stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,211700,25351618570,5900,5900,5900,5900,30826
20240709,211600,25351618570,5900,5900,5900,5900,0
20240709,211500,25351618570,5900,5900,5900,5900,0
20240709,211400,25351618570,5900,5900,5900,5900,0
20240709,211300,25351618570,5900,5900,5900,5900,0
20240709,211200,25351618570,5900,5900,5900,5900,0
20240709,211100,25351618570,5900,5900,5900,5900,0
20240709,211000,25351618570,5900,5900,5900,5900,0
20240709,210900,25351618570,5900,5900,5900,5900,0
20240709,210800,25351618570,5900,5900,5900,5900,0
20240709,210700,25351618570,5900,5900,5900,5900,0
20240709,210600,25351618570,5900,5900,5900,5900,0
20240709,210500,25351618570,5900,5900,5900,5900,0
20240709,210400,25351618570,5900,5900,5900,5900,0
20240709,210300,25351618570,5900,5900,5900,5900,0
20240709,210200,25351618570,5900,5900,5900,5900,0
20240709,210100,25351618570,5900,5900,5900,5900,0
20240709,210000,25351618570,5900,5900,5900,5900,0
20240709,205900,25351618570,5900,5900,5900,5900,0
20240709,205800,25351618570,5900,5900,5900,5900,0
20240709,205700,25351618570,5900,5900,5900,5900,0
20240709,205600,25351618570,5900,5900,5900,5900,0
20240709,205500,25351618570,5900,5900,5900,5900,0
20240709,205400,25351618570,5900,5900,5900,5900,0
20240709,205300,25351618570,5900,5900,5900,5900,0
20240709,205200,25351618570,5900,5900,5900,5900,0
20240709,205100,25351618570,5900,5900,5900,5900,0
20240709,205000,25351618570,5900,5900,5900,5900,0
20240709,204900,25351618570,5900,5900,5900,5900,0
20240709,204800,25351618570,5900,5900,5900,5900,0
20240709,204700,25351618570,5900,5900,5900,5900,30826
20240709,204600,25351618570,5900,5900,5900,5900,0
20240709,204500,25351618570,5900,5900,5900,5900,0
20240709,204400,25351618570,5900,5900,5900,5900,0
20240709,204300,25351618570,5900,5900,5900,5900,0
20240709,204200,25351618570,5900,5900,5900,5900,0
20240709,204100,25351618570,5900,5900,5900,5900,0
20240709,204000,25351618570,5900,5900,5900,5900,0
20240709,203900,25351618570,5900,5900,5900,5900,0
20240709,203800,25351618570,5900,5900,5900,5900,0
20240709,203700,25351618570,5900,5900,5900,5900,0
20240709,203600,25351618570,5900,5900,5900,5900,0
20240709,203500,25351618570,5900,5900,5900,5900,0
20240709,203400,25351618570,5900,5900,5900,5900,0
20240709,203300,25351618570,5900,5900,5900,5900,0
20240709,203200,25351618570,5900,5900,5900,5900,0
20240709,203100,25351618570,5900,5900,5900,5900,0
20240709,203000,25351618570,5900,5900,5900,5900,0
20240709,202900,25351618570,5900,5900,5900,5900,0
20240709,202800,25351618570,5900,5900,5900,5900,0
20240709,202700,25351618570,5900,5900,5900,5900,0
20240709,202600,25351618570,5900,5900,5900,5900,0
20240709,202500,25351618570,5900,5900,5900,5900,0
20240709,202400,25351618570,5900,5900,5900,5900,0
20240709,202300,25351618570,5900,5900,5900,5900,0
20240709,202200,25351618570,5900,5900,5900,5900,0
20240709,202100,25351618570,5900,5900,5900,5900,0
20240709,202000,25351618570,5900,5900,5900,5900,0
20240709,201900,25351618570,5900,5900,5900,5900,0
20240709,201800,25351618570,5900,5900,5900,5900,0
20240709,201700,25351618570,5900,5900,5900,5900,30826
20240709,201600,25351618570,5900,5900,5900,5900,0
20240709,201500,25351618570,5900,5900,5900,5900,0
20240709,201400,25351618570,5900,5900,5900,5900,0
20240709,201300,25351618570,5900,5900,5900,5900,0
20240709,201200,25351618570,5900,5900,5900,5900,0
20240709,201100,25351618570,5900,5900,5900,5900,0
20240709,201000,25351618570,5900,5900,5900,5900,0
20240709,200900,25351618570,5900,5900,5900,5900,0
20240709,200800,25351618570,5900,5900,5900,5900,0
20240709,200700,25351618570,5900,5900,5900,5900,0
20240709,200600,25351618570,5900,5900,5900,5900,0
20240709,200500,25351618570,5900,5900,5900,5900,0
20240709,200400,25351618570,5900,5900,5900,5900,0
20240709,200300,25351618570,5900,5900,5900,5900,0
20240709,200200,25351618570,5900,5900,5900,5900,0
20240709,200100,25351618570,5900,5900,5900,5900,0
20240709,200000,25351618570,5900,5900,5900,5900,0
20240709,195900,25351618570,5900,5900,5900,5900,0
20240709,195800,25351618570,5900,5900,5900,5900,0
20240709,195700,25351618570,5900,5900,5900,5900,0
20240709,195600,25351618570,5900,5900,5900,5900,0
20240709,195500,25351618570,5900,5900,5900,5900,0
20240709,195400,25351618570,5900,5900,5900,5900,0
20240709,195300,25351618570,5900,5900,5900,5900,0
20240709,195200,25351618570,5900,5900,5900,5900,0
20240709,195100,25351618570,5900,5900,5900,5900,0
20240709,195000,25351618570,5900,5900,5900,5900,0
20240709,194900,25351618570,5900,5900,5900,5900,0
20240709,194800,25351618570,5900,5900,5900,5900,0
20240709,194700,25351618570,5900,5900,5900,5900,30826
20240709,194600,25351618570,5900,5900,5900,5900,0
20240709,194500,25351618570,5900,5900,5900,5900,0
