stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240710,183400,4434111370,2850,2850,2850,2850,81466
20240710,183300,4434111370,2850,2850,2850,2850,0
20240710,183200,4434111370,2850,2850,2850,2850,0
20240710,183100,4434111370,2850,2850,2850,2850,0
20240710,183000,4434111370,2850,2850,2850,2850,0
20240710,182900,4434111370,2850,2850,2850,2850,0
20240710,182800,4434111370,2850,2850,2850,2850,0
20240710,182700,4434111370,2850,2850,2850,2850,0
20240710,182600,4434111370,2850,2850,2850,2850,0
20240710,182500,4434111370,2850,2850,2850,2850,0
20240710,182400,4434111370,2850,2850,2850,2850,0
20240710,182300,4434111370,2850,2850,2850,2850,0
20240710,182200,4434111370,2850,2850,2850,2850,0
20240710,182100,4434111370,2850,2850,2850,2850,0
20240710,182000,4434111370,2850,2850,2850,2850,0
20240710,181900,4434111370,2850,2850,2850,2850,0
20240710,181800,4434111370,2850,2850,2850,2850,0
20240710,181700,4434111370,2850,2850,2850,2850,0
20240710,181600,4434111370,2850,2850,2850,2850,0
20240710,181500,4434111370,2850,2850,2850,2850,0
20240710,181400,4434111370,2850,2850,2850,2850,0
20240710,181300,4434111370,2850,2850,2850,2850,0
20240710,181200,4434111370,2850,2850,2850,2850,0
20240710,181100,4434111370,2850,2850,2850,2850,0
20240710,181000,4434111370,2850,2850,2850,2850,0
20240710,180900,4434111370,2850,2850,2850,2850,0
20240710,180800,4434111370,2850,2850,2850,2850,0
20240710,180700,4434111370,2850,2850,2850,2850,0
20240710,180600,4434111370,2850,2850,2850,2850,0
20240710,180500,4434111370,2850,2850,2850,2850,0
20240710,180400,4434111370,2850,2850,2850,2850,81466
20240710,180300,4434111370,2850,2850,2850,2850,0
20240710,180200,4434111370,2850,2850,2850,2850,0
20240710,180100,4434111370,2850,2850,2850,2850,0
20240710,180000,4434111370,2850,2850,2850,2850,0
20240710,175900,4434111370,2850,2850,2850,2850,0
20240710,175800,4434111370,2850,2850,2850,2850,0
20240710,175700,4434111370,2850,2850,2850,2850,0
20240710,175600,4434111370,2850,2850,2850,2850,0
20240710,175500,4434111370,2850,2850,2850,2850,0
20240710,175400,4434111370,2850,2850,2850,2850,0
20240710,175300,4434111370,2850,2850,2850,2850,0
20240710,175200,4434111370,2850,2850,2850,2850,0
20240710,175100,4434111370,2850,2850,2850,2850,0
20240710,175000,4434111370,2850,2850,2850,2850,0
20240710,174900,4434111370,2850,2850,2850,2850,0
20240710,174800,4434111370,2850,2850,2850,2850,0
20240710,174700,4434111370,2850,2850,2850,2850,0
20240710,174600,4434111370,2850,2850,2850,2850,0
20240710,174500,4434111370,2850,2850,2850,2850,0
20240710,174400,4434111370,2850,2850,2850,2850,0
20240710,174300,4434111370,2850,2850,2850,2850,0
20240710,174200,4434111370,2850,2850,2850,2850,0
20240710,174100,4434111370,2850,2850,2850,2850,0
20240710,174000,4434111370,2850,2850,2850,2850,0
20240710,173900,4434111370,2850,2850,2850,2850,0
20240710,173800,4434111370,2850,2850,2850,2850,0
20240710,173700,4434111370,2850,2850,2850,2850,0
20240710,173600,4434111370,2850,2850,2850,2850,0
20240710,173500,4434111370,2850,2850,2850,2850,0
20240710,173400,4434111370,2850,2850,2850,2850,81466
20240710,173300,4434111370,2850,2850,2850,2850,0
20240710,173200,4434111370,2850,2850,2850,2850,0
20240710,173100,4434111370,2850,2850,2850,2850,0
20240710,173000,4434111370,2850,2850,2850,2850,0
20240710,172900,4434111370,2850,2850,2850,2850,0
20240710,172800,4434111370,2850,2850,2850,2850,0
20240710,172700,4434111370,2850,2850,2850,2850,0
20240710,172600,4434111370,2850,2850,2850,2850,0
20240710,172500,4434111370,2850,2850,2850,2850,0
20240710,172400,4434111370,2850,2850,2850,2850,0
20240710,172300,4434111370,2850,2850,2850,2850,0
20240710,172200,4434111370,2850,2850,2850,2850,0
