stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240712,213300,23474588785,2915,2915,2915,2915,175986
20240712,213200,23474588785,2915,2915,2915,2915,0
20240712,213100,23474588785,2915,2915,2915,2915,0
20240712,213000,23474588785,2915,2915,2915,2915,0
20240712,212900,23474588785,2915,2915,2915,2915,0
20240712,212800,23474588785,2915,2915,2915,2915,0
20240712,212700,23474588785,2915,2915,2915,2915,0
20240712,212600,23474588785,2915,2915,2915,2915,0
20240712,212500,23474588785,2915,2915,2915,2915,0
20240712,212400,23474588785,2915,2915,2915,2915,0
20240712,212300,23474588785,2915,2915,2915,2915,0
20240712,212200,23474588785,2915,2915,2915,2915,0
20240712,212100,23474588785,2915,2915,2915,2915,0
20240712,212000,23474588785,2915,2915,2915,2915,0
20240712,211900,23474588785,2915,2915,2915,2915,0
20240712,211800,23474588785,2915,2915,2915,2915,0
20240712,211700,23474588785,2915,2915,2915,2915,0
20240712,211600,23474588785,2915,2915,2915,2915,0
20240712,211500,23474588785,2915,2915,2915,2915,0
20240712,211400,23474588785,2915,2915,2915,2915,0
20240712,211300,23474588785,2915,2915,2915,2915,0
20240712,211200,23474588785,2915,2915,2915,2915,0
20240712,211100,23474588785,2915,2915,2915,2915,0
20240712,211000,23474588785,2915,2915,2915,2915,0
20240712,210900,23474588785,2915,2915,2915,2915,0
20240712,210800,23474588785,2915,2915,2915,2915,0
20240712,210700,23474588785,2915,2915,2915,2915,0
20240712,210600,23474588785,2915,2915,2915,2915,0
20240712,210500,23474588785,2915,2915,2915,2915,0
20240712,210400,23474588785,2915,2915,2915,2915,0
20240712,210300,23474588785,2915,2915,2915,2915,175986
20240712,210200,23474588785,2915,2915,2915,2915,0
20240712,210100,23474588785,2915,2915,2915,2915,0
20240712,210000,23474588785,2915,2915,2915,2915,0
20240712,205900,23474588785,2915,2915,2915,2915,0
20240712,205800,23474588785,2915,2915,2915,2915,0
20240712,205700,23474588785,2915,2915,2915,2915,0
20240712,205600,23474588785,2915,2915,2915,2915,0
20240712,205500,23474588785,2915,2915,2915,2915,0
20240712,205400,23474588785,2915,2915,2915,2915,0
20240712,205300,23474588785,2915,2915,2915,2915,0
20240712,205200,23474588785,2915,2915,2915,2915,0
20240712,205100,23474588785,2915,2915,2915,2915,0
20240712,205000,23474588785,2915,2915,2915,2915,0
20240712,204900,23474588785,2915,2915,2915,2915,0
20240712,204800,23474588785,2915,2915,2915,2915,0
20240712,204700,23474588785,2915,2915,2915,2915,0
20240712,204600,23474588785,2915,2915,2915,2915,0
20240712,204500,23474588785,2915,2915,2915,2915,0
20240712,204400,23474588785,2915,2915,2915,2915,0
20240712,204300,23474588785,2915,2915,2915,2915,0
20240712,204200,23474588785,2915,2915,2915,2915,0
20240712,204100,23474588785,2915,2915,2915,2915,0
20240712,204000,23474588785,2915,2915,2915,2915,0
20240712,203900,23474588785,2915,2915,2915,2915,0
20240712,203800,23474588785,2915,2915,2915,2915,0
20240712,203700,23474588785,2915,2915,2915,2915,0
20240712,203600,23474588785,2915,2915,2915,2915,0
20240712,203500,23474588785,2915,2915,2915,2915,0
20240712,203400,23474588785,2915,2915,2915,2915,0
20240712,203300,23474588785,2915,2915,2915,2915,175986
20240712,203200,23474588785,2915,2915,2915,2915,0
20240712,203100,23474588785,2915,2915,2915,2915,0
20240712,203000,23474588785,2915,2915,2915,2915,0
20240712,202900,23474588785,2915,2915,2915,2915,0
20240712,202800,23474588785,2915,2915,2915,2915,0
20240712,202700,23474588785,2915,2915,2915,2915,0
20240712,202600,23474588785,2915,2915,2915,2915,0
20240712,202500,23474588785,2915,2915,2915,2915,0
20240712,202400,23474588785,2915,2915,2915,2915,0
20240712,202300,23474588785,2915,2915,2915,2915,0
20240712,202200,23474588785,2915,2915,2915,2915,0
20240712,202100,23474588785,2915,2915,2915,2915,0
20240712,202000,23474588785,2915,2915,2915,2915,0
20240712,201900,23474588785,2915,2915,2915,2915,0
20240712,201800,23474588785,2915,2915,2915,2915,0
20240712,201700,23474588785,2915,2915,2915,2915,0
20240712,201600,23474588785,2915,2915,2915,2915,0
20240712,201500,23474588785,2915,2915,2915,2915,0
20240712,201400,23474588785,2915,2915,2915,2915,0
20240712,201300,23474588785,2915,2915,2915,2915,0
20240712,201200,23474588785,2915,2915,2915,2915,0
20240712,201100,23474588785,2915,2915,2915,2915,0
20240712,201000,23474588785,2915,2915,2915,2915,0
20240712,200900,23474588785,2915,2915,2915,2915,0
20240712,200800,23474588785,2915,2915,2915,2915,0
20240712,200700,23474588785,2915,2915,2915,2915,0
20240712,200600,23474588785,2915,2915,2915,2915,0
20240712,200500,23474588785,2915,2915,2915,2915,0
20240712,200400,23474588785,2915,2915,2915,2915,0
20240712,200300,23474588785,2915,2915,2915,2915,175986
20240712,200200,23474588785,2915,2915,2915,2915,0
20240712,200100,23474588785,2915,2915,2915,2915,0
20240712,200000,23474588785,2915,2915,2915,2915,0
20240712,195900,23474588785,2915,2915,2915,2915,0
20240712,195800,23474588785,2915,2915,2915,2915,0
