stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,200800,4248101090,2705,2705,2705,2705,17197
20240708,200700,4248101090,2705,2705,2705,2705,0
20240708,200600,4248101090,2705,2705,2705,2705,0
20240708,200500,4248101090,2705,2705,2705,2705,0
20240708,200400,4248101090,2705,2705,2705,2705,0
20240708,200300,4248101090,2705,2705,2705,2705,0
20240708,200200,4248101090,2705,2705,2705,2705,0
20240708,200100,4248101090,2705,2705,2705,2705,0
20240708,200000,4248101090,2705,2705,2705,2705,0
20240708,195900,4248101090,2705,2705,2705,2705,0
20240708,195800,4248101090,2705,2705,2705,2705,0
20240708,195700,4248101090,2705,2705,2705,2705,0
20240708,195600,4248101090,2705,2705,2705,2705,0
20240708,195500,4248101090,2705,2705,2705,2705,0
20240708,195400,4248101090,2705,2705,2705,2705,0
20240708,195300,4248101090,2705,2705,2705,2705,0
20240708,195200,4248101090,2705,2705,2705,2705,0
20240708,195100,4248101090,2705,2705,2705,2705,0
20240708,195000,4248101090,2705,2705,2705,2705,0
20240708,194900,4248101090,2705,2705,2705,2705,0
20240708,194800,4248101090,2705,2705,2705,2705,0
20240708,194700,4248101090,2705,2705,2705,2705,0
20240708,194600,4248101090,2705,2705,2705,2705,0
20240708,194500,4248101090,2705,2705,2705,2705,0
20240708,194400,4248101090,2705,2705,2705,2705,0
20240708,194300,4248101090,2705,2705,2705,2705,0
20240708,194200,4248101090,2705,2705,2705,2705,0
20240708,194100,4248101090,2705,2705,2705,2705,0
20240708,194000,4248101090,2705,2705,2705,2705,0
20240708,193900,4248101090,2705,2705,2705,2705,0
20240708,193800,4248101090,2705,2705,2705,2705,17197
20240708,193700,4248101090,2705,2705,2705,2705,0
20240708,193600,4248101090,2705,2705,2705,2705,0
20240708,193500,4248101090,2705,2705,2705,2705,0
20240708,193400,4248101090,2705,2705,2705,2705,0
20240708,193300,4248101090,2705,2705,2705,2705,0
20240708,193200,4248101090,2705,2705,2705,2705,0
20240708,193100,4248101090,2705,2705,2705,2705,0
20240708,193000,4248101090,2705,2705,2705,2705,0
20240708,192900,4248101090,2705,2705,2705,2705,0
20240708,192800,4248101090,2705,2705,2705,2705,0
20240708,192700,4248101090,2705,2705,2705,2705,0
20240708,192600,4248101090,2705,2705,2705,2705,0
20240708,192500,4248101090,2705,2705,2705,2705,0
20240708,192400,4248101090,2705,2705,2705,2705,0
20240708,192300,4248101090,2705,2705,2705,2705,0
20240708,192200,4248101090,2705,2705,2705,2705,0
20240708,192100,4248101090,2705,2705,2705,2705,0
20240708,192000,4248101090,2705,2705,2705,2705,0
20240708,191900,4248101090,2705,2705,2705,2705,0
20240708,191800,4248101090,2705,2705,2705,2705,0
20240708,191700,4248101090,2705,2705,2705,2705,0
20240708,191600,4248101090,2705,2705,2705,2705,0
20240708,191500,4248101090,2705,2705,2705,2705,0
20240708,191400,4248101090,2705,2705,2705,2705,0
20240708,191300,4248101090,2705,2705,2705,2705,0
20240708,191200,4248101090,2705,2705,2705,2705,0
20240708,191100,4248101090,2705,2705,2705,2705,0
20240708,191000,4248101090,2705,2705,2705,2705,0
20240708,190900,4248101090,2705,2705,2705,2705,0
20240708,190800,4248101090,2705,2705,2705,2705,17197
