stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,204100,5010358585,3635,3635,3635,3635,11201
20240709,204000,5010358585,3635,3635,3635,3635,0
20240709,203900,5010358585,3635,3635,3635,3635,0
20240709,203800,5010358585,3635,3635,3635,3635,0
20240709,203700,5010358585,3635,3635,3635,3635,0
20240709,203600,5010358585,3635,3635,3635,3635,0
20240709,203500,5010358585,3635,3635,3635,3635,0
20240709,203400,5010358585,3635,3635,3635,3635,0
20240709,203300,5010358585,3635,3635,3635,3635,0
20240709,203200,5010358585,3635,3635,3635,3635,0
20240709,203100,5010358585,3635,3635,3635,3635,0
20240709,203000,5010358585,3635,3635,3635,3635,0
20240709,202900,5010358585,3635,3635,3635,3635,0
20240709,202800,5010358585,3635,3635,3635,3635,0
20240709,202700,5010358585,3635,3635,3635,3635,0
20240709,202600,5010358585,3635,3635,3635,3635,0
20240709,202500,5010358585,3635,3635,3635,3635,0
20240709,202400,5010358585,3635,3635,3635,3635,0
20240709,202300,5010358585,3635,3635,3635,3635,0
20240709,202200,5010358585,3635,3635,3635,3635,0
20240709,202100,5010358585,3635,3635,3635,3635,0
20240709,202000,5010358585,3635,3635,3635,3635,0
20240709,201900,5010358585,3635,3635,3635,3635,0
20240709,201800,5010358585,3635,3635,3635,3635,0
20240709,201700,5010358585,3635,3635,3635,3635,0
20240709,201600,5010358585,3635,3635,3635,3635,0
20240709,201500,5010358585,3635,3635,3635,3635,0
20240709,201400,5010358585,3635,3635,3635,3635,0
20240709,201300,5010358585,3635,3635,3635,3635,0
20240709,201200,5010358585,3635,3635,3635,3635,0
20240709,201100,5010358585,3635,3635,3635,3635,11201
20240709,201000,5010358585,3635,3635,3635,3635,0
20240709,200900,5010358585,3635,3635,3635,3635,0
20240709,200800,5010358585,3635,3635,3635,3635,0
20240709,200700,5010358585,3635,3635,3635,3635,0
20240709,200600,5010358585,3635,3635,3635,3635,0
20240709,200500,5010358585,3635,3635,3635,3635,0
20240709,200400,5010358585,3635,3635,3635,3635,0
20240709,200300,5010358585,3635,3635,3635,3635,0
20240709,200200,5010358585,3635,3635,3635,3635,0
20240709,200100,5010358585,3635,3635,3635,3635,0
20240709,200000,5010358585,3635,3635,3635,3635,0
20240709,195900,5010358585,3635,3635,3635,3635,0
20240709,195800,5010358585,3635,3635,3635,3635,0
20240709,195700,5010358585,3635,3635,3635,3635,0
20240709,195600,5010358585,3635,3635,3635,3635,0
20240709,195500,5010358585,3635,3635,3635,3635,0
20240709,195400,5010358585,3635,3635,3635,3635,0
20240709,195300,5010358585,3635,3635,3635,3635,0
20240709,195200,5010358585,3635,3635,3635,3635,0
20240709,195100,5010358585,3635,3635,3635,3635,0
20240709,195000,5010358585,3635,3635,3635,3635,0
20240709,194900,5010358585,3635,3635,3635,3635,0
20240709,194800,5010358585,3635,3635,3635,3635,0
20240709,194700,5010358585,3635,3635,3635,3635,0
20240709,194600,5010358585,3635,3635,3635,3635,0
20240709,194500,5010358585,3635,3635,3635,3635,0
20240709,194400,5010358585,3635,3635,3635,3635,0
20240709,194300,5010358585,3635,3635,3635,3635,0
20240709,194200,5010358585,3635,3635,3635,3635,0
20240709,194100,5010358585,3635,3635,3635,3635,11201
20240709,194000,5010358585,3635,3635,3635,3635,0
20240709,193900,5010358585,3635,3635,3635,3635,0
20240709,193800,5010358585,3635,3635,3635,3635,0
20240709,193700,5010358585,3635,3635,3635,3635,0
20240709,193600,5010358585,3635,3635,3635,3635,0
20240709,193500,5010358585,3635,3635,3635,3635,0
20240709,193400,5010358585,3635,3635,3635,3635,0
20240709,193300,5010358585,3635,3635,3635,3635,0
20240709,193200,5010358585,3635,3635,3635,3635,0
20240709,193100,5010358585,3635,3635,3635,3635,0
20240709,193000,5010358585,3635,3635,3635,3635,0
20240709,192900,5010358585,3635,3635,3635,3635,0
20240709,192800,5010358585,3635,3635,3635,3635,0
20240709,192700,5010358585,3635,3635,3635,3635,0
20240709,192600,5010358585,3635,3635,3635,3635,0
20240709,192500,5010358585,3635,3635,3635,3635,0
20240709,192400,5010358585,3635,3635,3635,3635,0
20240709,192300,5010358585,3635,3635,3635,3635,0
20240709,192200,5010358585,3635,3635,3635,3635,0
20240709,192100,5010358585,3635,3635,3635,3635,0
20240709,192000,5010358585,3635,3635,3635,3635,0
20240709,191900,5010358585,3635,3635,3635,3635,0
20240709,191800,5010358585,3635,3635,3635,3635,0
20240709,191700,5010358585,3635,3635,3635,3635,0
20240709,191600,5010358585,3635,3635,3635,3635,0
20240709,191500,5010358585,3635,3635,3635,3635,0
20240709,191400,5010358585,3635,3635,3635,3635,0
20240709,191300,5010358585,3635,3635,3635,3635,0