20240709,194400,25351618570,5900,5900,5900,5900,0
20240709,194300,25351618570,5900,5900,5900,5900,0
20240709,194200,25351618570,5900,5900,5900,5900,0
20240709,194100,25351618570,5900,5900,5900,5900,0
20240709,194000,25351618570,5900,5900,5900,5900,0
20240709,193900,25351618570,5900,5900,5900,5900,0
20240709,193800,25351618570,5900,5900,5900,5900,0
20240709,193700,25351618570,5900,5900,5900,5900,0
20240709,193600,25351618570,5900,5900,5900,5900,0
20240709,193500,25351618570,5900,5900,5900,5900,0
20240709,193400,25351618570,5900,5900,5900,5900,0
20240709,193300,25351618570,5900,5900,5900,5900,0
20240709,193200,25351618570,5900,5900,5900,5900,0
20240709,193100,25351618570,5900,5900,5900,5900,0
20240709,193000,25351618570,5900,5900,5900,5900,0
20240709,192900,25351618570,5900,5900,5900,5900,0
20240709,192800,25351618570,5900,5900,5900,5900,0
20240709,192700,25351618570,5900,5900,5900,5900,0
20240709,192600,25351618570,5900,5900,5900,5900,0
20240709,192500,25351618570,5900,5900,5900,5900,0
20240709,192400,25351618570,5900,5900,5900,5900,0
20240709,192300,25351618570,5900,5900,5900,5900,0
20240709,192200,25351618570,5900,5900,5900,5900,0
20240709,192100,25351618570,5900,5900,5900,5900,0
20240709,192000,25351618570,5900,5900,5900,5900,0
20240709,191900,25351618570,5900,5900,5900,5900,0
20240709,191800,25351618570,5900,5900,5900,5900,0
20240709,191700,25351618570,5900,5900,5900,5900,30826
20240709,191600,25351618570,5900,5900,5900,5900,0
20240709,191500,25351618570,5900,5900,5900,5900,0
20240709,191400,25351618570,5900,5900,5900,5900,0
20240709,191300,25351618570,5900,5900,5900,5900,0
20240709,191200,25351618570,5900,5900,5900,5900,0
20240709,191100,25351618570,5900,5900,5900,5900,0
20240709,191000,25351618570,5900,5900,5900,5900,0
20240709,190900,25351618570,5900,5900,5900,5900,0
20240709,190800,25351618570,5900,5900,5900,5900,0
20240709,190700,25351618570,5900,5900,5900,5900,0
20240709,190600,25351618570,5900,5900,5900,5900,0
20240709,190500,25351618570,5900,5900,5900,5900,0
20240709,190400,25351618570,5900,5900,5900,5900,0
20240709,190300,25351618570,5900,5900,5900,5900,0
20240709,190200,25351618570,5900,5900,5900,5900,0
20240709,190100,25351618570,5900,5900,5900,5900,0
20240709,190000,25351618570,5900,5900,5900,5900,0
20240709,185900,25351618570,5900,5900,5900,5900,0
20240709,185800,25351618570,5900,5900,5900,5900,0
20240709,185700,25351618570,5900,5900,5900,5900,0
20240709,185600,25351618570,5900,5900,5900,5900,0
20240709,185500,25351618570,5900,5900,5900,5900,0
20240709,185400,25351618570,5900,5900,5900,5900,0
20240709,185300,25351618570,5900,5900,5900,5900,0
20240709,185200,25351618570,5900,5900,5900,5900,0
20240709,185100,25351618570,5900,5900,5900,5900,0
20240709,185000,25351618570,5900,5900,5900,5900,0
20240709,184900,25351618570,5900,5900,5900,5900,0
20240709,184800,25351618570,5900,5900,5900,5900,0
20240709,184700,25351618570,5900,5900,5900,5900,30826
20240709,184600,25351618570,5900,5900,5900,5900,0
20240709,184500,25351618570,5900,5900,5900,5900,0
20240709,184400,25351618570,5900,5900,5900,5900,0
20240709,184300,25351618570,5900,5900,5900,5900,0
20240709,184200,25351618570,5900,5900,5900,5900,0
20240709,184100,25351618570,5900,5900,5900,5900,0
20240709,184000,25351618570,5900,5900,5900,5900,0
20240709,183900,25351618570,5900,5900,5900,5900,0
20240709,183800,25351618570,5900,5900,5900,5900,0
20240709,183700,25351618570,5900,5900,5900,5900,0
20240709,183600,25351618570,5900,5900,5900,5900,0
20240709,183500,25351618570,5900,5900,5900,5900,0
20240709,183400,25351618570,5900,5900,5900,5900,0
20240709,183300,25351618570,5900,5900,5900,5900,0
20240709,183200,25351618570,5900,5900,5900,5900,0
20240709,183100,25351618570,5900,5900,5900,5900,0
20240709,183000,25351618570,5900,5900,5900,5900,0
20240709,182900,25351618570,5900,5900,5900,5900,0
20240709,182800,25351618570,5900,5900,5900,5900,0
20240709,182700,25351618570,5900,5900,5900,5900,0
20240709,182600,25351618570,5900,5900,5900,5900,0
20240709,182500,25351618570,5900,5900,5900,5900,0
20240709,182400,25351618570,5900,5900,5900,5900,0
20240709,182300,25351618570,5900,5900,5900,5900,0
20240709,182200,25351618570,5900,5900,5900,5900,0
20240709,182100,25351618570,5900,5900,5900,5900,0
20240709,182000,25351618570,5900,5900,5900,5900,0
20240709,181900,25351618570,5900,5900,5900,5900,0
20240709,181800,25351618570,5900,5900,5900,5900,0
20240709,181700,25351618570,5900,5900,5900,5900,30826
20240709,181600,25351618570,5900,5900,5900,5900,0
20240709,181500,25351618570,5900,5900,5900,5900,0
20240709,181400,25351618570,5900,5900,5900,5900,0
20240709,181300,25351618570,5900,5900,5900,5900,0
20240709,181200,25351618570,5900,5900,5900,5900,0
20240709,181100,25351618570,5900,5900,5900,5900,0
20240709,181000,25351618570,5900,5900,5900,5900,0
