stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240710,194500,1002631990,2570,2570,2570,2570,3707
20240710,194400,1002631990,2570,2570,2570,2570,0
20240710,194300,1002631990,2570,2570,2570,2570,0
20240710,194200,1002631990,2570,2570,2570,2570,0
20240710,194100,1002631990,2570,2570,2570,2570,0
20240710,194000,1002631990,2570,2570,2570,2570,0
20240710,193900,1002631990,2570,2570,2570,2570,0
20240710,193800,1002631990,2570,2570,2570,2570,0
20240710,193700,1002631990,2570,2570,2570,2570,0
20240710,193600,1002631990,2570,2570,2570,2570,0
20240710,193500,1002631990,2570,2570,2570,2570,0
20240710,193400,1002631990,2570,2570,2570,2570,0
20240710,193300,1002631990,2570,2570,2570,2570,0
20240710,193200,1002631990,2570,2570,2570,2570,0
20240710,193100,1002631990,2570,2570,2570,2570,0
20240710,193000,1002631990,2570,2570,2570,2570,0
20240710,192900,1002631990,2570,2570,2570,2570,0
20240710,192800,1002631990,2570,2570,2570,2570,0
20240710,192700,1002631990,2570,2570,2570,2570,0
20240710,192600,1002631990,2570,2570,2570,2570,0
20240710,192500,1002631990,2570,2570,2570,2570,0
20240710,192400,1002631990,2570,2570,2570,2570,0
20240710,192300,1002631990,2570,2570,2570,2570,0
20240710,192200,1002631990,2570,2570,2570,2570,0
20240710,192100,1002631990,2570,2570,2570,2570,0
20240710,192000,1002631990,2570,2570,2570,2570,0
20240710,191900,1002631990,2570,2570,2570,2570,0
20240710,191800,1002631990,2570,2570,2570,2570,0
20240710,191700,1002631990,2570,2570,2570,2570,0
20240710,191600,1002631990,2570,2570,2570,2570,0
20240710,191500,1002631990,2570,2570,2570,2570,3707
20240710,191400,1002631990,2570,2570,2570,2570,0
20240710,191300,1002631990,2570,2570,2570,2570,0
20240710,191200,1002631990,2570,2570,2570,2570,0
20240710,191100,1002631990,2570,2570,2570,2570,0
20240710,191000,1002631990,2570,2570,2570,2570,0
20240710,190900,1002631990,2570,2570,2570,2570,0
20240710,190800,1002631990,2570,2570,2570,2570,0
20240710,190700,1002631990,2570,2570,2570,2570,0
20240710,190600,1002631990,2570,2570,2570,2570,0
20240710,190500,1002631990,2570,2570,2570,2570,0
20240710,190400,1002631990,2570,2570,2570,2570,0
20240710,190300,1002631990,2570,2570,2570,2570,0
20240710,190200,1002631990,2570,2570,2570,2570,0
20240710,190100,1002631990,2570,2570,2570,2570,0
20240710,190000,1002631990,2570,2570,2570,2570,0
20240710,185900,1002631990,2570,2570,2570,2570,0
20240710,185800,1002631990,2570,2570,2570,2570,0
20240710,185700,1002631990,2570,2570,2570,2570,0
20240710,185600,1002631990,2570,2570,2570,2570,0
20240710,185500,1002631990,2570,2570,2570,2570,0
20240710,185400,1002631990,2570,2570,2570,2570,0
20240710,185300,1002631990,2570,2570,2570,2570,0
20240710,185200,1002631990,2570,2570,2570,2570,0
20240710,185100,1002631990,2570,2570,2570,2570,0
20240710,185000,1002631990,2570,2570,2570,2570,0
20240710,184900,1002631990,2570,2570,2570,2570,0
20240710,184800,1002631990,2570,2570,2570,2570,0
20240710,184700,1002631990,2570,2570,2570,2570,0
20240710,184600,1002631990,2570,2570,2570,2570,0
20240710,184500,1002631990,2570,2570,2570,2570,3707
20240710,184400,1002631990,2570,2570,2570,2570,0
20240710,184300,1002631990,2570,2570,2570,2570,0
20240710,184200,1002631990,2570,2570,2570,2570,0
20240710,184100,1002631990,2570,2570,2570,2570,0
20240710,184000,1002631990,2570,2570,2570,2570,0
20240710,183900,1002631990,2570,2570,2570,2570,0
20240710,183800,1002631990,2570,2570,2570,2570,0
20240710,183700,1002631990,2570,2570,2570,2570,0
20240710,183600,1002631990,2570,2570,2570,2570,0
20240710,183500,1002631990,2570,2570,2570,2570,0
20240710,183400,1002631990,2570,2570,2570,2570,0
20240710,183300,1002631990,2570,2570,2570,2570,0
20240710,183200,1002631990,2570,2570,2570,2570,0
20240710,183100,1002631990,2570,2570,2570,2570,0
20240710,183000,1002631990,2570,2570,2570,2570,0
20240710,182900,1002631990,2570,2570,2570,2570,0
20240710,182800,1002631990,2570,2570,2570,2570,0
20240710,182700,1002631990,2570,2570,2570,2570,0
20240710,182600,1002631990,2570,2570,2570,2570,0