20240710,172100,4434111370,2850,2850,2850,2850,0
20240710,172000,4434111370,2850,2850,2850,2850,0
20240710,171900,4434111370,2850,2850,2850,2850,0
20240710,171800,4434111370,2850,2850,2850,2850,0
20240710,171700,4434111370,2850,2850,2850,2850,0
20240710,171600,4434111370,2850,2850,2850,2850,0
20240710,171500,4434111370,2850,2850,2850,2850,0
20240710,171400,4434111370,2850,2850,2850,2850,0
20240710,171300,4434111370,2850,2850,2850,2850,0
20240710,171200,4434111370,2850,2850,2850,2850,0
20240710,171100,4434111370,2850,2850,2850,2850,0
20240710,171000,4434111370,2850,2850,2850,2850,0
20240710,170900,4434111370,2850,2850,2850,2850,0
20240710,170800,4434111370,2850,2850,2850,2850,0
20240710,170700,4434111370,2850,2850,2850,2850,0
20240710,170600,4434111370,2850,2850,2850,2850,0
20240710,170500,4434111370,2850,2850,2850,2850,0
20240710,170400,4434111370,2850,2850,2850,2850,81466
20240710,170300,4434111370,2850,2850,2850,2850,0
20240710,170200,4434111370,2850,2850,2850,2850,0
20240710,170100,4434111370,2850,2850,2850,2850,0
20240710,170000,4434111370,2850,2850,2850,2850,0
20240710,165900,4434111370,2850,2850,2850,2850,0
20240710,165800,4434111370,2850,2850,2850,2850,0
20240710,165700,4434111370,2850,2850,2850,2850,0
20240710,165600,4434111370,2850,2850,2850,2850,0
20240710,165500,4434111370,2850,2850,2850,2850,0
20240710,165400,4434111370,2850,2850,2850,2850,0
20240710,165300,4434111370,2850,2850,2850,2850,0
20240710,165200,4434111370,2850,2850,2850,2850,0
20240710,165100,4434111370,2850,2850,2850,2850,0
20240710,165000,4434111370,2850,2850,2850,2850,0
20240710,164900,4434111370,2850,2850,2850,2850,0
20240710,164800,4434111370,2850,2850,2850,2850,0
20240710,164700,4434111370,2850,2850,2850,2850,0
20240710,164600,4434111370,2850,2850,2850,2850,0
20240710,164500,4434111370,2850,2850,2850,2850,0
20240710,164400,4434111370,2850,2850,2850,2850,0
20240710,164300,4434111370,2850,2850,2850,2850,0
20240710,164200,4434111370,2850,2850,2850,2850,0
20240710,164100,4434111370,2850,2850,2850,2850,0
20240710,164000,4434111370,2850,2850,2850,2850,0
20240710,163900,4434111370,2850,2850,2850,2850,0
20240710,163800,4434111370,2850,2850,2850,2850,0
20240710,163700,4434111370,2850,2850,2850,2850,0
20240710,163600,4434111370,2850,2850,2850,2850,0
20240710,163500,4434111370,2850,2850,2850,2850,0
20240710,163400,4434111370,2850,2850,2850,2850,81466
20240710,163300,4434111370,2850,2850,2850,2850,0
20240710,163200,4434111370,2850,2850,2850,2850,0
20240710,163100,4434111370,2850,2850,2850,2850,0
20240710,163000,4434111370,2850,2850,2850,2850,0
20240710,162900,4434111370,2850,2850,2850,2850,0
20240710,162800,4434111370,2850,2850,2850,2850,0
20240710,162700,4434111370,2850,2850,2850,2850,0
20240710,162600,4434111370,2850,2850,2850,2850,0
20240710,162500,4434111370,2850,2850,2850,2850,0
20240710,162400,4434111370,2850,2850,2850,2850,0
20240710,162300,4434111370,2850,2850,2850,2850,0
20240710,162200,4434111370,2850,2850,2850,2850,0
20240710,162100,4434111370,2850,2850,2850,2850,0
20240710,162000,4434111370,2850,2850,2850,2850,0
20240710,161900,4434111370,2850,2850,2850,2850,0
20240710,161800,4434111370,2850,2850,2850,2850,0
20240710,161700,4434111370,2850,2850,2850,2850,0
20240710,161600,4434111370,2850,2850,2850,2850,0
20240710,161500,4434111370,2850,2850,2850,2850,0
20240710,161400,4434111370,2850,2850,2850,2850,0
20240710,161300,4434111370,2850,2850,2850,2850,0
20240710,161200,4434111370,2850,2850,2850,2850,0
20240710,161100,4434111370,2850,2850,2850,2850,0
20240710,161000,4434111370,2850,2850,2850,2850,0
20240710,160900,4434111370,2850,2850,2850,2850,0
20240710,160800,4434111370,2850,2850,2850,2850,0
20240710,160700,4434111370,2850,2850,2850,2850,0