20240708,190700,4248101090,2705,2705,2705,2705,0
20240708,190600,4248101090,2705,2705,2705,2705,0
20240708,190500,4248101090,2705,2705,2705,2705,0
20240708,190400,4248101090,2705,2705,2705,2705,0
20240708,190300,4248101090,2705,2705,2705,2705,0
20240708,190200,4248101090,2705,2705,2705,2705,0
20240708,190100,4248101090,2705,2705,2705,2705,0
20240708,190000,4248101090,2705,2705,2705,2705,0
20240708,185900,4248101090,2705,2705,2705,2705,0
20240708,185800,4248101090,2705,2705,2705,2705,0
20240708,185700,4248101090,2705,2705,2705,2705,0
20240708,185600,4248101090,2705,2705,2705,2705,0
20240708,185500,4248101090,2705,2705,2705,2705,0
20240708,185400,4248101090,2705,2705,2705,2705,0
20240708,185300,4248101090,2705,2705,2705,2705,0
20240708,185200,4248101090,2705,2705,2705,2705,0
20240708,185100,4248101090,2705,2705,2705,2705,0
20240708,185000,4248101090,2705,2705,2705,2705,0
20240708,184900,4248101090,2705,2705,2705,2705,0
20240708,184800,4248101090,2705,2705,2705,2705,0
20240708,184700,4248101090,2705,2705,2705,2705,0
20240708,184600,4248101090,2705,2705,2705,2705,0
20240708,184500,4248101090,2705,2705,2705,2705,0
20240708,184400,4248101090,2705,2705,2705,2705,0
20240708,184300,4248101090,2705,2705,2705,2705,0
20240708,184200,4248101090,2705,2705,2705,2705,0
20240708,184100,4248101090,2705,2705,2705,2705,0
20240708,184000,4248101090,2705,2705,2705,2705,0
20240708,183900,4248101090,2705,2705,2705,2705,0
20240708,183800,4248101090,2705,2705,2705,2705,17197
20240708,183700,4248101090,2705,2705,2705,2705,0
20240708,183600,4248101090,2705,2705,2705,2705,0
20240708,183500,4248101090,2705,2705,2705,2705,0
20240708,183400,4248101090,2705,2705,2705,2705,0
20240708,183300,4248101090,2705,2705,2705,2705,0
20240708,183200,4248101090,2705,2705,2705,2705,0
20240708,183100,4248101090,2705,2705,2705,2705,0
20240708,183000,4248101090,2705,2705,2705,2705,0
20240708,182900,4248101090,2705,2705,2705,2705,0
20240708,182800,4248101090,2705,2705,2705,2705,0
20240708,182700,4248101090,2705,2705,2705,2705,0
20240708,182600,4248101090,2705,2705,2705,2705,0
20240708,182500,4248101090,2705,2705,2705,2705,0
20240708,182400,4248101090,2705,2705,2705,2705,0
20240708,182300,4248101090,2705,2705,2705,2705,0
20240708,182200,4248101090,2705,2705,2705,2705,0
20240708,182100,4248101090,2705,2705,2705,2705,0
20240708,182000,4248101090,2705,2705,2705,2705,0
20240708,181900,4248101090,2705,2705,2705,2705,0
20240708,181800,4248101090,2705,2705,2705,2705,0
20240708,181700,4248101090,2705,2705,2705,2705,0
20240708,181600,4248101090,2705,2705,2705,2705,0
20240708,181500,4248101090,2705,2705,2705,2705,0
20240708,181400,4248101090,2705,2705,2705,2705,0
20240708,181300,4248101090,2705,2705,2705,2705,0
20240708,181200,4248101090,2705,2705,2705,2705,0
20240708,181100,4248101090,2705,2705,2705,2705,0
20240708,181000,4248101090,2705,2705,2705,2705,0
20240708,180900,4248101090,2705,2705,2705,2705,0
20240708,180800,4248101090,2705,2705,2705,2705,17197
20240708,180700,4248101090,2705,2705,2705,2705,0
