stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,213400,22541015410,2785,2785,2785,2785,47740
20240709,213300,22541015410,2785,2785,2785,2785,0
20240709,213200,22541015410,2785,2785,2785,2785,0
20240709,213100,22541015410,2785,2785,2785,2785,0
20240709,213000,22541015410,2785,2785,2785,2785,0
20240709,212900,22541015410,2785,2785,2785,2785,0
20240709,212800,22541015410,2785,2785,2785,2785,0
20240709,212700,22541015410,2785,2785,2785,2785,0
20240709,212600,22541015410,2785,2785,2785,2785,0
20240709,212500,22541015410,2785,2785,2785,2785,0
20240709,212400,22541015410,2785,2785,2785,2785,0
20240709,212300,22541015410,2785,2785,2785,2785,0
20240709,212200,22541015410,2785,2785,2785,2785,0
20240709,212100,22541015410,2785,2785,2785,2785,0
20240709,212000,22541015410,2785,2785,2785,2785,0
20240709,211900,22541015410,2785,2785,2785,2785,0
20240709,211800,22541015410,2785,2785,2785,2785,0
20240709,211700,22541015410,2785,2785,2785,2785,0
20240709,211600,22541015410,2785,2785,2785,2785,0
20240709,211500,22541015410,2785,2785,2785,2785,0
20240709,211400,22541015410,2785,2785,2785,2785,0
20240709,211300,22541015410,2785,2785,2785,2785,0
20240709,211200,22541015410,2785,2785,2785,2785,0
20240709,211100,22541015410,2785,2785,2785,2785,0
20240709,211000,22541015410,2785,2785,2785,2785,0
20240709,210900,22541015410,2785,2785,2785,2785,0
20240709,210800,22541015410,2785,2785,2785,2785,0
20240709,210700,22541015410,2785,2785,2785,2785,0
20240709,210600,22541015410,2785,2785,2785,2785,0
20240709,210500,22541015410,2785,2785,2785,2785,0
20240709,210400,22541015410,2785,2785,2785,2785,47740
20240709,210300,22541015410,2785,2785,2785,2785,0
20240709,210200,22541015410,2785,2785,2785,2785,0
20240709,210100,22541015410,2785,2785,2785,2785,0
20240709,210000,22541015410,2785,2785,2785,2785,0
20240709,205900,22541015410,2785,2785,2785,2785,0
20240709,205800,22541015410,2785,2785,2785,2785,0
20240709,205700,22541015410,2785,2785,2785,2785,0
20240709,205600,22541015410,2785,2785,2785,2785,0
20240709,205500,22541015410,2785,2785,2785,2785,0
20240709,205400,22541015410,2785,2785,2785,2785,0
20240709,205300,22541015410,2785,2785,2785,2785,0
20240709,205200,22541015410,2785,2785,2785,2785,0
20240709,205100,22541015410,2785,2785,2785,2785,0
20240709,205000,22541015410,2785,2785,2785,2785,0
20240709,204900,22541015410,2785,2785,2785,2785,0
20240709,204800,22541015410,2785,2785,2785,2785,0
20240709,204700,22541015410,2785,2785,2785,2785,0
20240709,204600,22541015410,2785,2785,2785,2785,0
20240709,204500,22541015410,2785,2785,2785,2785,0
20240709,204400,22541015410,2785,2785,2785,2785,0
20240709,204300,22541015410,2785,2785,2785,2785,0
20240709,204200,22541015410,2785,2785,2785,2785,0
20240709,204100,22541015410,2785,2785,2785,2785,0
20240709,204000,22541015410,2785,2785,2785,2785,0
20240709,203900,22541015410,2785,2785,2785,2785,0
20240709,203800,22541015410,2785,2785,2785,2785,0
20240709,203700,22541015410,2785,2785,2785,2785,0
20240709,203600,22541015410,2785,2785,2785,2785,0
20240709,203500,22541015410,2785,2785,2785,2785,0
20240709,203400,22541015410,2785,2785,2785,2785,47740
20240709,203300,22541015410,2785,2785,2785,2785,0
20240709,203200,22541015410,2785,2785,2785,2785,0
20240709,203100,22541015410,2785,2785,2785,2785,0
20240709,203000,22541015410,2785,2785,2785,2785,0
20240709,202900,22541015410,2785,2785,2785,2785,0
20240709,202800,22541015410,2785,2785,2785,2785,0
20240709,202700,22541015410,2785,2785,2785,2785,0
20240709,202600,22541015410,2785,2785,2785,2785,0
20240709,202500,22541015410,2785,2785,2785,2785,0
20240709,202400,22541015410,2785,2785,2785,2785,0
20240709,202300,22541015410,2785,2785,2785,2785,0
20240709,202200,22541015410,2785,2785,2785,2785,0
20240709,202100,22541015410,2785,2785,2785,2785,0
20240709,202000,22541015410,2785,2785,2785,2785,0
20240709,201900,22541015410,2785,2785,2785,2785,0
20240709,201800,22541015410,2785,2785,2785,2785,0
20240709,201700,22541015410,2785,2785,2785,2785,0
20240709,201600,22541015410,2785,2785,2785,2785,0
20240709,201500,22541015410,2785,2785,2785,2785,0
20240709,201400,22541015410,2785,2785,2785,2785,0
20240709,201300,22541015410,2785,2785,2785,2785,0
20240709,201200,22541015410,2785,2785,2785,2785,0
20240709,201100,22541015410,2785,2785,2785,2785,0
20240709,201000,22541015410,2785,2785,2785,2785,0
20240709,200900,22541015410,2785,2785,2785,2785,0
20240709,200800,22541015410,2785,2785,2785,2785,0
20240709,200700,22541015410,2785,2785,2785,2785,0
20240709,200600,22541015410,2785,2785,2785,2785,0
20240709,200500,22541015410,2785,2785,2785,2785,0
20240709,200400,22541015410,2785,2785,2785,2785,47740
20240709,200300,22541015410,2785,2785,2785,2785,0
20240709,200200,22541015410,2785,2785,2785,2785,0
20240709,200100,22541015410,2785,2785,2785,2785,0
20240709,200000,22541015410,2785,2785,2785,2785,0
20240709,195900,22541015410,2785,2785,2785,2785,0