20240709,191200,5010358585,3635,3635,3635,3635,0
20240709,191100,5010358585,3635,3635,3635,3635,11201
20240709,191000,5010358585,3635,3635,3635,3635,0
20240709,190900,5010358585,3635,3635,3635,3635,0
20240709,190800,5010358585,3635,3635,3635,3635,0
20240709,190700,5010358585,3635,3635,3635,3635,0
20240709,190600,5010358585,3635,3635,3635,3635,0
20240709,190500,5010358585,3635,3635,3635,3635,0
20240709,190400,5010358585,3635,3635,3635,3635,0
20240709,190300,5010358585,3635,3635,3635,3635,0
20240709,190200,5010358585,3635,3635,3635,3635,0
20240709,190100,5010358585,3635,3635,3635,3635,0
20240709,190000,5010358585,3635,3635,3635,3635,0
20240709,185900,5010358585,3635,3635,3635,3635,0
20240709,185800,5010358585,3635,3635,3635,3635,0
20240709,185700,5010358585,3635,3635,3635,3635,0
20240709,185600,5010358585,3635,3635,3635,3635,0
20240709,185500,5010358585,3635,3635,3635,3635,0
20240709,185400,5010358585,3635,3635,3635,3635,0
20240709,185300,5010358585,3635,3635,3635,3635,0
20240709,185200,5010358585,3635,3635,3635,3635,0
20240709,185100,5010358585,3635,3635,3635,3635,0
20240709,185000,5010358585,3635,3635,3635,3635,0
20240709,184900,5010358585,3635,3635,3635,3635,0
20240709,184800,5010358585,3635,3635,3635,3635,0
20240709,184700,5010358585,3635,3635,3635,3635,0
20240709,184600,5010358585,3635,3635,3635,3635,0
20240709,184500,5010358585,3635,3635,3635,3635,0
20240709,184400,5010358585,3635,3635,3635,3635,0
20240709,184300,5010358585,3635,3635,3635,3635,0
20240709,184200,5010358585,3635,3635,3635,3635,0
20240709,184100,5010358585,3635,3635,3635,3635,11201
20240709,184000,5010358585,3635,3635,3635,3635,0
20240709,183900,5010358585,3635,3635,3635,3635,0
20240709,183800,5010358585,3635,3635,3635,3635,0
20240709,183700,5010358585,3635,3635,3635,3635,0
20240709,183600,5010358585,3635,3635,3635,3635,0
20240709,183500,5010358585,3635,3635,3635,3635,0
20240709,183400,5010358585,3635,3635,3635,3635,0
20240709,183300,5010358585,3635,3635,3635,3635,0
20240709,183200,5010358585,3635,3635,3635,3635,0
20240709,183100,5010358585,3635,3635,3635,3635,0
20240709,183000,5010358585,3635,3635,3635,3635,0
20240709,182900,5010358585,3635,3635,3635,3635,0
20240709,182800,5010358585,3635,3635,3635,3635,0
20240709,182700,5010358585,3635,3635,3635,3635,0
20240709,182600,5010358585,3635,3635,3635,3635,0
20240709,182500,5010358585,3635,3635,3635,3635,0
20240709,182400,5010358585,3635,3635,3635,3635,0
20240709,182300,5010358585,3635,3635,3635,3635,0
20240709,182200,5010358585,3635,3635,3635,3635,0
20240709,182100,5010358585,3635,3635,3635,3635,0
20240709,182000,5010358585,3635,3635,3635,3635,0
20240709,181900,5010358585,3635,3635,3635,3635,0
20240709,181800,5010358585,3635,3635,3635,3635,0
20240709,181700,5010358585,3635,3635,3635,3635,0
20240709,181600,5010358585,3635,3635,3635,3635,0
20240709,181500,5010358585,3635,3635,3635,3635,0
20240709,181400,5010358585,3635,3635,3635,3635,0
20240709,181300,5010358585,3635,3635,3635,3635,0
20240709,181200,5010358585,3635,3635,3635,3635,0
20240709,181100,5010358585,3635,3635,3635,3635,11201
20240709,181000,5010358585,3635,3635,3635,3635,0
20240709,180900,5010358585,3635,3635,3635,3635,0
20240709,180800,5010358585,3635,3635,3635,3635,0
20240709,180700,5010358585,3635,3635,3635,3635,0
20240709,180600,5010358585,3635,3635,3635,3635,0
20240709,180500,5010358585,3635,3635,3635,3635,0
20240709,180400,5010358585,3635,3635,3635,3635,0
20240709,180300,5010358585,3635,3635,3635,3635,0
20240709,180200,5010358585,3635,3635,3635,3635,0
20240709,180100,5010358585,3635,3635,3635,3635,0
20240709,180000,5010358585,3635,3635,3635,3635,0
20240709,175900,5010358585,3635,3635,3635,3635,0
20240709,175800,5010358585,3635,3635,3635,3635,0
20240709,175700,5010358585,3635,3635,3635,3635,0
20240709,175600,5010358585,3635,3635,3635,3635,0
20240709,175500,5010358585,3635,3635,3635,3635,0
20240709,175400,5010358585,3635,3635,3635,3635,0
20240709,175300,5010358585,3635,3635,3635,3635,0
20240709,175200,5010358585,3635,3635,3635,3635,0
20240709,175100,5010358585,3635,3635,3635,3635,0
20240709,175000,5010358585,3635,3635,3635,3635,0
20240709,174900,5010358585,3635,3635,3635,3635,0
20240709,174800,5010358585,3635,3635,3635,3635,0
20240709,174700,5010358585,3635,3635,3635,3635,0
20240709,174600,5010358585,3635,3635,3635,3635,0
20240709,174500,5010358585,3635,3635,3635,3635,0
20240709,174400,5010358585,3635,3635,3635,3635,0
20240709,174300,5010358585,3635,3635,3635,3635,0