20240712,195700,23474588785,2915,2915,2915,2915,0
20240712,195600,23474588785,2915,2915,2915,2915,0
20240712,195500,23474588785,2915,2915,2915,2915,0
20240712,195400,23474588785,2915,2915,2915,2915,0
20240712,195300,23474588785,2915,2915,2915,2915,0
20240712,195200,23474588785,2915,2915,2915,2915,0
20240712,195100,23474588785,2915,2915,2915,2915,0
20240712,195000,23474588785,2915,2915,2915,2915,0
20240712,194900,23474588785,2915,2915,2915,2915,0
20240712,194800,23474588785,2915,2915,2915,2915,0
20240712,194700,23474588785,2915,2915,2915,2915,0
20240712,194600,23474588785,2915,2915,2915,2915,0
20240712,194500,23474588785,2915,2915,2915,2915,0
20240712,194400,23474588785,2915,2915,2915,2915,0
20240712,194300,23474588785,2915,2915,2915,2915,0
20240712,194200,23474588785,2915,2915,2915,2915,0
20240712,194100,23474588785,2915,2915,2915,2915,0
20240712,194000,23474588785,2915,2915,2915,2915,0
20240712,193900,23474588785,2915,2915,2915,2915,0
20240712,193800,23474588785,2915,2915,2915,2915,0
20240712,193700,23474588785,2915,2915,2915,2915,0
20240712,193600,23474588785,2915,2915,2915,2915,0
20240712,193500,23474588785,2915,2915,2915,2915,0
20240712,193400,23474588785,2915,2915,2915,2915,0
20240712,193300,23474588785,2915,2915,2915,2915,175986
20240712,193200,23474588785,2915,2915,2915,2915,0
20240712,193100,23474588785,2915,2915,2915,2915,0
20240712,193000,23474588785,2915,2915,2915,2915,0
20240712,192900,23474588785,2915,2915,2915,2915,0
20240712,192800,23474588785,2915,2915,2915,2915,0
20240712,192700,23474588785,2915,2915,2915,2915,0
20240712,192600,23474588785,2915,2915,2915,2915,0
20240712,192500,23474588785,2915,2915,2915,2915,0
20240712,192400,23474588785,2915,2915,2915,2915,0
20240712,192300,23474588785,2915,2915,2915,2915,0
20240712,192200,23474588785,2915,2915,2915,2915,0
20240712,192100,23474588785,2915,2915,2915,2915,0
20240712,192000,23474588785,2915,2915,2915,2915,0
20240712,191900,23474588785,2915,2915,2915,2915,0
20240712,191800,23474588785,2915,2915,2915,2915,0
20240712,191700,23474588785,2915,2915,2915,2915,0
20240712,191600,23474588785,2915,2915,2915,2915,0
20240712,191500,23474588785,2915,2915,2915,2915,0
20240712,191400,23474588785,2915,2915,2915,2915,0
20240712,191300,23474588785,2915,2915,2915,2915,0
20240712,191200,23474588785,2915,2915,2915,2915,0
20240712,191100,23474588785,2915,2915,2915,2915,0
20240712,191000,23474588785,2915,2915,2915,2915,0
20240712,190900,23474588785,2915,2915,2915,2915,0
20240712,190800,23474588785,2915,2915,2915,2915,0
20240712,190700,23474588785,2915,2915,2915,2915,0
20240712,190600,23474588785,2915,2915,2915,2915,0
20240712,190500,23474588785,2915,2915,2915,2915,0
20240712,190400,23474588785,2915,2915,2915,2915,0
20240712,190300,23474588785,2915,2915,2915,2915,175986
20240712,190200,23474588785,2915,2915,2915,2915,0
20240712,190100,23474588785,2915,2915,2915,2915,0
20240712,190000,23474588785,2915,2915,2915,2915,0
20240712,185900,23474588785,2915,2915,2915,2915,0
20240712,185800,23474588785,2915,2915,2915,2915,0
20240712,185700,23474588785,2915,2915,2915,2915,0
20240712,185600,23474588785,2915,2915,2915,2915,0
20240712,185500,23474588785,2915,2915,2915,2915,0
20240712,185400,23474588785,2915,2915,2915,2915,0
20240712,185300,23474588785,2915,2915,2915,2915,0
20240712,185200,23474588785,2915,2915,2915,2915,0
20240712,185100,23474588785,2915,2915,2915,2915,0
20240712,185000,23474588785,2915,2915,2915,2915,0
20240712,184900,23474588785,2915,2915,2915,2915,0
20240712,184800,23474588785,2915,2915,2915,2915,0
20240712,184700,23474588785,2915,2915,2915,2915,0
20240712,184600,23474588785,2915,2915,2915,2915,0
20240712,184500,23474588785,2915,2915,2915,2915,0
20240712,184400,23474588785,2915,2915,2915,2915,0
20240712,184300,23474588785,2915,2915,2915,2915,0
20240712,184200,23474588785,2915,2915,2915,2915,0
20240712,184100,23474588785,2915,2915,2915,2915,0
20240712,184000,23474588785,2915,2915,2915,2915,0
20240712,183900,23474588785,2915,2915,2915,2915,0
20240712,183800,23474588785,2915,2915,2915,2915,0
20240712,183700,23474588785,2915,2915,2915,2915,0
20240712,183600,23474588785,2915,2915,2915,2915,0
20240712,183500,23474588785,2915,2915,2915,2915,0
20240712,183400,23474588785,2915,2915,2915,2915,0
20240712,183300,23474588785,2915,2915,2915,2915,175986
20240712,183200,23474588785,2915,2915,2915,2915,0
20240712,183100,23474588785,2915,2915,2915,2915,0
20240712,183000,23474588785,2915,2915,2915,2915,0
20240712,182900,23474588785,2915,2915,2915,2915,0
20240712,182800,23474588785,2915,2915,2915,2915,0
20240712,182700,23474588785,2915,2915,2915,2915,0
20240712,182600,23474588785,2915,2915,2915,2915,0
20240712,182500,23474588785,2915,2915,2915,2915,0
20240712,182400,23474588785,2915,2915,2915,2915,0
20240712,182300,23474588785,2915,2915,2915,2915,0
20240712,182200,23474588785,2915,2915,2915,2915,0
