stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240710,191200,1018992145,2270,2270,2270,2270,7475
20240710,191100,1018992145,2270,2270,2270,2270,0
20240710,191000,1018992145,2270,2270,2270,2270,0
20240710,190900,1018992145,2270,2270,2270,2270,0
20240710,190800,1018992145,2270,2270,2270,2270,0
20240710,190700,1018992145,2270,2270,2270,2270,0
20240710,190600,1018992145,2270,2270,2270,2270,0
20240710,190500,1018992145,2270,2270,2270,2270,0
20240710,190400,1018992145,2270,2270,2270,2270,0
20240710,190300,1018992145,2270,2270,2270,2270,0
20240710,190200,1018992145,2270,2270,2270,2270,0
20240710,190100,1018992145,2270,2270,2270,2270,0
20240710,190000,1018992145,2270,2270,2270,2270,0
20240710,185900,1018992145,2270,2270,2270,2270,0
20240710,185800,1018992145,2270,2270,2270,2270,0
20240710,185700,1018992145,2270,2270,2270,2270,0
20240710,185600,1018992145,2270,2270,2270,2270,0
20240710,185500,1018992145,2270,2270,2270,2270,0
20240710,185400,1018992145,2270,2270,2270,2270,0
20240710,185300,1018992145,2270,2270,2270,2270,0
20240710,185200,1018992145,2270,2270,2270,2270,0
20240710,185100,1018992145,2270,2270,2270,2270,0
20240710,185000,1018992145,2270,2270,2270,2270,0
20240710,184900,1018992145,2270,2270,2270,2270,0
20240710,184800,1018992145,2270,2270,2270,2270,0
20240710,184700,1018992145,2270,2270,2270,2270,0
20240710,184600,1018992145,2270,2270,2270,2270,0
20240710,184500,1018992145,2270,2270,2270,2270,0
20240710,184400,1018992145,2270,2270,2270,2270,0
20240710,184300,1018992145,2270,2270,2270,2270,0
20240710,184200,1018992145,2270,2270,2270,2270,7475
20240710,184100,1018992145,2270,2270,2270,2270,0
20240710,184000,1018992145,2270,2270,2270,2270,0
20240710,183900,1018992145,2270,2270,2270,2270,0
20240710,183800,1018992145,2270,2270,2270,2270,0
20240710,183700,1018992145,2270,2270,2270,2270,0
20240710,183600,1018992145,2270,2270,2270,2270,0
20240710,183500,1018992145,2270,2270,2270,2270,0
20240710,183400,1018992145,2270,2270,2270,2270,0
20240710,183300,1018992145,2270,2270,2270,2270,0
20240710,183200,1018992145,2270,2270,2270,2270,0
20240710,183100,1018992145,2270,2270,2270,2270,0
20240710,183000,1018992145,2270,2270,2270,2270,0
20240710,182900,1018992145,2270,2270,2270,2270,0
20240710,182800,1018992145,2270,2270,2270,2270,0
20240710,182700,1018992145,2270,2270,2270,2270,0
20240710,182600,1018992145,2270,2270,2270,2270,0
20240710,182500,1018992145,2270,2270,2270,2270,0
20240710,182400,1018992145,2270,2270,2270,2270,0
20240710,182300,1018992145,2270,2270,2270,2270,0
20240710,182200,1018992145,2270,2270,2270,2270,0
20240710,182100,1018992145,2270,2270,2270,2270,0
20240710,182000,1018992145,2270,2270,2270,2270,0
20240710,181900,1018992145,2270,2270,2270,2270,0
20240710,181800,1018992145,2270,2270,2270,2270,0
20240710,181700,1018992145,2270,2270,2270,2270,0
20240710,181600,1018992145,2270,2270,2270,2270,0
20240710,181500,1018992145,2270,2270,2270,2270,0
20240710,181400,1018992145,2270,2270,2270,2270,0
20240710,181300,1018992145,2270,2270,2270,2270,0
20240710,181200,1018992145,2270,2270,2270,2270,7475
20240710,181100,1018992145,2270,2270,2270,2270,0
20240710,181000,1018992145,2270,2270,2270,2270,0
20240710,180900,1018992145,2270,2270,2270,2270,0
20240710,180800,1018992145,2270,2270,2270,2270,0
20240710,180700,1018992145,2270,2270,2270,2270,0
20240710,180600,1018992145,2270,2270,2270,2270,0
20240710,180500,1018992145,2270,2270,2270,2270,0
20240710,180400,1018992145,2270,2270,2270,2270,0
20240710,180300,1018992145,2270,2270,2270,2270,0
20240710,180200,1018992145,2270,2270,2270,2270,0
20240710,180100,1018992145,2270,2270,2270,2270,0
20240710,180000,1018992145,2270,2270,2270,2270,0
20240710,175900,1018992145,2270,2270,2270,2270,0
20240710,175800,1018992145,2270,2270,2270,2270,0
20240710,175700,1018992145,2270,2270,2270,2270,0
