,0
20240709,192500,7905472195,2800,2800,2800,2800,0
20240709,192400,7905472195,2800,2800,2800,2800,0
20240709,192300,7905472195,2800,2800,2800,2800,0
20240709,192200,7905472195,2800,2800,2800,2800,0
20240709,192100,7905472195,2800,2800,2800,2800,0
20240709,192000,7905472195,2800,2800,2800,2800,0
20240709,191900,7905472195,2800,2800,2800,2800,0
20240709,191800,7905472195,2800,2800,2800,2800,0
20240709,191700,7905472195,2800,2800,2800,2800,0
20240709,191600,7905472195,2800,2800,2800,2800,0
20240709,191500,7905472195,2800,2800,2800,2800,0
20240709,191400,7905472195,2800,2800,2800,2800,0
20240709,191300,7905472195,2800,2800,2800,2800,0
20240709,191200,7905472195,2800,2800,2800,2800,0
20240709,191100,7905472195,2800,2800,2800,2800,0
20240709,191000,7905472195,2800,2800,2800,2800,0
20240709,190900,7905472195,2800,2800,2800,2800,0
20240709,190800,7905472195,2800,2800,2800,2800,23725
20240709,190700,7905472195,2800,2800,2800,2800,0
20240709,190600,7905472195,2800,2800,2800,2800,0
20240709,190500,7905472195,2800,2800,2800,2800,0
20240709,190400,7905472195,2800,2800,2800,2800,0
20240709,190300,7905472195,2800,2800,2800,2800,0
20240709,190200,7905472195,2800,2800,2800,2800,0
20240709,190100,7905472195,2800,2800,2800,2800,0
20240709,190000,7905472195,2800,2800,2800,2800,0
20240709,185900,7905472195,2800,2800,2800,2800,0
20240709,185800,7905472195,2800,2800,2800,2800,0
20240709,185700,7905472195,2800,2800,2800,2800,0
20240709,185600,7905472195,2800,2800,2800,2800,0
20240709,185500,7905472195,2800,2800,2800,2800,0
20240709,185400,7905472195,2800,2800,2800,2800,0
20240709,185300,7905472195,2800,2800,2800,2800,0
20240709,185200,7905472195,2800,2800,2800,2800,0
20240709,185100,7905472195,2800,2800,2800,2800,0
20240709,185000,7905472195,2800,2800,2800,2800,0
20240709,184900,7905472195,2800,2800,2800,2800,0
20240709,184800,7905472195,2800,2800,2800,2800,0
20240709,184700,7905472195,2800,2800,2800,2800,0
20240709,184600,7905472195,2800,2800,2800,2800,0
20240709,184500,7905472195,2800,2800,2800,2800,0
20240709,184400,7905472195,2800,2800,2800,2800,0
20240709,184300,7905472195,2800,2800,2800,2800,0
20240709,184200,7905472195,2800,2800,2800,2800,0
20240709,184100,7905472195,2800,2800,2800,2800,0
20240709,184000,7905472195,2800,2800,2800,2800,0
20240709,183900,7905472195,2800,2800,2800,2800,0
20240709,183800,7905472195,2800,2800,2800,2800,23725
20240709,183700,7905472195,2800,2800,2800,2800,0
20240709,183600,7905472195,2800,2800,2800,2800,0
20240709,183500,7905472195,2800,2800,2800,2800,0
20240709,183400,7905472195,2800,2800,2800,2800,0
20240709,183300,7905472195,2800,2800,2800,2800,0
20240709,183200,7905472195,2800,2800,2800,2800,0
20240709,183100,7905472195,2800,2800,2800,2800,0
20240709,183000,7905472195,2800,2800,2800,2800,0
20240709,182900,7905472195,2800,2800,2800,2800,0
20240709,182800,7905472195,2800,2800,2800,2800,0
20240709,182700,7905472195,2800,2800,2800,2800,0
20240709,182600,7905472195,2800,2800,2800,2800,0
20240709,182500,7905472195,2800,2800,2800,2800,0
20240709,182400,7905472195,2800,2800,2800,2800,0
20240709,182300,7905472195,2800,2800,2800,2800,0
20240709,182200,7905472195,2800,2800,2800,2800,0
20240709,182100,7905472195,2800,2800,2800,2800,0
20240709,182000,7905472195,2800,2800,2800,2800,0
20240709,181900,7905472195,2800,2800,2800,2800,0
20240709,181800,7905472195,2800,2800,2800,2800,0
20240709,181700,7905472195,2800,2800,2800,2800,0
20240709,181600,7905472195,2800,2800,2800,2800,0
20240709,181500,7905472195,2800,2800,2800,2800,0
20240709,181400,7905472195,2800,2800,2800,2800,0
20240709,181300,7905472195,2800,2800,2800,2800,0
20240709,181200,7905472195,2800,2800,2800,2800,0
20240709,181100,7905472195,2800,2800,2800,2800,0
20240709,181000,7905472195,2800,2800,2800,2800,0
20240709,180900,7905472195,2800,2800,2800,2800,0
20240709,180800,7905472195,2800,2800,2800,2800,23725
20240709,180700,7905472195,2800,2800,2800,2800,0
20240709,180600,7905472195,2800,2800,2800,2800,0
20240709,180500,7905472195,2800,2800,2800,2800,0