20240712,182100,23474588785,2915,2915,2915,2915,0
20240712,182000,23474588785,2915,2915,2915,2915,0
20240712,181900,23474588785,2915,2915,2915,2915,0
20240712,181800,23474588785,2915,2915,2915,2915,0
20240712,181700,23474588785,2915,2915,2915,2915,0
20240712,181600,23474588785,2915,2915,2915,2915,0
20240712,181500,23474588785,2915,2915,2915,2915,0
20240712,181400,23474588785,2915,2915,2915,2915,0
20240712,181300,23474588785,2915,2915,2915,2915,0
20240712,181200,23474588785,2915,2915,2915,2915,0
20240712,181100,23474588785,2915,2915,2915,2915,0
20240712,181000,23474588785,2915,2915,2915,2915,0
20240712,180900,23474588785,2915,2915,2915,2915,0
20240712,180800,23474588785,2915,2915,2915,2915,0
20240712,180700,23474588785,2915,2915,2915,2915,0
20240712,180600,23474588785,2915,2915,2915,2915,0
20240712,180500,23474588785,2915,2915,2915,2915,0
20240712,180400,23474588785,2915,2915,2915,2915,0
20240712,180300,23474588785,2915,2915,2915,2915,175986
20240712,180200,23474588785,2915,2915,2915,2915,0
20240712,180100,23474588785,2915,2915,2915,2915,0
20240712,180000,23474588785,2915,2915,2915,2915,0
20240712,175900,23474588785,2915,2915,2915,2915,0
20240712,175800,23474588785,2915,2915,2915,2915,0
20240712,175700,23474588785,2915,2915,2915,2915,0
20240712,175600,23474588785,2915,2915,2915,2915,0
20240712,175500,23474588785,2915,2915,2915,2915,0
20240712,175400,23474588785,2915,2915,2915,2915,0
20240712,175300,23474588785,2915,2915,2915,2915,0
20240712,175200,23474588785,2915,2915,2915,2915,0
20240712,175100,23474588785,2915,2915,2915,2915,0
20240712,175000,23474588785,2915,2915,2915,2915,0
20240712,174900,23474588785,2915,2915,2915,2915,0
20240712,174800,23474588785,2915,2915,2915,2915,0
20240712,174700,23474588785,2915,2915,2915,2915,0
20240712,174600,23474588785,2915,2915,2915,2915,0
20240712,174500,23474588785,2915,2915,2915,2915,0
20240712,174400,23474588785,2915,2915,2915,2915,0
20240712,174300,23474588785,2915,2915,2915,2915,0
20240712,174200,23474588785,2915,2915,2915,2915,0
20240712,174100,23474588785,2915,2915,2915,2915,0
20240712,174000,23474588785,2915,2915,2915,2915,0
20240712,173900,23474588785,2915,2915,2915,2915,0
20240712,173800,23474588785,2915,2915,2915,2915,0
20240712,173700,23474588785,2915,2915,2915,2915,0
20240712,173600,23474588785,2915,2915,2915,2915,0
20240712,173500,23474588785,2915,2915,2915,2915,0
20240712,173400,23474588785,2915,2915,2915,2915,0
20240712,173300,23474588785,2915,2915,2915,2915,175986
20240712,173200,23474588785,2915,2915,2915,2915,0
20240712,173100,23474588785,2915,2915,2915,2915,0
20240712,173000,23474588785,2915,2915,2915,2915,0
20240712,172900,23474588785,2915,2915,2915,2915,0
20240712,172800,23474588785,2915,2915,2915,2915,0
20240712,172700,23474588785,2915,2915,2915,2915,0
20240712,172600,23474588785,2915,2915,2915,2915,0
20240712,172500,23474588785,2915,2915,2915,2915,0
20240712,172400,23474588785,2915,2915,2915,2915,0
20240712,172300,23474588785,2915,2915,2915,2915,0
20240712,172200,23474588785,2915,2915,2915,2915,0
20240712,172100,23474588785,2915,2915,2915,2915,0
20240712,172000,23474588785,2915,2915,2915,2915,0
20240712,171900,23474588785,2915,2915,2915,2915,0
20240712,171800,23474588785,2915,2915,2915,2915,0
20240712,171700,23474588785,2915,2915,2915,2915,0
20240712,171600,23474588785,2915,2915,2915,2915,0
20240712,171500,23474588785,2915,2915,2915,2915,0
20240712,171400,23474588785,2915,2915,2915,2915,0
20240712,171300,23474588785,2915,2915,2915,2915,0
20240712,171200,23474588785,2915,2915,2915,2915,0
20240712,171100,23474588785,2915,2915,2915,2915,0
20240712,171000,23474588785,2915,2915,2915,2915,0
20240712,170900,23474588785,2915,2915,2915,2915,0
20240712,170800,23474588785,2915,2915,2915,2915,0
20240712,170700,23474588785,2915,2915,2915,2915,0
20240712,170600,23474588785,2915,2915,2915,2915,0
20240712,170500,23474588785,2915,2915,2915,2915,0
20240712,170400,23474588785,2915,2915,2915,2915,0
20240712,170300,23474588785,2915,2915,2915,2915,175986
20240712,170200,23474588785,2915,2915,2915,2915,0
20240712,170100,23474588785,2915,2915,2915,2915,0
20240712,170000,23474588785,2915,2915,2915,2915,0
20240712,165900,23474588785,2915,2915,2915,2915,0
20240712,165800,23474588785,2915,2915,2915,2915,0
20240712,165700,23474588785,2915,2915,2915,2915,0
20240712,165600,23474588785,2915,2915,2915,2915,0
20240712,165500,23474588785,2915,2915,2915,2915,0
20240712,165400,23474588785,2915,2915,2915,2915,0
20240712,165300,23474588785,2915,2915,2915,2915,0
20240712,165200,23474588785,2915,2915,2915,2915,0
20240712,165100,23474588785,2915,2915,2915,2915,0
20240712,165000,23474588785,2915,2915,2915,2915,0
20240712,164900,23474588785,2915,2915,2915,2915,0
20240712,164800,23474588785,2915,2915,2915,2915,0
20240712,164700,23474588785,2915,2915,2915,2915,0
20240712,164600,23474588785,2915,2915,2915,2915,0
20240712,164500,23474588785,2915,2915,2915,2915,0