20240709,180900,25351618570,5900,5900,5900,5900,0
20240709,180800,25351618570,5900,5900,5900,5900,0
20240709,180700,25351618570,5900,5900,5900,5900,0
20240709,180600,25351618570,5900,5900,5900,5900,0
20240709,180500,25351618570,5900,5900,5900,5900,0
20240709,180400,25351618570,5900,5900,5900,5900,0
20240709,180300,25351618570,5900,5900,5900,5900,0
20240709,180200,25351618570,5900,5900,5900,5900,0
20240709,180100,25351618570,5900,5900,5900,5900,0
20240709,180000,25351618570,5900,5900,5900,5900,0
20240709,175900,25351618570,5900,5900,5900,5900,0
20240709,175800,25351618570,5900,5900,5900,5900,0
20240709,175700,25351618570,5900,5900,5900,5900,0
20240709,175600,25351618570,5900,5900,5900,5900,0
20240709,175500,25351618570,5900,5900,5900,5900,0
20240709,175400,25351618570,5900,5900,5900,5900,0
20240709,175300,25351618570,5900,5900,5900,5900,0
20240709,175200,25351618570,5900,5900,5900,5900,0
20240709,175100,25351618570,5900,5900,5900,5900,0
20240709,175000,25351618570,5900,5900,5900,5900,0
20240709,174900,25351618570,5900,5900,5900,5900,0
20240709,174800,25351618570,5900,5900,5900,5900,0
20240709,174700,25351618570,5900,5900,5900,5900,30826
20240709,174600,25351618570,5900,5900,5900,5900,0
20240709,174500,25351618570,5900,5900,5900,5900,0
20240709,174400,25351618570,5900,5900,5900,5900,0
20240709,174300,25351618570,5900,5900,5900,5900,0
20240709,174200,25351618570,5900,5900,5900,5900,0
20240709,174100,25351618570,5900,5900,5900,5900,0
20240709,174000,25351618570,5900,5900,5900,5900,0
20240709,173900,25351618570,5900,5900,5900,5900,0
20240709,173800,25351618570,5900,5900,5900,5900,0
20240709,173700,25351618570,5900,5900,5900,5900,0
20240709,173600,25351618570,5900,5900,5900,5900,0
20240709,173500,25351618570,5900,5900,5900,5900,0
20240709,173400,25351618570,5900,5900,5900,5900,0
20240709,173300,25351618570,5900,5900,5900,5900,0
20240709,173200,25351618570,5900,5900,5900,5900,0
20240709,173100,25351618570,5900,5900,5900,5900,0
20240709,173000,25351618570,5900,5900,5900,5900,0
20240709,172900,25351618570,5900,5900,5900,5900,0
20240709,172800,25351618570,5900,5900,5900,5900,0
20240709,172700,25351618570,5900,5900,5900,5900,0
20240709,172600,25351618570,5900,5900,5900,5900,0
20240709,172500,25351618570,5900,5900,5900,5900,0
20240709,172400,25351618570,5900,5900,5900,5900,0
20240709,172300,25351618570,5900,5900,5900,5900,0
20240709,172200,25351618570,5900,5900,5900,5900,0
20240709,172100,25351618570,5900,5900,5900,5900,0
20240709,172000,25351618570,5900,5900,5900,5900,0
20240709,171900,25351618570,5900,5900,5900,5900,0
20240709,171800,25351618570,5900,5900,5900,5900,0
20240709,171700,25351618570,5900,5900,5900,5900,30826
20240709,171600,25351618570,5900,5900,5900,5900,0
20240709,171500,25351618570,5900,5900,5900,5900,0
20240709,171400,25351618570,5900,5900,5900,5900,0
20240709,171300,25351618570,5900,5900,5900,5900,0
20240709,171200,25351618570,5900,5900,5900,5900,0
20240709,171100,25351618570,5900,5900,5900,5900,0
20240709,171000,25351618570,5900,5900,5900,5900,0
20240709,170900,25351618570,5900,5900,5900,5900,0
20240709,170800,25351618570,5900,5900,5900,5900,0
20240709,170700,25351618570,5900,5900,5900,5900,0
20240709,170600,25351618570,5900,5900,5900,5900,0
20240709,170500,25351618570,5900,5900,5900,5900,0
20240709,170400,25351618570,5900,5900,5900,5900,0
20240709,170300,25351618570,5900,5900,5900,5900,0
20240709,170200,25351618570,5900,5900,5900,5900,0
20240709,170100,25351618570,5900,5900,5900,5900,0
20240709,170000,25351618570,5900,5900,5900,5900,0
20240709,165900,25351618570,5900,5900,5900,5900,0
20240709,165800,25351618570,5900,5900,5900,5900,0
20240709,165700,25351618570,5900,5900,5900,5900,0
20240709,165600,25351618570,5900,5900,5900,5900,0
20240709,165500,25351618570,5900,5900,5900,5900,0
20240709,165400,25351618570,5900,5900,5900,5900,0
20240709,165300,25351618570,5900,5900,5900,5900,0
20240709,165200,25351618570,5900,5900,5900,5900,0
20240709,165100,25351618570,5900,5900,5900,5900,0
20240709,165000,25351618570,5900,5900,5900,5900,0
20240709,164900,25351618570,5900,5900,5900,5900,0
20240709,164800,25351618570,5900,5900,5900,5900,0
20240709,164700,25351618570,5900,5900,5900,5900,30826
20240709,164600,25351618570,5900,5900,5900,5900,0
20240709,164500,25351618570,5900,5900,5900,5900,0
20240709,164400,25351618570,5900,5900,5900,5900,0
20240709,164300,25351618570,5900,5900,5900,5900,0
20240709,164200,25351618570,5900,5900,5900,5900,0
20240709,164100,25351618570,5900,5900,5900,5900,0
20240709,164000,25351618570,5900,5900,5900,5900,0
20240709,163900,25351618570,5900,5900,5900,5900,0
20240709,163800,25351618570,5900,5900,5900,5900,0
20240709,163700,25351618570,5900,5900,5900,5900,0
20240709,163600,25351618570,5900,5900,5900,5900,0