20240710,182500,1002631990,2570,2570,2570,2570,0
20240710,182400,1002631990,2570,2570,2570,2570,0
20240710,182300,1002631990,2570,2570,2570,2570,0
20240710,182200,1002631990,2570,2570,2570,2570,0
20240710,182100,1002631990,2570,2570,2570,2570,0
20240710,182000,1002631990,2570,2570,2570,2570,0
20240710,181900,1002631990,2570,2570,2570,2570,0
20240710,181800,1002631990,2570,2570,2570,2570,0
20240710,181700,1002631990,2570,2570,2570,2570,0
20240710,181600,1002631990,2570,2570,2570,2570,0
20240710,181500,1002631990,2570,2570,2570,2570,3707
20240710,181400,1002631990,2570,2570,2570,2570,0
20240710,181300,1002631990,2570,2570,2570,2570,0
20240710,181200,1002631990,2570,2570,2570,2570,0
20240710,181100,1002631990,2570,2570,2570,2570,0
20240710,181000,1002631990,2570,2570,2570,2570,0
20240710,180900,1002631990,2570,2570,2570,2570,0
20240710,180800,1002631990,2570,2570,2570,2570,0
20240710,180700,1002631990,2570,2570,2570,2570,0
20240710,180600,1002631990,2570,2570,2570,2570,0
20240710,180500,1002631990,2570,2570,2570,2570,0
20240710,180400,1002631990,2570,2570,2570,2570,0
20240710,180300,1002631990,2570,2570,2570,2570,0
20240710,180200,1002631990,2570,2570,2570,2570,0
20240710,180100,1002631990,2570,2570,2570,2570,0
20240710,180000,1002631990,2570,2570,2570,2570,0
20240710,175900,1002631990,2570,2570,2570,2570,0
20240710,175800,1002631990,2570,2570,2570,2570,0
20240710,175700,1002631990,2570,2570,2570,2570,0
20240710,175600,1002631990,2570,2570,2570,2570,0
20240710,175500,1002631990,2570,2570,2570,2570,0
20240710,175400,1002631990,2570,2570,2570,2570,0
20240710,175300,1002631990,2570,2570,2570,2570,0
20240710,175200,1002631990,2570,2570,2570,2570,0
20240710,175100,1002631990,2570,2570,2570,2570,0
20240710,175000,1002631990,2570,2570,2570,2570,0
20240710,174900,1002631990,2570,2570,2570,2570,0
20240710,174800,1002631990,2570,2570,2570,2570,0
20240710,174700,1002631990,2570,2570,2570,2570,0
20240710,174600,1002631990,2570,2570,2570,2570,0
20240710,174500,1002631990,2570,2570,2570,2570,3707
20240710,174400,1002631990,2570,2570,2570,2570,0
20240710,174300,1002631990,2570,2570,2570,2570,0
20240710,174200,1002631990,2570,2570,2570,2570,0
20240710,174100,1002631990,2570,2570,2570,2570,0
20240710,174000,1002631990,2570,2570,2570,2570,0
20240710,173900,1002631990,2570,2570,2570,2570,0
20240710,173800,1002631990,2570,2570,2570,2570,0
20240710,173700,1002631990,2570,2570,2570,2570,0
20240710,173600,1002631990,2570,2570,2570,2570,0
20240710,173500,1002631990,2570,2570,2570,2570,0
20240710,173400,1002631990,2570,2570,2570,2570,0
20240710,173300,1002631990,2570,2570,2570,2570,0
20240710,173200,1002631990,2570,2570,2570,2570,0
20240710,173100,1002631990,2570,2570,2570,2570,0
20240710,173000,1002631990,2570,2570,2570,2570,0
20240710,172900,1002631990,2570,2570,2570,2570,0
20240710,172800,1002631990,2570,2570,2570,2570,0
20240710,172700,1002631990,2570,2570,2570,2570,0
20240710,172600,1002631990,2570,2570,2570,2570,0
20240710,172500,1002631990,2570,2570,2570,2570,0
20240710,172400,1002631990,2570,2570,2570,2570,0
20240710,172300,1002631990,2570,2570,2570,2570,0
20240710,172200,1002631990,2570,2570,2570,2570,0
20240710,172100,1002631990,2570,2570,2570,2570,0
20240710,172000,1002631990,2570,2570,2570,2570,0
20240710,171900,1002631990,2570,2570,2570,2570,0
20240710,171800,1002631990,2570,2570,2570,2570,0
20240710,171700,1002631990,2570,2570,2570,2570,0
20240710,171600,1002631990,2570,2570,2570,2570,0
20240710,171500,1002631990,2570,2570,2570,2570,3707
20240710,171400,1002631990,2570,2570,2570,2570,0
20240710,171300,1002631990,2570,2570,2570,2570,0
20240710,171200,1002631990,2570,2570,2570,2570,0
20240710,171100,1002631990,2570,2570,2570,2570,0
20240710,171000,1002631990,2570,2570,2570,2570,0
20240710,170900,1002631990,2570,2570,2570,2570,0
20240710,170800,1002631990,2570,2570,2570,2570,0
20240710,170700,1002631990,2570,2570,2570,2570,0
20240710,170600,1002631990,2570,2570,2570,2570,0
20240710,170500,1002631990,2570,2570,2570,2570,0
20240710,170400,1002631990,2570,2570,2570,2570,0