20240708,180600,4248101090,2705,2705,2705,2705,0
20240708,180500,4248101090,2705,2705,2705,2705,0
20240708,180400,4248101090,2705,2705,2705,2705,0
20240708,180300,4248101090,2705,2705,2705,2705,0
20240708,180200,4248101090,2705,2705,2705,2705,0
20240708,180100,4248101090,2705,2705,2705,2705,0
20240708,180000,4248101090,2705,2705,2705,2705,0
20240708,175900,4248101090,2705,2705,2705,2705,0
20240708,175800,4248101090,2705,2705,2705,2705,0
20240708,175700,4248101090,2705,2705,2705,2705,0
20240708,175600,4248101090,2705,2705,2705,2705,0
20240708,175500,4248101090,2705,2705,2705,2705,0
20240708,175400,4248101090,2705,2705,2705,2705,0
20240708,175300,4248101090,2705,2705,2705,2705,0
20240708,175200,4248101090,2705,2705,2705,2705,0
20240708,175100,4248101090,2705,2705,2705,2705,0
20240708,175000,4248101090,2705,2705,2705,2705,0
20240708,174900,4248101090,2705,2705,2705,2705,0
20240708,174800,4248101090,2705,2705,2705,2705,0
20240708,174700,4248101090,2705,2705,2705,2705,0
20240708,174600,4248101090,2705,2705,2705,2705,0
20240708,174500,4248101090,2705,2705,2705,2705,0
20240708,174400,4248101090,2705,2705,2705,2705,0
20240708,174300,4248101090,2705,2705,2705,2705,0
20240708,174200,4248101090,2705,2705,2705,2705,0
20240708,174100,4248101090,2705,2705,2705,2705,0
20240708,174000,4248101090,2705,2705,2705,2705,0
20240708,173900,4248101090,2705,2705,2705,2705,0
20240708,173800,4248101090,2705,2705,2705,2705,17197
20240708,173700,4248101090,2705,2705,2705,2705,0
20240708,173600,4248101090,2705,2705,2705,2705,0
20240708,173500,4248101090,2705,2705,2705,2705,0
20240708,173400,4248101090,2705,2705,2705,2705,0
20240708,173300,4248101090,2705,2705,2705,2705,0
20240708,173200,4248101090,2705,2705,2705,2705,0
20240708,173100,4248101090,2705,2705,2705,2705,0
20240708,173000,4248101090,2705,2705,2705,2705,0
20240708,172900,4248101090,2705,2705,2705,2705,0
20240708,172800,4248101090,2705,2705,2705,2705,0
20240708,172700,4248101090,2705,2705,2705,2705,0
20240708,172600,4248101090,2705,2705,2705,2705,0
20240708,172500,4248101090,2705,2705,2705,2705,0
20240708,172400,4248101090,2705,2705,2705,2705,0
20240708,172300,4248101090,2705,2705,2705,2705,0
20240708,172200,4248101090,2705,2705,2705,2705,0
20240708,172100,4248101090,2705,2705,2705,2705,0
20240708,172000,4248101090,2705,2705,2705,2705,0
20240708,171900,4248101090,2705,2705,2705,2705,0
20240708,171800,4248101090,2705,2705,2705,2705,0
20240708,171700,4248101090,2705,2705,2705,2705,0
20240708,171600,4248101090,2705,2705,2705,2705,0
20240708,171500,4248101090,2705,2705,2705,2705,0
20240708,171400,4248101090,2705,2705,2705,2705,0
20240708,171300,4248101090,2705,2705,2705,2705,0
20240708,171200,4248101090,2705,2705,2705,2705,0
20240708,171100,4248101090,2705,2705,2705,2705,0
20240708,171000,4248101090,2705,2705,2705,2705,0
20240708,170900,4248101090,2705,2705,2705,2705,0
20240708,170800,4248101090,2705,2705,2705,2705,17197
20240708,170700,4248101090,2705,2705,2705,2705,0
20240708,170600,4248101090,2705,2705,2705,2705,0
20240708,170500,4248101090,2705,2705,2705,2705,0