20240709,195800,22541015410,2785,2785,2785,2785,0
20240709,195700,22541015410,2785,2785,2785,2785,0
20240709,195600,22541015410,2785,2785,2785,2785,0
20240709,195500,22541015410,2785,2785,2785,2785,0
20240709,195400,22541015410,2785,2785,2785,2785,0
20240709,195300,22541015410,2785,2785,2785,2785,0
20240709,195200,22541015410,2785,2785,2785,2785,0
20240709,195100,22541015410,2785,2785,2785,2785,0
20240709,195000,22541015410,2785,2785,2785,2785,0
20240709,194900,22541015410,2785,2785,2785,2785,0
20240709,194800,22541015410,2785,2785,2785,2785,0
20240709,194700,22541015410,2785,2785,2785,2785,0
20240709,194600,22541015410,2785,2785,2785,2785,0
20240709,194500,22541015410,2785,2785,2785,2785,0
20240709,194400,22541015410,2785,2785,2785,2785,0
20240709,194300,22541015410,2785,2785,2785,2785,0
20240709,194200,22541015410,2785,2785,2785,2785,0
20240709,194100,22541015410,2785,2785,2785,2785,0
20240709,194000,22541015410,2785,2785,2785,2785,0
20240709,193900,22541015410,2785,2785,2785,2785,0
20240709,193800,22541015410,2785,2785,2785,2785,0
20240709,193700,22541015410,2785,2785,2785,2785,0
20240709,193600,22541015410,2785,2785,2785,2785,0
20240709,193500,22541015410,2785,2785,2785,2785,0
20240709,193400,22541015410,2785,2785,2785,2785,47740
20240709,193300,22541015410,2785,2785,2785,2785,0
20240709,193200,22541015410,2785,2785,2785,2785,0
20240709,193100,22541015410,2785,2785,2785,2785,0
20240709,193000,22541015410,2785,2785,2785,2785,0
20240709,192900,22541015410,2785,2785,2785,2785,0
20240709,192800,22541015410,2785,2785,2785,2785,0
20240709,192700,22541015410,2785,2785,2785,2785,0
20240709,192600,22541015410,2785,2785,2785,2785,0
20240709,192500,22541015410,2785,2785,2785,2785,0
20240709,192400,22541015410,2785,2785,2785,2785,0
20240709,192300,22541015410,2785,2785,2785,2785,0
20240709,192200,22541015410,2785,2785,2785,2785,0
20240709,192100,22541015410,2785,2785,2785,2785,0
20240709,192000,22541015410,2785,2785,2785,2785,0
20240709,191900,22541015410,2785,2785,2785,2785,0
20240709,191800,22541015410,2785,2785,2785,2785,0
20240709,191700,22541015410,2785,2785,2785,2785,0
20240709,191600,22541015410,2785,2785,2785,2785,0
20240709,191500,22541015410,2785,2785,2785,2785,0
20240709,191400,22541015410,2785,2785,2785,2785,0
20240709,191300,22541015410,2785,2785,2785,2785,0
20240709,191200,22541015410,2785,2785,2785,2785,0
20240709,191100,22541015410,2785,2785,2785,2785,0
20240709,191000,22541015410,2785,2785,2785,2785,0
20240709,190900,22541015410,2785,2785,2785,2785,0
20240709,190800,22541015410,2785,2785,2785,2785,0
20240709,190700,22541015410,2785,2785,2785,2785,0
20240709,190600,22541015410,2785,2785,2785,2785,0
20240709,190500,22541015410,2785,2785,2785,2785,0
20240709,190400,22541015410,2785,2785,2785,2785,47740
20240709,190300,22541015410,2785,2785,2785,2785,0
20240709,190200,22541015410,2785,2785,2785,2785,0
20240709,190100,22541015410,2785,2785,2785,2785,0
20240709,190000,22541015410,2785,2785,2785,2785,0
20240709,185900,22541015410,2785,2785,2785,2785,0
20240709,185800,22541015410,2785,2785,2785,2785,0
20240709,185700,22541015410,2785,2785,2785,2785,0
20240709,185600,22541015410,2785,2785,2785,2785,0
20240709,185500,22541015410,2785,2785,2785,2785,0
20240709,185400,22541015410,2785,2785,2785,2785,0
20240709,185300,22541015410,2785,2785,2785,2785,0
20240709,185200,22541015410,2785,2785,2785,2785,0
20240709,185100,22541015410,2785,2785,2785,2785,0
20240709,185000,22541015410,2785,2785,2785,2785,0
20240709,184900,22541015410,2785,2785,2785,2785,0
20240709,184800,22541015410,2785,2785,2785,2785,0
20240709,184700,22541015410,2785,2785,2785,2785,0
20240709,184600,22541015410,2785,2785,2785,2785,0
20240709,184500,22541015410,2785,2785,2785,2785,0
20240709,184400,22541015410,2785,2785,2785,2785,0
20240709,184300,22541015410,2785,2785,2785,2785,0
20240709,184200,22541015410,2785,2785,2785,2785,0
20240709,184100,22541015410,2785,2785,2785,2785,0
20240709,184000,22541015410,2785,2785,2785,2785,0
20240709,183900,22541015410,2785,2785,2785,2785,0
20240709,183800,22541015410,2785,2785,2785,2785,0
20240709,183700,22541015410,2785,2785,2785,2785,0
20240709,183600,22541015410,2785,2785,2785,2785,0
20240709,183500,22541015410,2785,2785,2785,2785,0
20240709,183400,22541015410,2785,2785,2785,2785,47740
20240709,183300,22541015410,2785,2785,2785,2785,0
20240709,183200,22541015410,2785,2785,2785,2785,0
20240709,183100,22541015410,2785,2785,2785,2785,0
20240709,183000,22541015410,2785,2785,2785,2785,0
20240709,182900,22541015410,2785,2785,2785,2785,0
20240709,182800,22541015410,2785,2785,2785,2785,0
20240709,182700,22541015410,2785,2785,2785,2785,0
20240709,182600,22541015410,2785,2785,2785,2785,0
20240709,182500,22541015410,2785,2785,2785,2785,0
20240709,182400,22541015410,2785,2785,2785,2785,0
20240709,182300,22541015410,2785,2785,2785,2785,0
20240709,182200,22541015410,2785,2785,2785,2785,0