20240709,180400,7905472195,2800,2800,2800,2800,0
20240709,180300,7905472195,2800,2800,2800,2800,0
20240709,180200,7905472195,2800,2800,2800,2800,0
20240709,180100,7905472195,2800,2800,2800,2800,0
20240709,180000,7905472195,2800,2800,2800,2800,0
20240709,175900,7905472195,2800,2800,2800,2800,0
20240709,175800,7905472195,2800,2800,2800,2800,0
20240709,175700,7905472195,2800,2800,2800,2800,0
20240709,175600,7905472195,2800,2800,2800,2800,0
20240709,175500,7905472195,2800,2800,2800,2800,0
20240709,175400,7905472195,2800,2800,2800,2800,0
20240709,175300,7905472195,2800,2800,2800,2800,0
20240709,175200,7905472195,2800,2800,2800,2800,0
20240709,175100,7905472195,2800,2800,2800,2800,0
20240709,175000,7905472195,2800,2800,2800,2800,0
20240709,174900,7905472195,2800,2800,2800,2800,0
20240709,174800,7905472195,2800,2800,2800,2800,0
20240709,174700,7905472195,2800,2800,2800,2800,0
20240709,174600,7905472195,2800,2800,2800,2800,0
20240709,174500,7905472195,2800,2800,2800,2800,0
20240709,174400,7905472195,2800,2800,2800,2800,0
20240709,174300,7905472195,2800,2800,2800,2800,0
20240709,174200,7905472195,2800,2800,2800,2800,0
20240709,174100,7905472195,2800,2800,2800,2800,0
20240709,174000,7905472195,2800,2800,2800,2800,0
20240709,173900,7905472195,2800,2800,2800,2800,0
20240709,173800,7905472195,2800,2800,2800,2800,23725
20240709,173700,7905472195,2800,2800,2800,2800,0
20240709,173600,7905472195,2800,2800,2800,2800,0
20240709,173500,7905472195,2800,2800,2800,2800,0
20240709,173400,7905472195,2800,2800,2800,2800,0
20240709,173300,7905472195,2800,2800,2800,2800,0
20240709,173200,7905472195,2800,2800,2800,2800,0
20240709,173100,7905472195,2800,2800,2800,2800,0
20240709,173000,7905472195,2800,2800,2800,2800,0
20240709,172900,7905472195,2800,2800,2800,2800,0
20240709,172800,7905472195,2800,2800,2800,2800,0
20240709,172700,7905472195,2800,2800,2800,2800,0
20240709,172600,7905472195,2800,2800,2800,2800,0
20240709,172500,7905472195,2800,2800,2800,2800,0
20240709,172400,7905472195,2800,2800,2800,2800,0
20240709,172300,7905472195,2800,2800,2800,2800,0
20240709,172200,7905472195,2800,2800,2800,2800,0
20240709,172100,7905472195,2800,2800,2800,2800,0
20240709,172000,7905472195,2800,2800,2800,2800,0
20240709,171900,7905472195,2800,2800,2800,2800,0
20240709,171800,7905472195,2800,2800,2800,2800,0
20240709,171700,7905472195,2800,2800,2800,2800,0
20240709,171600,7905472195,2800,2800,2800,2800,0
20240709,171500,7905472195,2800,2800,2800,2800,0
20240709,171400,7905472195,2800,2800,2800,2800,0
20240709,171300,7905472195,2800,2800,2800,2800,0
20240709,171200,7905472195,2800,2800,2800,2800,0
20240709,171100,7905472195,2800,2800,2800,2800,0
20240709,171000,7905472195,2800,2800,2800,2800,0
20240709,170900,7905472195,2800,2800,2800,2800,0
20240709,170800,7905472195,2800,2800,2800,2800,23725
20240709,170700,7905472195,2800,2800,2800,2800,0
20240709,170600,7905472195,2800,2800,2800,2800,0
20240709,170500,7905472195,2800,2800,2800,2800,0
20240709,170400,7905472195,2800,2800,2800,2800,0
20240709,170300,7905472195,2800,2800,2800,2800,0
20240709,170200,7905472195,2800,2800,2800,2800,0
20240709,170100,7905472195,2800,2800,2800,2800,0
20240709,170000,7905472195,2800,2800,2800,2800,0
20240709,165900,7905472195,2800,2800,2800,2800,0
20240709,165800,7905472195,2800,2800,2800,2800,0
20240709,165700,7905472195,2800,2800,2800,2800,0
20240709,165600,7905472195,2800,2800,2800,2800,0
20240709,165500,7905472195,2800,2800,2800,2800,0
20240709,165400,7905472195,2800,2800,2800,2800,0
20240709,165300,7905472195,2800,2800,2800,2800,0
20240709,165200,7905472195,2800,2800,2800,2800,0
20240709,165100,7905472195,2800,2800,2800,2800,0
20240709,165000,7905472195,2800,2800,2800,2800,0
20240709,164900,7905472195,2800,2800,2800,2800,0
20240709,164800,7905472195,2800,2800,2800,2800,0
20240709,164700,7905472195,2800,2800,2800,2800,0
20240709,164600,7905472195,2800,2800,2800,2800,0
20240709,164500,7905472195,2800,2800,2800,2800,0