20240708,170400,4248101090,2705,2705,2705,2705,0
20240708,170300,4248101090,2705,2705,2705,2705,0
20240708,170200,4248101090,2705,2705,2705,2705,0
20240708,170100,4248101090,2705,2705,2705,2705,0
20240708,170000,4248101090,2705,2705,2705,2705,0
20240708,165900,4248101090,2705,2705,2705,2705,0
20240708,165800,4248101090,2705,2705,2705,2705,0
20240708,165700,4248101090,2705,2705,2705,2705,0
20240708,165600,4248101090,2705,2705,2705,2705,0
20240708,165500,4248101090,2705,2705,2705,2705,0
20240708,165400,4248101090,2705,2705,2705,2705,0
20240708,165300,4248101090,2705,2705,2705,2705,0
20240708,165200,4248101090,2705,2705,2705,2705,0
20240708,165100,4248101090,2705,2705,2705,2705,0
20240708,165000,4248101090,2705,2705,2705,2705,0
20240708,164900,4248101090,2705,2705,2705,2705,0
20240708,164800,4248101090,2705,2705,2705,2705,0
20240708,164700,4248101090,2705,2705,2705,2705,0
20240708,164600,4248101090,2705,2705,2705,2705,0
20240708,164500,4248101090,2705,2705,2705,2705,0
20240708,164400,4248101090,2705,2705,2705,2705,0
20240708,164300,4248101090,2705,2705,2705,2705,0
20240708,164200,4248101090,2705,2705,2705,2705,0
20240708,164100,4248101090,2705,2705,2705,2705,0
20240708,164000,4248101090,2705,2705,2705,2705,0
20240708,163900,4248101090,2705,2705,2705,2705,0
20240708,163800,4248101090,2705,2705,2705,2705,17197
20240708,163700,4248101090,2705,2705,2705,2705,0
20240708,163600,4248101090,2705,2705,2705,2705,0
20240708,163500,4248101090,2705,2705,2705,2705,0
20240708,163400,4248101090,2705,2705,2705,2705,0
20240708,163300,4248101090,2705,2705,2705,2705,0
20240708,163200,4248101090,2705,2705,2705,2705,0
20240708,163100,4248101090,2705,2705,2705,2705,0
20240708,163000,4248101090,2705,2705,2705,2705,0
20240708,162900,4248101090,2705,2705,2705,2705,0
20240708,162800,4248101090,2705,2705,2705,2705,0
20240708,162700,4248101090,2705,2705,2705,2705,0
20240708,162600,4248101090,2705,2705,2705,2705,0
20240708,162500,4248101090,2705,2705,2705,2705,0
20240708,162400,4248101090,2705,2705,2705,2705,0
20240708,162300,4248101090,2705,2705,2705,2705,0
20240708,162200,4248101090,2705,2705,2705,2705,0
20240708,162100,4248101090,2705,2705,2705,2705,0
20240708,162000,4248101090,2705,2705,2705,2705,0
20240708,161900,4248101090,2705,2705,2705,2705,0
20240708,161800,4248101090,2705,2705,2705,2705,0
20240708,161700,4248101090,2705,2705,2705,2705,0
20240708,161600,4248101090,2705,2705,2705,2705,0
20240708,161500,4248101090,2705,2705,2705,2705,0
20240708,161400,4248101090,2705,2705,2705,2705,0
20240708,161300,4248101090,2705,2705,2705,2705,0
20240708,161200,4248101090,2705,2705,2705,2705,0
20240708,161100,4248101090,2705,2705,2705,2705,0
20240708,161000,4248101090,2705,2705,2705,2705,0
20240708,160900,4248101090,2705,2705,2705,2705,0
20240708,160800,4248101090,2705,2705,2705,2705,17197
20240708,160700,4248101090,2705,2705,2705,2705,0
20240708,160600,4248101090,2705,2705,2705,2705,0
20240708,160500,4248101090,2705,2705,2705,2705,0
20240708,160400,4248101090,2705,2705,2705,2705,0
20240708,160300,4248101090,2705,2705,2705,2705,0