20240710,175600,1018992145,2270,2270,2270,2270,0
20240710,175500,1018992145,2270,2270,2270,2270,0
20240710,175400,1018992145,2270,2270,2270,2270,0
20240710,175300,1018992145,2270,2270,2270,2270,0
20240710,175200,1018992145,2270,2270,2270,2270,0
20240710,175100,1018992145,2270,2270,2270,2270,0
20240710,175000,1018992145,2270,2270,2270,2270,0
20240710,174900,1018992145,2270,2270,2270,2270,0
20240710,174800,1018992145,2270,2270,2270,2270,0
20240710,174700,1018992145,2270,2270,2270,2270,0
20240710,174600,1018992145,2270,2270,2270,2270,0
20240710,174500,1018992145,2270,2270,2270,2270,0
20240710,174400,1018992145,2270,2270,2270,2270,0
20240710,174300,1018992145,2270,2270,2270,2270,0
20240710,174200,1018992145,2270,2270,2270,2270,7475
20240710,174100,1018992145,2270,2270,2270,2270,0
20240710,174000,1018992145,2270,2270,2270,2270,0
20240710,173900,1018992145,2270,2270,2270,2270,0
20240710,173800,1018992145,2270,2270,2270,2270,0
20240710,173700,1018992145,2270,2270,2270,2270,0
20240710,173600,1018992145,2270,2270,2270,2270,0
20240710,173500,1018992145,2270,2270,2270,2270,0
20240710,173400,1018992145,2270,2270,2270,2270,0
20240710,173300,1018992145,2270,2270,2270,2270,0
20240710,173200,1018992145,2270,2270,2270,2270,0
20240710,173100,1018992145,2270,2270,2270,2270,0
20240710,173000,1018992145,2270,2270,2270,2270,0
20240710,172900,1018992145,2270,2270,2270,2270,0
20240710,172800,1018992145,2270,2270,2270,2270,0
20240710,172700,1018992145,2270,2270,2270,2270,0
20240710,172600,1018992145,2270,2270,2270,2270,0
20240710,172500,1018992145,2270,2270,2270,2270,0
20240710,172400,1018992145,2270,2270,2270,2270,0
20240710,172300,1018992145,2270,2270,2270,2270,0
20240710,172200,1018992145,2270,2270,2270,2270,0
20240710,172100,1018992145,2270,2270,2270,2270,0
20240710,172000,1018992145,2270,2270,2270,2270,0
20240710,171900,1018992145,2270,2270,2270,2270,0
20240710,171800,1018992145,2270,2270,2270,2270,0
20240710,171700,1018992145,2270,2270,2270,2270,0
20240710,171600,1018992145,2270,2270,2270,2270,0
20240710,171500,1018992145,2270,2270,2270,2270,0
20240710,171400,1018992145,2270,2270,2270,2270,0
20240710,171300,1018992145,2270,2270,2270,2270,0
20240710,171200,1018992145,2270,2270,2270,2270,7475
20240710,171100,1018992145,2270,2270,2270,2270,0
20240710,171000,1018992145,2270,2270,2270,2270,0
20240710,170900,1018992145,2270,2270,2270,2270,0
20240710,170800,1018992145,2270,2270,2270,2270,0
20240710,170700,1018992145,2270,2270,2270,2270,0
20240710,170600,1018992145,2270,2270,2270,2270,0
20240710,170500,1018992145,2270,2270,2270,2270,0
20240710,170400,1018992145,2270,2270,2270,2270,0
20240710,170300,1018992145,2270,2270,2270,2270,0
20240710,170200,1018992145,2270,2270,2270,2270,0
20240710,170100,1018992145,2270,2270,2270,2270,0
20240710,170000,1018992145,2270,2270,2270,2270,0
20240710,165900,1018992145,2270,2270,2270,2270,0
20240710,165800,1018992145,2270,2270,2270,2270,0
20240710,165700,1018992145,2270,2270,2270,2270,0
20240710,165600,1018992145,2270,2270,2270,2270,0
20240710,165500,1018992145,2270,2270,2270,2270,0
20240710,165400,1018992145,2270,2270,2270,2270,0
20240710,165300,1018992145,2270,2270,2270,2270,0
20240710,165200,1018992145,2270,2270,2270,2270,0
20240710,165100,1018992145,2270,2270,2270,2270,0
20240710,165000,1018992145,2270,2270,2270,2270,0
20240710,164900,1018992145,2270,2270,2270,2270,0
20240710,164800,1018992145,2270,2270,2270,2270,0
20240710,164700,1018992145,2270,2270,2270,2270,0
20240710,164600,1018992145,2270,2270,2270,2270,0
20240710,164500,1018992145,2270,2270,2270,2270,0
20240710,164400,1018992145,2270,2270,2270,2270,0
20240710,164300,1018992145,2270,2270,2270,2270,0
20240710,164200,1018992145,2270,2270,2270,2270,7475
20240710,164100,1018992145,2270,2270,2270,2270,0
20240710,164000,1018992145,2270,2270,2270,2270,0