20240709,163500,25351618570,5900,5900,5900,5900,0
20240709,163400,25351618570,5900,5900,5900,5900,0
20240709,163300,25351618570,5900,5900,5900,5900,0
20240709,163200,25351618570,5900,5900,5900,5900,0
20240709,163100,25351618570,5900,5900,5900,5900,0
20240709,163000,25351618570,5900,5900,5900,5900,0
20240709,162900,25351618570,5900,5900,5900,5900,0
20240709,162800,25351618570,5900,5900,5900,5900,0
20240709,162700,25351618570,5900,5900,5900,5900,0
20240709,162600,25351618570,5900,5900,5900,5900,0
20240709,162500,25351618570,5900,5900,5900,5900,0
20240709,162400,25351618570,5900,5900,5900,5900,0
20240709,162300,25351618570,5900,5900,5900,5900,0
20240709,162200,25351618570,5900,5900,5900,5900,0
20240709,162100,25351618570,5900,5900,5900,5900,0
20240709,162000,25351618570,5900,5900,5900,5900,0
20240709,161900,25351618570,5900,5900,5900,5900,0
20240709,161800,25351618570,5900,5900,5900,5900,0
20240709,161700,25351618570,5900,5900,5900,5900,30826
20240709,161600,25351618570,5900,5900,5900,5900,0
20240709,161500,25351618570,5900,5900,5900,5900,0
20240709,161400,25351618570,5900,5900,5900,5900,0
20240709,161300,25351618570,5900,5900,5900,5900,0
20240709,161200,25351618570,5900,5900,5900,5900,0
20240709,161100,25351618570,5900,5900,5900,5900,0
20240709,161000,25351618570,5900,5900,5900,5900,0
20240709,160900,25351618570,5900,5900,5900,5900,0
20240709,160800,25351618570,5900,5900,5900,5900,0
20240709,160700,25351618570,5900,5900,5900,5900,0
20240709,160600,25351618570,5900,5900,5900,5900,0
20240709,160500,25351618570,5900,5900,5900,5900,0
20240709,160400,25351618570,5900,5900,5900,5900,0
20240709,160300,25351618570,5900,5900,5900,5900,0
20240709,160200,25351618570,5900,5900,5900,5900,0
20240709,160100,25351618570,5900,5900,5900,5900,0
20240709,160000,25351618570,5900,5900,5900,5900,0
20240709,155900,25351618570,5900,5900,5900,5900,0
20240709,155800,25351618570,5900,5900,5900,5900,0
20240709,155700,25351618570,5900,5900,5900,5900,0
20240709,155600,25351618570,5900,5900,5900,5900,0
20240709,155500,25351618570,5900,5900,5900,5900,0
20240709,155400,25351618570,5900,5900,5900,5900,0
20240709,155300,25351618570,5900,5900,5900,5900,0
20240709,155200,25351618570,5900,5900,5900,5900,0
20240709,155100,25351618570,5900,5900,5900,5900,0
20240709,155000,25351618570,5900,5900,5900,5900,0
20240709,154900,25351618570,5900,5900,5900,5900,0
20240709,154800,25351618570,5900,5900,5900,5900,0
20240709,154700,25351618570,5900,5900,5900,5900,30826
20240709,154600,25351618570,5900,5900,5900,5900,0
20240709,154500,25351618570,5900,5900,5900,5900,0
20240709,154400,25351618570,5900,5900,5900,5900,0
20240709,154300,25351618570,5900,5900,5900,5900,0
20240709,154200,25351618570,5900,5900,5900,5900,0
20240709,154100,25351618570,5900,5900,5900,5900,0
20240709,154000,25351618570,5900,5900,5900,5900,0
20240709,153900,25351618570,5900,5900,5900,5900,0
20240709,153800,25351618570,5900,5900,5900,5900,0
20240709,153700,25351618570,5900,5900,5900,5900,0
20240709,153600,25351618570,5900,5900,5900,5900,0
20240709,153500,25351618570,5900,5900,5900,5900,0
20240709,153400,25351618570,5900,5900,5900,5900,0
20240709,153300,25351618570,5900,5900,5900,5900,0
20240709,153200,25351618570,5900,5900,5900,5900,0
20240709,153100,25351618570,5900,5900,5900,5900,0
20240709,153000,25351618570,5900,5900,5900,5900,30826
20240709,152900,25169745170,5900,5900,5900,5900,0
20240709,152800,25169745170,5900,5900,5900,5900,0
20240709,152700,25169745170,5900,5900,5900,5900,0
20240709,152600,25169745170,5900,5900,5900,5900,0
20240709,152500,25169745170,5900,5900,5900,5900,0
20240709,152400,25169745170,5900,5900,5900,5900,0
20240709,152300,25169745170,5900,5900,5900,5900,0
20240709,152200,25169745170,5900,5900,5900,5900,0
20240709,152100,25169745170,5900,5900,5900,5900,0
20240709,152000,25169745170,5900,5900,5900,5900,0
20240709,151900,25169745170,5900,5910,5920,5870,7229
20240709,151800,25127136840,5920,5860,5920,5850,16627
20240709,151700,25029340900,5870,5880,5880,5850,15356
20240709,151600,24939372550,5850,5900,5910,5850,39420
20240709,151500,24707826650,5910,5910,5920,5900,6799
20240709,151400,24667634860,5910,5910,5920,5900,5369
20240709,151300,24635912010,5910,5920,5920,5900,3500
20240709,151200,24615213620,5920,5910,5920,5900,8607
20240709,151100,24564361080,5910,5910,5920,5900,5549
20240709,151000,24531572190,5910,5920,5930,5910,5682
20240709,150900,24497939520,5930,5930,5930,5920,5826
20240709,150800,24463418580,5930,5910,5930,5900,4487
20240709,150700,24436881090,5920,5920,5930,5900,7799
20240709,150600,24390810130,5930,5920,5930,5910,5887
20240709,150500,24355991700,5920,5920,5920,5910,4148
20240709,150400,24331441020,5910,5920,5930,5910,4633
20240709,150300,24304024980,5920,5930,5940,5920,5081