20240709,182100,22541015410,2785,2785,2785,2785,0
20240709,182000,22541015410,2785,2785,2785,2785,0
20240709,181900,22541015410,2785,2785,2785,2785,0
20240709,181800,22541015410,2785,2785,2785,2785,0
20240709,181700,22541015410,2785,2785,2785,2785,0
20240709,181600,22541015410,2785,2785,2785,2785,0
20240709,181500,22541015410,2785,2785,2785,2785,0
20240709,181400,22541015410,2785,2785,2785,2785,0
20240709,181300,22541015410,2785,2785,2785,2785,0
20240709,181200,22541015410,2785,2785,2785,2785,0
20240709,181100,22541015410,2785,2785,2785,2785,0
20240709,181000,22541015410,2785,2785,2785,2785,0
20240709,180900,22541015410,2785,2785,2785,2785,0
20240709,180800,22541015410,2785,2785,2785,2785,0
20240709,180700,22541015410,2785,2785,2785,2785,0
20240709,180600,22541015410,2785,2785,2785,2785,0
20240709,180500,22541015410,2785,2785,2785,2785,0
20240709,180400,22541015410,2785,2785,2785,2785,47740
20240709,180300,22541015410,2785,2785,2785,2785,0
20240709,180200,22541015410,2785,2785,2785,2785,0
20240709,180100,22541015410,2785,2785,2785,2785,0
20240709,180000,22541015410,2785,2785,2785,2785,0
20240709,175900,22541015410,2785,2785,2785,2785,0
20240709,175800,22541015410,2785,2785,2785,2785,0
20240709,175700,22541015410,2785,2785,2785,2785,0
20240709,175600,22541015410,2785,2785,2785,2785,0
20240709,175500,22541015410,2785,2785,2785,2785,0
20240709,175400,22541015410,2785,2785,2785,2785,0
20240709,175300,22541015410,2785,2785,2785,2785,0
20240709,175200,22541015410,2785,2785,2785,2785,0
20240709,175100,22541015410,2785,2785,2785,2785,0
20240709,175000,22541015410,2785,2785,2785,2785,0
20240709,174900,22541015410,2785,2785,2785,2785,0
20240709,174800,22541015410,2785,2785,2785,2785,0
20240709,174700,22541015410,2785,2785,2785,2785,0
20240709,174600,22541015410,2785,2785,2785,2785,0
20240709,174500,22541015410,2785,2785,2785,2785,0
20240709,174400,22541015410,2785,2785,2785,2785,0
20240709,174300,22541015410,2785,2785,2785,2785,0
20240709,174200,22541015410,2785,2785,2785,2785,0
20240709,174100,22541015410,2785,2785,2785,2785,0
20240709,174000,22541015410,2785,2785,2785,2785,0
20240709,173900,22541015410,2785,2785,2785,2785,0
20240709,173800,22541015410,2785,2785,2785,2785,0
20240709,173700,22541015410,2785,2785,2785,2785,0
20240709,173600,22541015410,2785,2785,2785,2785,0
20240709,173500,22541015410,2785,2785,2785,2785,0
20240709,173400,22541015410,2785,2785,2785,2785,47740
20240709,173300,22541015410,2785,2785,2785,2785,0
20240709,173200,22541015410,2785,2785,2785,2785,0
20240709,173100,22541015410,2785,2785,2785,2785,0
20240709,173000,22541015410,2785,2785,2785,2785,0
20240709,172900,22541015410,2785,2785,2785,2785,0
20240709,172800,22541015410,2785,2785,2785,2785,0
20240709,172700,22541015410,2785,2785,2785,2785,0
20240709,172600,22541015410,2785,2785,2785,2785,0
20240709,172500,22541015410,2785,2785,2785,2785,0
20240709,172400,22541015410,2785,2785,2785,2785,0
20240709,172300,22541015410,2785,2785,2785,2785,0
20240709,172200,22541015410,2785,2785,2785,2785,0
20240709,172100,22541015410,2785,2785,2785,2785,0
20240709,172000,22541015410,2785,2785,2785,2785,0
20240709,171900,22541015410,2785,2785,2785,2785,0
20240709,171800,22541015410,2785,2785,2785,2785,0
20240709,171700,22541015410,2785,2785,2785,2785,0
20240709,171600,22541015410,2785,2785,2785,2785,0
20240709,171500,22541015410,2785,2785,2785,2785,0
20240709,171400,22541015410,2785,2785,2785,2785,0
20240709,171300,22541015410,2785,2785,2785,2785,0
20240709,171200,22541015410,2785,2785,2785,2785,0
20240709,171100,22541015410,2785,2785,2785,2785,0
20240709,171000,22541015410,2785,2785,2785,2785,0
20240709,170900,22541015410,2785,2785,2785,2785,0
20240709,170800,22541015410,2785,2785,2785,2785,0
20240709,170700,22541015410,2785,2785,2785,2785,0
20240709,170600,22541015410,2785,2785,2785,2785,0
20240709,170500,22541015410,2785,2785,2785,2785,0
20240709,170400,22541015410,2785,2785,2785,2785,47740
20240709,170300,22541015410,2785,2785,2785,2785,0
20240709,170200,22541015410,2785,2785,2785,2785,0
20240709,170100,22541015410,2785,2785,2785,2785,0
20240709,170000,22541015410,2785,2785,2785,2785,0
20240709,165900,22541015410,2785,2785,2785,2785,0
20240709,165800,22541015410,2785,2785,2785,2785,0
20240709,165700,22541015410,2785,2785,2785,2785,0
20240709,165600,22541015410,2785,2785,2785,2785,0
20240709,165500,22541015410,2785,2785,2785,2785,0
20240709,165400,22541015410,2785,2785,2785,2785,0
20240709,165300,22541015410,2785,2785,2785,2785,0
20240709,165200,22541015410,2785,2785,2785,2785,0
20240709,165100,22541015410,2785,2785,2785,2785,0
20240709,165000,22541015410,2785,2785,2785,2785,0
20240709,164900,22541015410,2785,2785,2785,2785,0
20240709,164800,22541015410,2785,2785,2785,2785,0
20240709,164700,22541015410,2785,2785,2785,2785,0
20240709,164600,22541015410,2785,2785,2785,2785,0