20240709,164400,7905472195,2800,2800,2800,2800,0
20240709,164300,7905472195,2800,2800,2800,2800,0
20240709,164200,7905472195,2800,2800,2800,2800,0
20240709,164100,7905472195,2800,2800,2800,2800,0
20240709,164000,7905472195,2800,2800,2800,2800,0
20240709,163900,7905472195,2800,2800,2800,2800,0
20240709,163800,7905472195,2800,2800,2800,2800,23725
20240709,163700,7905472195,2800,2800,2800,2800,0
20240709,163600,7905472195,2800,2800,2800,2800,0
20240709,163500,7905472195,2800,2800,2800,2800,0
20240709,163400,7905472195,2800,2800,2800,2800,0
20240709,163300,7905472195,2800,2800,2800,2800,0
20240709,163200,7905472195,2800,2800,2800,2800,0
20240709,163100,7905472195,2800,2800,2800,2800,0
20240709,163000,7905472195,2800,2800,2800,2800,0
20240709,162900,7905472195,2800,2800,2800,2800,0
20240709,162800,7905472195,2800,2800,2800,2800,0
20240709,162700,7905472195,2800,2800,2800,2800,0
20240709,162600,7905472195,2800,2800,2800,2800,0
20240709,162500,7905472195,2800,2800,2800,2800,0
20240709,162400,7905472195,2800,2800,2800,2800,0
20240709,162300,7905472195,2800,2800,2800,2800,0
20240709,162200,7905472195,2800,2800,2800,2800,0
20240709,162100,7905472195,2800,2800,2800,2800,0
20240709,162000,7905472195,2800,2800,2800,2800,0
20240709,161900,7905472195,2800,2800,2800,2800,0
20240709,161800,7905472195,2800,2800,2800,2800,0
20240709,161700,7905472195,2800,2800,2800,2800,0
20240709,161600,7905472195,2800,2800,2800,2800,0
20240709,161500,7905472195,2800,2800,2800,2800,0
20240709,161400,7905472195,2800,2800,2800,2800,0
20240709,161300,7905472195,2800,2800,2800,2800,0
20240709,161200,7905472195,2800,2800,2800,2800,0
20240709,161100,7905472195,2800,2800,2800,2800,0
20240709,161000,7905472195,2800,2800,2800,2800,0
20240709,160900,7905472195,2800,2800,2800,2800,0
20240709,160800,7905472195,2800,2800,2800,2800,23725
20240709,160700,7905472195,2800,2800,2800,2800,0
20240709,160600,7905472195,2800,2800,2800,2800,0
20240709,160500,7905472195,2800,2800,2800,2800,0
20240709,160400,7905472195,2800,2800,2800,2800,0
20240709,160300,7905472195,2800,2800,2800,2800,0
20240709,160200,7905472195,2800,2800,2800,2800,0
20240709,160100,7905472195,2800,2800,2800,2800,0
20240709,160000,7905472195,2800,2800,2800,2800,0
20240709,155900,7905472195,2800,2800,2800,2800,0
20240709,155800,7905472195,2800,2800,2800,2800,0
20240709,155700,7905472195,2800,2800,2800,2800,0
20240709,155600,7905472195,2800,2800,2800,2800,0
20240709,155500,7905472195,2800,2800,2800,2800,0
20240709,155400,7905472195,2800,2800,2800,2800,0
20240709,155300,7905472195,2800,2800,2800,2800,0
20240709,155200,7905472195,2800,2800,2800,2800,0
20240709,155100,7905472195,2800,2800,2800,2800,0
20240709,155000,7905472195,2800,2800,2800,2800,0
20240709,154900,7905472195,2800,2800,2800,2800,0
20240709,154800,7905472195,2800,2800,2800,2800,0
20240709,154700,7905472195,2800,2800,2800,2800,0
20240709,154600,7905472195,2800,2800,2800,2800,0
20240709,154500,7905472195,2800,2800,2800,2800,0
20240709,154400,7905472195,2800,2800,2800,2800,0
20240709,154300,7905472195,2800,2800,2800,2800,0
20240709,154200,7905472195,2800,2800,2800,2800,0
20240709,154100,7905472195,2800,2800,2800,2800,0
20240709,154000,7905472195,2800,2800,2800,2800,0
20240709,153900,7905472195,2800,2800,2800,2800,0
20240709,153800,7905472195,2800,2800,2800,2800,23725
20240709,153700,7905472195,2800,2800,2800,2800,0
20240709,153600,7905472195,2800,2800,2800,2800,0
20240709,153500,7905472195,2800,2800,2800,2800,0
20240709,153400,7905472195,2800,2800,2800,2800,0
20240709,153300,7905472195,2800,2800,2800,2800,0
20240709,153200,7905472195,2800,2800,2800,2800,0
20240709,153100,7905472195,2800,2800,2800,2800,0
20240709,153000,7905472195,2800,2800,2800,2800,23725
20240709,152900,7839042195,2785,2785,2785,2785,0
20240709,152800,7839042195,2785,2785,2785,2785,0
20240709,152700,7839042195,2785,2785,2785,2785,0
20240709,152600,7839042195,2785,2785,2785,2785,0
20240709,152500,7839042195,2785,2785,2785,2785,0
20240709,152400,7839042195,2785,2785,2785,2785,0