20240709,150200,24273908370,5930,5930,5940,5920,3910
20240709,150100,24250736820,5930,5920,5930,5920,258
20240709,150000,24249206940,5930,5940,5940,5930,713
20240709,145900,24244978640,5930,5920,5940,5920,5656
20240709,145800,24211421770,5930,5930,5930,5930,382
20240709,145700,24209156510,5930,5920,5930,5920,777
20240709,145600,24204556480,5920,5930,5930,5920,533
20240709,145500,24201399450,5930,5930,5930,5920,6365
20240709,145400,24163687380,5930,5940,5940,5920,3328
20240709,145300,24143949810,5940,5940,5950,5920,5375
20240709,145200,24112091080,5940,5920,5950,5920,7487
20240709,145100,24067733890,5920,5910,5930,5900,9037
20240709,145000,24014336540,5920,5940,5940,5910,8934
20240709,144900,23961365150,5940,5950,5950,5940,1744
20240709,144800,23951002560,5940,5940,5950,5940,772
20240709,144700,23946416450,5940,5950,5950,5940,2027
20240709,144600,23934372500,5950,5940,5950,5940,1689
20240709,144500,23924339000,5940,5940,5940,5930,1319
20240709,144400,23916504950,5940,5950,5950,5930,5408
20240709,144300,23884381830,5950,5970,5970,5950,6073
20240709,144200,23848216790,5970,5950,5970,5940,11083
20240709,144100,23782211650,5950,5950,5960,5940,4436
20240709,144000,23755840140,5960,5950,5960,5950,1615
20240709,143900,23746230580,5950,5940,5960,5920,6123
20240709,143800,23709871780,5940,5950,5950,5930,4997
20240709,143700,23680192100,5950,5940,5950,5940,1232
20240709,143600,23672869410,5940,5920,5940,5910,1744
20240709,143500,23662534090,5910,5910,5930,5910,10470
20240709,143400,23600599340,5910,5920,5940,5910,4767
20240709,143300,23572342130,5920,5950,5950,5920,57
20240709,143200,23572003610,5920,5940,5950,5920,12252
20240709,143100,23499426800,5940,5950,5950,5920,1349
20240709,143000,23491411480,5950,5900,5980,5900,11125
20240709,142900,23425310250,5910,5910,5910,5890,15400
20240709,142800,23334397560,5910,5940,5940,5910,17757
20240709,142700,23229115430,5940,5930,5950,5930,2943
20240709,142600,23211643790,5920,5920,5930,5920,3971
20240709,142500,23188125230,5910,5900,5930,5890,2723
20240709,142400,23172044260,5900,5900,5910,5890,6450
20240709,142300,23134033350,5910,5960,5960,5890,14404
20240709,142200,23048838780,5940,5900,5990,5890,19789
20240709,142100,22931369430,5900,5950,5950,5900,66771
20240709,142000,22536576470,5950,5950,5960,5940,1387
20240709,141900,22528324070,5950,5930,5950,5930,4665
20240709,141800,22500616300,5940,5990,5990,5930,22047
20240709,141700,22369459450,5990,5980,5990,5970,8396
20240709,141600,22319248320,5970,5980,5990,5960,6211
20240709,141500,22282150420,5980,5990,6000,5970,5593
20240709,141400,22248642630,5990,5990,5990,5970,3779
20240709,141300,22226020290,5990,5980,6000,5970,6314
20240709,141200,22188225040,5980,5970,5980,5950,4015
20240709,141100,22164278670,5970,5980,5990,5950,19484
20240709,141000,22048024350,5990,6010,6010,5940,67756
20240709,140900,21642901060,6010,5980,6010,5980,19520
20240709,140800,21525834890,5980,6000,6010,5970,36943
20240709,140700,21304504690,6000,6010,6070,5960,120546
20240709,140600,20579209730,6010,5980,6130,5980,189362
20240709,140500,19429255800,5990,6000,6010,5980,8091
20240709,140400,19380742520,6000,6000,6010,5990,7738
20240709,140300,19334307140,6010,6030,6030,5990,8366
20240709,140200,19284085940,6010,6010,6030,6000,15194
20240709,140100,19192761440,6000,6020,6020,5980,12484
20240709,140000,19117829140,6030,5980,6030,5970,23070
20240709,135900,18979245490,5970,5980,5990,5970,5826
20240709,135800,18944413180,5980,6000,6000,5970,7972
20240709,135700,18896706320,6000,5990,6000,5990,1044
20240709,135600,18890448370,5990,6010,6020,5990,9926
20240709,135500,18830853610,6000,6030,6040,5990,14088
20240709,135400,18746120330,6030,5970,6050,5960,53368
20240709,135300,18425488710,5970,5990,5990,5950,12857
20240709,135200,18348622070,5990,5910,5990,5900,19029
20240709,135100,18235181380,5920,5900,5920,5900,6146
20240709,135000,18198827400,5880,5900,5920,5880,7460
20240709,134900,18154866880,5890,5900,5910,5880,13511
20240709,134800,18075246430,5900,5920,5920,5900,2171
20240709,134700,18062434970,5900,5920,5920,5900,4619
20240709,134600,18035150610,5920,5910,5920,5910,2167
20240709,134500,18022343120,5910,5930,5930,5910,5720
20240709,134400,17988486630,5930,5920,5960,5920,10380
20240709,134300,17926829640,5930,5900,5930,5900,4079
20240709,134200,17902708430,5900,5910,5910,5900,5558
20240709,134100,17869887900,5910,5910,5910,5900,2067
20240709,134000,17857682400,5910,5910,5920,5910,9274
20240709,133900,17802858760,5920,5920,5940,5910,8380
20240709,133800,17753215950,5910,5910,5910,5890,7617
20240709,133700,17708310340,5900,5920,5920,5890,18013
20240709,133600,17601990180,5920,5930,5950,5910,8274
20240709,133500,17553001390,5920,5940,5970,5920,12118
20240709,133400,17480973120,5940,5920,5940,5920,9349