20240710,160600,4434111370,2850,2850,2850,2850,0
20240710,160500,4434111370,2850,2850,2850,2850,0
20240710,160400,4434111370,2850,2850,2850,2850,81466
20240710,160300,4434111370,2850,2850,2850,2850,0
20240710,160200,4434111370,2850,2850,2850,2850,0
20240710,160100,4434111370,2850,2850,2850,2850,0
20240710,160000,4434111370,2850,2850,2850,2850,0
20240710,155900,4434111370,2850,2850,2850,2850,0
20240710,155800,4434111370,2850,2850,2850,2850,0
20240710,155700,4434111370,2850,2850,2850,2850,0
20240710,155600,4434111370,2850,2850,2850,2850,0
20240710,155500,4434111370,2850,2850,2850,2850,0
20240710,155400,4434111370,2850,2850,2850,2850,0
20240710,155300,4434111370,2850,2850,2850,2850,0
20240710,155200,4434111370,2850,2850,2850,2850,0
20240710,155100,4434111370,2850,2850,2850,2850,0
20240710,155000,4434111370,2850,2850,2850,2850,0
20240710,154900,4434111370,2850,2850,2850,2850,0
20240710,154800,4434111370,2850,2850,2850,2850,0
20240710,154700,4434111370,2850,2850,2850,2850,0
20240710,154600,4434111370,2850,2850,2850,2850,0
20240710,154500,4434111370,2850,2850,2850,2850,0
20240710,154400,4434111370,2850,2850,2850,2850,0
20240710,154300,4434111370,2850,2850,2850,2850,0
20240710,154200,4434111370,2850,2850,2850,2850,0
20240710,154100,4434111370,2850,2850,2850,2850,0
20240710,154000,4434111370,2850,2850,2850,2850,0
20240710,153900,4434111370,2850,2850,2850,2850,0
20240710,153800,4434111370,2850,2850,2850,2850,0
20240710,153700,4434111370,2850,2850,2850,2850,0
20240710,153600,4434111370,2850,2850,2850,2850,0
20240710,153500,4434111370,2850,2850,2850,2850,0
20240710,153400,4434111370,2850,2850,2850,2850,81466
20240710,153300,4434111370,2850,2850,2850,2850,0
20240710,153200,4434111370,2850,2850,2850,2850,0
20240710,153100,4434111370,2850,2850,2850,2850,0
20240710,153000,4434111370,2850,2850,2850,2850,81466
20240710,152900,4201933270,2830,2830,2830,2830,0
20240710,152800,4201933270,2830,2830,2830,2830,0
20240710,152700,4201933270,2830,2830,2830,2830,0
20240710,152600,4201933270,2830,2830,2830,2830,0
20240710,152500,4201933270,2830,2830,2830,2830,0
20240710,152400,4201933270,2830,2830,2830,2830,0
20240710,152300,4201933270,2830,2830,2830,2830,0
20240710,152200,4201933270,2830,2830,2830,2830,0
20240710,152100,4201933270,2830,2830,2830,2830,0
20240710,152000,4201933270,2830,2830,2830,2830,0
20240710,151900,4201933270,2830,2825,2830,2815,7863
20240710,151800,4179728300,2825,2820,2825,2820,7429
20240710,151700,4158757710,2820,2820,2825,2820,1751
20240710,151600,4153815820,2825,2835,2835,2820,10443
20240710,151500,4124290440,2830,2835,2835,2825,2482
20240710,151400,4117274025,2830,2835,2835,2830,3356
20240710,151300,4107775345,2835,2840,2845,2835,17822
20240710,151200,4057167720,2840,2835,2840,2835,3917
20240710,151100,4046047375,2840,2840,2840,2835,16553
20240710,151000,3999057720,2840,2835,2840,2830,9074
20240710,150900,3973318165,2840,2830,2840,2830,9281
20240710,150800,3947006385,2835,2830,2835,2830,5464
20240710,150700,3931533675,2835,2830,2835,2825,15078
20240710,150600,3888851435,2830,2825,2830,2825,5668
20240710,150500,3872823485,2825,2825,2825,2820,3041
20240710,150400,3864236040,2825,2825,2830,2825,3860
20240710,150300,3853331510,2825,2825,2825,2820,4633
20240710,150200,3840246675,2825,2820,2825,2815,7474
20240710,150100,3819175125,2815,2820,2825,2815,2493
20240710,150000,3812147865,2825,2820,2825,2815,6370
20240710,145900,3794179435,2820,2810,2820,2810,10528
20240710,145800,3764532975,2800,2800,2805,2800,19384
20240710,145700,3710241905,2800,2800,2805,2800,972
20240710,145600,3707517820,2805,2800,2805,2800,136
20240710,145500,3707136490,2800,2805,2805,2800,1037
20240710,145400,3704232705,2800,2800,2805,2800,3231