20240709,174200,5010358585,3635,3635,3635,3635,0
20240709,174100,5010358585,3635,3635,3635,3635,11201
20240709,174000,5010358585,3635,3635,3635,3635,0
20240709,173900,5010358585,3635,3635,3635,3635,0
20240709,173800,5010358585,3635,3635,3635,3635,0
20240709,173700,5010358585,3635,3635,3635,3635,0
20240709,173600,5010358585,3635,3635,3635,3635,0
20240709,173500,5010358585,3635,3635,3635,3635,0
20240709,173400,5010358585,3635,3635,3635,3635,0
20240709,173300,5010358585,3635,3635,3635,3635,0
20240709,173200,5010358585,3635,3635,3635,3635,0
20240709,173100,5010358585,3635,3635,3635,3635,0
20240709,173000,5010358585,3635,3635,3635,3635,0
20240709,172900,5010358585,3635,3635,3635,3635,0
20240709,172800,5010358585,3635,3635,3635,3635,0
20240709,172700,5010358585,3635,3635,3635,3635,0
20240709,172600,5010358585,3635,3635,3635,3635,0
20240709,172500,5010358585,3635,3635,3635,3635,0
20240709,172400,5010358585,3635,3635,3635,3635,0
20240709,172300,5010358585,3635,3635,3635,3635,0
20240709,172200,5010358585,3635,3635,3635,3635,0
20240709,172100,5010358585,3635,3635,3635,3635,0
20240709,172000,5010358585,3635,3635,3635,3635,0
20240709,171900,5010358585,3635,3635,3635,3635,0
20240709,171800,5010358585,3635,3635,3635,3635,0
20240709,171700,5010358585,3635,3635,3635,3635,0
20240709,171600,5010358585,3635,3635,3635,3635,0
20240709,171500,5010358585,3635,3635,3635,3635,0
20240709,171400,5010358585,3635,3635,3635,3635,0
20240709,171300,5010358585,3635,3635,3635,3635,0
20240709,171200,5010358585,3635,3635,3635,3635,0
20240709,171100,5010358585,3635,3635,3635,3635,11201
20240709,171000,5010358585,3635,3635,3635,3635,0
20240709,170900,5010358585,3635,3635,3635,3635,0
20240709,170800,5010358585,3635,3635,3635,3635,0
20240709,170700,5010358585,3635,3635,3635,3635,0
20240709,170600,5010358585,3635,3635,3635,3635,0
20240709,170500,5010358585,3635,3635,3635,3635,0
20240709,170400,5010358585,3635,3635,3635,3635,0
20240709,170300,5010358585,3635,3635,3635,3635,0
20240709,170200,5010358585,3635,3635,3635,3635,0
20240709,170100,5010358585,3635,3635,3635,3635,0
20240709,170000,5010358585,3635,3635,3635,3635,0
20240709,165900,5010358585,3635,3635,3635,3635,0
20240709,165800,5010358585,3635,3635,3635,3635,0
20240709,165700,5010358585,3635,3635,3635,3635,0
20240709,165600,5010358585,3635,3635,3635,3635,0
20240709,165500,5010358585,3635,3635,3635,3635,0
20240709,165400,5010358585,3635,3635,3635,3635,0
20240709,165300,5010358585,3635,3635,3635,3635,0
20240709,165200,5010358585,3635,3635,3635,3635,0
20240709,165100,5010358585,3635,3635,3635,3635,0
20240709,165000,5010358585,3635,3635,3635,3635,0
20240709,164900,5010358585,3635,3635,3635,3635,0
20240709,164800,5010358585,3635,3635,3635,3635,0
20240709,164700,5010358585,3635,3635,3635,3635,0
20240709,164600,5010358585,3635,3635,3635,3635,0
20240709,164500,5010358585,3635,3635,3635,3635,0
20240709,164400,5010358585,3635,3635,3635,3635,0
20240709,164300,5010358585,3635,3635,3635,3635,0
20240709,164200,5010358585,3635,3635,3635,3635,0
20240709,164100,5010358585,3635,3635,3635,3635,11201
20240709,164000,5010358585,3635,3635,3635,3635,0
20240709,163900,5010358585,3635,3635,3635,3635,0
20240709,163800,5010358585,3635,3635,3635,3635,0
20240709,163700,5010358585,3635,3635,3635,3635,0
20240709,163600,5010358585,3635,3635,3635,3635,0
20240709,163500,5010358585,3635,3635,3635,3635,0
20240709,163400,5010358585,3635,3635,3635,3635,0
20240709,163300,5010358585,3635,3635,3635,3635,0
20240709,163200,5010358585,3635,3635,3635,3635,0
20240709,163100,5010358585,3635,3635,3635,3635,0
20240709,163000,5010358585,3635,3635,3635,3635,0
20240709,162900,5010358585,3635,3635,3635,3635,0
20240709,162800,5010358585,3635,3635,3635,3635,0
20240709,162700,5010358585,3635,3635,3635,3635,0
20240709,162600,5010358585,3635,3635,3635,3635,0
20240709,162500,5010358585,3635,3635,3635,3635,0
20240709,162400,5010358585,3635,3635,3635,3635,0
20240709,162300,5010358585,3635,3635,3635,3635,0
20240709,162200,5010358585,3635,3635,3635,3635,0
20240709,162100,5010358585,3635,3635,3635,3635,0
20240709,162000,5010358585,3635,3635,3635,3635,0
20240709,161900,5010358585,3635,3635,3635,3635,0
20240709,161800,5010358585,3635,3635,3635,3635,0
20240709,161700,5010358585,3635,3635,3635,3635,0
20240709,161600,5010358585,3635,3635,3635,3635,0
20240709,161500,5010358585,3635,3635,3635,3635,0
20240709,161400,5010358585,3635,3635,3635,3635,0