20240710,170300,1002631990,2570,2570,2570,2570,0
20240710,170200,1002631990,2570,2570,2570,2570,0
20240710,170100,1002631990,2570,2570,2570,2570,0
20240710,170000,1002631990,2570,2570,2570,2570,0
20240710,165900,1002631990,2570,2570,2570,2570,0
20240710,165800,1002631990,2570,2570,2570,2570,0
20240710,165700,1002631990,2570,2570,2570,2570,0
20240710,165600,1002631990,2570,2570,2570,2570,0
20240710,165500,1002631990,2570,2570,2570,2570,0
20240710,165400,1002631990,2570,2570,2570,2570,0
20240710,165300,1002631990,2570,2570,2570,2570,0
20240710,165200,1002631990,2570,2570,2570,2570,0
20240710,165100,1002631990,2570,2570,2570,2570,0
20240710,165000,1002631990,2570,2570,2570,2570,0
20240710,164900,1002631990,2570,2570,2570,2570,0
20240710,164800,1002631990,2570,2570,2570,2570,0
20240710,164700,1002631990,2570,2570,2570,2570,0
20240710,164600,1002631990,2570,2570,2570,2570,0
20240710,164500,1002631990,2570,2570,2570,2570,3707
20240710,164400,1002631990,2570,2570,2570,2570,0
20240710,164300,1002631990,2570,2570,2570,2570,0
20240710,164200,1002631990,2570,2570,2570,2570,0
20240710,164100,1002631990,2570,2570,2570,2570,0
20240710,164000,1002631990,2570,2570,2570,2570,0
20240710,163900,1002631990,2570,2570,2570,2570,0
20240710,163800,1002631990,2570,2570,2570,2570,0
20240710,163700,1002631990,2570,2570,2570,2570,0
20240710,163600,1002631990,2570,2570,2570,2570,0
20240710,163500,1002631990,2570,2570,2570,2570,0
20240710,163400,1002631990,2570,2570,2570,2570,0
20240710,163300,1002631990,2570,2570,2570,2570,0
20240710,163200,1002631990,2570,2570,2570,2570,0
20240710,163100,1002631990,2570,2570,2570,2570,0
20240710,163000,1002631990,2570,2570,2570,2570,0
20240710,162900,1002631990,2570,2570,2570,2570,0
20240710,162800,1002631990,2570,2570,2570,2570,0
20240710,162700,1002631990,2570,2570,2570,2570,0
20240710,162600,1002631990,2570,2570,2570,2570,0
20240710,162500,1002631990,2570,2570,2570,2570,0
20240710,162400,1002631990,2570,2570,2570,2570,0
20240710,162300,1002631990,2570,2570,2570,2570,0
20240710,162200,1002631990,2570,2570,2570,2570,0
20240710,162100,1002631990,2570,2570,2570,2570,0
20240710,162000,1002631990,2570,2570,2570,2570,0
20240710,161900,1002631990,2570,2570,2570,2570,0
20240710,161800,1002631990,2570,2570,2570,2570,0
20240710,161700,1002631990,2570,2570,2570,2570,0
20240710,161600,1002631990,2570,2570,2570,2570,0
20240710,161500,1002631990,2570,2570,2570,2570,3707
20240710,161400,1002631990,2570,2570,2570,2570,0
20240710,161300,1002631990,2570,2570,2570,2570,0
20240710,161200,1002631990,2570,2570,2570,2570,0
20240710,161100,1002631990,2570,2570,2570,2570,0
20240710,161000,1002631990,2570,2570,2570,2570,0
20240710,160900,1002631990,2570,2570,2570,2570,0
20240710,160800,1002631990,2570,2570,2570,2570,0
20240710,160700,1002631990,2570,2570,2570,2570,0
20240710,160600,1002631990,2570,2570,2570,2570,0
20240710,160500,1002631990,2570,2570,2570,2570,0
20240710,160400,1002631990,2570,2570,2570,2570,0
20240710,160300,1002631990,2570,2570,2570,2570,0
20240710,160200,1002631990,2570,2570,2570,2570,0
20240710,160100,1002631990,2570,2570,2570,2570,0
20240710,160000,1002631990,2570,2570,2570,2570,0
20240710,155900,1002631990,2570,2570,2570,2570,0
20240710,155800,1002631990,2570,2570,2570,2570,0
20240710,155700,1002631990,2570,2570,2570,2570,0
20240710,155600,1002631990,2570,2570,2570,2570,0
20240710,155500,1002631990,2570,2570,2570,2570,0
20240710,155400,1002631990,2570,2570,2570,2570,0
20240710,155300,1002631990,2570,2570,2570,2570,0
20240710,155200,1002631990,2570,2570,2570,2570,0
20240710,155100,1002631990,2570,2570,2570,2570,0
20240710,155000,1002631990,2570,2570,2570,2570,0
20240710,154900,1002631990,2570,2570,2570,2570,0
20240710,154800,1002631990,2570,2570,2570,2570,0
20240710,154700,1002631990,2570,2570,2570,2570,0
20240710,154600,1002631990,2570,2570,2570,2570,0
20240710,154500,1002631990,2570,2570,2570,2570,3707
20240710,154400,1002631990,2570,2570,2570,2570,0
20240710,154300,1002631990,2570,2570,2570,2570,0