20240712,164400,23474588785,2915,2915,2915,2915,0
20240712,164300,23474588785,2915,2915,2915,2915,0
20240712,164200,23474588785,2915,2915,2915,2915,0
20240712,164100,23474588785,2915,2915,2915,2915,0
20240712,164000,23474588785,2915,2915,2915,2915,0
20240712,163900,23474588785,2915,2915,2915,2915,0
20240712,163800,23474588785,2915,2915,2915,2915,0
20240712,163700,23474588785,2915,2915,2915,2915,0
20240712,163600,23474588785,2915,2915,2915,2915,0
20240712,163500,23474588785,2915,2915,2915,2915,0
20240712,163400,23474588785,2915,2915,2915,2915,0
20240712,163300,23474588785,2915,2915,2915,2915,175986
20240712,163200,23474588785,2915,2915,2915,2915,0
20240712,163100,23474588785,2915,2915,2915,2915,0
20240712,163000,23474588785,2915,2915,2915,2915,0
20240712,162900,23474588785,2915,2915,2915,2915,0
20240712,162800,23474588785,2915,2915,2915,2915,0
20240712,162700,23474588785,2915,2915,2915,2915,0
20240712,162600,23474588785,2915,2915,2915,2915,0
20240712,162500,23474588785,2915,2915,2915,2915,0
20240712,162400,23474588785,2915,2915,2915,2915,0
20240712,162300,23474588785,2915,2915,2915,2915,0
20240712,162200,23474588785,2915,2915,2915,2915,0
20240712,162100,23474588785,2915,2915,2915,2915,0
20240712,162000,23474588785,2915,2915,2915,2915,0
20240712,161900,23474588785,2915,2915,2915,2915,0
20240712,161800,23474588785,2915,2915,2915,2915,0
20240712,161700,23474588785,2915,2915,2915,2915,0
20240712,161600,23474588785,2915,2915,2915,2915,0
20240712,161500,23474588785,2915,2915,2915,2915,0
20240712,161400,23474588785,2915,2915,2915,2915,0
20240712,161300,23474588785,2915,2915,2915,2915,0
20240712,161200,23474588785,2915,2915,2915,2915,0
20240712,161100,23474588785,2915,2915,2915,2915,0
20240712,161000,23474588785,2915,2915,2915,2915,0
20240712,160900,23474588785,2915,2915,2915,2915,0
20240712,160800,23474588785,2915,2915,2915,2915,0
20240712,160700,23474588785,2915,2915,2915,2915,0
20240712,160600,23474588785,2915,2915,2915,2915,0
20240712,160500,23474588785,2915,2915,2915,2915,0
20240712,160400,23474588785,2915,2915,2915,2915,0
20240712,160300,23474588785,2915,2915,2915,2915,175986
20240712,160200,23474588785,2915,2915,2915,2915,0
20240712,160100,23474588785,2915,2915,2915,2915,0
20240712,160000,23474588785,2915,2915,2915,2915,0
20240712,155900,23474588785,2915,2915,2915,2915,0
20240712,155800,23474588785,2915,2915,2915,2915,0
20240712,155700,23474588785,2915,2915,2915,2915,0
20240712,155600,23474588785,2915,2915,2915,2915,0
20240712,155500,23474588785,2915,2915,2915,2915,0
20240712,155400,23474588785,2915,2915,2915,2915,0
20240712,155300,23474588785,2915,2915,2915,2915,0
20240712,155200,23474588785,2915,2915,2915,2915,0
20240712,155100,23474588785,2915,2915,2915,2915,0
20240712,155000,23474588785,2915,2915,2915,2915,0
20240712,154900,23474588785,2915,2915,2915,2915,0
20240712,154800,23474588785,2915,2915,2915,2915,0
20240712,154700,23474588785,2915,2915,2915,2915,0
20240712,154600,23474588785,2915,2915,2915,2915,0
20240712,154500,23474588785,2915,2915,2915,2915,0
20240712,154400,23474588785,2915,2915,2915,2915,0
20240712,154300,23474588785,2915,2915,2915,2915,0
20240712,154200,23474588785,2915,2915,2915,2915,0
20240712,154100,23474588785,2915,2915,2915,2915,0
20240712,154000,23474588785,2915,2915,2915,2915,0
20240712,153900,23474588785,2915,2915,2915,2915,0
20240712,153800,23474588785,2915,2915,2915,2915,0
20240712,153700,23474588785,2915,2915,2915,2915,0
20240712,153600,23474588785,2915,2915,2915,2915,0
20240712,153500,23474588785,2915,2915,2915,2915,0
20240712,153400,23474588785,2915,2915,2915,2915,0
20240712,153300,23474588785,2915,2915,2915,2915,175986
20240712,153200,23474588785,2915,2915,2915,2915,0
20240712,153100,23474588785,2915,2915,2915,2915,0
20240712,153000,23474588785,2915,2915,2915,2915,175986
20240712,152900,22961589595,2875,2875,2875,2875,0
20240712,152800,22961589595,2875,2875,2875,2875,0
20240712,152700,22961589595,2875,2875,2875,2875,0
20240712,152600,22961589595,2875,2875,2875,2875,0
20240712,152500,22961589595,2875,2875,2875,2875,0
20240712,152400,22961589595,2875,2875,2875,2875,0
20240712,152300,22961589595,2875,2875,2875,2875,0
20240712,152200,22961589595,2875,2875,2875,2875,0
20240712,152100,22961589595,2875,2875,2875,2875,0
20240712,152000,22961589595,2875,2875,2875,2875,0
20240712,151900,22961589595,2875,2870,2875,2865,33745
20240712,151800,22864811280,2865,2870,2875,2865,22158
20240712,151700,22801234480,2870,2870,2875,2860,19660
20240712,151600,22744873720,2865,2860,2875,2855,50667
20240712,151500,22599716155,2860,2850,2860,2850,27148
20240712,151400,22522246995,2850,2855,2860,2845,17084
20240712,151300,22473517425,2855,2860,2860,2850,16514
20240712,151200,22426371650,2855,2860,2860,2855,13214
20240712,151100,22388607800,2860,2865,2865,2855,8288
20240712,151000,22364891110,2865,2855,2865,2850,17224
20240712,150900,22315651095,2850,2850,2855,2850,3544