20240710,163900,1018992145,2270,2270,2270,2270,0
20240710,163800,1018992145,2270,2270,2270,2270,0
20240710,163700,1018992145,2270,2270,2270,2270,0
20240710,163600,1018992145,2270,2270,2270,2270,0
20240710,163500,1018992145,2270,2270,2270,2270,0
20240710,163400,1018992145,2270,2270,2270,2270,0
20240710,163300,1018992145,2270,2270,2270,2270,0
20240710,163200,1018992145,2270,2270,2270,2270,0
20240710,163100,1018992145,2270,2270,2270,2270,0
20240710,163000,1018992145,2270,2270,2270,2270,0
20240710,162900,1018992145,2270,2270,2270,2270,0
20240710,162800,1018992145,2270,2270,2270,2270,0
20240710,162700,1018992145,2270,2270,2270,2270,0
20240710,162600,1018992145,2270,2270,2270,2270,0
20240710,162500,1018992145,2270,2270,2270,2270,0
20240710,162400,1018992145,2270,2270,2270,2270,0
20240710,162300,1018992145,2270,2270,2270,2270,0
20240710,162200,1018992145,2270,2270,2270,2270,0
20240710,162100,1018992145,2270,2270,2270,2270,0
20240710,162000,1018992145,2270,2270,2270,2270,0
20240710,161900,1018992145,2270,2270,2270,2270,0
20240710,161800,1018992145,2270,2270,2270,2270,0
20240710,161700,1018992145,2270,2270,2270,2270,0
20240710,161600,1018992145,2270,2270,2270,2270,0
20240710,161500,1018992145,2270,2270,2270,2270,0
20240710,161400,1018992145,2270,2270,2270,2270,0
20240710,161300,1018992145,2270,2270,2270,2270,0
20240710,161200,1018992145,2270,2270,2270,2270,7475
20240710,161100,1018992145,2270,2270,2270,2270,0
20240710,161000,1018992145,2270,2270,2270,2270,0
20240710,160900,1018992145,2270,2270,2270,2270,0
20240710,160800,1018992145,2270,2270,2270,2270,0
20240710,160700,1018992145,2270,2270,2270,2270,0
20240710,160600,1018992145,2270,2270,2270,2270,0
20240710,160500,1018992145,2270,2270,2270,2270,0
20240710,160400,1018992145,2270,2270,2270,2270,0
20240710,160300,1018992145,2270,2270,2270,2270,0
20240710,160200,1018992145,2270,2270,2270,2270,0
20240710,160100,1018992145,2270,2270,2270,2270,0
20240710,160000,1018992145,2270,2270,2270,2270,0
20240710,155900,1018992145,2270,2270,2270,2270,0
20240710,155800,1018992145,2270,2270,2270,2270,0
20240710,155700,1018992145,2270,2270,2270,2270,0
20240710,155600,1018992145,2270,2270,2270,2270,0
20240710,155500,1018992145,2270,2270,2270,2270,0
20240710,155400,1018992145,2270,2270,2270,2270,0
20240710,155300,1018992145,2270,2270,2270,2270,0
20240710,155200,1018992145,2270,2270,2270,2270,0
20240710,155100,1018992145,2270,2270,2270,2270,0
20240710,155000,1018992145,2270,2270,2270,2270,0
20240710,154900,1018992145,2270,2270,2270,2270,0
20240710,154800,1018992145,2270,2270,2270,2270,0
20240710,154700,1018992145,2270,2270,2270,2270,0
20240710,154600,1018992145,2270,2270,2270,2270,0
20240710,154500,1018992145,2270,2270,2270,2270,0
20240710,154400,1018992145,2270,2270,2270,2270,0
20240710,154300,1018992145,2270,2270,2270,2270,0
20240710,154200,1018992145,2270,2270,2270,2270,7475
20240710,154100,1018992145,2270,2270,2270,2270,0
20240710,154000,1018992145,2270,2270,2270,2270,0
20240710,153900,1018992145,2270,2270,2270,2270,0
20240710,153800,1018992145,2270,2270,2270,2270,0
20240710,153700,1018992145,2270,2270,2270,2270,0
20240710,153600,1018992145,2270,2270,2270,2270,0
20240710,153500,1018992145,2270,2270,2270,2270,0
20240710,153400,1018992145,2270,2270,2270,2270,0
20240710,153300,1018992145,2270,2270,2270,2270,0
20240710,153200,1018992145,2270,2270,2270,2270,0
20240710,153100,1018992145,2270,2270,2270,2270,0
20240710,153000,1018992145,2270,2270,2270,2270,7475
20240710,152900,1002023895,2280,2280,2280,2280,0
20240710,152800,1002023895,2280,2280,2280,2280,0
20240710,152700,1002023895,2280,2280,2280,2280,0
20240710,152600,1002023895,2280,2280,2280,2280,0
20240710,152500,1002023895,2280,2280,2280,2280,0
20240710,152400,1002023895,2280,2280,2280,2280,0
20240710,152300,1002023895,2280,2280,2280,2280,0