20240709,133300,17425532340,5940,5900,5950,5890,18779
20240709,133200,17314291380,5910,5930,5930,5880,61097
20240709,133100,16953876300,5930,5930,5940,5920,12647
20240709,133000,16878930010,5930,5960,5970,5920,24027
20240709,132900,16736094530,5970,5940,5970,5930,13302
20240709,132800,16657061020,5940,5960,5960,5930,21707
20240709,132700,16527925270,5960,5970,5970,5950,14767
20240709,132600,16439931540,5970,6000,6010,5970,24659
20240709,132500,16292128920,6000,5980,6020,5980,12729
20240709,132400,16215796580,5980,5950,5980,5930,13366
20240709,132300,16136133400,5930,5980,5990,5910,56350
20240709,132200,15801170720,5980,5990,5990,5970,10489
20240709,132100,15738424290,5980,5970,6010,5960,26330
20240709,132000,15580914990,5970,6020,6030,5970,52557
20240709,131900,15265837320,6020,6100,6110,6020,54184
20240709,131800,14937240130,6100,6040,6120,6030,125763
20240709,131700,14171953870,6040,6050,6060,6030,50914
20240709,131600,13863925610,6050,6000,6070,5990,68212
20240709,131500,13451906690,6000,5980,6000,5970,19013
20240709,131400,13338034020,5990,5990,6020,5980,41958
20240709,131300,13086085960,5970,5990,6000,5940,40571
20240709,131200,12843714250,5980,5960,5990,5940,46161
20240709,131100,12568845180,5940,6000,6000,5940,78473
20240709,131000,12100330420,6000,6000,6030,6000,27833
20240709,130900,11933092970,5990,6030,6040,5980,45317
20240709,130800,11660986960,6020,6000,6060,5980,77305
20240709,130700,11194358470,5990,6000,6030,5980,73835
20240709,130600,10751438550,5990,6040,6090,5990,125939
20240709,130500,9991803450,6040,6070,6140,6020,210943
20240709,130400,8707926720,6070,5940,6100,5930,234949
20240709,130300,7289489860,5950,5960,5990,5930,102406
20240709,130200,6679471620,5970,5900,6000,5860,237162
20240709,130100,5267184680,5910,5870,5940,5830,119929
20240709,130000,4559426040,5870,5780,5870,5780,48070
20240709,125900,4279016920,5780,5780,5790,5780,628
20240709,125800,4275386500,5780,5790,5790,5780,1985
20240709,125700,4263900830,5790,5790,5790,5790,200
20240709,125600,4262742830,5790,5780,5790,5780,203
20240709,125500,4261567490,5790,5790,5790,5780,538
20240709,125400,4258453580,5790,5780,5790,5780,240
20240709,125300,4257065380,5790,5770,5790,5770,1585
20240709,125200,4247905250,5770,5770,5770,5770,1431
20240709,125100,4239648380,5770,5770,5770,5770,515
20240709,125000,4236676830,5770,5770,5770,5760,321
20240709,124900,4234825660,5770,5770,5770,5770,216
20240709,124800,4233579340,5770,5770,5770,5770,206
20240709,124700,4232390720,5770,5770,5770,5770,20
20240709,124600,4232275320,5770,5780,5780,5770,1868
20240709,124500,4221496160,5780,5780,5780,5780,199
20240709,124400,4220345940,5780,5790,5790,5780,775
20240709,124300,4215859560,5790,5780,5790,5780,5465
20240709,124200,4184225240,5780,5780,5780,5770,2173
20240709,124100,4171681540,5790,5780,5790,5780,1086
20240709,124000,4165396950,5790,5760,5790,5760,6958
20240709,123900,4125256740,5770,5770,5770,5770,1
20240709,123800,4125250970,5770,5770,5770,5770,1120
20240709,123700,4118788570,5760,5760,5760,5760,1506
20240709,123600,4110114010,5760,5760,5760,5760,2358
20240709,123500,4096531930,5760,5760,5760,5760,1022
20240709,123400,4090645210,5750,5750,5750,5750,786
20240709,123300,4086125710,5750,5740,5750,5740,54
20240709,123200,4085815410,5750,5750,5750,5750,3
20240709,123100,4085798160,5740,5750,5750,5740,13
20240709,123000,4085723530,5740,5740,5740,5740,333
20240709,122900,4083812110,5740,5740,5740,5740,561
20240709,122800,4080591970,5740,5730,5740,5730,170
20240709,122700,4079616200,5740,5740,5740,5740,63
20240709,122600,4079254580,5740,5730,5740,5720,413
20240709,122500,4076889190,5730,5730,5730,5730,190
20240709,122400,4075800490,5730,5730,5730,5730,45
20240709,122300,4075542640,5720,5720,5720,5720,0
20240709,122200,4075542640,5720,5740,5740,5720,2532
20240709,122100,4061058120,5740,5760,5760,5740,10
20240709,122000,4061000660,5760,5740,5760,5720,944
20240709,121900,4055595020,5730,5740,5740,5730,200
20240709,121800,4054447730,5740,5740,5740,5740,50
20240709,121700,4054160730,5760,5760,5760,5760,11
20240709,121600,4054097370,5730,5760,5760,5730,3987
20240709,121500,4031227140,5740,5750,5760,5740,988
20240709,121400,4025552200,5750,5760,5760,5750,15
20240709,121300,4025465900,5760,5760,5760,5760,103
20240709,121200,4024872620,5750,5760,5760,5750,351
20240709,121100,4022854270,5750,5750,5750,5750,300
20240709,121000,4021129270,5760,5760,5760,5760,51
20240709,120900,4020835510,5760,5760,5760,5750,314
20240709,120800,4019028480,5750,5760,5760,5750,307
20240709,120700,4017260730,5780,5780,5780,5780,0
20240709,120600,4017260730,5780,5770,5780,5740,203
20240709,120500,4016091780,5760,5760,5760,5760,2245
20240709,120400,4003160580,5750,5750,5750,5750,4276