20240708,160200,4248101090,2705,2705,2705,2705,0
20240708,160100,4248101090,2705,2705,2705,2705,0
20240708,160000,4248101090,2705,2705,2705,2705,0
20240708,155900,4248101090,2705,2705,2705,2705,0
20240708,155800,4248101090,2705,2705,2705,2705,0
20240708,155700,4248101090,2705,2705,2705,2705,0
20240708,155600,4248101090,2705,2705,2705,2705,0
20240708,155500,4248101090,2705,2705,2705,2705,0
20240708,155400,4248101090,2705,2705,2705,2705,0
20240708,155300,4248101090,2705,2705,2705,2705,0
20240708,155200,4248101090,2705,2705,2705,2705,0
20240708,155100,4248101090,2705,2705,2705,2705,0
20240708,155000,4248101090,2705,2705,2705,2705,0
20240708,154900,4248101090,2705,2705,2705,2705,0
20240708,154800,4248101090,2705,2705,2705,2705,0
20240708,154700,4248101090,2705,2705,2705,2705,0
20240708,154600,4248101090,2705,2705,2705,2705,0
20240708,154500,4248101090,2705,2705,2705,2705,0
20240708,154400,4248101090,2705,2705,2705,2705,0
20240708,154300,4248101090,2705,2705,2705,2705,0
20240708,154200,4248101090,2705,2705,2705,2705,0
20240708,154100,4248101090,2705,2705,2705,2705,0
20240708,154000,4248101090,2705,2705,2705,2705,0
20240708,153900,4248101090,2705,2705,2705,2705,0
20240708,153800,4248101090,2705,2705,2705,2705,17197
20240708,153700,4248101090,2705,2705,2705,2705,0
20240708,153600,4248101090,2705,2705,2705,2705,0
20240708,153500,4248101090,2705,2705,2705,2705,0
20240708,153400,4248101090,2705,2705,2705,2705,0
20240708,153300,4248101090,2705,2705,2705,2705,0
20240708,153200,4248101090,2705,2705,2705,2705,0
20240708,153100,4248101090,2705,2705,2705,2705,0
20240708,153000,4248101090,2705,2705,2705,2705,17197
20240708,152900,4201583205,2705,2705,2705,2705,0
20240708,152800,4201583205,2705,2705,2705,2705,0
20240708,152700,4201583205,2705,2705,2705,2705,0
20240708,152600,4201583205,2705,2705,2705,2705,0
20240708,152500,4201583205,2705,2705,2705,2705,0
20240708,152400,4201583205,2705,2705,2705,2705,0
20240708,152300,4201583205,2705,2705,2705,2705,0
20240708,152200,4201583205,2705,2705,2705,2705,0
20240708,152100,4201583205,2705,2705,2705,2705,0
20240708,152000,4201583205,2705,2705,2705,2705,0
20240708,151900,4201583205,2705,2700,2705,2700,1153
20240708,151800,4198470085,2705,2705,2705,2700,1127
20240708,151700,4195426620,2705,2700,2705,2700,606
20240708,151600,4193790405,2705,2700,2705,2700,486
20240708,151500,4192478180,2705,2700,2705,2700,839
20240708,151400,4190212860,2705,2700,2705,2700,1433
20240708,151300,4186343745,2705,2700,2705,2700,437
20240708,151200,4185163830,2705,2700,2705,2700,925
20240708,151100,4182666235,2705,2695,2705,2695,7777
20240708,151000,4161680490,2700,2695,2700,2695,3214
20240708,150900,4153017990,2700,2695,2700,2695,1322
20240708,150800,4149454120,2700,2705,2705,2690,3787
20240708,150700,4139244795,2705,2700,2705,2700,1209
20240708,150600,4135980460,2705,2695,2710,2695,1397
20240708,150500,4132205780,2710,2695,2710,2695,11825
20240708,150400,4100232180,2700,2695,2700,2695,2417
20240708,150300,4093718245,2700,2705,2705,2695,985
20240708,150200,4091062775,2705,2695,2710,2695,1233