20240709,152300,7839042195,2785,2785,2785,2785,0
20240709,152200,7839042195,2785,2785,2785,2785,0
20240709,152100,7839042195,2785,2785,2785,2785,0
20240709,152000,7839042195,2785,2785,2785,2785,0
20240709,151900,7839042195,2785,2795,2805,2785,12528
20240709,151800,7804034920,2800,2795,2800,2795,1085
20240709,151700,7800998455,2795,2795,2800,2795,1943
20240709,151600,7795558360,2795,2785,2795,2785,3191
20240709,151500,7786648740,2790,2785,2790,2785,1235
20240709,151400,7783203395,2785,2790,2790,2785,2477
20240709,151300,7776292825,2785,2785,2790,2785,1482
20240709,151200,7772164755,2790,2785,2790,2785,1194
20240709,151100,7768838580,2785,2785,2790,2785,4872
20240709,151000,7755270045,2785,2780,2790,2780,587
20240709,150900,7753634835,2780,2785,2785,2780,859
20240709,150800,7751243530,2785,2785,2785,2780,619
20240709,150700,7749519770,2785,2780,2785,2780,3463
20240709,150600,7739880470,2780,2780,2785,2780,1860
20240709,150500,7734709270,2785,2780,2785,2780,189
20240709,150400,7734183260,2780,2785,2785,2780,437
20240709,150300,7732967395,2780,2780,2785,2780,6326
20240709,150200,7715381110,2780,2785,2785,2780,23300
20240709,150100,7650538530,2785,2785,2790,2785,572
20240709,150000,7648943685,2785,2785,2790,2785,329
20240709,145900,7648026095,2790,2790,2790,2785,722
20240709,145800,7646012020,2790,2790,2790,2785,408
20240709,145700,7644873870,2785,2785,2790,2785,636
20240709,145600,7643101690,2785,2790,2790,2785,865
20240709,145500,7640690145,2790,2790,2790,2785,736
20240709,145400,7638639625,2790,2785,2790,2785,411
20240709,145300,7637493980,2785,2785,2790,2785,998
20240709,145200,7634712960,2785,2790,2790,2785,1300
20240709,145100,7631086250,2785,2785,2790,2785,679
20240709,145000,7629192010,2785,2785,2790,2785,2388
20240709,144900,7622529655,2785,2785,2790,2785,1704
20240709,144800,7617775795,2790,2785,2790,2785,800
20240709,144700,7615544315,2790,2800,2805,2785,41241
20240709,144600,7500396290,2805,2800,2805,2800,192
20240709,144500,7499857875,2805,2805,2805,2800,342
20240709,144400,7498898855,2805,2800,2805,2800,78
20240709,144300,7498680210,2805,2805,2805,2800,1299
20240709,144200,7495036655,2805,2805,2805,2805,194
20240709,144100,7494492485,2805,2805,2805,2800,1331
20240709,144000,7490759040,2805,2800,2805,2800,410
20240709,143900,7489609675,2800,2805,2805,2800,300
20240709,143800,7488768855,2800,2805,2805,2800,2243
20240709,143700,7482486170,2800,2805,2805,2800,10729
20240709,143600,7452427520,2805,2810,2810,2805,472
20240709,143500,7451101215,2810,2810,2810,2805,172
20240709,143400,7450617905,2805,2810,2810,2805,480
20240709,143300,7449270700,2810,2805,2810,2800,685
20240709,143200,7447350710,2805,2805,2810,2805,512
20240709,143100,7445913725,2805,2810,2810,2805,1202
20240709,143000,7442539710,2810,2810,2810,2810,757
20240709,142900,7440412540,2810,2810,2810,2810,167
20240709,142800,7439943270,2810,2810,2810,2810,262
20240709,142700,7439207050,2810,2810,2810,2805,1530
20240709,142600,7434910155,2810,2810,2810,2810,13462
20240709,142500,7397081935,2805,2810,2810,2805,203
20240709,142400,7396511680,2810,2810,2810,2810,267
20240709,142300,7395761410,2810,2810,2810,2810,192
20240709,142200,7395221890,2810,2810,2810,2805,217
20240709,142100,7394612125,2805,2805,2810,2805,510
20240709,142000,7393180195,2810,2810,2815,2805,6497
20240709,141900,7374934995,2810,2810,2810,2810,77
20240709,141800,7374718625,2810,2805,2810,2805,1725
20240709,141700,7369878530,2810,2810,2810,2805,220
20240709,141600,7369260580,2810,2810,2810,2805,311
20240709,141500,7368386720,2810,2810,2810,2810,1671
20240709,141400,7363691210,2810,2815,2815,2810,184
20240709,141300,7363174120,2815,2815,2815,2815,277
20240709,141200,7362394365,2815,2810,2815,2810,4828
20240709,141100,7348807780,2815,2815,2815,2815,305
20240709,141000,7347949205,2815,2810,2815,2810,318
20240709,140900,7347054970,2810,2810,2815,2810,4012
20240709,140800,7335780145,2810,2815,2815,2810,1419
20240709,140700,7331792745,2810,2815,2815,2805,915