20240710,154200,1002631990,2570,2570,2570,2570,0
20240710,154100,1002631990,2570,2570,2570,2570,0
20240710,154000,1002631990,2570,2570,2570,2570,0
20240710,153900,1002631990,2570,2570,2570,2570,0
20240710,153800,1002631990,2570,2570,2570,2570,0
20240710,153700,1002631990,2570,2570,2570,2570,0
20240710,153600,1002631990,2570,2570,2570,2570,0
20240710,153500,1002631990,2570,2570,2570,2570,0
20240710,153400,1002631990,2570,2570,2570,2570,0
20240710,153300,1002631990,2570,2570,2570,2570,0
20240710,153200,1002631990,2570,2570,2570,2570,0
20240710,153100,1002631990,2570,2570,2570,2570,0
20240710,153000,1002631990,2570,2570,2570,2570,3707
20240710,152900,993105000,2575,2575,2575,2575,0
20240710,152800,993105000,2575,2575,2575,2575,0
20240710,152700,993105000,2575,2575,2575,2575,0
20240710,152600,993105000,2575,2575,2575,2575,0
20240710,152500,993105000,2575,2575,2575,2575,0
20240710,152400,993105000,2575,2575,2575,2575,0
20240710,152300,993105000,2575,2575,2575,2575,0
20240710,152200,993105000,2575,2575,2575,2575,0
20240710,152100,993105000,2575,2575,2575,2575,0
20240710,152000,993105000,2575,2575,2575,2575,0
20240710,151900,993105000,2575,2570,2575,2570,11
20240710,151800,993076725,2575,2570,2575,2570,670
20240710,151700,991354475,2570,2570,2570,2570,499
20240710,151600,990072045,2575,2570,2575,2570,645
20240710,151500,988413340,2580,2575,2580,2570,5001
20240710,151400,975559700,2575,2570,2575,2570,128
20240710,151300,975230600,2570,2575,2575,2570,996
20240710,151200,972667125,2580,2575,2580,2575,471
20240710,151100,971454280,2575,2575,2580,2575,871
20240710,151000,969211450,2580,2580,2580,2580,2
20240710,150900,969206290,2580,2575,2580,2575,104
20240710,150800,968938470,2580,2575,2580,2575,301
20240710,150700,968163390,2580,2575,2580,2575,3101
20240710,150600,960178310,2580,2580,2580,2580,150
20240710,150500,959791310,2575,2580,2585,2575,3214
20240710,150400,951509600,2580,2585,2585,2580,3509
20240710,150300,942456075,2580,2585,2585,2580,362
20240710,150200,941521540,2585,2585,2585,2580,610
20240710,150100,939947510,2585,2585,2585,2580,111
20240710,150000,939660725,2585,2585,2585,2580,190
20240710,145900,939169775,2585,2580,2585,2580,137
20240710,145800,938816020,2580,2585,2585,2580,2
20240710,145700,938810855,2580,2585,2585,2580,91
20240710,145600,938576070,2580,2580,2580,2580,142
20240710,145500,938209710,2585,2585,2585,2585,3
20240710,145400,938201955,2580,2585,2585,2580,163
20240710,145300,937781365,2585,2580,2585,2580,2147
20240710,145200,932231835,2585,2580,2585,2580,672
20240710,145100,930494865,2575,2585,2585,2575,104
20240710,145000,930226985,2575,2575,2575,2575,1816
20240710,144900,925550785,2585,2575,2585,2575,33
20240710,144800,925465790,2585,2585,2585,2575,180
20240710,144700,925002265,2580,2580,2580,2580,50
20240710,144600,924873265,2575,2580,2580,2575,336
20240710,144500,924007815,2575,2580,2585,2575,254
20240710,144400,923353505,2580,2580,2580,2580,1110
20240710,144300,920489705,2580,2580,2580,2580,700
20240710,144200,918683705,2580,2580,2580,2580,109
20240710,144100,918402485,2580,2580,2580,2575,440
20240710,144000,917269085,2585,2575,2585,2575,101
20240710,143900,917009000,2575,2575,2575,2575,0
20240710,143800,917009000,2575,2580,2580,2575,1721
20240710,143700,912572105,2585,2580,2585,2580,601
20240710,143600,911021520,2590,2585,2590,2585,51
20240710,143500,910889680,2580,2585,2585,2580,2773
20240710,143400,903727170,2585,2585,2590,2585,1950
20240710,143300,898686170,2590,2590,2590,2590,538
20240710,143200,897292750,2590,2590,2590,2585,144
20240710,143100,896919795,2585,2585,2585,2585,50
20240710,143000,896790545,2585,2590,2590,2585,921
20240710,142900,894406350,2590,2590,2590,2590,0
20240710,142800,894406350,2590,2585,2590,2585,27
20240710,142700,894336425,2585,2585,2585,2585,2217
20240710,142600,888605480,2580,2580,2580,2580,10457
20240710,142500,861626420,2580,2580,2580,2580,2
20240710,142400,861621260,2575,2575,2575,2575,35
20240710,142300,861531135,2580,2580,2580,2580,0
20240710,142200,861531135,2580,2580,2580,2580,52