20240710,145300,3695185890,2800,2800,2805,2800,3633
20240710,145200,3685012715,2800,2805,2810,2800,5078
20240710,145100,3670767850,2805,2815,2815,2805,636
20240710,145000,3668981855,2815,2805,2815,2805,1267
20240710,144900,3665423330,2805,2805,2815,2805,2494
20240710,144800,3658422365,2815,2815,2820,2805,8433
20240710,144700,3634705740,2815,2815,2820,2810,3078
20240710,144600,3626038670,2815,2805,2815,2805,2225
20240710,144500,3619788365,2805,2810,2810,2805,4111
20240710,144400,3608241075,2810,2815,2815,2810,1917
20240710,144300,3602851700,2810,2815,2815,2810,3721
20240710,144200,3592387175,2820,2815,2820,2815,9154
20240710,144100,3566596365,2820,2825,2830,2820,4378
20240710,144000,3554238630,2830,2825,2835,2825,8935
20240710,143900,3528965100,2830,2820,2830,2820,12201
20240710,143800,3494512545,2815,2820,2820,2815,2136
20240710,143700,3488489575,2820,2810,2820,2810,7484
20240710,143600,3467411790,2810,2820,2820,2810,1609
20240710,143500,3462885090,2815,2810,2815,2810,9731
20240710,143400,3435514750,2810,2815,2815,2810,8482
20240710,143300,3411678105,2815,2815,2815,2815,2769
20240710,143200,3403883370,2815,2825,2825,2810,12418
20240710,143100,3368887690,2825,2820,2825,2820,7902
20240710,143000,3346579740,2820,2820,2820,2820,1017
20240710,142900,3343711800,2820,2815,2820,2815,1190
20240710,142800,3340356090,2815,2810,2815,2810,2717
20240710,142700,3332710735,2810,2810,2810,2810,1296
20240710,142600,3329068975,2810,2815,2820,2810,6701
20240710,142500,3310206630,2820,2820,2820,2815,3919
20240710,142400,3299160915,2820,2820,2820,2820,3955
20240710,142300,3288007815,2820,2815,2820,2810,6559
20240710,142200,3269520045,2815,2815,2815,2810,16723
20240710,142100,3222480015,2815,2815,2815,2810,6381
20240710,142000,3204520910,2820,2820,2825,2815,14334
20240710,141900,3164098405,2820,2820,2820,2810,11119
20240710,141800,3132809225,2815,2810,2820,2805,8978
20240710,141700,3107564120,2810,2810,2815,2810,6093
20240710,141600,3090424935,2810,2805,2810,2800,9638
20240710,141500,3063349270,2805,2800,2805,2800,4596
20240710,141400,3050457720,2805,2800,2805,2800,5558
20240710,141300,3034881255,2800,2795,2800,2795,2713
20240710,141200,3027286520,2800,2795,2800,2795,223
20240710,141100,3026663225,2800,2800,2805,2795,4196
20240710,141000,3014914655,2800,2800,2800,2795,729
20240710,140900,3012874250,2800,2795,2800,2795,4553
20240710,140800,3000143500,2795,2800,2800,2795,5418
20240710,140700,2985000120,2800,2800,2805,2795,10053
20240710,140600,2956856455,2800,2800,2800,2795,11055
20240710,140500,2925903640,2800,2790,2800,2790,4818
20240710,140400,2912429945,2795,2790,2795,2790,1476
20240710,140300,2908304940,2790,2785,2790,2785,2290
20240710,140200,2901919620,2785,2790,2790,2785,541
20240710,140100,2900410235,2790,2795,2800,2785,7375
20240710,140000,2879810245,2800,2790,2800,2790,4797
20240710,135900,2866394840,2795,2795,2795,2795,12662
20240710,135800,2831004550,2795,2790,2800,2785,14848
20240710,135700,2789537180,2790,2785,2790,2785,372
20240710,135600,2788500565,2780,2785,2790,2780,6439
20240710,135500,2770564595,2790,2785,2790,2785,11992
20240710,135400,2737151875,2785,2775,2785,2775,1926
20240710,135300,2731799085,2775,2775,2775,2775,1067
20240710,135200,2728838160,2775,2775,2780,2775,632
20240710,135100,2727082335,2775,2775,2775,2775,0
20240710,135000,2727082335,2775,2775,2775,2775,581
20240710,134900,2725470060,2775,2780,2780,2775,107
20240710,134800,2725173100,2780,2775,2780,2775,4073
20240710,134700,2713870345,2780,2775,2780,2775,25
20240710,134600,2713800895,2775,2780,2780,2775,3544
20240710,134500,2703953805,2780,2780,2785,2780,807
20240710,134400,2701707415,2780,2775,2780,2775,3221