20240709,161300,5010358585,3635,3635,3635,3635,0
20240709,161200,5010358585,3635,3635,3635,3635,0
20240709,161100,5010358585,3635,3635,3635,3635,11201
20240709,161000,5010358585,3635,3635,3635,3635,0
20240709,160900,5010358585,3635,3635,3635,3635,0
20240709,160800,5010358585,3635,3635,3635,3635,0
20240709,160700,5010358585,3635,3635,3635,3635,0
20240709,160600,5010358585,3635,3635,3635,3635,0
20240709,160500,5010358585,3635,3635,3635,3635,0
20240709,160400,5010358585,3635,3635,3635,3635,0
20240709,160300,5010358585,3635,3635,3635,3635,0
20240709,160200,5010358585,3635,3635,3635,3635,0
20240709,160100,5010358585,3635,3635,3635,3635,0
20240709,160000,5010358585,3635,3635,3635,3635,0
20240709,155900,5010358585,3635,3635,3635,3635,0
20240709,155800,5010358585,3635,3635,3635,3635,0
20240709,155700,5010358585,3635,3635,3635,3635,0
20240709,155600,5010358585,3635,3635,3635,3635,0
20240709,155500,5010358585,3635,3635,3635,3635,0
20240709,155400,5010358585,3635,3635,3635,3635,0
20240709,155300,5010358585,3635,3635,3635,3635,0
20240709,155200,5010358585,3635,3635,3635,3635,0
20240709,155100,5010358585,3635,3635,3635,3635,0
20240709,155000,5010358585,3635,3635,3635,3635,0
20240709,154900,5010358585,3635,3635,3635,3635,0
20240709,154800,5010358585,3635,3635,3635,3635,0
20240709,154700,5010358585,3635,3635,3635,3635,0
20240709,154600,5010358585,3635,3635,3635,3635,0
20240709,154500,5010358585,3635,3635,3635,3635,0
20240709,154400,5010358585,3635,3635,3635,3635,0
20240709,154300,5010358585,3635,3635,3635,3635,0
20240709,154200,5010358585,3635,3635,3635,3635,0
20240709,154100,5010358585,3635,3635,3635,3635,11201
20240709,154000,5010358585,3635,3635,3635,3635,0
20240709,153900,5010358585,3635,3635,3635,3635,0
20240709,153800,5010358585,3635,3635,3635,3635,0
20240709,153700,5010358585,3635,3635,3635,3635,0
20240709,153600,5010358585,3635,3635,3635,3635,0
20240709,153500,5010358585,3635,3635,3635,3635,0
20240709,153400,5010358585,3635,3635,3635,3635,0
20240709,153300,5010358585,3635,3635,3635,3635,0
20240709,153200,5010358585,3635,3635,3635,3635,0
20240709,153100,5010358585,3635,3635,3635,3635,0
20240709,153000,5010358585,3635,3635,3635,3635,11201
20240709,152900,4969642950,3630,3630,3630,3630,0
20240709,152800,4969642950,3630,3630,3630,3630,0
20240709,152700,4969642950,3630,3630,3630,3630,0
20240709,152600,4969642950,3630,3630,3630,3630,0
20240709,152500,4969642950,3630,3630,3630,3630,0
20240709,152400,4969642950,3630,3630,3630,3630,0
20240709,152300,4969642950,3630,3630,3630,3630,0
20240709,152200,4969642950,3630,3630,3630,3630,0
20240709,152100,4969642950,3630,3630,3630,3630,0
20240709,152000,4969642950,3630,3630,3630,3630,0
20240709,151900,4969642950,3630,3615,3640,3605,5683
20240709,151800,4949050925,3610,3615,3620,3610,157
20240709,151700,4948483920,3620,3600,3620,3600,2359
20240709,151600,4939965055,3615,3600,3615,3585,4014
20240709,151500,4925517290,3590,3620,3620,3590,3759
20240709,151400,4911967740,3620,3605,3625,3595,3114
20240709,151300,4900747150,3605,3620,3625,3605,7518
20240709,151200,4873591355,3620,3625,3625,3605,3106
20240709,151100,4862389365,3630,3615,3630,3615,826
20240709,151000,4859396625,3605,3610,3615,3605,209
20240709,150900,4858642195,3605,3620,3625,3605,579
20240709,150800,4856551915,3625,3615,3625,3605,506
20240709,150700,4854724220,3615,3620,3625,3615,2392
20240709,150600,4846063750,3615,3615,3615,3610,1002
20240709,150500,4842446520,3605,3620,3620,3605,2549
20240709,150400,4833235745,3610,3605,3620,3600,2252
20240709,150300,4825115370,3605,3625,3625,3605,2419
20240709,150200,4816393690,3625,3625,3625,3625,18
20240709,150100,4816328440,3620,3620,3620,3620,24
20240709,150000,4816241560,3610,3630,3630,3610,2688
20240709,145900,4806505325,3630,3615,3630,3615,1622
20240709,145800,4800636130,3605,3605,3605,3605,2294
20240709,145700,4792366260,3605,3605,3610,3605,1253
20240709,145600,4787848740,3605,3610,3610,3605,753
20240709,145500,4785134160,3610,3605,3610,3590,4385
20240709,145400,4769374495,3600,3615,3615,3600,1081
20240709,145300,4765482640,3615,3620,3620,3600,5469
20240709,145200,4745764750,3620,3640,3640,3620,461
20240709,145100,4744091765,3640,3645,3645,3640,3397
20240709,145000,4731715130,3635,3650,3650,3635,4438
20240709,144900,4715576450,3650,3645,3650,3625,875
20240709,144800,4712392745,3645,3645,3645,3630,3092
20240709,144700,4701153660,3645,3650,3650,3635,4515
20240709,144600,4684692415,3650,3660,3660,3645,1513