20240709,164500,22541015410,2785,2785,2785,2785,0
20240709,164400,22541015410,2785,2785,2785,2785,0
20240709,164300,22541015410,2785,2785,2785,2785,0
20240709,164200,22541015410,2785,2785,2785,2785,0
20240709,164100,22541015410,2785,2785,2785,2785,0
20240709,164000,22541015410,2785,2785,2785,2785,0
20240709,163900,22541015410,2785,2785,2785,2785,0
20240709,163800,22541015410,2785,2785,2785,2785,0
20240709,163700,22541015410,2785,2785,2785,2785,0
20240709,163600,22541015410,2785,2785,2785,2785,0
20240709,163500,22541015410,2785,2785,2785,2785,0
20240709,163400,22541015410,2785,2785,2785,2785,47740
20240709,163300,22541015410,2785,2785,2785,2785,0
20240709,163200,22541015410,2785,2785,2785,2785,0
20240709,163100,22541015410,2785,2785,2785,2785,0
20240709,163000,22541015410,2785,2785,2785,2785,0
20240709,162900,22541015410,2785,2785,2785,2785,0
20240709,162800,22541015410,2785,2785,2785,2785,0
20240709,162700,22541015410,2785,2785,2785,2785,0
20240709,162600,22541015410,2785,2785,2785,2785,0
20240709,162500,22541015410,2785,2785,2785,2785,0
20240709,162400,22541015410,2785,2785,2785,2785,0
20240709,162300,22541015410,2785,2785,2785,2785,0
20240709,162200,22541015410,2785,2785,2785,2785,0
20240709,162100,22541015410,2785,2785,2785,2785,0
20240709,162000,22541015410,2785,2785,2785,2785,0
20240709,161900,22541015410,2785,2785,2785,2785,0
20240709,161800,22541015410,2785,2785,2785,2785,0
20240709,161700,22541015410,2785,2785,2785,2785,0
20240709,161600,22541015410,2785,2785,2785,2785,0
20240709,161500,22541015410,2785,2785,2785,2785,0
20240709,161400,22541015410,2785,2785,2785,2785,0
20240709,161300,22541015410,2785,2785,2785,2785,0
20240709,161200,22541015410,2785,2785,2785,2785,0
20240709,161100,22541015410,2785,2785,2785,2785,0
20240709,161000,22541015410,2785,2785,2785,2785,0
20240709,160900,22541015410,2785,2785,2785,2785,0
20240709,160800,22541015410,2785,2785,2785,2785,0
20240709,160700,22541015410,2785,2785,2785,2785,0
20240709,160600,22541015410,2785,2785,2785,2785,0
20240709,160500,22541015410,2785,2785,2785,2785,0
20240709,160400,22541015410,2785,2785,2785,2785,47740
20240709,160300,22541015410,2785,2785,2785,2785,0
20240709,160200,22541015410,2785,2785,2785,2785,0
20240709,160100,22541015410,2785,2785,2785,2785,0
20240709,160000,22541015410,2785,2785,2785,2785,0
20240709,155900,22541015410,2785,2785,2785,2785,0
20240709,155800,22541015410,2785,2785,2785,2785,0
20240709,155700,22541015410,2785,2785,2785,2785,0
20240709,155600,22541015410,2785,2785,2785,2785,0
20240709,155500,22541015410,2785,2785,2785,2785,0
20240709,155400,22541015410,2785,2785,2785,2785,0
20240709,155300,22541015410,2785,2785,2785,2785,0
20240709,155200,22541015410,2785,2785,2785,2785,0
20240709,155100,22541015410,2785,2785,2785,2785,0
20240709,155000,22541015410,2785,2785,2785,2785,0
20240709,154900,22541015410,2785,2785,2785,2785,0
20240709,154800,22541015410,2785,2785,2785,2785,0
20240709,154700,22541015410,2785,2785,2785,2785,0
20240709,154600,22541015410,2785,2785,2785,2785,0
20240709,154500,22541015410,2785,2785,2785,2785,0
20240709,154400,22541015410,2785,2785,2785,2785,0
20240709,154300,22541015410,2785,2785,2785,2785,0
20240709,154200,22541015410,2785,2785,2785,2785,0
20240709,154100,22541015410,2785,2785,2785,2785,0
20240709,154000,22541015410,2785,2785,2785,2785,0
20240709,153900,22541015410,2785,2785,2785,2785,0
20240709,153800,22541015410,2785,2785,2785,2785,0
20240709,153700,22541015410,2785,2785,2785,2785,0
20240709,153600,22541015410,2785,2785,2785,2785,0
20240709,153500,22541015410,2785,2785,2785,2785,0
20240709,153400,22541015410,2785,2785,2785,2785,47740
20240709,153300,22541015410,2785,2785,2785,2785,0
20240709,153200,22541015410,2785,2785,2785,2785,0
20240709,153100,22541015410,2785,2785,2785,2785,0
20240709,153000,22541015410,2785,2785,2785,2785,47740
20240709,152900,22408059510,2785,2785,2785,2785,0
20240709,152800,22408059510,2785,2785,2785,2785,0
20240709,152700,22408059510,2785,2785,2785,2785,0
20240709,152600,22408059510,2785,2785,2785,2785,0
20240709,152500,22408059510,2785,2785,2785,2785,0
20240709,152400,22408059510,2785,2785,2785,2785,0
20240709,152300,22408059510,2785,2785,2785,2785,0
20240709,152200,22408059510,2785,2785,2785,2785,0
20240709,152100,22408059510,2785,2785,2785,2785,0
20240709,152000,22408059510,2785,2785,2785,2785,0
20240709,151900,22408059510,2785,2790,2790,2780,12082
20240709,151800,22374415650,2790,2790,2795,2790,13940
20240709,151700,22335489490,2790,2795,2795,2790,611
20240709,151600,22333782030,2795,2780,2795,2780,5825
20240709,151500,22317524820,2785,2775,2790,2770,10626
20240709,151400,22287965315,2770,2785,2785,2770,10770
20240709,151300,22258065075,2785,2780,2785,2780,1274
20240709,151200,22254517065,2785,2785,2785,2775,2506
20240709,151100,22247556575,2780,2785,2785,2775,3562
20240709,151000,22237646085,2785,2780,2785,2775,1375