20240710,134300,2692755535,2775,2775,2780,2775,2036
20240710,134200,2687095590,2775,2775,2775,2775,2402
20240710,134100,2680430040,2775,2780,2780,2775,460
20240710,134000,2679153000,2775,2770,2780,2770,92
20240710,133900,2678897345,2770,2780,2780,2770,182
20240710,133800,2678391445,2780,2775,2780,2775,1773
20240710,133700,2673469570,2780,2775,2780,2775,50
20240710,133600,2673330580,2775,2780,2780,2775,2369
20240710,133500,2666751650,2775,2780,2780,2775,2317
20240710,133400,2660312800,2780,2780,2785,2780,1185
20240710,133300,2657018225,2780,2785,2785,2770,3015
20240710,133200,2648635575,2780,2775,2785,2775,7899
20240710,133100,2626687260,2775,2775,2775,2775,3139
20240710,133000,2617976535,2770,2770,2770,2770,300
20240710,132900,2617145535,2775,2770,2775,2770,979
20240710,132800,2614433440,2770,2765,2770,2765,4305
20240710,132700,2602523590,2770,2770,2770,2770,300
20240710,132600,2601692590,2765,2770,2770,2765,10891
20240710,132500,2571543715,2775,2770,2775,2770,844
20240710,132400,2569204120,2770,2770,2770,2770,3000
20240710,132300,2560894120,2770,2770,2775,2770,2461
20240710,132200,2554075320,2775,2770,2775,2770,403
20240710,132100,2552958960,2770,2770,2770,2765,884
20240710,132000,2550513955,2770,2770,2770,2765,1212
20240710,131900,2547156735,2770,2770,2770,2770,790
20240710,131800,2544968435,2775,2770,2775,2770,3070
20240710,131700,2536450335,2770,2775,2780,2770,1742
20240710,131600,2531619475,2775,2780,2780,2775,9242
20240710,131500,2505939020,2780,2770,2780,2770,2944
20240710,131400,2497769460,2775,2770,2775,2770,581
20240710,131300,2496157345,2770,2770,2770,2765,3584
20240710,131200,2486229715,2770,2760,2770,2760,152
20240710,131100,2485809585,2765,2765,2765,2765,1605
20240710,131000,2481371760,2765,2760,2765,2760,1510
20240710,130900,2477203265,2765,2760,2765,2760,90
20240710,130800,2476954765,2760,2760,2760,2760,632
20240710,130700,2475210445,2755,2760,2760,2755,2002
20240710,130600,2469691750,2760,2760,2760,2760,0
20240710,130500,2469691750,2760,2755,2760,2750,3757
20240710,130400,2459348190,2755,2755,2760,2755,181
20240710,130300,2458848725,2760,2755,2760,2755,2573
20240710,130200,2451759475,2750,2760,2760,2750,2775
20240710,130100,2444121300,2755,2755,2755,2755,907
20240710,130000,2441622515,2755,2760,2760,2755,3906
20240710,125900,2430861455,2755,2760,2760,2755,3334
20240710,125800,2421676280,2760,2765,2765,2760,2066
20240710,125700,2415973870,2765,2765,2770,2765,1742
20240710,125600,2411150780,2765,2765,2765,2765,409
20240710,125500,2410019895,2770,2775,2775,2770,1849
20240710,125400,2404898025,2770,2775,2780,2770,5832
20240710,125300,2388722915,2775,2770,2775,2770,373
20240710,125200,2387687950,2770,2770,2775,2770,1013
20240710,125100,2384880665,2770,2770,2775,2770,3205
20240710,125000,2376001670,2780,2770,2780,2770,9015
20240710,124900,2350988900,2770,2770,2770,2770,575
20240710,124800,2349396150,2770,2770,2770,2765,28
20240710,124700,2349318605,2760,2760,2765,2760,900
20240710,124600,2346832050,2760,2765,2770,2760,2790
20240710,124500,2339117725,2770,2770,2770,2770,50
20240710,124400,2338979225,2765,2760,2765,2755,679
20240710,124300,2337102025,2760,2760,2760,2755,3909
20240710,124200,2326316325,2765,2765,2765,2765,3577
20240710,124100,2316425920,2770,2765,2770,2765,1905
20240710,124000,2311150655,2770,2765,2770,2760,4985
20240710,123900,2297364220,2765,2765,2765,2760,3059
20240710,123800,2288916945,2765,2765,2765,2760,3442
20240710,123700,2279400815,2765,2765,2765,2755,741
20240710,123600,2277357515,2760,2760,2760,2760,2220
20240710,123500,2271230315,2755,2755,2760,2750,2773
20240710,123400,2263583960,2755,2760,2760,2755,745
20240710,123300,2261531320,2760,2755,2760,2755,1990