20240709,144500,4679176215,3660,3650,3660,3650,1700
20240709,144400,4672955915,3655,3650,3655,3650,656
20240709,144300,4670558240,3655,3640,3655,3620,3329
20240709,144200,4658413050,3635,3620,3635,3620,3046
20240709,144100,4647358750,3635,3625,3635,3620,3234
20240709,144000,4635635300,3625,3625,3635,3625,387
20240709,143900,4634232340,3635,3620,3645,3620,621
20240709,143800,4631979675,3620,3615,3620,3615,57
20240709,143700,4631773340,3615,3640,3640,3590,15764
20240709,143600,4574891455,3660,3645,3660,3645,6737
20240709,143500,4550256735,3645,3645,3650,3635,5874
20240709,143400,4528898660,3645,3650,3650,3645,33
20240709,143300,4528778325,3655,3650,3655,3650,503
20240709,143200,4526942360,3660,3660,3660,3660,0
20240709,143100,4526942360,3660,3650,3660,3640,1655
20240709,143000,4520910595,3655,3635,3655,3620,2001
20240709,142900,4513621595,3655,3655,3655,3635,45
20240709,142800,4513457220,3655,3630,3660,3630,1445
20240709,142700,4508180895,3630,3635,3665,3630,8346
20240709,142600,4477878465,3630,3670,3670,3630,1035
20240709,142500,4474107550,3670,3670,3670,3665,1392
20240709,142400,4468998925,3675,3655,3675,3640,2179
20240709,142300,4461035865,3660,3655,3660,3645,955
20240709,142200,4457553605,3660,3640,3660,3640,67
20240709,142100,4457309025,3660,3655,3660,3640,7350
20240709,142000,4430462315,3655,3675,3675,3655,2873
20240709,141900,4419949865,3675,3630,3675,3630,6873
20240709,141800,4394824505,3630,3675,3675,3605,5603
20240709,141700,4374400910,3675,3680,3680,3675,616
20240709,141600,4372136165,3680,3675,3690,3670,1622
20240709,141500,4366153145,3675,3675,3690,3675,2250
20240709,141400,4357864920,3675,3680,3685,3670,7560
20240709,141300,4330047130,3680,3700,3700,3680,8271
20240709,141200,4299545400,3700,3690,3700,3685,7639
20240709,141100,4271321125,3690,3680,3690,3675,2811
20240709,141000,4260972755,3680,3680,3680,3675,247
20240709,140900,4260064935,3680,3670,3680,3670,11563
20240709,140800,4217540795,3670,3680,3680,3670,1636
20240709,140700,4211520935,3680,3675,3680,3670,4417
20240709,140600,4195268340,3665,3660,3665,3660,30
20240709,140500,4195158525,3660,3665,3670,3660,3398
20240709,140400,4182709380,3660,3665,3665,3655,806
20240709,140300,4179759210,3665,3655,3665,3645,4209
20240709,140200,4164382065,3660,3660,3665,3645,9801
20240709,140100,4128515160,3660,3675,3675,3660,4705
20240709,140000,4111265085,3670,3680,3685,3670,3740
20240709,135900,4097524510,3685,3685,3685,3670,7406
20240709,135800,4070244765,3690,3690,3695,3680,4140
20240709,135700,4054998545,3690,3665,3700,3660,58541
20240709,135600,3839531355,3665,3655,3670,3655,10787
20240709,135500,3800010090,3650,3665,3675,3645,8483
20240709,135400,3768885995,3665,3620,3665,3620,33648
20240709,135300,3646241140,3625,3630,3635,3625,1908
20240709,135200,3639315545,3625,3635,3635,3625,1307
20240709,135100,3634567395,3635,3620,3635,3620,1023
20240709,135000,3630859335,3620,3640,3645,3620,8278
20240709,134900,3600721750,3635,3610,3635,3610,25700
20240709,134800,3507663170,3610,3610,3610,3610,257
20240709,134700,3506735400,3610,3600,3610,3600,4711
20240709,134600,3489738840,3605,3615,3615,3605,1560
20240709,134500,3484109020,3620,3615,3620,3605,7705
20240709,134400,3456223670,3615,3625,3625,3615,674
20240709,134300,3453785215,3625,3630,3630,3620,308
20240709,134200,3452668440,3630,3640,3640,3625,1762
20240709,134100,3446267305,3640,3605,3640,3600,10997
20240709,134000,3406449300,3605,3590,3605,3590,8915
20240709,133900,3374356855,3580,3585,3585,3575,1473
20240709,133800,3369088825,3585,3580,3585,3580,351
20240709,133700,3367830505,3585,3585,3585,3585,213
20240709,133600,3367066900,3585,3570,3585,3570,69
20240709,133500,3366819610,3575,3575,3575,3570,114
20240709,133400,3366412545,3575,3570,3590,3560,157
20240709,133300,3365852355,3590,3575,3600,3555,2770
20240709,133200,3355930010,3575,3555,3575,3555,96
20240709,133100,3355587915,3555,3555,3555,3555,500
20240709,133000,3353810415,3570,3555,3570,3545,580
20240709,132900,3351741755,3545,3575,3575,3545,536
20240709,132800,3349830440,3555,3540,3580,3535,2618
20240709,132700,3340546515,3540,3580,3580,3540,2317
20240709,132600,3332307870,3575,3575,3575,3575,0
20240709,132500,3332307870,3575,3575,3575,3575,111
20240709,132400,3331911045,3575,3575,3575,3570,349
20240709,132300,3330664225,3580,3580,3580,3580,1260
20240709,132200,3326153425,3580,3570,3590,3570,6710
20240709,132100,3302097945,3585,3575,3585,3570,529
20240709,132000,3300206695,3575,3575,3575,3575,1