20240710,152200,1002023895,2280,2280,2280,2280,0
20240710,152100,1002023895,2280,2280,2280,2280,0
20240710,152000,1002023895,2280,2280,2280,2280,0
20240710,151900,1002023895,2280,2275,2280,2260,341
20240710,151800,1001248670,2275,2260,2275,2260,242
20240710,151700,1000698720,2280,2270,2280,2260,1283
20240710,151600,997793520,2280,2280,2280,2280,50
20240710,151500,997679520,2280,2270,2280,2270,1607
20240710,151400,994026980,2270,2270,2270,2265,4750
20240710,151300,983248860,2270,2270,2270,2270,1300
20240710,151200,980297860,2270,2270,2270,2270,12
20240710,151100,980270620,2270,2265,2270,2265,51
20240710,151000,980155100,2270,2265,2270,2265,251
20240710,150900,979586305,2270,2265,2270,2265,415
20240710,150800,978646305,2270,2270,2270,2270,12
20240710,150700,978619065,2270,2270,2270,2270,29
20240710,150600,978553235,2270,2265,2270,2260,6632
20240710,150500,963560920,2260,2270,2270,2260,3000
20240710,150400,956767555,2275,2275,2275,2275,0
20240710,150300,956767555,2275,2270,2275,2270,201
20240710,150200,956311280,2275,2275,2275,2275,3
20240710,150100,956304455,2275,2275,2275,2270,157
20240710,150000,955948050,2275,2270,2275,2270,402
20240710,145900,955035475,2270,2275,2275,2270,62
20240710,145800,954894675,2275,2275,2275,2275,50
20240710,145700,954780925,2275,2275,2275,2275,132
20240710,145600,954480625,2275,2280,2280,2275,101
20240710,145500,954250845,2275,2280,2280,2260,20022
20240710,145400,908962810,2275,2280,2280,2275,4
20240710,145300,908953705,2285,2285,2285,2285,173
20240710,145200,908558400,2285,2285,2285,2285,11
20240710,145100,908533265,2280,2280,2280,2280,0
20240710,145000,908533265,2280,2280,2280,2280,0
20240710,144900,908533265,2280,2280,2280,2280,40
20240710,144800,908442065,2280,2280,2280,2280,0
20240710,144700,908442065,2280,2280,2280,2280,165
20240710,144600,908065865,2285,2280,2285,2280,209
20240710,144500,907588800,2285,2280,2285,2280,468
20240710,144400,906521755,2280,2270,2280,2265,4660
20240710,144300,895958320,2275,2275,2275,2275,10
20240710,144200,895935570,2275,2275,2275,2275,1224
20240710,144100,893150970,2275,2275,2275,2275,21
20240710,144000,893103195,2280,2280,2280,2280,10
20240710,143900,893080395,2280,2280,2280,2280,10
20240710,143800,893057595,2280,2275,2280,2275,171
20240710,143700,892668495,2275,2275,2275,2275,1596
20240710,143600,889037595,2280,2280,2280,2280,0
20240710,143500,889037595,2280,2280,2280,2280,10
20240710,143400,889014795,2280,2280,2280,2280,3
20240710,143300,889007955,2280,2280,2280,2280,220
20240710,143200,888506355,2280,2280,2280,2275,24
20240710,143100,888451660,2280,2280,2280,2280,30
20240710,143000,888383260,2285,2285,2285,2285,0
20240710,142900,888383260,2285,2285,2285,2285,0
20240710,142800,888383260,2285,2280,2285,2280,85
20240710,142700,888189455,2280,2280,2280,2280,116
20240710,142600,887924975,2275,2275,2275,2275,15
20240710,142500,887890850,2275,2270,2275,2270,112
20240710,142400,887636055,2275,2275,2275,2275,6
20240710,142300,887622405,2265,2270,2270,2265,640
20240710,142200,886170050,2265,2270,2270,2265,711
20240710,142100,884556085,2270,2270,2270,2270,0
20240710,142000,884556085,2270,2270,2270,2270,1543
20240710,141900,881053475,2270,2270,2270,2270,87
20240710,141800,880855985,2270,2270,2270,2270,509
20240710,141700,879700555,2270,2270,2270,2270,0
20240710,141600,879700555,2270,2270,2270,2270,100
20240710,141500,879473555,2270,2270,2270,2270,157
20240710,141400,879117165,2275,2275,2275,2275,4
20240710,141300,879108065,2270,2275,2275,2270,125
20240710,141200,878824065,2270,2270,2270,2270,0
20240710,141100,878824065,2270,2270,2270,2270,2900
20240710,141000,872241065,2275,2275,2275,2275,18
20240710,140900,872200115,2275,2275,2275,2275,50
20240710,140800,872086365,2275,2275,2275,2275,0
20240710,140700,872086365,2275,2275,2275,2275,30
20240710,140600,872018115,2275,2275,2275,2275,224