20240710,123200,2256039090,2750,2760,2760,2750,6002
20240710,123100,2239514675,2760,2755,2760,2755,1113
20240710,123000,2236444155,2755,2755,2755,2745,6124
20240710,122900,2219588465,2755,2755,2755,2755,508
20240710,122800,2218188925,2755,2750,2755,2750,173
20240710,122700,2217712585,2750,2750,2755,2750,599
20240710,122600,2216065325,2750,2750,2750,2750,359
20240710,122500,2215078075,2755,2755,2755,2755,0
20240710,122400,2215078075,2755,2755,2755,2755,15
20240710,122300,2215036750,2755,2755,2755,2750,1963
20240710,122200,2209628690,2760,2755,2760,2750,3123
20240710,122100,2201021445,2755,2760,2760,2755,1036
20240710,122000,2198164290,2760,2760,2760,2760,1475
20240710,121900,2194093290,2760,2760,2760,2755,5156
20240710,121800,2179862740,2760,2755,2760,2755,931
20240710,121700,2177295015,2755,2755,2760,2755,2419
20240710,121600,2170621640,2760,2760,2760,2760,442
20240710,121500,2169401720,2760,2760,2760,2760,50
20240710,121400,2169263720,2760,2760,2760,2760,363
20240710,121300,2168261840,2755,2755,2755,2755,322
20240710,121200,2167374730,2755,2755,2755,2755,613
20240710,121100,2165685915,2755,2755,2755,2755,501
20240710,121000,2164305660,2755,2755,2755,2755,2
20240710,120900,2164300150,2750,2760,2760,2750,15
20240710,120800,2164258890,2760,2755,2760,2750,402
20240710,120700,2163151420,2755,2755,2755,2750,1893
20240710,120600,2157936410,2755,2755,2755,2745,213
20240710,120500,2157349725,2755,2750,2755,2745,1777
20240710,120400,2152462555,2750,2750,2750,2750,520
20240710,120300,2151032555,2750,2740,2750,2740,1895
20240710,120200,2145821355,2745,2750,2750,2745,4176
20240710,120100,2134352355,2750,2745,2750,2745,16
20240710,120000,2134308360,2745,2740,2745,2735,2090
20240710,115900,2128571505,2735,2735,2735,2735,61
20240710,115800,2128404670,2740,2730,2740,2730,366
20240710,115700,2127402730,2730,2730,2735,2730,717
20240710,115600,2125443580,2735,2735,2735,2735,2078
20240710,115500,2119760250,2735,2735,2740,2735,703
20240710,115400,2117837045,2735,2730,2735,2730,10
20240710,115300,2117809710,2730,2740,2745,2730,512
20240710,115200,2116406390,2740,2725,2740,2725,448
20240710,115100,2115181400,2725,2730,2730,2725,2217
20240710,115000,2109135025,2725,2735,2735,2725,1459
20240710,114900,2105151955,2730,2730,2740,2730,418
20240710,114800,2104010735,2730,2730,2730,2730,24
20240710,114700,2103945215,2730,2730,2740,2730,858
20240710,114600,2101602825,2730,2730,2730,2730,410
20240710,114500,2100483525,2730,2730,2740,2730,890
20240710,114400,2098046350,2725,2730,2735,2725,4013
20240710,114300,2087086480,2730,2725,2735,2725,1201
20240710,114200,2083807970,2725,2725,2725,2725,6044
20240710,114100,2067338070,2725,2730,2730,2725,2297
20240710,114000,2061067655,2730,2735,2735,2730,386
20240710,113900,2060012560,2730,2740,2740,2730,180
20240710,113800,2059520220,2745,2730,2745,2730,1179
20240710,113700,2056301505,2745,2745,2745,2730,245
20240710,113600,2055632280,2730,2740,2745,2725,3074
20240710,113500,2047202325,2725,2725,2750,2725,9242
20240710,113400,2021829210,2725,2730,2730,2725,2067
20240710,113300,2016186560,2730,2730,2750,2730,8161
20240710,113200,1993751205,2740,2735,2745,2730,746
20240710,113100,1991710540,2745,2730,2750,2725,8131
20240710,113000,1969367860,2730,2720,2730,2720,1591
20240710,112900,1965032265,2720,2725,2725,2720,2616
20240710,112800,1957903990,2725,2730,2735,2725,7096
20240710,112700,1938552310,2730,2740,2740,2730,3424
20240710,112600,1929189945,2740,2745,2750,2740,12118
20240710,112500,1895946160,2745,2750,2750,2745,1811
20240710,112400,1890970480,2750,2745,2750,2745,796
20240710,112300,1888781485,2750,2750,2750,2750,4689
20240710,112200,1875886735,2750,2755,2755,2750,1418