20240710,142100,861396975,2580,2575,2580,2575,505
20240710,142000,860094575,2580,2575,2580,2575,821
20240710,141900,857980395,2575,2575,2575,2575,568
20240710,141800,856517795,2575,2575,2575,2575,1000
20240710,141700,853942795,2575,2575,2575,2575,1
20240710,141600,853940220,2580,2580,2580,2580,91
20240710,141500,853705440,2580,2575,2580,2575,3
20240710,141400,853697710,2580,2575,2580,2575,380
20240710,141300,852719200,2575,2575,2575,2575,70
20240710,141200,852538950,2580,2575,2580,2575,6
20240710,141100,852523495,2575,2575,2575,2575,1713
20240710,141000,848112520,2575,2580,2580,2575,242
20240710,140900,847489330,2580,2575,2580,2575,1272
20240710,140800,844213925,2575,2570,2575,2570,16
20240710,140700,844172730,2570,2570,2570,2570,0
20240710,140600,844172730,2570,2570,2570,2570,0
20240710,140500,844172730,2570,2570,2570,2570,0
20240710,140400,844172730,2570,2575,2575,2570,1012
20240710,140300,841571830,2570,2570,2570,2570,1192
20240710,140200,838508390,2570,2570,2570,2570,100
20240710,140100,838251390,2570,2570,2570,2570,1
20240710,140000,838248820,2565,2565,2565,2565,88
20240710,135900,838023100,2565,2560,2565,2560,76
20240710,135800,837828480,2560,2560,2560,2560,205
20240710,135700,837303680,2560,2560,2560,2560,715
20240710,135600,835473280,2560,2560,2560,2560,1
20240710,135500,835470720,2560,2565,2565,2560,600
20240710,135400,833934150,2565,2565,2565,2565,3
20240710,135300,833926455,2565,2565,2565,2565,0
20240710,135200,833926455,2565,2565,2565,2565,0
20240710,135100,833926455,2565,2565,2565,2565,285
20240710,135000,833195430,2575,2575,2575,2575,0
20240710,134900,833195430,2575,2575,2575,2575,15
20240710,134800,833156805,2575,2565,2575,2565,125
20240710,134700,832836050,2565,2565,2565,2565,288
20240710,134600,832097330,2565,2565,2565,2565,200
20240710,134500,831584330,2565,2565,2565,2565,18
20240710,134400,831538160,2560,2565,2565,2560,1051
20240710,134300,828845600,2560,2565,2565,2560,3109
20240710,134200,820883335,2580,2580,2580,2580,0
20240710,134100,820883335,2580,2580,2580,2580,0
20240710,134000,820883335,2580,2580,2580,2580,200
20240710,133900,820367335,2585,2585,2585,2560,3024
20240710,133800,812550870,2585,2585,2585,2585,0
20240710,133700,812550870,2585,2570,2585,2560,5174
20240710,133600,799287975,2575,2575,2575,2575,1
20240710,133500,799285400,2570,2570,2570,2570,0
20240710,133400,799285400,2570,2570,2570,2570,1496
20240710,133300,795440680,2570,2570,2570,2570,0
20240710,133200,795440680,2570,2570,2570,2570,64
20240710,133100,795276200,2575,2575,2575,2575,4
20240710,133000,795265900,2575,2575,2575,2575,40
20240710,132900,795162900,2570,2570,2570,2570,0
20240710,132800,795162900,2570,2575,2575,2570,1805
20240710,132700,790520230,2575,2575,2575,2575,2377
20240710,132600,784399455,2585,2585,2585,2585,0
20240710,132500,784399455,2585,2585,2585,2585,140
20240710,132400,784037555,2585,2585,2585,2585,0
20240710,132300,784037555,2585,2585,2585,2585,0
20240710,132200,784037555,2585,2580,2585,2580,28
20240710,132100,783965310,2580,2580,2580,2580,2663
20240710,132000,777094770,2580,2580,2580,2580,0
20240710,131900,777094770,2580,2580,2580,2580,440
20240710,131800,775959570,2580,2580,2580,2580,10
20240710,131700,775933770,2580,2580,2580,2580,90
20240710,131600,775701570,2580,2580,2580,2580,190
20240710,131500,775211370,2580,2585,2585,2580,4
20240710,131400,775201040,2580,2575,2580,2575,362
20240710,131300,774268580,2585,2585,2585,2585,1
20240710,131200,774265995,2590,2590,2590,2590,0
20240710,131100,774265995,2590,2590,2590,2590,0
20240710,131000,774265995,2590,2590,2590,2590,1
20240710,130900,774263405,2590,2585,2590,2580,567
20240710,130800,772798200,2585,2580,2585,2580,801
20240710,130700,770731615,2585,2585,2585,2585,10
20240710,130600,770705765,2585,2575,2585,2575,786
20240710,130500,768681805,2575,2575,2575,2575,2
20240710,130400,768676655,2585,2585,2585,2585,0
20240710,130300,768676655,2585,2585,2585,2585,0
20240710,130200,768676655,2585,2585,2585,2585,0
20240710,130100,768676655,2585,2585,2585,2585,11