20240709,140600,7329220535,2815,2805,2815,2805,8794
20240709,140500,7304509235,2810,2810,2810,2805,17
20240709,140400,7304461470,2810,2805,2810,2805,1559
20240709,140300,7300087610,2805,2805,2805,2805,6979
20240709,140200,7280511515,2805,2805,2805,2805,4004
20240709,140100,7269280295,2805,2805,2805,2805,1063
20240709,140000,7266298580,2805,2800,2805,2795,16845
20240709,135900,7219132330,2800,2800,2800,2800,344
20240709,135800,7218169130,2790,2790,2795,2785,31870
20240709,135700,7129248835,2790,2790,2790,2790,2011
20240709,135600,7123638145,2790,2790,2790,2785,554
20240709,135500,7122093985,2785,2790,2790,2785,310
20240709,135400,7121229585,2790,2785,2790,2785,5331
20240709,135300,7106366140,2790,2785,2790,2785,2748
20240709,135200,7098712155,2790,2785,2790,2785,175
20240709,135100,7098223975,2780,2785,2790,2780,15377
20240709,135000,7055408630,2780,2785,2785,2780,1108
20240709,134900,7052327850,2785,2785,2785,2780,1056
20240709,134800,7049390790,2785,2785,2785,2785,225
20240709,134700,7048764165,2780,2785,2785,2780,125
20240709,134600,7048416120,2780,2780,2780,2775,3270
20240709,134500,7039340195,2780,2780,2780,2775,1215
20240709,134400,7035968360,2780,2780,2780,2775,3489
20240709,134300,7026284125,2780,2780,2780,2780,312
20240709,134200,7025416765,2780,2785,2785,2780,282
20240709,134100,7024631400,2780,2780,2785,2780,871
20240709,134000,7022209215,2785,2780,2785,2780,2528
20240709,133900,7015181235,2785,2780,2785,2780,3320
20240709,133800,7005950315,2780,2785,2785,2780,1266
20240709,133700,7002425540,2785,2785,2785,2785,1118
20240709,133600,6999311910,2780,2785,2785,2780,6146
20240709,133500,6982195900,2785,2785,2785,2780,2047
20240709,133400,6976504185,2785,2785,2785,2780,923
20240709,133300,6973934105,2785,2790,2790,2785,5369
20240709,133200,6958978960,2790,2790,2790,2790,1315
20240709,133100,6955310110,2785,2790,2790,2785,533
20240709,133000,6953823725,2790,2785,2790,2785,408
20240709,132900,6952686940,2785,2790,2790,2785,6268
20240709,132800,6935228000,2790,2790,2790,2785,396
20240709,132700,6934123665,2790,2790,2790,2790,258
20240709,132600,6933403845,2790,2790,2790,2785,1453
20240709,132500,6929352780,2790,2790,2790,2790,247
20240709,132400,6928663650,2790,2800,2800,2790,9928
20240709,132300,6900956660,2790,2800,2800,2790,257
20240709,132200,6900237100,2800,2795,2800,2795,130
20240709,132100,6899873105,2795,2795,2795,2795,880
20240709,132000,6897413505,2795,2800,2800,2795,1205
20240709,131900,6894045055,2800,2800,2800,2795,1701
20240709,131800,6889282580,2800,2800,2800,2800,585
20240709,131700,6887644580,2795,2795,2800,2795,2580
20240709,131600,6880432040,2795,2795,2795,2795,920
20240709,131500,6877860640,2795,2795,2795,2795,805
20240709,131400,6875610665,2795,2795,2795,2795,378
20240709,131300,6874554155,2795,2795,2795,2790,372
20240709,131200,6873514915,2795,2795,2795,2795,297
20240709,131100,6872684800,2795,2795,2795,2795,38
20240709,131000,6872578590,2795,2795,2795,2790,508
20240709,130900,6871159515,2795,2790,2795,2790,661
20240709,130800,6869313020,2795,2795,2795,2795,1448
20240709,130700,6865265860,2790,2795,2795,2790,1647
20240709,130600,6860670185,2795,2785,2795,2785,326
20240709,130500,6859760490,2785,2795,2795,2785,4923
20240709,130400,6846015540,2795,2795,2795,2790,194
20240709,130300,6845473860,2790,2790,2795,2790,3752
20240709,130200,6835004975,2795,2790,2795,2790,1330
20240709,130100,6831292890,2790,2795,2795,2790,362
20240709,130000,6830281215,2795,2795,2800,2790,2269
20240709,125900,6823938585,2795,2795,2800,2795,1627
20240709,125800,6819390315,2795,2800,2800,2795,387
20240709,125700,6818306765,2790,2800,2800,2790,215
20240709,125600,6817705015,2800,2790,2800,2790,326
20240709,125500,6816793865,2790,2790,2800,2790,841
20240709,125400,6814444675,2790,2800,2800,2790,669
20240709,125300,6812576545,2790,2795,2795,2790,4144
20240709,125200,6801009390,2790,2795,2800,2790,8920
20240709,125100,6776098670,2795,2800,2800,2795,946
20240709,125000,6773451770,2805,2805,2805,2800,6386