20240709,150900,22233829090,2785,2785,2790,2785,1475
20240709,150800,22229719365,2775,2775,2790,2770,12086
20240709,150700,22196168035,2770,2770,2775,2765,6245
20240709,150600,22178886855,2770,2790,2795,2770,13374
20240709,150500,22141781695,2775,2790,2800,2775,12711
20240709,150400,22106350140,2790,2780,2790,2775,9366
20240709,150300,22080319195,2780,2785,2790,2780,5715
20240709,150200,22064418150,2785,2795,2795,2785,4637
20240709,150100,22051502770,2795,2790,2795,2785,1601
20240709,150000,22047031195,2785,2785,2795,2785,4624
20240709,145900,22034153125,2785,2785,2795,2780,10718
20240709,145800,22004234870,2790,2790,2790,2785,6336
20240709,145700,21986588425,2790,2790,2795,2790,5743
20240709,145600,21970563370,2795,2800,2800,2795,2336
20240709,145500,21964034245,2795,2800,2800,2795,7831
20240709,145400,21942146580,2800,2800,2800,2795,149
20240709,145300,21941730030,2800,2790,2800,2790,1817
20240709,145200,21936654170,2790,2805,2805,2790,9721
20240709,145100,21909462680,2805,2795,2805,2795,1019
20240709,145000,21906606860,2805,2800,2810,2800,9086
20240709,144900,21881128830,2800,2800,2805,2795,4338
20240709,144800,21868971560,2805,2800,2805,2800,2194
20240709,144700,21862828015,2800,2800,2805,2795,6214
20240709,144600,21845415315,2800,2795,2800,2790,12228
20240709,144500,21811210685,2795,2790,2795,2790,6947
20240709,144400,21791798195,2790,2790,2795,2785,6446
20240709,144300,21773821010,2790,2790,2795,2785,5693
20240709,144200,21757945950,2790,2790,2790,2790,1646
20240709,144100,21753353610,2790,2790,2795,2790,487
20240709,144000,21751994855,2795,2780,2795,2775,18789
20240709,143900,21699655155,2780,2785,2785,2775,846
20240709,143800,21697305365,2780,2785,2790,2770,12542
20240709,143700,21662485775,2790,2785,2790,2785,4675
20240709,143600,21649455945,2785,2775,2785,2770,4631
20240709,143500,21636580605,2770,2775,2775,2770,1526
20240709,143400,21632348855,2775,2780,2780,2775,1061
20240709,143300,21629400285,2780,2780,2780,2775,5291
20240709,143200,21614704335,2785,2785,2785,2780,1414
20240709,143100,21610771395,2785,2790,2790,2785,1853
20240709,143000,21605610210,2790,2785,2790,2780,1452
20240709,142900,21601566165,2790,2785,2790,2780,12920
20240709,142800,21565616345,2790,2790,2790,2785,488
20240709,142700,21564255160,2790,2790,2795,2790,2102
20240709,142600,21558386070,2790,2785,2790,2785,6448
20240709,142500,21540396300,2790,2790,2790,2785,4301
20240709,142400,21528400010,2785,2785,2790,2785,619
20240709,142300,21526674155,2785,2790,2790,2785,2847
20240709,142200,21518739925,2790,2790,2790,2785,689
20240709,142100,21516817665,2795,2790,2795,2785,4315
20240709,142000,21504778885,2790,2785,2790,2780,2563
20240709,141900,21497641545,2790,2790,2790,2785,2369
20240709,141800,21491036675,2785,2785,2785,2785,4684
20240709,141700,21477991735,2785,2775,2785,2775,8306
20240709,141600,21454931385,2770,2775,2775,2770,7121
20240709,141500,21435206115,2775,2770,2775,2770,1552
20240709,141400,21430906825,2775,2770,2775,2770,1523
20240709,141300,21426687530,2775,2780,2780,2775,2815
20240709,141200,21418875150,2780,2780,2780,2775,1786
20240709,141100,21413918770,2780,2770,2785,2765,10698
20240709,141000,21384200505,2770,2775,2780,2770,6136
20240709,140900,21367191545,2775,2780,2780,2770,1951
20240709,140800,21361778950,2775,2770,2780,2770,1878
20240709,140700,21356575775,2770,2775,2780,2770,5605
20240709,140600,21341020970,2775,2785,2785,2775,4744
20240709,140500,21327833740,2785,2785,2785,2785,30
20240709,140400,21327750190,2785,2780,2785,2780,54
20240709,140300,21327599815,2780,2785,2785,2780,2823
20240709,140200,21319747830,2790,2790,2790,2780,2339
20240709,140100,21313232130,2790,2785,2790,2785,8466
20240709,140000,21289636480,2780,2780,2790,2780,4441
20240709,135900,21277276550,2780,2780,2785,2780,2996
20240709,135800,21268935995,2780,2775,2780,2775,3183
20240709,135700,21260095680,2775,2780,2780,2775,1002
20240709,135600,21257310455,2780,2780,2780,2780,167
20240709,135500,21256846195,2780,2780,2780,2780,11
20240709,135400,21256815615,2780,2780,2780,2770,278
20240709,135300,21256042995,2775,2770,2775,2770,4063
20240709,135200,21244781250,2770,2770,2770,2770,237
20240709,135100,21244124760,2780,2775,2780,2770,5845
20240709,135000,21227923705,2775,2780,2780,2770,1731
20240709,134900,21223121320,2775,2780,2780,2770,596
20240709,134800,21221465200,2780,2775,2785,2765,8449
20240709,134700,21198072330,2775,2785,2785,2775,10847
20240709,134600,21167940365,2785,2785,2785,2780,3435
20240709,134500,21158383315,2785,2785,2790,2775,7746
20240709,134400,21136876620,2790,2780,2790,2775,16397
20240709,134300,21091277245,2780,2780,2780,2775,5535
20240709,134200,21075891095,2780,2770,2780,2770,5742
20240709,134100,21059953465,2770,2775,2775,2770,2216
20240709,134000,21053806760,2770,2770,2780,2770,7691
20240709,133900,21032475130,2770,2765,2775,2760,6576
20240709,133800,21014282180,2765,2770,2770,2760,1215