20240710,140500,871508515,2275,2275,2275,2275,0
20240710,140400,871508515,2275,2275,2275,2275,0
20240710,140300,871508515,2275,2275,2275,2275,0
20240710,140200,871508515,2275,2280,2280,2275,248
20240710,140100,870943340,2280,2280,2280,2280,265
20240710,140000,870339140,2285,2280,2285,2280,439
20240710,135900,869337725,2280,2280,2280,2280,0
20240710,135800,869337725,2280,2280,2280,2280,10
20240710,135700,869314925,2280,2280,2280,2280,1
20240710,135600,869312645,2275,2275,2275,2275,0
20240710,135500,869312645,2275,2275,2275,2275,0
20240710,135400,869312645,2275,2275,2275,2275,220
20240710,135300,868812145,2275,2275,2275,2275,1
20240710,135200,868809870,2270,2270,2270,2270,0
20240710,135100,868809870,2270,2270,2270,2270,150
20240710,135000,868469370,2270,2270,2270,2270,200
20240710,134900,868015370,2270,2270,2270,2270,0
20240710,134800,868015370,2270,2275,2275,2270,6149
20240710,134700,854027170,2265,2265,2265,2265,0
20240710,134600,854027170,2265,2265,2265,2265,0
20240710,134500,854027170,2265,2265,2265,2265,0
20240710,134400,854027170,2265,2265,2265,2265,0
20240710,134300,854027170,2265,2265,2265,2265,0
20240710,134200,854027170,2265,2265,2265,2265,0
20240710,134100,854027170,2265,2275,2275,2265,881
20240710,134000,852031605,2275,2275,2275,2275,431
20240710,133900,851051080,2265,2265,2265,2265,0
20240710,133800,851051080,2265,2275,2275,2265,300
20240710,133700,850371570,2265,2275,2275,2265,500
20240710,133600,849237760,2275,2275,2275,2275,1500
20240710,133500,845825260,2275,2265,2275,2265,382
20240710,133400,844960020,2270,2270,2270,2270,0
20240710,133300,844960020,2270,2275,2275,2270,2109
20240710,133200,840172500,2275,2275,2275,2275,0
20240710,133100,840172500,2275,2275,2275,2275,0
20240710,133000,840172500,2275,2275,2275,2275,1
20240710,132900,840170225,2280,2285,2285,2280,2
20240710,132800,840165660,2290,2280,2290,2280,871
20240710,132700,838179770,2290,2290,2290,2285,4
20240710,132600,838170615,2285,2285,2290,2285,4
20240710,132500,838161465,2290,2290,2295,2290,849
20240710,132400,836217250,2290,2290,2290,2290,93
20240710,132300,836004280,2290,2280,2290,2280,2408
20240710,132200,830513405,2280,2280,2280,2280,0
20240710,132100,830513405,2280,2275,2280,2270,5492
20240710,132000,818019120,2275,2275,2275,2275,18
20240710,131900,817978170,2275,2275,2275,2275,115
20240710,131800,817716545,2275,2275,2275,2275,17
20240710,131700,817677870,2275,2275,2275,2275,10
20240710,131600,817655120,2275,2270,2275,2270,68
20240710,131500,817500755,2270,2270,2270,2270,1
20240710,131400,817498485,2270,2270,2270,2270,1
20240710,131300,817496215,2270,2270,2270,2270,900
20240710,131200,815453215,2270,2270,2270,2270,500
20240710,131100,814318215,2265,2270,2270,2265,860
20240710,131000,812368515,2270,2270,2270,2270,1
20240710,130900,812366245,2270,2270,2270,2265,1810
20240710,130800,808260045,2270,2270,2270,2270,510
20240710,130700,807102345,2270,2270,2270,2270,100
20240710,130600,806875345,2270,2270,2270,2270,180
20240710,130500,806466745,2270,2270,2270,2270,0
20240710,130400,806466745,2270,2270,2270,2270,500
20240710,130300,805331745,2270,2270,2270,2270,0
20240710,130200,805331745,2270,2270,2270,2270,0
20240710,130100,805331745,2270,2265,2270,2265,2
20240710,130000,805327210,2265,2265,2265,2265,596
20240710,125900,803977270,2270,2270,2270,2270,3835
20240710,125800,795271820,2270,2270,2270,2270,0
20240710,125700,795271820,2270,2270,2270,2270,100
20240710,125600,795044820,2270,2270,2270,2270,0
20240710,125500,795044820,2270,2270,2270,2270,0
20240710,125400,795044820,2270,2270,2270,2270,218
20240710,125300,794549960,2270,2270,2270,2270,0
20240710,125200,794549960,2270,2270,2270,2270,220
20240710,125100,794050560,2270,2270,2270,2270,0
20240710,125000,794050560,2270,2265,2270,2265,35
20240710,124900,793971235,2270,2270,2270,2270,1