20240709,124900,6755568595,2800,2805,2805,2800,3766
20240709,124800,6745021645,2805,2805,2805,2805,307
20240709,124700,6744160510,2805,2805,2805,2800,2176
20240709,124600,6738066890,2805,2805,2805,2800,4161
20240709,124500,6726407850,2810,2805,2810,2805,513
20240709,124400,6724967445,2805,2805,2810,2805,2521
20240709,124300,6717894535,2805,2810,2810,2805,1483
20240709,124200,6713728805,2810,2810,2810,2805,5903
20240709,124100,6697164605,2810,2810,2810,2810,974
20240709,124000,6694427665,2815,2810,2815,2810,2285
20240709,123900,6688005415,2810,2810,2810,2810,400
20240709,123800,6686881415,2815,2810,2815,2810,942
20240709,123700,6684232485,2810,2805,2810,2805,230
20240709,123600,6683586515,2810,2815,2815,2810,3677
20240709,123500,6673253285,2815,2815,2815,2815,137
20240709,123400,6672867630,2810,2815,2815,2810,25697
20240709,123300,6600530875,2815,2815,2815,2815,6427
20240709,123200,6582438870,2815,2815,2815,2810,279
20240709,123100,6581653985,2810,2810,2815,2810,1111
20240709,123000,6578530795,2810,2810,2815,2810,305
20240709,122900,6577672780,2815,2815,2815,2815,501
20240709,122800,6576262465,2815,2815,2815,2815,609
20240709,122700,6574548130,2815,2815,2815,2815,506
20240709,122600,6573123740,2815,2820,2820,2815,667
20240709,122500,6571244760,2820,2820,2820,2820,2275
20240709,122400,6564829260,2815,2815,2815,2810,5166
20240709,122300,6550300330,2815,2815,2815,2810,635
20240709,122200,6548513305,2815,2815,2815,2815,689
20240709,122100,6546573770,2815,2815,2820,2815,2915
20240709,122000,6538367505,2815,2815,2820,2815,2593
20240709,121900,6531067070,2820,2815,2820,2815,2906
20240709,121800,6522885865,2815,2820,2820,2815,627
20240709,121700,6521119525,2820,2820,2820,2820,4808
20240709,121600,6507560965,2820,2815,2820,2815,459
20240709,121500,6506267590,2815,2815,2820,2815,579
20240709,121400,6504636370,2815,2820,2820,2815,199
20240709,121300,6504075330,2820,2820,2820,2820,259
20240709,121200,6503344950,2820,2820,2825,2820,600
20240709,121100,6501652140,2820,2820,2820,2820,806
20240709,121000,6499379220,2820,2820,2820,2800,11714
20240709,120900,6466493615,2820,2825,2825,2820,1450
20240709,120800,6462403280,2825,2820,2825,2820,2358
20240709,120700,6455746890,2820,2825,2825,2805,11076
20240709,120600,6424582945,2830,2825,2830,2825,460
20240709,120500,6423282705,2830,2820,2830,2820,1175
20240709,120400,6419962515,2820,2830,2830,2820,307
20240709,120300,6419094215,2830,2830,2830,2830,4
20240709,120200,6419082895,2830,2830,2830,2820,426
20240709,120100,6417879685,2830,2830,2830,2820,867
20240709,120000,6415426515,2830,2830,2830,2820,1292
20240709,115900,6411781190,2830,2825,2830,2820,4944
20240709,115800,6397791115,2830,2820,2830,2820,2146
20240709,115700,6391732475,2820,2820,2825,2820,1599
20240709,115600,6387222485,2820,2825,2825,2820,3701
20240709,115500,6376784235,2825,2825,2825,2820,414
20240709,115400,6375615435,2825,2825,2830,2825,4312
20240709,115300,6363432770,2825,2830,2830,2825,399
20240709,115200,6362304010,2830,2830,2830,2830,0
20240709,115100,6362304010,2830,2830,2830,2825,501
20240709,115000,6360886925,2835,2830,2835,2825,5627
20240709,114900,6344972505,2830,2835,2835,2830,1026
20240709,114800,6342064050,2835,2835,2835,2830,3335
20240709,114700,6332609775,2835,2830,2835,2830,1128
20240709,114600,6329412670,2835,2830,2835,2830,4045
20240709,114500,6317946005,2830,2830,2835,2830,1849
20240709,114400,6312712835,2830,2830,2835,2820,12190
20240709,114300,6278227410,2830,2830,2830,2820,6228
20240709,114200,6260607610,2830,2825,2830,2820,1364
20240709,114100,6256751905,2825,2825,2825,2825,946
20240709,114000,6254079455,2830,2830,2830,2830,194
20240709,113900,6253530435,2830,2825,2830,2825,755
20240709,113800,6251395615,2825,2820,2825,2820,1399
20240709,113700,6247443445,2825,2825,2825,2820,1080
20240709,113600,6244396420,2825,2820,2825,2815,5713
20240709,113500,6228311200,2820,2820,2825,2820,4605
20240709,113400,6215315805,2825,2825,2825,2820,3266
20240709,113300,6206089360,2820,2820,2825,2820,1761