20240709,120300,3978573580,5750,5740,5750,5740,1879
20240709,120200,3967779410,5740,5740,5740,5740,524
20240709,120100,3964771650,5740,5740,5740,5740,70
20240709,120000,3964369850,5740,5730,5740,5730,641
20240709,115900,3960690910,5740,5740,5740,5740,446
20240709,115800,3958130870,5740,5740,5740,5740,16
20240709,115700,3958039030,5740,5740,5750,5740,209
20240709,115600,3956838690,5740,5740,5740,5740,278
20240709,115500,3955242970,5740,5740,5740,5740,709
20240709,115400,3951173310,5730,5730,5730,5730,10
20240709,115300,3951116010,5730,5730,5730,5730,106
20240709,115200,3950508630,5730,5730,5730,5730,164
20240709,115100,3949568910,5730,5740,5740,5730,357
20240709,115000,3947523230,5730,5730,5730,5730,1418
20240709,114900,3939398090,5730,5730,5730,5730,181
20240709,114800,3938360960,5730,5720,5730,5720,786
20240709,114700,3933860690,5730,5730,5730,5730,3755
20240709,114600,3912344540,5740,5740,5740,5730,749
20240709,114500,3908047210,5750,5750,5750,5750,100
20240709,114400,3907472210,5750,5750,5750,5750,1
20240709,114300,3907466460,5740,5740,5750,5740,2062
20240709,114200,3895619770,5740,5740,5740,5740,88
20240709,114100,3895114650,5730,5730,5740,5730,652
20240709,114000,3891378680,5720,5720,5720,5720,0
20240709,113900,3891378680,5720,5720,5720,5720,0
20240709,113800,3891378680,5720,5730,5730,5720,831
20240709,113700,3886622410,5720,5720,5720,5720,437
20240709,113600,3884122770,5720,5720,5720,5720,1755
20240709,113500,3874084170,5720,5730,5740,5720,1949
20240709,113400,3862933870,5730,5730,5730,5730,226
20240709,113300,3861638890,5730,5730,5730,5730,192
20240709,113200,3860538730,5730,5740,5740,5730,101
20240709,113100,3859959990,5740,5730,5740,5730,224
20240709,113000,3858676440,5730,5730,5730,5730,1265
20240709,112900,3851427990,5720,5730,5730,5720,2624
20240709,112800,3836399350,5750,5730,5750,5730,92
20240709,112700,3835872150,5750,5750,5750,5750,5
20240709,112600,3835843400,5740,5740,5740,5740,0
20240709,112500,3835843400,5740,5740,5740,5740,571
20240709,112400,3832565860,5740,5740,5740,5730,475
20240709,112300,3829839500,5730,5740,5740,5730,229
20240709,112200,3828525330,5740,5740,5740,5740,280
20240709,112100,3826918130,5730,5730,5730,5730,300
20240709,112000,3825199130,5740,5740,5740,5740,30
20240709,111900,3825026930,5730,5720,5730,5710,43
20240709,111800,3824780570,5720,5730,5730,5720,1613
20240709,111700,3815549310,5730,5720,5730,5720,159
20240709,111600,3814639810,5720,5720,5720,5720,171
20240709,111500,3813661690,5720,5710,5720,5710,119
20240709,111400,3812982160,5720,5720,5720,5720,145
20240709,111300,3812152760,5720,5710,5720,5700,410
20240709,111200,3809812380,5700,5710,5710,5700,6029
20240709,111100,3775394710,5710,5720,5720,5710,2352
20240709,111000,3761955130,5720,5730,5730,5720,582
20240709,110900,3758625890,5720,5740,5740,5720,1596
20240709,110800,3749493910,5740,5740,5740,5740,141
20240709,110700,3748684570,5730,5730,5730,5730,2622
20240709,110600,3733660510,5730,5730,5750,5730,234
20240709,110500,3732319500,5730,5730,5730,5730,1
20240709,110400,3732313770,5730,5750,5750,5730,4296
20240709,110300,3707684260,5750,5740,5750,5740,676
20240709,110200,3703798270,5750,5750,5750,5740,755
20240709,110100,3699457030,5750,5740,5750,5740,2369
20240709,110000,3685854390,5730,5720,5730,5720,1604
20240709,105900,3676673470,5720,5720,5720,5720,3166
20240709,105800,3658563950,5730,5720,5730,5720,960
20240709,105700,3653071750,5720,5730,5730,5720,3441
20240709,105600,3633376450,5730,5720,5730,5720,1366
20240709,105500,3625549460,5720,5730,5730,5720,366
20240709,105400,3623453590,5720,5720,5720,5720,0
20240709,105300,3623453590,5720,5730,5730,5720,807
20240709,105200,3618834480,5730,5720,5730,5720,7311
20240709,105100,3577002800,5730,5730,5740,5730,2949
20240709,105000,3560104530,5730,5730,5740,5730,1895
20240709,104900,3549245760,5740,5730,5740,5730,126
20240709,104800,3548523660,5730,5730,5740,5730,574
20240709,104700,3545233910,5730,5730,5740,5730,1701
20240709,104600,3535487170,5730,5750,5750,5730,195
20240709,104500,3534367900,5750,5730,5750,5730,877
20240709,104400,3529325780,5740,5740,5740,5730,2853
20240709,104300,3512972760,5740,5750,5750,5740,2167
20240709,104200,3500533570,5750,5750,5750,5750,435
20240709,104100,3498032320,5750,5760,5760,5750,694
20240709,104000,3494041780,5740,5750,5750,5740,5684
20240709,103900,3461376460,5750,5770,5770,5750,2574
20240709,103800,3446549520,5770,5770,5770,5770,103
20240709,103700,3445955210,5770,5760,5770,5760,667
20240709,103600,3442112610,5770,5760,5770,5760,341
20240709,103500,3440145150,5760,5770,5770,5760,934
20240709,103400,3434761060,5770,5780,5780,5770,86
20240709,103300,3434264030,5780,5790,5790,5770,460
20240709,103200,3431605470,5780,5780,5780,5780,882
20240709,103100,3426507510,5780,5770,5780,5770,866