20240709,133700,21010923940,2770,2765,2770,2765,2382
20240709,133600,21004337480,2770,2765,2770,2760,1253
20240709,133500,21000875130,2760,2765,2770,2760,10483
20240709,133400,20971885205,2770,2765,2770,2760,6125
20240709,133300,20954946475,2770,2765,2770,2760,4949
20240709,133200,20941247935,2765,2755,2765,2755,8736
20240709,133100,20917148375,2755,2755,2755,2745,8956
20240709,133000,20892551080,2755,2755,2755,2745,5716
20240709,132900,20876847040,2745,2750,2760,2745,9125
20240709,132800,20851748880,2760,2750,2760,2745,8637
20240709,132700,20827990595,2755,2760,2760,2745,13317
20240709,132600,20791357195,2765,2755,2765,2750,9328
20240709,132500,20765679825,2760,2760,2765,2750,12122
20240709,132400,20732266010,2755,2760,2765,2755,7399
20240709,132300,20711845665,2765,2765,2765,2760,5264
20240709,132200,20697313590,2765,2765,2770,2760,4520
20240709,132100,20684816165,2765,2755,2765,2755,5851
20240709,132000,20668662220,2755,2765,2765,2750,15702
20240709,131900,20625381385,2765,2765,2765,2760,2418
20240709,131800,20618699860,2760,2765,2770,2760,6435
20240709,131700,20600933580,2765,2765,2770,2755,11017
20240709,131600,20570465680,2755,2760,2765,2755,15705
20240709,131500,20527164070,2760,2765,2765,2755,14255
20240709,131400,20487853465,2755,2770,2770,2755,68161
20240709,131300,20299685870,2775,2775,2775,2765,7908
20240709,131200,20277781215,2770,2770,2775,2770,4964
20240709,131100,20264013955,2770,2770,2775,2770,6136
20240709,131000,20247014155,2780,2780,2785,2770,21639
20240709,130900,20187031135,2775,2790,2790,2775,6379
20240709,130800,20169277085,2780,2775,2795,2775,12552
20240709,130700,20134378100,2775,2785,2790,2775,27313
20240709,130600,20058480970,2785,2800,2800,2780,10854
20240709,130500,20028210400,2795,2800,2800,2795,7783
20240709,130400,20006429885,2800,2800,2800,2790,5790
20240709,130300,19990242840,2800,2795,2800,2790,8961
20240709,130200,19965210310,2795,2790,2795,2790,4615
20240709,130100,19952313985,2790,2795,2795,2785,6751
20240709,130000,19933502490,2795,2780,2795,2780,7682
20240709,125900,19912109830,2780,2790,2790,2780,13030
20240709,125800,19875801480,2785,2790,2790,2780,11703
20240709,125700,19843237240,2790,2790,2790,2785,18931
20240709,125600,19790502775,2785,2785,2795,2780,17820
20240709,125500,19740887460,2780,2815,2815,2780,65609
20240709,125400,19557789880,2815,2805,2815,2805,13006
20240709,125300,19521243215,2805,2805,2805,2800,4831
20240709,125200,19507704330,2805,2800,2805,2795,10864
20240709,125100,19477269945,2805,2795,2810,2790,19318
20240709,125000,19423162890,2790,2805,2805,2790,24688
20240709,124900,19354178575,2805,2800,2805,2795,13530
20240709,124800,19316316845,2800,2810,2810,2795,21466
20240709,124700,19256155580,2810,2805,2810,2800,14481
20240709,124600,19215561040,2805,2810,2810,2795,53666
20240709,124500,19065236475,2810,2810,2815,2805,27639
20240709,124400,18987645430,2815,2825,2825,2805,69661
20240709,124300,18791636940,2825,2825,2830,2820,14689
20240709,124200,18750179525,2825,2825,2835,2825,17206
20240709,124100,18701529780,2830,2820,2840,2820,40924
20240709,124000,18585775180,2820,2820,2840,2815,54908
20240709,123900,18430662410,2820,2855,2855,2820,65676
20240709,123800,18244543890,2855,2865,2865,2850,11815
20240709,123700,18210805975,2850,2850,2865,2845,14562
20240709,123600,18169218715,2845,2840,2865,2840,19868
20240709,123500,18112598805,2845,2860,2860,2840,23464
20240709,123400,18045803490,2860,2855,2860,2845,24031
20240709,123300,17977240260,2860,2840,2865,2835,55168
20240709,123200,17820164085,2830,2875,2875,2830,121139
20240709,123100,17475479935,2875,2875,2880,2855,52084
20240709,123000,17326467020,2875,2885,2885,2870,24211
20240709,122900,17256833775,2880,2870,2890,2860,32527
20240709,122800,17163191650,2865,2870,2885,2855,86568
20240709,122700,16915110230,2870,2880,2890,2870,29963
20240709,122600,16828910590,2875,2895,2900,2870,78770
20240709,122500,16602454085,2900,2885,2915,2880,56052
20240709,122400,16440080830,2885,2890,2895,2870,51548
20240709,122300,16291412885,2890,2905,2905,2865,114046
20240709,122200,15962643910,2905,2890,2905,2885,66168
20240709,122100,15771193650,2890,2910,2915,2885,156053
20240709,122000,15318801100,2910,2930,2935,2910,56338
20240709,121900,15154213410,2925,2925,2930,2910,46805
20240709,121800,15017564935,2925,2910,2930,2900,132987
20240709,121700,14630546465,2910,2920,2920,2905,88909
20240709,121600,14371745380,2910,2920,2950,2910,116911
20240709,121500,14029537180,2920,2940,2960,2915,322694
20240709,121400,13080451625,2935,2920,2940,2900,262496
20240709,121300,12314294185,2915,2900,2930,2900,359350
20240709,121200,11265630335,2905,2885,2925,2880,613188
20240709,121100,9482887740,2895,2855,2895,2845,213067
20240709,121000,8870646005,2860,2860,2860,2835,74445
20240709,120900,8658571685,2860,2880,2880,2845,179425
20240709,120800,8145297215,2885,2805,2885,2805,433321