20240710,124800,793968965,2270,2270,2270,2270,201
20240710,124700,793512695,2275,2275,2275,2275,1
20240710,124600,793510420,2275,2275,2275,2275,0
20240710,124500,793510420,2275,2270,2275,2265,2006
20240710,124400,788959435,2280,2275,2280,2275,191
20240710,124300,788524905,2280,2280,2280,2280,102
20240710,124200,788292345,2270,2275,2275,2270,339
20240710,124100,787522265,2280,2280,2280,2280,11
20240710,124000,787497185,2280,2280,2280,2280,19
20240710,123900,787453865,2280,2280,2280,2280,254
20240710,123800,786874745,2280,2280,2280,2280,42
20240710,123700,786778985,2280,2280,2280,2280,1
20240710,123600,786776705,2275,2275,2275,2275,20
20240710,123500,786731205,2275,2275,2275,2275,61
20240710,123400,786592430,2275,2275,2275,2275,6
20240710,123300,786578780,2270,2270,2270,2270,9
20240710,123200,786558350,2275,2270,2275,2270,1001
20240710,123100,784286075,2280,2280,2280,2280,0
20240710,123000,784286075,2280,2280,2280,2280,15
20240710,122900,784251875,2280,2280,2280,2280,0
20240710,122800,784251875,2280,2280,2280,2280,19
20240710,122700,784208555,2280,2275,2280,2275,1000
20240710,122600,781933190,2275,2275,2275,2275,5
20240710,122500,781921815,2275,2275,2275,2275,0
20240710,122400,781921815,2275,2275,2275,2275,1
20240710,122300,781919540,2270,2270,2270,2270,46
20240710,122200,781815120,2275,2275,2275,2275,307
20240710,122100,781116695,2280,2275,2280,2275,83
20240710,122000,780927860,2280,2275,2280,2275,241
20240710,121900,780379580,2275,2275,2275,2275,50
20240710,121800,780265830,2275,2275,2275,2275,10
20240710,121700,780243080,2275,2275,2275,2275,0
20240710,121600,780243080,2275,2275,2275,2275,1
20240710,121500,780240805,2270,2265,2270,2265,280
20240710,121400,779605210,2270,2270,2270,2270,0
20240710,121300,779605210,2270,2270,2270,2270,0
20240710,121200,779605210,2270,2270,2270,2270,1
20240710,121100,779602940,2265,2265,2265,2265,154
20240710,121000,779254130,2270,2280,2280,2270,599
20240710,120900,777894375,2270,2270,2280,2270,373
20240710,120800,777047655,2280,2275,2280,2275,4
20240710,120700,777038550,2280,2275,2280,2275,11
20240710,120600,777013520,2280,2280,2280,2280,0
20240710,120500,777013520,2280,2280,2280,2280,11
20240710,120400,776988440,2275,2275,2280,2275,482
20240710,120300,775891885,2280,2275,2280,2275,101
20240710,120200,775662105,2280,2280,2280,2275,1044
20240710,120100,773286975,2280,2275,2280,2275,1006
20240710,120000,770998320,2275,2275,2275,2275,0
20240710,115900,770998320,2275,2275,2275,2270,334
20240710,115800,770238480,2275,2275,2275,2275,1567
20240710,115700,766673555,2275,2275,2275,2275,120
20240710,115600,766400555,2275,2270,2275,2270,41
20240710,115500,766307480,2275,2275,2275,2270,1197
20240710,115400,763589305,2275,2275,2275,2275,0
20240710,115300,763589305,2275,2275,2275,2275,10
20240710,115200,763566555,2275,2270,2275,2270,81
20240710,115100,763382680,2275,2275,2275,2270,187
20240710,115000,762958180,2270,2270,2270,2270,1331
20240710,114900,759936810,2270,2270,2270,2270,20
20240710,114800,759891410,2270,2270,2270,2270,5
20240710,114700,759880060,2265,2265,2265,2265,74
20240710,114600,759712450,2265,2265,2265,2265,50
20240710,114500,759599200,2265,2265,2265,2265,0
20240710,114400,759599200,2265,2265,2265,2265,313
20240710,114300,758890255,2265,2265,2265,2265,307
20240710,114200,758194900,2260,2260,2260,2260,100
20240710,114100,757968900,2260,2260,2260,2260,200
20240710,114000,757516900,2265,2265,2265,2265,139
20240710,113900,757202065,2270,2265,2270,2265,702
20240710,113800,755612025,2270,2265,2270,2265,301
20240710,113700,754930255,2270,2265,2270,2265,221
20240710,113600,754428590,2270,2270,2270,2265,201
20240710,113500,753972820,2270,2265,2270,2265,901
20240710,113400,751932050,2270,2270,2270,2270,1
20240710,113300,751929780,2260,2270,2270,2260,2
20240710,113200,751925250,2270,2265,2270,2260,3763