20240710,112100,1871985730,2755,2755,2755,2755,1473
20240710,112000,1867927615,2755,2750,2755,2750,1505
20240710,111900,1863786510,2755,2770,2770,2755,3002
20240710,111800,1855511510,2770,2770,2770,2770,91
20240710,111700,1855259440,2770,2765,2770,2755,3995
20240710,111600,1844201355,2765,2765,2765,2765,985
20240710,111500,1841477830,2765,2755,2765,2755,1527
20240710,111400,1837269020,2765,2760,2765,2760,781
20240710,111300,1835110105,2760,2755,2765,2755,4746
20240710,111200,1822011355,2755,2760,2760,2755,1258
20240710,111100,1818544595,2770,2770,2775,2750,6711
20240710,111000,1799931855,2755,2750,2770,2750,9234
20240710,110900,1774380310,2750,2755,2755,2750,652
20240710,110800,1772584245,2755,2755,2765,2750,2119
20240710,110700,1766754395,2755,2750,2765,2750,1678
20240710,110600,1762138315,2750,2750,2770,2750,10341
20240710,110500,1733573775,2750,2750,2750,2750,1919
20240710,110400,1728296525,2755,2755,2755,2745,3399
20240710,110300,1718946910,2755,2760,2765,2755,6719
20240710,110200,1700393135,2760,2755,2760,2750,1654
20240710,110100,1695841455,2755,2750,2760,2745,2219
20240710,110000,1689728335,2760,2755,2760,2755,690
20240710,105900,1687824005,2760,2760,2760,2750,968
20240710,105800,1685158350,2760,2755,2760,2755,579
20240710,105700,1683563195,2755,2760,2760,2755,2100
20240710,105600,1677773740,2760,2755,2760,2755,1765
20240710,105500,1672910645,2755,2750,2755,2750,1552
20240710,105400,1668638375,2750,2750,2755,2750,495
20240710,105300,1667276930,2755,2755,2755,2750,2052
20240710,105200,1661623675,2755,2755,2755,2755,1
20240710,105100,1661620920,2755,2750,2755,2750,998
20240710,105000,1658874495,2750,2750,2750,2750,1034
20240710,104900,1656030995,2745,2750,2750,2745,1868
20240710,104800,1650902835,2750,2750,2750,2750,1043
20240710,104700,1648034585,2755,2755,2755,2755,1353
20240710,104600,1644307070,2750,2750,2750,2750,1527
20240710,104500,1640107820,2755,2750,2755,2750,1026
20240710,104400,1637286310,2750,2740,2750,2740,3516
20240710,104300,1627638365,2740,2745,2745,2740,557
20240710,104200,1626111450,2740,2740,2740,2740,251
20240710,104100,1625423710,2740,2745,2745,2740,220
20240710,104000,1624820810,2745,2745,2745,2745,37
20240710,103900,1624719245,2745,2745,2745,2740,3578
20240710,103800,1614915055,2745,2745,2745,2745,200
20240710,103700,1614366055,2745,2745,2745,2740,659
20240710,103600,1612557465,2745,2745,2745,2745,957
20240710,103500,1609930500,2745,2745,2745,2745,1733
20240710,103400,1605173415,2745,2750,2750,2745,179
20240710,103300,1604681170,2745,2745,2745,2745,476
20240710,103200,1603374550,2745,2755,2755,2745,278
20240710,103100,1602610125,2745,2750,2755,2745,1790
20240710,103000,1597692760,2745,2745,2745,2745,1837
20240710,102900,1592650195,2745,2750,2750,2745,840
20240710,102800,1590342555,2750,2745,2755,2745,359
20240710,102700,1589355945,2745,2745,2750,2745,3495
20240710,102600,1579745465,2745,2750,2750,2745,3778
20240710,102500,1569358325,2755,2755,2755,2755,822
20240710,102400,1567093715,2755,2755,2755,2755,107
20240710,102300,1566798930,2755,2760,2760,2750,5056
20240710,102200,1552856575,2760,2755,2760,2755,1260
20240710,102100,1549383205,2755,2750,2755,2750,1924
20240710,102000,1544084265,2755,2750,2755,2750,2037
20240710,101900,1538475020,2750,2750,2755,2745,2357
20240710,101800,1531992645,2750,2745,2755,2745,436
20240710,101700,1530791555,2745,2740,2755,2740,560
20240710,101600,1529252430,2745,2740,2745,2740,22
20240710,101500,1529192125,2740,2740,2740,2740,7
20240710,101400,1529172945,2745,2735,2745,2735,1862
20240710,101300,1524080335,2740,2750,2750,2740,13343
20240710,101200,1487422985,2750,2740,2755,2740,9149
20240710,101100,1462300165,2740,2745,2745,2740,1207