20240709,113200,6201122530,2820,2815,2820,2815,3646
20240709,113100,6190851495,2825,2825,2825,2820,1413
20240709,113000,6186863800,2825,2815,2825,2815,1298
20240709,112900,6183209660,2825,2825,2825,2825,334
20240709,112800,6182266110,2825,2820,2825,2815,4400
20240709,112700,6169876150,2820,2815,2825,2815,1537
20240709,112600,6165540285,2825,2815,2825,2815,1638
20240709,112500,6160927685,2815,2815,2825,2815,5382
20240709,112400,6145773975,2815,2815,2825,2815,861
20240709,112300,6143347960,2820,2825,2825,2820,1658
20240709,112200,6138672220,2825,2825,2825,2820,1088
20240709,112100,6135599880,2825,2820,2825,2820,1141
20240709,112000,6132376680,2820,2825,2825,2820,1006
20240709,111900,6129538510,2825,2825,2825,2825,562
20240709,111800,6127950860,2825,2820,2825,2820,329
20240709,111700,6127022205,2825,2820,2830,2820,520
20240709,111600,6125552705,2815,2830,2830,2815,102
20240709,111500,6125265545,2820,2820,2830,2820,6802
20240709,111400,6106080945,2830,2830,2830,2820,3126
20240709,111300,6097247875,2830,2835,2835,2815,574
20240709,111200,6095628640,2815,2830,2835,2815,12792
20240709,111100,6059539020,2830,2830,2830,2830,950
20240709,111000,6056850520,2830,2830,2835,2820,7271
20240709,110900,6036284310,2820,2825,2825,2820,5317
20240709,110800,6021273750,2825,2820,2825,2820,1393
20240709,110700,6017344675,2820,2820,2825,2820,5312
20240709,110600,6002363260,2820,2815,2825,2815,2579
20240709,110500,5995096410,2820,2815,2825,2815,1657
20240709,110400,5990427665,2820,2815,2820,2815,6857
20240709,110300,5971115560,2815,2820,2820,2815,4338
20240709,110200,5958895090,2820,2820,2820,2815,3821
20240709,110100,5948123760,2825,2825,2825,2820,704
20240709,110000,5946134985,2825,2825,2825,2820,882
20240709,105900,5943643415,2820,2820,2825,2820,4503
20240709,105800,5930943645,2820,2825,2830,2820,3345
20240709,105700,5921494265,2825,2825,2830,2795,58261
20240709,105600,5757880905,2825,2830,2830,2825,1449
20240709,105500,5753783280,2830,2830,2835,2830,8322
20240709,105400,5730231475,2835,2835,2840,2835,14868
20240709,105300,5688080645,2840,2845,2845,2840,12681
20240709,105200,5652058235,2845,2840,2845,2840,349
20240709,105100,5651065400,2840,2845,2845,2840,4503
20240709,105000,5638264515,2845,2845,2850,2845,1412
20240709,104900,5634245700,2845,2845,2850,2845,4763
20240709,104800,5620693280,2850,2845,2850,2845,5006
20240709,104700,5606426320,2845,2850,2850,2845,8645
20240709,104600,5581814835,2850,2850,2855,2845,472
20240709,104500,5580469585,2850,2845,2855,2845,31182
20240709,104400,5491671220,2845,2850,2850,2845,8999
20240709,104300,5466044675,2855,2855,2855,2850,6963
20240709,104200,5446167475,2855,2850,2855,2850,407
20240709,104100,5445006635,2855,2855,2855,2855,1488
20240709,104000,5440758395,2855,2855,2860,2855,4887
20240709,103900,5426805925,2855,2855,2860,2855,11670
20240709,103800,5393487265,2845,2855,2855,2845,7043
20240709,103700,5373415565,2855,2860,2860,2850,3792
20240709,103600,5362584660,2860,2865,2865,2855,1834
20240709,103500,5357334425,2865,2850,2865,2845,32162
20240709,103400,5265350035,2850,2850,2850,2845,3813
20240709,103300,5254484860,2855,2855,2855,2850,1458
20240709,103200,5250327120,2855,2860,2860,2845,19341
20240709,103100,5195074615,2865,2865,2865,2860,5188
20240709,103000,5180227780,2865,2860,2865,2855,23452
20240709,102900,5113160830,2860,2850,2860,2850,52803
20240709,102800,4962293610,2850,2850,2855,2845,13557
20240709,102700,4923676195,2845,2850,2855,2845,5306
20240709,102600,4908554110,2850,2850,2855,2850,4882
20240709,102500,4894636675,2850,2850,2855,2845,4660
20240709,102400,4881359980,2850,2855,2855,2845,2221
20240709,102300,4875039845,2845,2860,2860,2845,12709
20240709,102200,4838780540,2860,2855,2860,2850,15106
20240709,102100,4795615745,2855,2850,2860,2845,23827
20240709,102000,4727582470,2845,2845,2855,2845,8454
20240709,101900,4703489065,2850,2835,2855,2835,77823
20240709,101800,4481905150,2830,2845,2845,2830,27801
20240709,101700,4403093435,2840,2840,2845,2835,6874