20240709,120700,6904033120,2805,2810,2820,2805,19285
20240709,120600,6849785445,2810,2795,2810,2795,15770
20240709,120500,6805640120,2800,2805,2810,2795,22793
20240709,120400,6741771135,2805,2800,2815,2795,27990
20240709,120300,6663217790,2800,2800,2815,2790,36573
20240709,120200,6560719030,2800,2775,2820,2775,50190
20240709,120100,6420370580,2780,2770,2785,2755,25638
20240709,120000,6349392580,2770,2750,2770,2735,35574
20240709,115900,6251757980,2750,2760,2760,2750,20626
20240709,115800,6195017500,2755,2750,2765,2750,12956
20240709,115700,6159299355,2750,2760,2765,2750,48567
20240709,115600,6025485770,2765,2785,2790,2760,34214
20240709,115500,5930733965,2785,2780,2785,2770,30661
20240709,115400,5845638600,2780,2785,2790,2775,18674
20240709,115300,5793704920,2785,2790,2790,2770,31236
20240709,115200,5706903280,2790,2800,2800,2775,68356
20240709,115100,5516612250,2800,2820,2825,2795,55408
20240709,115000,5361027960,2820,2800,2830,2795,51381
20240709,114900,5216380380,2800,2800,2845,2795,135858
20240709,114800,4832463815,2800,2835,2835,2790,104968
20240709,114700,4537863175,2835,2785,2835,2780,179187
20240709,114600,4033675755,2790,2855,2855,2780,333454
20240709,114500,3092152045,2855,2750,2860,2750,350544
20240709,114400,2102766295,2750,2750,2760,2750,8615
20240709,114300,2079027940,2750,2750,2750,2750,74
20240709,114200,2078824440,2750,2750,2750,2750,446
20240709,114100,2077597940,2750,2745,2750,2745,400
20240709,114000,2076498785,2740,2745,2745,2740,472
20240709,113900,2075203150,2745,2740,2745,2740,421
20240709,113800,2074048565,2740,2740,2740,2740,100
20240709,113700,2073774565,2735,2745,2745,2735,1019
20240709,113600,2070987590,2735,2735,2735,2735,9
20240709,113500,2070962975,2735,2740,2740,2735,1503
20240709,113400,2066845640,2740,2740,2740,2740,94
20240709,113300,2066588080,2745,2745,2745,2745,1043
20240709,113200,2063725045,2745,2745,2745,2745,966
20240709,113100,2061073375,2745,2745,2745,2745,2541
20240709,113000,2054098330,2745,2750,2750,2745,3868
20240709,112900,2043461335,2755,2755,2755,2755,80
20240709,112800,2043240935,2755,2755,2755,2755,15
20240709,112700,2043199610,2755,2755,2755,2755,1256
20240709,112600,2039739330,2755,2755,2760,2755,2209
20240709,112500,2033652930,2755,2755,2760,2755,2690
20240709,112400,2026241855,2760,2755,2760,2755,873
20240709,112300,2023836055,2760,2750,2760,2750,560
20240709,112200,2022293325,2750,2755,2755,2750,2418
20240709,112100,2015632235,2760,2755,2760,2755,812
20240709,112000,2013392865,2755,2760,2760,2755,4291
20240709,111900,2001551465,2760,2740,2765,2735,25526
20240709,111800,1931241460,2735,2735,2735,2735,67
20240709,111700,1931058215,2740,2735,2740,2735,2501
20240709,111600,1924211695,2735,2725,2735,2725,2796
20240709,111500,1916592545,2725,2725,2725,2725,810
20240709,111400,1914385295,2725,2730,2735,2725,8426
20240709,111300,1891409595,2735,2735,2735,2735,241
20240709,111200,1890750460,2735,2735,2735,2730,2470
20240709,111100,1884005435,2730,2735,2735,2730,581
20240709,111000,1882418900,2735,2735,2735,2735,0
20240709,110900,1882418900,2735,2735,2735,2730,562
20240709,110800,1880881880,2735,2735,2735,2730,1241
20240709,110700,1877492395,2735,2735,2735,2735,1580
20240709,110600,1873171095,2740,2740,2740,2740,4
20240709,110500,1873160135,2740,2735,2740,2735,3790
20240709,110400,1862794470,2730,2735,2735,2730,3479
20240709,110300,1853289560,2735,2740,2740,2735,1931
20240709,110200,1848006695,2740,2740,2740,2740,1437
20240709,110100,1844069315,2735,2740,2740,2735,2654
20240709,110000,1836810125,2740,2735,2740,2735,832
20240709,105900,1834532780,2735,2735,2735,2735,10
20240709,105800,1834505430,2735,2735,2735,2735,634
20240709,105700,1832771440,2735,2735,2740,2730,4602
20240709,105600,1820192165,2730,2740,2740,2730,2336
20240709,105500,1813803315,2740,2740,2740,2740,1980
20240709,105400,1808378115,2740,2740,2740,2735,1448
20240709,105300,1804414095,2740,2750,2750,2740,6199
20240709,105200,1787407425,2745,2745,2745,2745,3300
20240709,105100,1778348925,2750,2745,2750,2745,10
20240709,105000,1778321465,2745,2750,2750,2745,2919
20240709,104900,1770304120,2750,2745,2750,2745,198
20240709,104800,1769760570,2745,2745,2745,2745,3158
20240709,104700,1761091860,2740,2740,2740,2740,0
20240709,104600,1761091860,2740,2745,2745,2740,340
20240709,104500,1760159060,2745,2745,2745,2735,1486
20240709,104400,1756082900,2745,2735,2745,2735,470
20240709,104300,1754796440,2735,2740,2740,2735,3526
20240709,104200,1745136120,2745,2745,2745,2745,1
20240709,104100,1745133375,2750,2745,2750,2745,426
20240709,104000,1743963065,2750,2750,2750,2745,424
20240709,103900,1742798180,2750,2740,2750,2740,1473
20240709,103800,1738762040,2745,2740,2750,2740,107
20240709,103700,1738468845,2740,2735,2750,2735,1187
20240709,103600,1735221830,2735,2750,2750,2735,2005
20240709,103500,1729724095,2740,2745,2750,2740,1884
20240709,103400,1724561185,2740,2755,2755,2740,4616