20240710,130000,768648220,2585,2575,2585,2565,4160
20240710,125900,757951070,2590,2590,2590,2590,1
20240710,125800,757948480,2575,2580,2595,2575,2189
20240710,125700,752301785,2585,2585,2585,2585,11421
20240710,125600,722778500,2595,2595,2595,2595,0
20240710,125500,722778500,2595,2595,2595,2595,0
20240710,125400,722778500,2595,2595,2595,2595,0
20240710,125300,722778500,2595,2590,2595,2590,505
20240710,125200,721470525,2595,2585,2595,2585,127
20240710,125100,721142200,2590,2590,2595,2590,13
20240710,125000,721108525,2595,2590,2595,2590,3
20240710,124900,721100745,2595,2590,2595,2590,2002
20240710,124800,715915555,2585,2590,2595,2585,1550
20240710,124700,711899595,2590,2590,2590,2590,2000
20240710,124600,706719595,2590,2590,2590,2585,102
20240710,124500,706455915,2585,2585,2590,2585,512
20240710,124400,705132055,2590,2590,2590,2590,42
20240710,124300,705023275,2590,2590,2590,2590,60
20240710,124200,704867875,2590,2590,2590,2590,32
20240710,124100,704784995,2585,2585,2585,2585,159
20240710,124000,704373980,2585,2585,2585,2585,120
20240710,123900,704063780,2585,2585,2585,2585,0
20240710,123800,704063780,2585,2585,2585,2585,320
20240710,123700,703236580,2585,2585,2585,2580,72
20240710,123600,703050535,2585,2585,2585,2585,115
20240710,123500,702753260,2585,2585,2585,2585,42
20240710,123400,702644690,2585,2585,2585,2585,25
20240710,123300,702580065,2580,2580,2580,2580,400
20240710,123200,701548065,2585,2585,2585,2585,328
20240710,123100,700700185,2585,2585,2585,2585,156
20240710,123000,700296925,2585,2585,2585,2585,0
20240710,122900,700296925,2585,2585,2585,2585,0
20240710,122800,700296925,2585,2585,2585,2585,54
20240710,122700,700157335,2585,2585,2585,2585,50
20240710,122600,700028085,2585,2585,2585,2585,100
20240710,122500,699769585,2585,2585,2585,2585,100
20240710,122400,699511085,2590,2585,2590,2585,269
20240710,122300,698815670,2585,2585,2585,2585,3
20240710,122200,698807915,2585,2585,2585,2585,1538
20240710,122100,694832185,2585,2585,2585,2585,300
20240710,122000,694056685,2595,2595,2595,2595,65
20240710,121900,693888010,2595,2595,2595,2595,0
20240710,121800,693888010,2595,2595,2595,2595,103
20240710,121700,693620725,2585,2585,2585,2585,200
20240710,121600,693103725,2585,2585,2585,2585,0
20240710,121500,693103725,2585,2585,2585,2585,87
20240710,121400,692878830,2585,2585,2585,2585,994
20240710,121300,690309340,2585,2585,2585,2585,0
20240710,121200,690309340,2585,2585,2585,2585,200
20240710,121100,689792340,2585,2585,2585,2585,1
20240710,121000,689789755,2580,2580,2580,2580,180
20240710,120900,689325355,2585,2585,2585,2585,250
20240710,120800,688679105,2585,2580,2585,2580,435
20240710,120700,687556525,2585,2585,2585,2585,24
20240710,120600,687494485,2590,2590,2590,2590,732
20240710,120500,685598605,2595,2595,2595,2595,2
20240710,120400,685593415,2590,2595,2595,2590,1030
20240710,120300,682921820,2595,2590,2595,2590,1855
20240710,120200,678109255,2590,2590,2590,2590,1072
20240710,120100,675332775,2590,2600,2600,2585,2513
20240710,120000,668824195,2595,2600,2600,2590,326
20240710,115900,667978265,2600,2610,2610,2600,1166
20240710,115800,664942500,2610,2605,2625,2605,26516
20240710,115700,595607375,2600,2585,2600,2585,8078
20240710,115600,574642165,2585,2585,2585,2585,1
20240710,115500,574639580,2570,2575,2575,2570,1000
20240710,115400,572068830,2585,2575,2585,2570,1651
20240710,115300,567824920,2585,2580,2585,2580,2000
20240710,115200,562656420,2585,2580,2585,2580,1387
20240710,115100,559077950,2585,2580,2585,2580,1663
20240710,115000,554787405,2580,2575,2585,2575,1194
20240710,114900,551708615,2575,2575,2575,2575,120
20240710,114800,551399615,2575,2575,2575,2575,218
20240710,114700,550838265,2575,2570,2575,2570,1919
20240710,114600,545902745,2565,2565,2565,2565,1135
20240710,114500,542991470,2565,2560,2565,2560,5843
20240710,114400,528032185,2555,2555,2555,2555,59
20240710,114300,527881440,2555,2555,2555,2555,2
20240710,114200,527876330,2560,2560,2560,2560,1
20240710,114100,527873770,2560,2550,2560,2550,1163