20240709,131900,3300203120,3570,3570,3570,3570,101
20240709,131800,3299842550,3565,3565,3570,3565,261
20240709,131700,3298912010,3575,3560,3575,3560,388
20240709,131600,3297525560,3550,3570,3570,3535,3594
20240709,131500,3284780170,3580,3555,3580,3555,282
20240709,131400,3283774135,3560,3575,3575,3545,378
20240709,131300,3282428575,3560,3560,3560,3560,0
20240709,131200,3282428575,3560,3585,3585,3545,650
20240709,131100,3280113630,3595,3595,3595,3595,31
20240709,131000,3280002185,3595,3570,3595,3570,638
20240709,130900,3277716355,3565,3575,3580,3560,1135
20240709,130800,3273672120,3555,3560,3570,3550,3345
20240709,130700,3261796265,3550,3585,3585,3505,2545
20240709,130600,3252764645,3585,3585,3585,3585,629
20240709,130500,3250509680,3575,3595,3595,3570,2719
20240709,130400,3240754755,3605,3595,3605,3595,43
20240709,130300,3240599820,3600,3610,3610,3590,1838
20240709,130200,3233995535,3610,3610,3610,3610,102
20240709,130100,3233627315,3610,3605,3615,3595,10379
20240709,130000,3196182625,3610,3600,3610,3595,3496
20240709,125900,3183584065,3595,3585,3595,3575,1203
20240709,125800,3179269485,3580,3600,3600,3570,3652
20240709,125700,3166149900,3610,3595,3615,3595,7644
20240709,125600,3138605675,3600,3580,3605,3580,14544
20240709,125500,3086262535,3585,3570,3585,3565,4020
20240709,125400,3071887630,3570,3565,3570,3565,1050
20240709,125300,3068142090,3565,3555,3565,3555,3251
20240709,125200,3056558155,3550,3550,3550,3550,0
20240709,125100,3056558155,3550,3555,3555,3550,222
20240709,125000,3055768995,3560,3550,3560,3550,58
20240709,124900,3055563080,3545,3560,3560,3545,153
20240709,124800,3055018550,3565,3545,3565,3545,154
20240709,124700,3054470965,3545,3545,3545,3545,277
20240709,124600,3053489000,3545,3545,3545,3545,1
20240709,124500,3053485455,3545,3545,3545,3545,124
20240709,124400,3053045875,3545,3530,3545,3530,186
20240709,124300,3052389265,3530,3530,3530,3530,1
20240709,124200,3052385735,3550,3550,3550,3550,171
20240709,124100,3051778685,3550,3555,3555,3500,1376
20240709,124000,3046932245,3565,3555,3565,3555,14
20240709,123900,3046882345,3555,3570,3570,3555,682
20240709,123800,3044456930,3570,3540,3570,3540,1862
20240709,123700,3037813490,3540,3540,3540,3540,404
20240709,123600,3036383330,3530,3530,3530,3530,0
20240709,123500,3036383330,3530,3525,3530,3525,178
20240709,123400,3035754995,3545,3560,3560,3545,1471
20240709,123300,3030538235,3565,3530,3565,3530,5026
20240709,123200,3012677745,3520,3520,3530,3515,954
20240709,123100,3009313000,3520,3520,3520,3520,600
20240709,123000,3007201000,3535,3520,3535,3520,100
20240709,122900,3006848985,3520,3520,3520,3520,15
20240709,122800,3006796185,3540,3520,3545,3520,6212
20240709,122700,2984805000,3520,3520,3520,3505,1724
20240709,122600,2978750705,3520,3525,3540,3520,5958
20240709,122500,2957678595,3520,3520,3520,3490,3787
20240709,122400,2944419105,3520,3520,3520,3520,226
20240709,122300,2943623585,3520,3545,3545,3515,1011
20240709,122200,2940066115,3540,3530,3540,3530,200
20240709,122100,2939358445,3530,3530,3530,3530,10
20240709,122000,2939323145,3520,3515,3520,3515,249
20240709,121900,2938447025,3510,3510,3510,3510,36
20240709,121800,2938320665,3530,3530,3530,3530,40
20240709,121700,2938179465,3530,3525,3530,3495,634
20240709,121600,2935960015,3500,3505,3505,3500,416
20240709,121500,2934503090,3510,3510,3510,3510,0
20240709,121400,2934503090,3510,3515,3515,3510,355
20240709,121300,2933256805,3510,3510,3510,3510,0
20240709,121200,2933256805,3510,3510,3515,3510,993
20240709,121100,2929766455,3515,3515,3515,3515,1422
20240709,121000,2924768125,3515,3525,3525,3515,465
20240709,120900,2923130450,3535,3535,3535,3535,76
20240709,120800,2922861790,3535,3530,3535,3530,902
20240709,120700,2919675255,3535,3540,3540,3535,812
20240709,120600,2916802300,3555,3555,3555,3555,0
20240709,120500,2916802300,3555,3545,3555,3545,1245
20240709,120400,2912388765,3545,3545,3545,3545,10
20240709,120300,2912353315,3545,3545,3545,3545,51
20240709,120200,2912172520,3560,3550,3560,3550,1441
20240709,120100,2907053390,3545,3545,3545,3545,928
20240709,120000,2903763630,3545,3535,3545,3535,731
20240709,115900,2901172545,3550,3525,3550,3525,3415
20240709,115800,2889071915,3500,3505,3505,3495,19473
20240709,115700,2820914030,3495,3510,3510,3495,457
20240709,115600,2819312625,3510,3515,3515,3510,740
20240709,115500,2816715040,3520,3520,3520,3520,0
20240709,115400,2816715040,3520,3515,3520,3515,88