20240709,103300,1711871960,2755,2760,2760,2755,2336
20240709,103200,1705435800,2760,2755,2760,2750,14283
20240709,103100,1666049040,2755,2740,2760,2740,29312
20240709,103000,1585426405,2745,2740,2745,2740,5181
20240709,102900,1571229050,2740,2740,2740,2735,506
20240709,102800,1569845085,2735,2745,2745,2735,6294
20240709,102700,1552598800,2745,2735,2745,2735,4256
20240709,102600,1540941000,2730,2735,2735,2730,471
20240709,102500,1539652920,2725,2735,2735,2725,80
20240709,102400,1539434520,2735,2730,2735,2725,3217
20240709,102300,1530659965,2730,2730,2730,2730,547
20240709,102200,1529166655,2730,2730,2730,2730,717
20240709,102100,1527209245,2725,2725,2725,2725,3290
20240709,102000,1518243995,2725,2730,2740,2725,4401
20240709,101900,1506231385,2740,2740,2740,2730,50
20240709,101800,1506094695,2740,2740,2740,2735,136
20240709,101700,1505722655,2725,2740,2740,2725,8665
20240709,101600,1482041455,2735,2735,2740,2735,285
20240709,101500,1481261915,2740,2740,2740,2740,1
20240709,101400,1481259175,2730,2730,2740,2730,618
20240709,101300,1479572025,2740,2735,2740,2735,1964
20240709,101200,1474200305,2740,2725,2740,2725,434
20240709,101100,1473015265,2720,2725,2730,2720,7424
20240709,101000,1452784090,2730,2735,2735,2725,5368
20240709,100900,1438126425,2730,2735,2735,2730,2486
20240709,100800,1431330570,2735,2730,2740,2730,609
20240709,100700,1429664975,2730,2740,2740,2730,7638
20240709,100600,1408775170,2735,2740,2740,2735,2824
20240709,100500,1401041545,2745,2745,2745,2740,6831
20240709,100400,1382317730,2745,2750,2750,2745,8431
20240709,100300,1359164405,2750,2745,2750,2745,2371
20240709,100200,1352653265,2740,2740,2740,2740,1785
20240709,100100,1347762365,2745,2750,2750,2740,6085
20240709,100000,1331049685,2750,2745,2750,2740,4338
20240709,095900,1319147670,2745,2740,2750,2740,6764
20240709,095800,1300585390,2745,2740,2745,2740,2899
20240709,095700,1292632755,2740,2740,2745,2740,687
20240709,095600,1290748395,2745,2730,2745,2725,6006
20240709,095500,1274320845,2730,2735,2735,2730,1326
20240709,095400,1270700390,2730,2730,2730,2730,1986
20240709,095300,1265278610,2730,2740,2740,2725,7436
20240709,095200,1244955435,2750,2745,2750,2740,7560
20240709,095100,1224206485,2745,2740,2745,2735,17040
20240709,095000,1177514635,2740,2730,2740,2725,11146
20240709,094900,1147042735,2730,2725,2730,2715,9039
20240709,094800,1122473220,2720,2720,2725,2720,1956
20240709,094700,1117148190,2720,2720,2720,2715,1941
20240709,094600,1111869170,2720,2720,2725,2720,24
20240709,094500,1111803875,2720,2710,2720,2710,2168
20240709,094400,1105917970,2715,2720,2725,2715,1662
20240709,094300,1101398065,2720,2720,2720,2720,310
20240709,094200,1100554865,2720,2720,2720,2720,100
20240709,094100,1100282865,2720,2715,2720,2710,2452
20240709,094000,1093622985,2720,2715,2720,2715,1454
20240709,093900,1089674870,2710,2710,2715,2710,978
20240709,093800,1087024485,2710,2710,2710,2710,1454
20240709,093700,1083084145,2705,2705,2710,2705,1496
20240709,093600,1079034740,2710,2705,2710,2705,3798
20240709,093500,1068761120,2705,2705,2710,2705,1151
20240709,093400,1065647460,2705,2705,2710,2705,863
20240709,093300,1063310535,2705,2705,2710,2705,722
20240709,093200,1061354720,2705,2710,2710,2705,1669
20240709,093100,1056833730,2710,2715,2715,2710,2210
20240709,093000,1050840140,2715,2720,2720,2715,88
20240709,092900,1050601025,2715,2705,2720,2705,2267
20240709,092800,1044463430,2700,2700,2710,2700,13483
20240709,092700,1008043170,2700,2705,2705,2700,2389
20240709,092600,1001582800,2710,2700,2710,2700,7676
20240709,092500,980835130,2705,2710,2720,2700,12660
20240709,092400,946555440,2710,2715,2720,2710,3072
20240709,092300,938214730,2720,2720,2720,2715,3829
20240709,092200,927818245,2720,2715,2720,2715,4175
20240709,092100,916483090,2715,2725,2725,2715,4304
20240709,092000,904778705,2725,2715,2725,2715,5012
20240709,091900,891164435,2720,2720,2725,2715,1201
20240709,091800,887899335,2720,2720,2725,2720,5810
20240709,091700,872094980,2720,2730,2740,2715,26274
20240709,091600,800531700,2740,2725,2740,2720,22931
20240709,091500,737878110,2725,2720,2725,2710,8688
20240709,091400,714257460,2720,2720,2720,2710,7187
20240709,091300,694765830,2720,2720,2720,2710,4085
20240709,091200,683678785,2720,2720,2720,2715,1559
20240709,091100,679445745,2720,2715,2720,2710,5921
20240709,091000,663391405,2715,2720,2725,2710,5849
20240709,090900,647469290,2725,2720,2725,2720,705
20240709,090800,645551290,2720,2710,2725,2710,5674
20240709,090700,630154245,2710,2710,2720,2705,4837
20240709,090600,617052760,2705,2725,2725,2705,10871
20240709,090500,587581145,2720,2730,2730,2720,11586
20240709,090400,556047470,2730,2715,2730,2710,23540
20240709,090300,491952990,2710,2705,2715,2700,5542
20240709,090200,476961580,2710,2705,2715,2705,18093
20240709,090100,427945175,2705,2680,2710,2680,23367
20240709,090000,365061530,2685,2700,2720,2680,117500