20240712,150800,22305545605,2850,2855,2855,2845,8600
20240712,150700,22281025980,2855,2850,2855,2850,13615
20240712,150600,22242188130,2850,2840,2850,2840,24268
20240712,150500,22173159025,2835,2835,2840,2835,10532
20240712,150400,22143294250,2835,2840,2840,2830,10395
20240712,150300,22113837950,2835,2845,2845,2835,4714
20240712,150200,22100457410,2845,2845,2845,2840,1097
20240712,150100,22097337660,2840,2845,2845,2840,5199
20240712,150000,22082562355,2840,2840,2845,2840,9417
20240712,145900,22055788495,2845,2835,2845,2835,4104
20240712,145800,22044133790,2835,2835,2840,2835,748
20240712,145700,22042010295,2835,2835,2845,2835,6238
20240712,145600,22024294930,2840,2840,2845,2835,5402
20240712,145500,22008958555,2840,2840,2845,2835,1273
20240712,145400,22005343360,2840,2840,2840,2835,1703
20240712,145300,22000507840,2845,2845,2850,2825,20716
20240712,145200,21941843970,2850,2850,2850,2845,3739
20240712,145100,21931200150,2845,2845,2850,2840,5687
20240712,145000,21915007330,2845,2840,2845,2840,3799
20240712,144900,21904218115,2840,2835,2845,2835,2615
20240712,144800,21896792610,2835,2830,2835,2825,4046
20240712,144700,21885338955,2830,2840,2840,2825,4326
20240712,144600,21873089490,2840,2840,2840,2840,5626
20240712,144500,21857111650,2840,2830,2840,2830,2985
20240712,144400,21848660075,2830,2830,2835,2830,4444
20240712,144300,21836064660,2830,2835,2835,2830,1114
20240712,144200,21832909340,2835,2830,2840,2825,4063
20240712,144100,21821397520,2830,2835,2835,2820,8159
20240712,144000,21798365430,2830,2830,2835,2825,3955
20240712,143900,21787173830,2830,2840,2840,2830,2196
20240712,143800,21780949320,2835,2840,2845,2835,1785
20240712,143700,21775876420,2840,2830,2845,2830,20541
20240712,143600,21717567825,2830,2820,2830,2820,2586
20240712,143500,21710258940,2820,2825,2825,2810,319
20240712,143400,21709359040,2810,2820,2835,2810,14841
20240712,143300,21667565410,2820,2820,2825,2810,6097
20240712,143200,21650379105,2820,2830,2830,2810,22820
20240712,143100,21586101855,2830,2830,2830,2825,6235
20240712,143000,21568477220,2830,2815,2830,2815,15381
20240712,142900,21525047875,2815,2830,2830,2805,41522
20240712,142800,21408082910,2825,2830,2835,2825,13711
20240712,142700,21369331960,2830,2850,2850,2830,46428
20240712,142600,21237739940,2845,2850,2850,2845,3174
20240712,142500,21228707635,2850,2845,2850,2845,1992
20240712,142400,21223037280,2845,2850,2860,2845,3919
20240712,142300,21211867515,2850,2845,2850,2845,6766
20240712,142200,21192607735,2845,2850,2855,2845,8868
20240712,142100,21167353385,2850,2850,2855,2845,22654
20240712,142000,21102835680,2850,2865,2865,2850,5350
20240712,141900,21087579760,2860,2870,2870,2860,2179
20240712,141800,21081344635,2865,2875,2875,2865,7198
20240712,141700,21060706335,2875,2870,2875,2870,5791
20240712,141600,21044086070,2870,2875,2875,2865,11211
20240712,141500,21011877900,2875,2870,2880,2865,14689
20240712,141400,20969675940,2870,2870,2880,2865,14849
20240712,141300,20927006895,2865,2855,2880,2855,16165
20240712,141200,20880633315,2855,2840,2855,2840,3351
20240712,141100,20871089065,2840,2845,2850,2840,10383
20240712,141000,20841544105,2840,2850,2855,2835,45239
20240712,140900,20712998315,2850,2850,2855,2845,4039
20240712,140800,20701485670,2850,2855,2860,2850,9085
20240712,140700,20675585725,2860,2850,2860,2850,3440
20240712,140600,20665758675,2850,2855,2860,2850,6881
20240712,140500,20646126515,2855,2855,2865,2850,6465
20240712,140400,20627677555,2860,2860,2860,2850,6465
20240712,140300,20609218825,2860,2860,2865,2855,6176
20240712,140200,20591570455,2855,2860,2865,2855,4286
20240712,140100,20579312905,2865,2855,2865,2855,1792
20240712,140000,20574186120,2855,2865,2865,2855,4506
20240712,135900,20561307140,2865,2855,2865,2855,1443
20240712,135800,20557174960,2865,2865,2870,2855,4144
20240712,135700,20545309855,2860,2855,2865,2855,3359
20240712,135600,20535701795,2855,2850,2860,2850,3853
20240712,135500,20524705480,2845,2860,2860,2845,6410
20240712,135400,20506432885,2850,2870,2870,2845,8681
20240712,135300,20481651505,2860,2850,2870,2845,55911
20240712,135200,20322519965,2850,2850,2855,2845,6294
20240712,135100,20304586275,2850,2860,2865,2845,20490
20240712,135000,20246065765,2855,2850,2860,2840,38446
20240712,134900,20136664570,2850,2865,2865,2850,17626
20240712,134800,20086345785,2860,2855,2870,2855,32111
20240712,134700,19994420490,2855,2855,2865,2850,9026
20240712,134600,19968639850,2855,2860,2865,2850,18895
20240712,134500,19914688665,2860,2865,2870,2855,17821
20240712,134400,19863725635,2870,2875,2875,2860,19100
20240712,134300,19809024615,2875,2875,2875,2865,3926
20240712,134200,19797756490,2870,2865,2880,2855,23181
20240712,134100,19731350205,2870,2875,2875,2860,37607
20240712,134000,19623544210,2870,2875,2885,2870,19828
20240712,133900,19566531325,2880,2905,2905,2870,35399
20240712,133800,19464445670,2890,2915,2915,2890,42306