20240709,101600,4383579285,2840,2835,2840,2830,8740
20240709,101500,4358785380,2835,2830,2840,2830,7741
20240709,101400,4336855450,2830,2845,2845,2830,1580
20240709,101300,4332367240,2830,2845,2845,2830,10935
20240709,101200,4301332360,2845,2850,2855,2845,17523
20240709,101100,4251457355,2850,2840,2855,2840,83989
20240709,101000,4012316270,2840,2835,2840,2820,16131
20240709,100900,3966652750,2835,2825,2835,2825,8517
20240709,100800,3942547785,2820,2810,2830,2810,20438
20240709,100700,3884857730,2810,2820,2825,2810,17468
20240709,100600,3835677490,2820,2830,2835,2820,5322
20240709,100500,3820642390,2835,2840,2840,2830,9049
20240709,100400,3794965960,2840,2845,2850,2840,8396
20240709,100300,3771070430,2850,2835,2850,2815,65766
20240709,100200,3584353920,2835,2850,2850,2815,46145
20240709,100100,3453549685,2845,2860,2865,2845,106743
20240709,100000,3149080830,2860,2865,2865,2855,45947
20240709,095900,3017571290,2860,2825,2875,2825,286312
20240709,095800,2201021905,2825,2825,2825,2815,18556
20240709,095700,2148659900,2825,2815,2830,2810,43238
20240709,095600,2026663895,2815,2815,2820,2810,19142
20240709,095500,1972779140,2815,2810,2815,2805,36753
20240709,095400,1869484415,2810,2795,2810,2790,134634
20240709,095300,1492535515,2795,2775,2795,2775,111664
20240709,095200,1181432955,2780,2780,2780,2775,2832
20240709,095100,1173565495,2780,2780,2780,2775,1525
20240709,095000,1169326870,2780,2780,2780,2775,6521
20240709,094900,1151221710,2780,2780,2780,2775,2261
20240709,094800,1144940090,2775,2780,2780,2775,2098
20240709,094700,1139111285,2780,2780,2780,2770,8053
20240709,094600,1116725795,2780,2775,2780,2775,10238
20240709,094500,1088306810,2775,2775,2780,2775,5360
20240709,094400,1073419945,2780,2775,2780,2775,1131
20240709,094300,1070276800,2775,2780,2780,2775,5067
20240709,094200,1056204050,2780,2775,2780,2770,3611
20240709,094100,1046185405,2775,2775,2775,2770,8618
20240709,094000,1022273065,2775,2775,2775,2770,1280
20240709,093900,1018721715,2775,2765,2775,2765,47262
20240709,093800,887866470,2765,2765,2765,2765,3552
20240709,093700,878045190,2765,2760,2765,2755,12652
20240709,093600,843148480,2760,2760,2760,2755,727
20240709,093500,841142460,2760,2755,2760,2755,1452
20240709,093400,837135945,2755,2760,2760,2755,1456
20240709,093300,833117435,2760,2760,2760,2755,4515
20240709,093200,820669290,2760,2760,2765,2760,5659
20240709,093100,805046255,2760,2765,2765,2760,3504
20240709,093000,795373315,2765,2750,2765,2750,3171
20240709,092900,786625140,2760,2760,2760,2755,16690
20240709,092800,740586740,2760,2755,2760,2755,330
20240709,092700,739677345,2755,2760,2760,2755,171
20240709,092600,739206235,2755,2760,2760,2755,911
20240709,092500,736694615,2755,2760,2760,2755,2182
20240709,092400,730681485,2760,2760,2760,2760,22
20240709,092300,730620765,2755,2760,2760,2755,7031
20240709,092200,711245360,2755,2755,2760,2755,19102
20240709,092100,658588375,2755,2760,2760,2755,876
20240709,092000,656174985,2755,2755,2760,2750,2265
20240709,091900,649934770,2755,2750,2755,2750,241
20240709,091800,649271010,2750,2750,2760,2750,20004
20240709,091700,594204740,2750,2750,2750,2750,814
20240709,091600,591966240,2745,2745,2750,2745,1886
20240709,091500,586780620,2745,2740,2750,2740,36
20240709,091400,586681840,2740,2745,2745,2740,2646
20240709,091300,579423245,2745,2740,2745,2735,7980
20240709,091200,557524360,2745,2735,2745,2735,12402
20240709,091100,523544710,2735,2740,2740,2735,1880
20240709,091000,518401590,2740,2750,2750,2740,2725
20240709,090900,510934905,2750,2745,2750,2740,4231
20240709,090800,499329975,2750,2755,2755,2745,3467
20240709,090700,489795605,2755,2755,2755,2750,20885
20240709,090600,432303740,2760,2770,2770,2755,15456
20240709,090500,389548980,2775,2780,2785,2770,14794
20240709,090400,348465565,2785,2770,2785,2760,50122
20240709,090300,209495715,2765,2750,2770,2745,33392
20240709,090200,117452595,2750,2750,2755,2740,12063
20240709,090100,84271345,2755,2740,2755,2720,15793
20240709,090000,40943220,2735,2715,2740,2715,15021