20240709,115300,2816405290,3510,3520,3520,3500,2239
20240709,115200,2808559800,3520,3540,3540,3520,97
20240709,115100,2808218075,3540,3540,3550,3540,1337
20240709,115000,2803481595,3540,3555,3555,3540,505
20240709,114900,2801693365,3545,3545,3555,3545,1616
20240709,114800,2795959755,3545,3540,3545,3535,467
20240709,114700,2794306990,3540,3540,3540,3540,1
20240709,114600,2794303450,3540,3530,3540,3530,1513
20240709,114500,2788955970,3530,3530,3530,3530,59
20240709,114400,2788747700,3530,3530,3545,3530,199
20240709,114300,2788045215,3525,3530,3540,3520,3478
20240709,114200,2775780440,3525,3515,3545,3515,816
20240709,114100,2772899285,3535,3460,3535,3455,10783
20240709,114000,2735211405,3480,3565,3585,3400,44550
20240709,113900,2579876185,3585,3560,3590,3560,3707
20240709,113800,2566643695,3590,3600,3600,3545,8040
20240709,113700,2537801035,3590,3600,3600,3585,1962
20240709,113600,2530741870,3600,3575,3600,3575,32582
20240709,113500,2413881070,3575,3555,3575,3555,3724
20240709,113400,2400601685,3555,3535,3555,3535,957
20240709,113300,2397210300,3535,3535,3535,3535,0
20240709,113200,2397210300,3535,3540,3540,3535,22
20240709,113100,2397132425,3545,3530,3545,3510,2244
20240709,113000,2389236335,3525,3540,3545,3520,1322
20240709,112900,2384555540,3545,3540,3560,3515,1464
20240709,112800,2379379810,3545,3525,3545,3525,1591
20240709,112700,2373746840,3525,3540,3540,3525,1723
20240709,112600,2367667355,3550,3550,3550,3540,2082
20240709,112500,2360279715,3555,3555,3560,3555,1131
20240709,112400,2356259005,3560,3570,3570,3560,1048
20240709,112300,2352526515,3560,3560,3565,3555,2543
20240709,112200,2343470980,3565,3580,3585,3555,2343
20240709,112100,2335105810,3585,3580,3590,3550,3679
20240709,112000,2321957080,3575,3535,3585,3530,3474
20240709,111900,2309602490,3530,3565,3565,3500,18197
20240709,111800,2245370260,3565,3605,3615,3560,12438
20240709,111700,2200854420,3605,3620,3630,3525,52664
20240709,111600,2011064405,3600,3600,3600,3600,0
20240709,111500,2011064405,3600,3595,3600,3585,48500
20240709,111400,1836491485,3595,3575,3600,3565,37980
20240709,111300,1700217120,3580,3575,3585,3575,1758
20240709,111200,1693919740,3585,3570,3585,3560,13579
20240709,111100,1645340995,3575,3560,3575,3560,5666
20240709,111000,1625135110,3560,3550,3560,3540,10854
20240709,110900,1586511305,3545,3545,3545,3545,1000
20240709,110800,1582966305,3535,3545,3550,3530,1085
20240709,110700,1579119725,3545,3535,3545,3530,5439
20240709,110600,1559882825,3530,3510,3530,3510,3384
20240709,110500,1547962305,3510,3530,3530,3510,3327
20240709,110400,1536253095,3530,3535,3535,3520,664
20240709,110300,1533906940,3540,3540,3540,3540,243
20240709,110200,1533046720,3550,3545,3550,3545,50
20240709,110100,1532869360,3550,3550,3555,3545,5138
20240709,110000,1514635265,3545,3545,3550,3540,6410
20240709,105900,1491883050,3545,3505,3550,3495,27708
20240709,105800,1393707715,3510,3510,3510,3510,0
20240709,105700,1393707715,3510,3510,3510,3510,0
20240709,105600,1393707715,3510,3510,3540,3500,1420
20240709,105500,1388724510,3510,3505,3510,3505,358
20240709,105400,1387468875,3495,3500,3500,3495,505
20240709,105300,1385703880,3495,3495,3500,3495,706
20240709,105200,1383233200,3500,3500,3500,3500,60
20240709,105100,1383023200,3505,3505,3505,3495,601
20240709,105000,1380920820,3510,3510,3510,3505,1247
20240709,104900,1376543865,3530,3530,3530,3510,1110
20240709,104800,1372637095,3510,3520,3530,3510,1830
20240709,104700,1366193775,3520,3505,3530,3505,2048
20240709,104600,1358995750,3520,3530,3530,3510,178
20240709,104500,1358368710,3505,3535,3535,3505,1285
20240709,104400,1353857280,3515,3520,3540,3515,1111
20240709,104300,1349948655,3520,3550,3550,3520,1508
20240709,104200,1344617245,3550,3535,3550,3535,5461
20240709,104100,1325256225,3540,3540,3540,3535,311
20240709,104000,1324156625,3540,3530,3550,3530,3766
20240709,103900,1310823240,3545,3520,3545,3520,5622
20240709,103800,1290913055,3530,3525,3540,3520,1226
20240709,103700,1286588685,3530,3545,3545,3530,1069
20240709,103600,1282808075,3545,3550,3550,3535,3587
20240709,103500,1270092270,3550,3545,3550,3540,1186
20240709,103400,1265886730,3545,3535,3545,3515,4217
20240709,103300,1250957765,3535,3510,3540,3510,11382
20240709,103200,1210799590,3520,3520,3520,3515,147
20240709,103100,1210282160,3490,3495,3530,3485,27255
20240709,103000,1114702365,3500,3500,3500,3490,2161
20240709,102900,1107150115,3500,3485,3500,3485,9005
20240709,102800,1075718480,3470,3470,3490,3470,20451