20240712,133700,19341755820,2915,2880,2920,2875,75452
20240712,133600,19122637160,2880,2880,2885,2865,20236
20240712,133500,19064424610,2880,2890,2900,2875,75613
20240712,133400,18845886100,2890,2860,2905,2855,130003
20240712,133300,18470681450,2860,2855,2860,2845,14683
20240712,133200,18428794845,2855,2855,2860,2840,23361
20240712,133100,18362216015,2855,2860,2860,2835,77703
20240712,133000,18141289830,2865,2870,2870,2855,12932
20240712,132900,18104304790,2870,2850,2870,2850,24770
20240712,132800,18033578555,2855,2865,2875,2850,43023
20240712,132700,17910524930,2870,2860,2880,2855,28148
20240712,132600,17829940450,2855,2875,2880,2855,59656
20240712,132500,17658999680,2880,2860,2885,2855,38277
20240712,132400,17549254665,2855,2860,2870,2850,73003
20240712,132300,17340629670,2860,2870,2890,2850,97449
20240712,132200,17061619000,2870,2895,2895,2860,179710
20240712,132100,16545375410,2895,2910,2915,2885,122187
20240712,132000,16191833605,2920,2915,2945,2890,230595
20240712,131900,15518324575,2910,2930,2935,2905,215847
20240712,131800,14888676965,2930,2985,2995,2920,402526
20240712,131700,13701466120,2985,2975,3030,2945,630287
20240712,131600,11818153725,2975,2980,2990,2965,305539
20240712,131500,10907313690,2990,2990,2990,2990,0
20240712,131400,10907313690,2990,2950,2990,2945,273195
20240712,131300,10095492565,2950,2870,2960,2870,379601
20240712,131200,8982784595,2870,2865,2875,2865,2372
20240712,131100,8975978685,2870,2865,2870,2865,4026
20240712,131000,8964424280,2870,2870,2870,2865,2424
20240712,130900,8957476570,2870,2870,2870,2865,2390
20240712,130800,8950620865,2875,2875,2875,2865,18198
20240712,130700,8898394730,2875,2865,2875,2850,6509
20240712,130600,8879724995,2865,2845,2865,2840,9840
20240712,130500,8851613295,2840,2840,2845,2840,2122
20240712,130400,8845577955,2840,2845,2845,2840,2770
20240712,130300,8837707515,2845,2850,2850,2840,2240
20240712,130200,8831334200,2840,2850,2850,2840,372
20240712,130100,8830275830,2850,2835,2850,2835,1959
20240712,130000,8824719800,2835,2830,2855,2830,4699
20240712,125900,8811325010,2845,2825,2845,2820,13487
20240712,125800,8773163270,2825,2830,2830,2820,9681
20240712,125700,8745808080,2830,2835,2845,2830,5352
20240712,125600,8730644995,2840,2845,2845,2840,2995
20240712,125500,8722135020,2850,2855,2855,2850,4701
20240712,125400,8708736180,2855,2855,2855,2855,1723
20240712,125300,8703817015,2850,2860,2860,2850,5206
20240712,125200,8688960545,2860,2855,2860,2855,1602
20240712,125100,8684385215,2855,2860,2860,2855,4078
20240712,125000,8672727975,2860,2860,2860,2855,8847
20240712,124900,8647469275,2860,2850,2865,2850,7955
20240712,124800,8624741260,2850,2845,2850,2845,2167
20240712,124700,8618566820,2845,2840,2845,2830,5408
20240712,124600,8603222655,2840,2845,2845,2840,2712
20240712,124500,8595515405,2850,2850,2850,2850,42
20240712,124400,8595395705,2850,2850,2850,2850,42
20240712,124300,8595276005,2850,2845,2850,2845,1062
20240712,124200,8592251495,2845,2835,2845,2830,3374
20240712,124100,8582668410,2835,2835,2835,2835,592
20240712,124000,8580990090,2835,2830,2835,2830,1545
20240712,123900,8576617575,2835,2835,2835,2830,1308
20240712,123800,8572912875,2835,2840,2840,2835,4327
20240712,123700,8560641525,2835,2835,2835,2835,191
20240712,123600,8560100040,2835,2830,2835,2830,642
20240712,123500,8558282180,2830,2835,2840,2830,9894
20240712,123400,8530259885,2835,2835,2835,2830,2424
20240712,123300,8523392845,2835,2840,2840,2835,576
20240712,123200,8521758030,2850,2850,2850,2840,10023
20240712,123100,8493270665,2845,2840,2845,2840,1268
20240712,123000,8489663235,2840,2845,2845,2840,513
20240712,122900,8488203815,2840,2845,2845,2840,3268
20240712,122800,8478907550,2845,2845,2850,2845,1317
20240712,122700,8475160665,2850,2840,2855,2840,1191
20240712,122600,8471770835,2840,2840,2840,2835,6128
20240712,122500,8454367320,2835,2835,2840,2835,2814
20240712,122400,8446380350,2835,2835,2840,2830,3850
20240712,122300,8435478395,2840,2830,2840,2830,630
20240712,122200,8433693825,2830,2840,2840,2830,3176
20240712,122100,8424704040,2835,2840,2840,2835,1648
20240712,122000,8420030960,2840,2840,2840,2835,3976
20240712,121900,8408740815,2840,2840,2845,2840,3773
20240712,121800,8398024465,2840,2845,2850,2840,4254
20240712,121700,8385926805,2845,2850,2850,2845,2780
20240712,121600,8378006305,2850,2850,2855,2845,4842
20240712,121500,8364206620,2850,2855,2865,2850,760
20240712,121400,8362039635,2855,2860,2865,2855,2754
20240712,121300,8354170760,2860,2865,2870,2855,5317
20240712,121200,8338955880,2860,2875,2875,2860,8055
20240712,121100,8315885335,2875,2855,2875,2855,10893
20240712,121000,8284681700,2850,2855,2855,2845,2424
20240712,120900,8277775085,2855,2855,2855,2850,1574
20240712,120800,8273284685,2855,2850,2860,2850,4372
20240712,120700,8260796545,2845,2850,2860,2835,2070
20240712,120600,8254905240,2855,2855,2860,2845,3781