20240710,101000,1458992955,2735,2735,2740,2730,3813
20240710,100900,1448566485,2740,2730,2740,2730,1288
20240710,100800,1445050140,2735,2730,2740,2725,186
20240710,100700,1444543075,2725,2735,2740,2725,3817
20240710,100600,1434119425,2735,2740,2740,2735,2877
20240710,100500,1426248645,2740,2740,2740,2735,155
20240710,100400,1425824035,2730,2730,2730,2730,1415
20240710,100300,1421961085,2730,2735,2735,2725,6507
20240710,100200,1404188450,2740,2735,2740,2735,998
20240710,100100,1401455945,2740,2730,2745,2730,4733
20240710,100000,1388493135,2730,2725,2735,2725,3085
20240710,095900,1380075455,2725,2720,2725,2715,1186
20240710,095800,1376849215,2720,2715,2725,2715,3047
20240710,095700,1368574310,2730,2720,2730,2715,7452
20240710,095600,1348302170,2720,2720,2725,2720,1329
20240710,095500,1344684075,2725,2715,2725,2715,2841
20240710,095400,1336962360,2715,2715,2720,2715,1786
20240710,095300,1332113365,2715,2715,2720,2715,5480
20240710,095200,1317234730,2715,2720,2725,2715,4381
20240710,095100,1305324730,2725,2725,2730,2720,2325
20240710,095000,1298988330,2725,2730,2730,2725,3871
20240710,094900,1288438350,2725,2720,2725,2720,3196
20240710,094800,1279730980,2720,2725,2725,2720,3434
20240710,094700,1270384120,2725,2725,2725,2725,1211
20240710,094600,1267084145,2725,2735,2735,2725,1345
20240710,094500,1263411330,2740,2740,2740,2725,3102
20240710,094400,1254945565,2740,2735,2740,2730,3962
20240710,094300,1244115180,2735,2735,2740,2730,3229
20240710,094200,1235287370,2735,2735,2740,2735,2225
20240710,094100,1229199755,2740,2735,2740,2735,538
20240710,094000,1227728200,2730,2735,2735,2730,1677
20240710,093900,1223148660,2735,2725,2735,2720,2060
20240710,093800,1217535920,2725,2720,2730,2720,3714
20240710,093700,1207431755,2725,2725,2725,2720,1120
20240710,093600,1204383410,2725,2720,2735,2720,2278
20240710,093500,1198172140,2720,2735,2735,2715,36744
20240710,093400,1098334690,2730,2735,2735,2730,3606
20240710,093300,1088472300,2740,2735,2740,2735,2214
20240710,093200,1082410480,2735,2740,2740,2735,3393
20240710,093100,1073119800,2740,2745,2745,2740,325
20240710,093000,1072229025,2745,2750,2750,2740,293
20240710,092900,1071423840,2750,2730,2750,2725,2086
20240710,092800,1065729925,2725,2725,2730,2720,6226
20240710,092700,1048773405,2730,2735,2750,2725,5600
20240710,092600,1033452735,2750,2735,2755,2725,2271
20240710,092500,1027216850,2740,2750,2750,2725,8824
20240710,092400,1003002440,2755,2750,2755,2750,1846
20240710,092300,997923400,2750,2745,2750,2745,11776
20240710,092200,965596580,2740,2720,2745,2720,7820
20240710,092100,944197630,2720,2725,2730,2710,2463
20240710,092000,937505535,2725,2725,2735,2715,4271
20240710,091900,925880985,2715,2720,2725,2715,3890
20240710,091800,915301510,2720,2725,2725,2720,2361
20240710,091700,908873890,2725,2730,2730,2720,4150
20240710,091600,897567785,2730,2735,2735,2725,3122
20240710,091500,889042080,2740,2735,2745,2730,4606
20240710,091400,876439125,2740,2725,2740,2725,3460
20240710,091300,866975085,2725,2735,2735,2725,902
20240710,091200,864513655,2735,2715,2740,2715,16730
20240710,091100,818903805,2715,2705,2720,2705,6710
20240710,091000,800717640,2710,2705,2710,2705,2538
20240710,090900,793850400,2705,2705,2705,2700,25029
20240710,090800,726210045,2700,2715,2720,2700,41536
20240710,090700,613687930,2715,2715,2725,2715,16547
20240710,090600,568739515,2715,2720,2720,2710,16182
20240710,090500,524814310,2715,2720,2725,2715,17082
20240710,090400,478362815,2720,2740,2740,2715,37095
20240710,090300,377449310,2735,2730,2745,2725,31504
20240710,090200,291397200,2730,2755,2760,2730,35381
20240710,090100,194266820,2755,2770,2770,2755,6988
20240710,090000,174971170,2770,2750,2775,2740,57742