20240710,114000,524907510,2550,2555,2560,2550,271
20240710,113900,524215340,2555,2560,2560,2555,101
20240710,113800,523956785,2560,2560,2560,2560,1500
20240710,113700,520116785,2560,2555,2560,2555,550
20240710,113600,518708815,2555,2555,2555,2555,220
20240710,113500,518146715,2555,2555,2555,2555,50
20240710,113400,518018965,2555,2560,2560,2555,205
20240710,113300,517495165,2550,2550,2550,2550,39
20240710,113200,517395715,2560,2560,2560,2560,39
20240710,113100,517295875,2565,2565,2565,2565,2
20240710,113000,517290745,2565,2550,2565,2550,801
20240710,112900,515247180,2560,2560,2560,2560,0
20240710,112800,515247180,2560,2550,2560,2550,2616
20240710,112700,508550750,2560,2560,2560,2560,0
20240710,112600,508550750,2560,2560,2560,2560,0
20240710,112500,508550750,2560,2560,2560,2560,0
20240710,112400,508550750,2560,2560,2560,2560,1
20240710,112300,508548190,2550,2550,2550,2550,440
20240710,112200,507426190,2555,2555,2555,2555,110
20240710,112100,507145140,2565,2565,2565,2565,2
20240710,112000,507140010,2565,2565,2565,2565,0
20240710,111900,507140010,2565,2565,2565,2565,0
20240710,111800,507140010,2565,2565,2565,2565,0
20240710,111700,507140010,2565,2565,2565,2565,0
20240710,111600,507140010,2565,2565,2565,2565,1
20240710,111500,507137445,2565,2565,2565,2565,827
20240710,111400,505016190,2565,2565,2565,2565,2
20240710,111300,505011060,2565,2565,2565,2565,278
20240710,111200,504297990,2550,2550,2550,2550,20
20240710,111100,504246990,2565,2560,2565,2560,61
20240710,111000,504090775,2560,2560,2560,2550,314
20240710,110900,503287645,2560,2560,2560,2560,100
20240710,110800,503031645,2560,2560,2560,2560,100
20240710,110700,502775645,2565,2560,2565,2560,5559
20240710,110600,488544600,2560,2560,2560,2560,2
20240710,110500,488539480,2560,2560,2560,2560,16
20240710,110400,488498520,2560,2555,2560,2545,5037
20240710,110300,475658270,2555,2555,2555,2555,264
20240710,110200,474983750,2555,2555,2555,2555,615
20240710,110100,473412425,2555,2560,2560,2555,203
20240710,110000,472893745,2560,2555,2560,2555,151
20240710,105900,472507935,2560,2555,2560,2555,179
20240710,105800,472050585,2560,2560,2560,2560,200
20240710,105700,471538585,2560,2555,2560,2555,102
20240710,105600,471277475,2560,2560,2560,2560,20
20240710,105500,471226275,2560,2560,2560,2560,119
20240710,105400,470921635,2555,2560,2560,2555,301
20240710,105300,470152575,2555,2555,2560,2555,665
20240710,105200,468453495,2555,2555,2555,2555,0
20240710,105100,468453495,2555,2555,2555,2555,38
20240710,105000,468356405,2545,2545,2545,2545,0
20240710,104900,468356405,2545,2545,2545,2545,607
20240710,104800,466811590,2550,2550,2550,2550,211
20240710,104700,466273540,2550,2550,2550,2550,200
20240710,104600,465763540,2550,2550,2550,2550,6
20240710,104500,465748240,2555,2555,2555,2555,4
20240710,104400,465738020,2550,2550,2555,2550,397
20240710,104300,464725665,2550,2550,2550,2550,750
20240710,104200,462813165,2550,2550,2550,2550,0
20240710,104100,462813165,2550,2550,2550,2550,700
20240710,104000,461028165,2550,2555,2555,2550,1229
20240710,103900,457888075,2555,2555,2555,2555,100
20240710,103800,457632575,2555,2560,2560,2555,101
20240710,103700,457374515,2555,2555,2555,2555,392
20240710,103600,456372955,2555,2555,2560,2555,869
20240710,103500,454152650,2555,2555,2555,2550,233
20240710,103400,453558235,2555,2555,2555,2555,112
20240710,103300,453272075,2555,2555,2555,2555,0
20240710,103200,453272075,2555,2550,2555,2550,495
20240710,103100,452009820,2550,2550,2550,2550,0
20240710,103000,452009820,2550,2550,2550,2550,22
20240710,102900,451953720,2550,2550,2550,2550,902
20240710,102800,449653620,2540,2550,2550,2540,592
20240710,102700,448149340,2550,2550,2550,2550,855
20240710,102600,445969090,2550,2540,2550,2540,266
20240710,102500,445291890,2550,2550,2550,2550,17
20240710,102400,445248540,2545,2545,2545,2545,0
20240710,102300,445248540,2545,2545,2545,2545,2221
20240710,102200,439596095,2545,2555,2555,2545,11
20240710,102100,439568000,2545,2550,2560,2545,2524
20240710,102000,433143695,2550,2550,2550,2550,158