20240712,120500,8244125445,2855,2860,2860,2855,973
20240712,120400,8241347375,2860,2865,2865,2855,1799
20240712,120300,8236207230,2865,2865,2865,2855,7050
20240712,120200,8216025885,2860,2850,2860,2850,8228
20240712,120100,8192539850,2850,2845,2850,2840,3434
20240712,120000,8182770405,2845,2840,2845,2835,409
20240712,115900,8181609075,2840,2830,2845,2830,481
20240712,115800,8180244445,2835,2835,2840,2830,3523
20240712,115700,8170268400,2835,2840,2840,2830,596
20240712,115600,8168578705,2845,2845,2845,2830,3057
20240712,115500,8159908535,2845,2835,2845,2835,1606
20240712,115400,8155344795,2845,2845,2845,2835,1659
20240712,115300,8150633355,2845,2840,2850,2840,1136
20240712,115200,8147403605,2840,2840,2845,2840,1377
20240712,115100,8143487750,2845,2850,2850,2840,909
20240712,115000,8140899650,2850,2850,2850,2845,1351
20240712,114900,8137054915,2850,2855,2855,2845,1807
20240712,114800,8131906785,2855,2860,2860,2850,7796
20240712,114700,8109687240,2850,2860,2860,2850,1656
20240712,114600,8104965585,2860,2855,2860,2855,1173
20240712,114500,8101616555,2855,2865,2865,2850,4580
20240712,114400,8088514455,2865,2855,2865,2850,9942
20240712,114300,8060113690,2855,2840,2860,2840,13613
20240712,114200,8021321245,2840,2840,2840,2840,793
20240712,114100,8019069125,2840,2840,2840,2835,5064
20240712,114000,8004697645,2840,2840,2840,2835,300
20240712,113900,8003846125,2840,2840,2840,2835,743
20240712,113800,8001739675,2840,2840,2845,2835,4543
20240712,113700,7988849490,2830,2835,2840,2830,923
20240712,113600,7986234935,2840,2845,2845,2835,1381
20240712,113500,7982315995,2845,2840,2845,2840,1232
20240712,113400,7978817040,2840,2835,2840,2835,1205
20240712,113300,7975398960,2840,2830,2840,2830,930
20240712,113200,7972766465,2830,2840,2840,2830,1340
20240712,113100,7968974050,2840,2840,2840,2830,321
20240712,113000,7968064195,2840,2825,2840,2820,2365
20240712,112900,7961361225,2830,2825,2830,2825,2717
20240712,112800,7953685515,2830,2825,2830,2825,2139
20240712,112700,7947640060,2825,2820,2825,2815,9165
20240712,112600,7921785435,2815,2825,2830,2815,12351
20240712,112500,7886943630,2830,2830,2835,2820,8147
20240712,112400,7863931740,2825,2835,2840,2825,6075
20240712,112300,7846746890,2840,2840,2840,2835,1315
20240712,112200,7843016755,2840,2840,2840,2835,1095
20240712,112100,7839908235,2840,2845,2845,2835,3678
20240712,112000,7829463780,2845,2845,2845,2835,495
20240712,111900,7828056280,2845,2840,2845,2835,1223
20240712,111800,7824583710,2840,2840,2840,2830,2803
20240712,111700,7816642075,2840,2830,2840,2825,6481
20240712,111600,7798310840,2835,2830,2840,2830,1903
20240712,111500,7792920055,2830,2825,2845,2825,8895
20240712,111400,7767725685,2825,2840,2845,2820,40414
20240712,111300,7653332950,2840,2845,2850,2840,2689
20240712,111200,7645687945,2850,2840,2850,2840,4303
20240712,111100,7633451890,2840,2835,2840,2830,12361
20240712,111000,7598415725,2835,2845,2850,2835,23561
20240712,110900,7531579850,2850,2850,2850,2840,4969
20240712,110800,7517455355,2850,2845,2850,2845,4514
20240712,110700,7504612915,2845,2850,2855,2845,5943
20240712,110600,7487692850,2855,2855,2855,2850,788
20240712,110500,7485446875,2850,2850,2855,2850,2675
20240712,110400,7477822165,2850,2850,2855,2845,3220
20240712,110300,7468655360,2850,2845,2850,2840,2768
20240712,110200,7460777260,2850,2855,2860,2845,14312
20240712,110100,7420039345,2860,2870,2870,2845,12924
20240712,110000,7383182655,2870,2875,2875,2865,4384
20240712,105900,7370600800,2875,2875,2880,2870,1117
20240712,105800,7367388435,2875,2870,2880,2870,1326
20240712,105700,7363578930,2875,2870,2875,2860,6195
20240712,105600,7345811125,2870,2875,2880,2870,1462
20240712,105500,7341608390,2875,2880,2880,2860,3911
20240712,105400,7330401670,2875,2885,2885,2870,5416
20240712,105300,7314830120,2885,2875,2885,2875,2438
20240712,105200,7307813785,2880,2900,2900,2875,23731
20240712,105100,7239316430,2900,2880,2900,2875,20365
20240712,105000,7180480160,2880,2870,2880,2865,6157
20240712,104900,7162803930,2870,2865,2870,2855,2916
20240712,104800,7154452485,2865,2860,2865,2850,7229
20240712,104700,7133806080,2865,2855,2865,2850,4844
20240712,104600,7119980400,2860,2855,2865,2855,1412
20240712,104500,7115948640,2865,2860,2865,2855,2771
20240712,104400,7108020345,2860,2865,2870,2860,3639
20240712,104300,7097592290,2865,2860,2865,2860,858
20240712,104200,7095137630,2865,2850,2865,2850,1515
20240712,104100,7090805165,2860,2845,2860,2845,6670
20240712,104000,7071791140,2845,2860,2865,2845,3702
20240712,103900,7061229800,2860,2855,2860,2850,11346
20240712,103800,7028875225,2850,2850,2860,2845,7994
20240712,103700,7006087375,2845,2860,2865,2845,28234
20240712,103600,6925607170,2855,2855,2865,2855,16840
20240712,103500,6877462840,2855,2865,2865,2855,7523
20240712,103400,6855959355,2875,2875,2880,2860,14538
20240712,103300,6814303170,2875,2870,2880,2865,4441
20240712,103200,6801559435,2865,2885,2885,2865,7232