20240710,113100,743408570,2270,2270,2270,2270,20
20240710,113000,743363170,2270,2265,2270,2265,501
20240710,112900,742228400,2270,2270,2270,2270,0
20240710,112800,742228400,2270,2270,2270,2265,112
20240710,112700,741974265,2270,2265,2270,2265,643
20240710,112600,740515365,2270,2270,2270,2270,1917
20240710,112500,736163775,2275,2275,2275,2270,1118
20240710,112400,733623400,2275,2270,2275,2270,154
20240710,112300,733273815,2270,2265,2270,2260,377
20240710,112200,732421095,2270,2270,2270,2270,2
20240710,112100,732416555,2265,2265,2265,2265,338
20240710,112000,731650985,2265,2270,2270,2265,1614
20240710,111900,727995270,2265,2265,2265,2265,62
20240710,111800,727854840,2265,2260,2265,2260,438
20240710,111700,726864955,2270,2270,2270,2270,514
20240710,111600,725698175,2270,2270,2270,2265,26
20240710,111500,725639160,2270,2265,2270,2265,452
20240710,111400,724615375,2265,2265,2265,2265,0
20240710,111300,724615375,2265,2260,2265,2255,3013
20240710,111200,717807265,2255,2255,2255,2255,0
20240710,111100,717807265,2255,2255,2255,2255,49
20240710,111000,717696770,2260,2260,2260,2260,0
20240710,110900,717696770,2260,2260,2260,2260,0
20240710,110800,717696770,2260,2260,2260,2260,0
20240710,110700,717696770,2260,2255,2260,2250,11
20240710,110600,717672005,2260,2260,2260,2260,0
20240710,110500,717672005,2260,2260,2260,2260,0
20240710,110400,717672005,2260,2255,2260,2250,44
20240710,110300,717572895,2260,2255,2260,2250,460
20240710,110200,716537835,2260,2255,2260,2255,2
20240710,110100,716533320,2255,2255,2255,2255,437
20240710,110000,715547885,2255,2255,2255,2255,201
20240710,105900,715094630,2255,2255,2255,2255,0
20240710,105800,715094630,2255,2255,2255,2255,188
20240710,105700,714670690,2255,2250,2255,2250,2195
20240710,105600,709731005,2255,2250,2255,2250,1011
20240710,105500,707456240,2255,2255,2255,2255,0
20240710,105400,707456240,2255,2255,2255,2255,30
20240710,105300,707388590,2255,2250,2255,2250,71
20240710,105200,707228835,2255,2255,2255,2255,123
20240710,105100,706951470,2260,2260,2260,2260,101
20240710,105000,706723210,2260,2260,2260,2260,0
20240710,104900,706723210,2260,2260,2260,2260,101
20240710,104800,706494950,2260,2255,2260,2255,469
20240710,104700,705435070,2255,2255,2255,2255,177
20240710,104600,705035935,2255,2250,2255,2250,247
20240710,104500,704479720,2255,2255,2255,2255,38
20240710,104400,704394030,2255,2260,2260,2255,885
20240710,104300,702396355,2260,2260,2260,2260,1366
20240710,104200,699309195,2265,2260,2265,2260,6
20240710,104100,699295630,2260,2260,2260,2260,12
20240710,104000,699268510,2255,2260,2260,2255,3
20240710,103900,699261740,2260,2260,2260,2260,110
20240710,103800,699013140,2260,2260,2260,2260,394
20240710,103700,698122700,2260,2265,2265,2260,556
20240710,103600,696863365,2260,2265,2265,2260,602
20240710,103500,695502795,2265,2265,2265,2265,98
20240710,103400,695280825,2260,2260,2260,2260,1228
20240710,103300,692505545,2255,2250,2260,2250,3600
20240710,103200,684378810,2250,2255,2255,2250,13
20240710,103100,684349510,2255,2245,2255,2245,872
20240710,103000,682387885,2245,2250,2250,2245,1777
20240710,102900,678390700,2250,2250,2250,2250,204
20240710,102800,677931700,2250,2250,2250,2250,1200
20240710,102700,675231700,2250,2250,2250,2250,1016
20240710,102600,672945700,2250,2250,2250,2250,2989
20240710,102500,666220450,2250,2250,2250,2245,753
20240710,102400,664529685,2250,2250,2250,2245,7147
20240710,102300,648484645,2255,2255,2255,2250,4522
20240710,102200,638310065,2255,2255,2255,2255,6
20240710,102100,638296535,2250,2250,2255,2250,1093
20240710,102000,635837235,2250,2250,2250,2250,1433
20240710,101900,632612985,2255,2255,2255,2255,48
20240710,101800,632504745,2255,2255,2255,2255,2295
20240710,101700,627329520,2255,2255,2255,2255,93
20240710,101600,627119805,2255,2250,2255,2250,21
20240710,101500,627072545,2255,2255,2255,2255,226