20240710,101900,432740795,2560,2560,2560,2550,651
20240710,101800,431079235,2560,2550,2560,2550,440
20240710,101700,429957225,2550,2550,2550,2550,10
20240710,101600,429931725,2550,2550,2560,2550,111
20240710,101500,429648665,2560,2555,2560,2555,100
20240710,101400,429393160,2555,2555,2555,2555,1
20240710,101300,429390605,2550,2560,2560,2550,999
20240710,101200,426842625,2560,2550,2560,2550,369
20240710,101100,425900675,2550,2560,2560,2550,453
20240710,101000,424741495,2560,2560,2560,2560,9
20240710,100900,424718455,2560,2560,2560,2560,0
20240710,100800,424718455,2560,2560,2560,2560,40
20240710,100700,424616055,2560,2560,2560,2560,0
20240710,100600,424616055,2560,2550,2560,2550,24
20240710,100500,424554685,2560,2555,2560,2545,2378
20240710,100400,418495670,2560,2560,2560,2560,712
20240710,100300,416672950,2560,2560,2560,2560,501
20240710,100200,415390390,2560,2550,2560,2550,2016
20240710,100100,410249430,2560,2560,2560,2550,24
20240710,100000,410188190,2550,2555,2560,2550,2064
20240710,095900,404924310,2555,2560,2560,2550,589
20240710,095800,403419395,2560,2560,2560,2560,9
20240710,095700,403396355,2565,2555,2565,2550,1935
20240710,095600,398443240,2565,2560,2565,2560,6055
20240710,095500,382920690,2560,2555,2560,2555,1826
20240710,095400,378248580,2555,2555,2555,2555,170
20240710,095300,377814230,2555,2555,2555,2555,100
20240710,095200,377558730,2555,2555,2555,2555,0
20240710,095100,377558730,2555,2560,2560,2555,680
20240710,095000,375821180,2560,2555,2560,2555,35
20240710,094900,375731635,2555,2555,2555,2555,470
20240710,094800,374530785,2555,2555,2555,2555,50
20240710,094700,374403035,2555,2555,2555,2555,502
20240710,094600,373120425,2550,2550,2550,2550,0
20240710,094500,373120425,2550,2555,2555,2550,3047
20240710,094400,365345935,2560,2560,2560,2560,4
20240710,094300,365335695,2565,2560,2565,2550,6042
20240710,094200,349867975,2560,2555,2560,2545,1801
20240710,094100,345276415,2560,2560,2560,2560,1
20240710,094000,345273855,2560,2555,2560,2555,539
20240710,093900,343894490,2560,2550,2560,2540,8166
20240710,093800,323108325,2550,2555,2560,2550,2035
20240710,093700,317912335,2550,2550,2550,2550,1300
20240710,093600,314597335,2545,2545,2545,2545,0
20240710,093500,314597335,2545,2550,2550,2545,653
20240710,093400,312935305,2555,2555,2560,2545,459
20240710,093300,311765285,2560,2555,2560,2555,21
20240710,093200,311711625,2550,2550,2550,2550,155
20240710,093100,311316375,2560,2550,2560,2550,365
20240710,093000,310384720,2560,2560,2560,2555,126
20240710,092900,310062775,2560,2560,2565,2560,2485
20240710,092800,303701170,2555,2550,2555,2550,4961
20240710,092700,291034270,2550,2550,2550,2545,1165
20240710,092600,288064020,2550,2545,2550,2545,1742
20240710,092500,283625620,2550,2550,2550,2550,253
20240710,092400,282980470,2550,2535,2550,2530,5483
20240710,092300,269054765,2540,2540,2540,2540,1
20240710,092200,269052225,2540,2540,2540,2530,2764
20240710,092100,262051560,2540,2535,2540,2535,2097
20240710,092000,256734180,2535,2545,2550,2535,2007
20240710,091900,251636385,2550,2545,2550,2545,888
20240710,091800,249376415,2550,2545,2550,2540,1616
20240710,091700,245268570,2545,2545,2545,2540,1177
20240710,091600,242274060,2550,2545,2550,2540,1802
20240710,091500,237689210,2545,2550,2550,2545,751
20240710,091400,235777030,2555,2550,2555,2550,7
20240710,091300,235759150,2555,2545,2555,2545,122
20240710,091200,235448050,2555,2540,2555,2530,6059
20240710,091100,220079270,2545,2555,2555,2535,4047
20240710,091000,209782105,2555,2565,2565,2535,2375
20240710,090900,203755030,2520,2560,2560,2520,25427
20240710,090800,139311120,2560,2555,2565,2555,2405
20240710,090700,133159430,2560,2565,2565,2560,3496
20240710,090600,124194740,2565,2555,2565,2555,690
20240710,090500,122429940,2565,2550,2565,2550,2739
20240710,090400,115444350,2555,2560,2565,2555,1101
20240710,090300,112628590,2560,2560,2565,2555,1831
20240710,090200,107941345,2565,2585,2585,2565,5836
20240710,090100,92926895,2595,2560,2605,2510,27541
20240710,090000,22290095,2565,2580,2580,2560,8501