20240712,103100,6780777070,2885,2885,2895,2880,17758
20240712,103000,6729508370,2885,2865,2885,2865,9198
20240712,102900,6703085805,2870,2870,2870,2860,3408
20240712,102800,6693320765,2865,2880,2880,2860,19189
20240712,102700,6638328795,2880,2875,2880,2865,6460
20240712,102600,6619785520,2875,2890,2890,2870,12164
20240712,102500,6584836380,2890,2890,2890,2880,3021
20240712,102400,6576114930,2890,2880,2890,2875,11236
20240712,102300,6543755780,2880,2870,2880,2860,19346
20240712,102200,6488223950,2870,2905,2905,2860,56895
20240712,102100,6324129750,2905,2910,2910,2890,42904
20240712,102000,6199696350,2900,2900,2915,2885,52648
20240712,101900,6046747365,2900,2890,2910,2890,38488
20240712,101800,5934976065,2885,2895,2900,2880,14534
20240712,101700,5893000475,2895,2905,2910,2890,48690
20240712,101600,5751721490,2910,2885,2910,2885,82272
20240712,101500,5512825000,2885,2875,2890,2875,19291
20240712,101400,5457179205,2875,2875,2885,2875,14523
20240712,101300,5415377430,2875,2875,2880,2860,17218
20240712,101200,5365900710,2880,2850,2880,2850,16791
20240712,101100,5317715305,2850,2850,2860,2850,7769
20240712,101000,5295526735,2845,2850,2850,2845,7154
20240712,100900,5275143835,2855,2845,2855,2845,12755
20240712,100800,5238815150,2845,2850,2850,2845,8836
20240712,100700,5213633695,2850,2855,2860,2845,11798
20240712,100600,5180051305,2850,2850,2860,2845,6835
20240712,100500,5160572575,2850,2855,2865,2850,17760
20240712,100400,5109882885,2855,2855,2855,2855,10098
20240712,100300,5081053095,2860,2860,2860,2855,7258
20240712,100200,5060301345,2860,2860,2860,2850,10614
20240712,100100,5029995745,2855,2865,2865,2855,11653
20240712,100000,4996684795,2870,2855,2880,2855,34184
20240712,095900,4898710635,2860,2860,2860,2855,4598
20240712,095800,4885566710,2865,2840,2865,2840,7306
20240712,095700,4864735280,2840,2845,2850,2835,21989
20240712,095600,4802203810,2845,2850,2860,2840,8765
20240712,095500,4777239030,2840,2865,2865,2835,64479
20240712,095400,4593668225,2870,2865,2870,2860,6455
20240712,095300,4575178925,2870,2870,2875,2865,13030
20240712,095200,4537814965,2870,2860,2870,2860,7001
20240712,095100,4517768225,2860,2870,2875,2855,26111
20240712,095000,4442940650,2870,2875,2880,2865,19698
20240712,094900,4386384880,2875,2880,2885,2870,36553
20240712,094800,4281237390,2885,2885,2895,2880,38850
20240712,094700,4169066565,2890,2895,2900,2885,63552
20240712,094600,3985208865,2890,2870,2920,2865,166183
20240712,094500,3504145165,2870,2870,2875,2860,28546
20240712,094400,3422291320,2870,2870,2875,2865,25177
20240712,094300,3350016395,2875,2875,2875,2855,51943
20240712,094200,3201158080,2875,2845,2875,2845,39672
20240712,094100,3087608645,2840,2840,2850,2840,16340
20240712,094000,3041098970,2840,2840,2850,2835,14850
20240712,093900,2998923735,2835,2860,2865,2835,35591
20240712,093800,2897388415,2860,2845,2865,2835,47654
20240712,093700,2761389590,2840,2820,2845,2820,25451
20240712,093600,2689245290,2815,2825,2825,2815,18878
20240712,093500,2636051940,2825,2830,2830,2815,18019
20240712,093400,2585197100,2825,2835,2845,2820,31842
20240712,093300,2495063825,2840,2840,2845,2830,27648
20240712,093200,2416609210,2840,2850,2850,2840,10971
20240712,093100,2385406515,2840,2830,2860,2825,26753
20240712,093000,2309231430,2815,2845,2845,2815,42871
20240712,092900,2187814390,2840,2890,2895,2840,92321
20240712,092800,1923614125,2885,2835,2900,2830,121689
20240712,092700,1575325950,2835,2815,2835,2810,39731
20240712,092600,1463233635,2815,2810,2820,2810,10479
20240712,092500,1433741755,2815,2825,2830,2810,26998
20240712,092400,1357558085,2830,2785,2835,2785,43984
20240712,092300,1233758660,2790,2800,2800,2785,9226
20240712,092200,1207987655,2795,2810,2810,2785,32621
20240712,092100,1116682340,2810,2795,2815,2785,51947
20240712,092000,971048905,2790,2775,2800,2775,50891
20240712,091900,829053540,2780,2785,2790,2770,45428
20240712,091800,702699845,2785,2720,2785,2720,31496
20240712,091700,615992125,2720,2730,2730,2720,5233
20240712,091600,601749870,2730,2735,2735,2725,8180
20240712,091500,579430245,2735,2735,2735,2735,921
20240712,091400,576911310,2735,2735,2735,2730,3518
20240712,091300,567290830,2735,2730,2740,2725,12821
20240712,091200,532278040,2730,2745,2745,2715,24118
20240712,091100,466313495,2745,2710,2745,2705,11998
20240712,091000,433623455,2710,2705,2710,2705,772
20240712,090900,431534890,2705,2690,2705,2690,16043
20240712,090800,388346965,2675,2690,2690,2675,23267
20240712,090700,325873720,2690,2695,2700,2690,11173
20240712,090600,295771550,2695,2700,2705,2695,5353
20240712,090500,281324340,2710,2700,2710,2700,3501
20240712,090400,271845220,2710,2705,2720,2700,22393
20240712,090300,211292235,2705,2715,2725,2705,6630
20240712,090200,193304930,2720,2720,2725,2710,8528
20240712,090100,170144580,2730,2720,2730,2705,15884
20240712,090000,127025970,2715,2720,2720,2705,21061