20240710,101400,626562915,2255,2255,2260,2255,5282
20240710,101300,614651975,2260,2260,2260,2255,1781
20240710,101200,610626965,2260,2265,2265,2260,252
20240710,101100,610056305,2265,2265,2265,2265,70
20240710,101000,609897755,2265,2265,2265,2265,38
20240710,100900,609811685,2270,2270,2270,2270,1
20240710,100800,609809415,2270,2260,2270,2260,2003
20240710,100700,605282605,2260,2265,2265,2260,2803
20240710,100600,598947775,2265,2265,2265,2260,207
20240710,100500,598479420,2265,2270,2270,2265,554
20240710,100400,597222095,2270,2270,2270,2260,5059
20240710,100300,585764760,2275,2270,2275,2270,9
20240710,100200,585744300,2270,2270,2270,2270,10
20240710,100100,585721600,2270,2270,2270,2270,500
20240710,100000,584586600,2270,2270,2270,2270,1540
20240710,095900,581090800,2270,2270,2270,2270,10
20240710,095800,581068100,2270,2270,2270,2265,44
20240710,095700,580968230,2265,2265,2270,2265,405
20240710,095600,580050860,2275,2275,2275,2275,0
20240710,095500,580050860,2275,2275,2275,2275,0
20240710,095400,580050860,2275,2275,2275,2270,7741
20240710,095300,562478465,2280,2280,2280,2275,918
20240710,095200,560388995,2280,2280,2280,2280,122
20240710,095100,560110835,2280,2280,2280,2275,734
20240710,095000,558437565,2280,2270,2280,2260,1514
20240710,094900,555000050,2270,2270,2270,2270,77
20240710,094800,554825260,2270,2265,2270,2265,1242
20240710,094700,552012125,2265,2265,2265,2260,233
20240710,094600,551484525,2265,2265,2265,2260,784
20240710,094500,549708770,2265,2260,2265,2260,317
20240710,094400,548990890,2265,2265,2270,2265,330
20240710,094300,548243320,2270,2260,2270,2255,3338
20240710,094200,540705250,2270,2270,2270,2260,3311
20240710,094100,533218135,2270,2265,2270,2265,1029
20240710,094000,530886450,2260,2275,2275,2260,2002
20240710,093900,526344105,2275,2275,2275,2275,1392
20240710,093800,523177305,2275,2275,2280,2270,1326
20240710,093700,520160655,2270,2260,2270,2260,4330
20240710,093600,510333815,2260,2265,2270,2260,719
20240710,093500,508705855,2265,2265,2265,2260,503
20240710,093400,507566565,2265,2265,2270,2260,4749
20240710,093300,496813675,2265,2260,2265,2260,1649
20240710,093200,493079260,2265,2255,2265,2255,2626
20240710,093100,487156390,2255,2250,2255,2250,7320
20240710,093000,470675880,2250,2245,2250,2245,1175
20240710,092900,468032180,2245,2250,2250,2245,4263
20240710,092800,458460970,2250,2240,2250,2240,544
20240710,092700,457238240,2240,2240,2245,2235,7486
20240710,092600,440448375,2240,2240,2250,2235,4019
20240710,092500,431450290,2240,2255,2255,2235,23610
20240710,092400,378524155,2255,2250,2260,2245,19871
20240710,092300,333835910,2255,2250,2255,2250,2145
20240710,092200,329009135,2250,2250,2255,2250,1982
20240710,092100,324544345,2255,2250,2260,2245,7559
20240710,092000,307532780,2255,2260,2260,2250,4011
20240710,091900,298491365,2260,2255,2260,2255,2590
20240710,091800,292642970,2260,2270,2270,2260,411
20240710,091700,291712680,2255,2275,2280,2255,20247
20240710,091600,245811610,2275,2275,2275,2270,5018
20240710,091500,234417990,2275,2275,2280,2270,6154
20240710,091400,220420015,2280,2280,2280,2275,1562
20240710,091300,216859905,2280,2275,2280,2275,5108
20240710,091200,205237200,2275,2290,2295,2270,16420
20240710,091100,167844985,2285,2290,2295,2285,8700
20240710,091000,147944030,2295,2310,2310,2290,6988
20240710,090900,131938455,2300,2300,2310,2295,5064
20240710,090800,120299465,2310,2310,2315,2290,5433
20240710,090700,107823610,2300,2315,2320,2300,4299
20240710,090600,97924860,2320,2315,2320,2310,2936
20240710,090500,91121315,2315,2300,2315,2300,2188
20240710,090400,86083870,2295,2295,2300,2295,1588
20240710,090300,82431570,2300,2295,2300,2290,3696
20240710,090200,73948390,2295,2300,2300,2295,660
20240710,090100,72432390,2310,2310,2310,2295,5309
20240710,090000,60191980,2310,2330,2340,2305,25851