20240709,103000,3421504760,5760,5760,5770,5760,2030
20240709,102900,3409803280,5760,5760,5760,5760,1913
20240709,102800,3398784400,5770,5760,5770,5750,191
20240709,102700,3397685890,5760,5760,5760,5750,2082
20240709,102600,3385713720,5750,5760,5780,5750,2679
20240709,102500,3370295020,5760,5760,5760,5760,3659
20240709,102400,3349219180,5760,5780,5780,5760,1327
20240709,102300,3341574300,5770,5780,5780,5770,2008
20240709,102200,3329968100,5770,5770,5770,5770,3
20240709,102100,3329950790,5770,5760,5770,5760,664
20240709,102000,3326121510,5760,5770,5770,5760,406
20240709,101900,3323781440,5770,5770,5770,5760,1078
20240709,101800,3317571380,5760,5760,5760,5750,748
20240709,101700,3313262910,5760,5760,5760,5760,1783
20240709,101600,3302992830,5750,5770,5770,5750,3931
20240709,101500,3280371710,5780,5780,5780,5780,1273
20240709,101400,3273013770,5780,5780,5780,5760,364
20240709,101300,3270909870,5760,5780,5780,5760,3594
20240709,101200,3250196580,5770,5770,5780,5770,2481
20240709,101100,3235880790,5770,5790,5800,5770,1226
20240709,101000,3228803670,5780,5780,5780,5780,8
20240709,100900,3228757430,5780,5810,5810,5770,2776
20240709,100800,3212711580,5790,5800,5820,5780,1937
20240709,100700,3201480600,5800,5780,5800,5780,1660
20240709,100600,3191875680,5790,5790,5790,5790,1189
20240709,100500,3184991370,5800,5790,5800,5790,1006
20240709,100400,3179156600,5790,5800,5800,5790,598
20240709,100300,3175693090,5800,5790,5800,5790,969
20240709,100200,3170082430,5790,5790,5790,5790,1220
20240709,100100,3163018630,5790,5810,5820,5790,1778
20240709,100000,3152701030,5820,5810,5820,5810,1744
20240709,095900,3142565180,5820,5820,5830,5820,2602
20240709,095800,3127421470,5820,5830,5830,5810,822
20240709,095700,3122638990,5820,5830,5830,5820,1349
20240709,095600,3114781620,5830,5830,5830,5830,997
20240709,095500,3108969110,5820,5820,5830,5820,1234
20240709,095400,3101785230,5820,5820,5820,5810,2362
20240709,095300,3088038400,5820,5830,5830,5820,553
20240709,095200,3084818840,5820,5840,5840,5820,294
20240709,095100,3083104770,5840,5810,5840,5810,6411
20240709,095000,3045731540,5800,5790,5820,5790,10835
20240709,094900,2982890810,5790,5780,5790,5780,883
20240709,094800,2977784310,5780,5790,5790,5770,4623
20240709,094700,2951069250,5780,5790,5790,5780,532
20240709,094600,2947993640,5780,5770,5780,5770,1654
20240709,094500,2938435630,5770,5760,5770,5760,1465
20240709,094400,2929984630,5760,5770,5770,5760,2670
20240709,094300,2914602920,5760,5790,5790,5760,1770
20240709,094200,2904377540,5790,5770,5790,5770,1948
20240709,094100,2893121340,5760,5770,5780,5760,8763
20240709,094000,2842614800,5770,5780,5780,5770,12870
20240709,093900,2768320520,5790,5790,5790,5780,3231
20240709,093800,2749630180,5790,5800,5800,5790,3479
20240709,093700,2729471450,5800,5810,5810,5800,4891
20240709,093600,2701095350,5810,5820,5830,5810,2327
20240709,093500,2687574690,5820,5840,5850,5810,1525
20240709,093400,2678712120,5810,5850,5850,5790,12341
20240709,093300,2606970270,5850,5830,5850,5830,1516
20240709,093200,2598107920,5830,5840,5840,5810,13465
20240709,093100,2519630100,5840,5840,5840,5830,1827
20240709,093000,2508962550,5840,5860,5860,5820,6724
20240709,092900,2469680530,5860,5880,5880,5860,1982
20240709,092800,2458045370,5880,5880,5890,5850,7256
20240709,092700,2415381510,5890,5830,5890,5820,17792
20240709,092600,2311074520,5830,5840,5850,5830,7987
20240709,092500,2264497300,5850,5840,5850,5840,2729
20240709,092400,2248552410,5850,5830,5850,5830,2798
20240709,092300,2232225510,5830,5870,5880,5830,9384
20240709,092200,2177449740,5880,5870,5880,5840,4215
20240709,092100,2152740840,5870,5870,5880,5850,4648
20240709,092000,2125500450,5880,5900,5900,5850,10353
20240709,091900,2064689670,5890,5900,5900,5890,9451
20240709,091800,2008965330,5890,5900,5900,5870,11159
20240709,091700,1943243260,5900,5890,5900,5880,15247
20240709,091600,1853461450,5890,5860,5890,5830,25572
20240709,091500,1703709270,5870,5870,5880,5860,14648
20240709,091400,1617697970,5870,5880,5880,5850,12133
20240709,091300,1546484780,5880,5860,5880,5850,11903
20240709,091200,1476653160,5860,5850,5870,5850,9857
20240709,091100,1418906020,5850,5790,5870,5790,38037
20240709,091000,1196979370,5790,5820,5830,5790,14091
20240709,090900,1115109930,5830,5820,5830,5820,5968
20240709,090800,1080373050,5830,5820,5830,5810,19162
20240709,090700,968849290,5830,5840,5840,5820,9566
20240709,090600,913086380,5840,5840,5840,5820,18873
20240709,090500,802974950,5840,5830,5840,5810,20776
20240709,090400,681870130,5820,5780,5830,5780,26701
20240709,090300,526797720,5780,5800,5810,5780,9740
20240709,090200,470378700,5810,5790,5810,5780,19427
20240709,090100,357806000,5790,5790,5820,5770,24522
20240709,090000,215672530,5790,5730,5790,5720,37251