20240709,102700,1004563475,3470,3470,3470,3470,972
20240709,102600,1001190635,3470,3450,3470,3450,7901
20240709,102500,973854800,3450,3450,3450,3450,14
20240709,102400,973806500,3450,3455,3455,3445,38
20240709,102300,973675400,3455,3440,3455,3440,812
20240709,102200,970875320,3460,3460,3460,3430,810
20240709,102100,968084495,3460,3445,3460,3430,33130
20240709,102000,853815715,3425,3420,3445,3420,5061
20240709,101900,836452700,3420,3420,3420,3420,4
20240709,101800,836439020,3420,3395,3420,3395,6493
20240709,101700,814319465,3395,3395,3395,3395,1
20240709,101600,814316070,3395,3390,3395,3390,2
20240709,101500,814309285,3390,3390,3390,3390,400
20240709,101400,812953285,3390,3390,3390,3390,0
20240709,101300,812953285,3390,3390,3390,3390,5
20240709,101200,812936335,3395,3395,3395,3395,0
20240709,101100,812936335,3395,3395,3395,3395,402
20240709,101000,811571545,3390,3395,3395,3390,6
20240709,100900,811551200,3395,3395,3395,3395,4
20240709,100800,811537620,3395,3395,3395,3395,0
20240709,100700,811537620,3395,3395,3395,3395,1
20240709,100600,811534225,3395,3395,3395,3395,12
20240709,100500,811493485,3395,3400,3400,3395,19
20240709,100400,811428975,3400,3400,3400,3400,164
20240709,100300,810871375,3400,3400,3400,3400,2846
20240709,100200,801194975,3400,3385,3400,3375,9592
20240709,100100,768607665,3385,3375,3385,3375,1465
20240709,100000,763652400,3385,3390,3390,3385,284
20240709,095900,762690445,3395,3380,3395,3380,214
20240709,095800,761966325,3375,3380,3380,3375,18
20240709,095700,761905545,3375,3365,3375,3365,1352
20240709,095600,757344955,3370,3375,3375,3360,7810
20240709,095500,730986970,3360,3375,3375,3360,1001
20240709,095400,727618760,3375,3380,3380,3365,3073
20240709,095300,717257150,3380,3380,3380,3380,1
20240709,095200,717253770,3380,3380,3380,3380,738
20240709,095100,714759330,3380,3385,3385,3380,85
20240709,095000,714472025,3390,3400,3400,3390,1533
20240709,094900,709260300,3405,3405,3405,3405,50
20240709,094800,709090050,3420,3405,3420,3405,225
20240709,094700,708323750,3400,3395,3400,3395,296
20240709,094600,707318655,3380,3380,3395,3375,2229
20240709,094500,699785630,3395,3375,3395,3375,21
20240709,094400,699714715,3375,3385,3385,3370,101
20240709,094300,699374295,3395,3405,3430,3395,2801
20240709,094200,689848485,3430,3430,3430,3430,1
20240709,094100,689845055,3430,3445,3445,3410,272
20240709,094000,688917320,3445,3445,3445,3425,5525
20240709,093900,669918475,3435,3425,3440,3425,993
20240709,093800,666506130,3420,3405,3420,3405,18831
20240709,093700,602124240,3405,3405,3405,3405,115
20240709,093600,601732665,3405,3400,3405,3400,134
20240709,093500,601276565,3380,3400,3400,3380,10203
20240709,093400,566783030,3405,3400,3405,3400,11
20240709,093300,566745625,3405,3405,3405,3405,1040
20240709,093200,563204425,3405,3390,3405,3390,3073
20240709,093100,552757885,3390,3370,3390,3370,2231
20240709,093000,545212735,3360,3360,3360,3360,0
20240709,092900,545212735,3360,3360,3360,3360,1100
20240709,092800,541516735,3365,3360,3370,3350,6799
20240709,092700,518709455,3360,3380,3380,3360,5535
20240709,092600,500077820,3370,3380,3380,3370,1422
20240709,092500,495281500,3370,3395,3395,3370,2846
20240709,092400,485650730,3395,3365,3400,3365,2239
20240709,092300,478054035,3365,3380,3380,3365,1251
20240709,092200,473841380,3385,3385,3385,3385,1000
20240709,092100,470456380,3385,3390,3400,3385,4810
20240709,092000,454147860,3390,3435,3440,3390,9154
20240709,091900,422936290,3445,3445,3450,3435,2741
20240709,091800,413485745,3450,3475,3480,3420,15143
20240709,091700,361314750,3475,3450,3485,3450,8256
20240709,091600,332687590,3450,3425,3475,3425,42070
20240709,091500,187643380,3415,3410,3425,3390,9646
20240709,091400,154812700,3420,3435,3440,3405,2366
20240709,091300,146684500,3440,3390,3440,3390,4957
20240709,091200,129676940,3405,3380,3405,3350,11084
20240709,091100,92249625,3400,3290,3450,3290,9292
20240709,091000,60993700,3260,3260,3300,3260,3505
20240709,090900,49476285,3255,3245,3255,3245,375
20240709,090800,48259375,3245,3245,3245,3245,0
20240709,090700,48259375,3245,3245,3245,3245,1
20240709,090600,48256130,3230,3230,3230,3230,1351
20240709,090500,43892400,3230,3230,3230,3230,0
20240709,090400,43892400,3230,3215,3230,3215,174
20240709,090300,43332525,3215,3220,3220,3215,4491
20240709,090200,28892385,3220,3230,3230,3220,36
20240709,090100,28776455,3230,3230,3230,3215,3115
20240709,090000,18752470,3215,3275,3280,3215,5731