20240708,150100,4087738390,2710,2705,2715,2695,7135
20240708,150000,4068470340,2715,2720,2725,2705,18337
20240708,145900,4018728525,2720,2720,2725,2715,4984
20240708,145800,4005163865,2720,2725,2725,2720,5524
20240708,145700,3990120245,2725,2725,2725,2720,6131
20240708,145600,3973420855,2725,2725,2725,2720,5743
20240708,145500,3957778315,2725,2720,2725,2715,5085
20240708,145400,3943925715,2725,2720,2725,2715,5289
20240708,145300,3929539660,2720,2725,2725,2715,6189
20240708,145200,3912693565,2720,2720,2725,2715,5892
20240708,145100,3896656220,2725,2715,2725,2705,15911
20240708,145000,3853373940,2715,2715,2715,2710,5497
20240708,144900,3838453735,2715,2720,2720,2710,5745
20240708,144800,3822833525,2720,2720,2720,2715,21243
20240708,144700,3765055275,2720,2710,2720,2705,37414
20240708,144600,3663495160,2710,2705,2715,2700,5752
20240708,144500,3647903865,2705,2710,2710,2705,5589
20240708,144400,3632762225,2705,2705,2710,2695,5217
20240708,144300,3618650275,2710,2710,2710,2705,5479
20240708,144200,3603811470,2710,2710,2710,2700,5715
20240708,144100,3588336010,2710,2705,2715,2700,4592
20240708,144000,3575902990,2705,2705,2715,2700,6646
20240708,143900,3557899400,2710,2705,2710,2695,4266
20240708,143800,3546350505,2705,2705,2705,2695,2979
20240708,143700,3538300600,2705,2700,2705,2695,4480
20240708,143600,3526211830,2700,2705,2705,2690,3389
20240708,143500,3517060890,2700,2705,2705,2690,2948
20240708,143400,3509096015,2705,2700,2705,2690,8579
20240708,143300,3485914800,2700,2700,2705,2695,3488
20240708,143200,3476499305,2695,2695,2705,2690,1993
20240708,143100,3471121770,2700,2695,2705,2695,3080
20240708,143000,3462804730,2705,2705,2710,2690,4123
20240708,142900,3451658335,2705,2690,2710,2690,5923
20240708,142800,3435637575,2690,2700,2700,2690,4911
20240708,142700,3422392090,2700,2695,2700,2690,9329
20240708,142600,3397248970,2690,2690,2695,2685,2782
20240708,142500,3389754790,2690,2695,2695,2680,3450
20240708,142400,3380468945,2690,2700,2700,2680,3259
20240708,142300,3371695365,2700,2695,2700,2685,3871
20240708,142200,3361266960,2700,2695,2700,2695,4447
20240708,142100,3349266785,2700,2710,2710,2695,9854
20240708,142000,3322626400,2710,2715,2715,2705,2952
20240708,141900,3314619140,2720,2710,2720,2710,2990
20240708,141800,3306505785,2710,2710,2720,2705,27281
20240708,141700,3232338115,2715,2715,2715,2695,5503
20240708,141600,3217436805,2715,2710,2720,2710,3545
20240708,141500,3207813070,2710,2720,2720,2705,3637
20240708,141400,3197928820,2720,2710,2720,2705,27171
20240708,141300,3124069390,2715,2715,2715,2705,4352
20240708,141200,3112258870,2705,2705,2715,2705,4453
20240708,141100,3100191600,2710,2715,2720,2705,6893
20240708,141000,3081507415,2720,2705,2720,2705,18002
20240708,140900,3032665050,2710,2710,2715,2695,7929
20240708,140800,3011180115,2710,2690,2715,2675,44726
20240708,140700,2890426180,2690,2675,2690,2675,14834
20240708,140600,2850637645,2680,2670,2680,2665,8300
20240708,140500,2828453030,2675,2670,2675,2670,3322
20240708,140400,2819578350,2670,2670,2675,2665,6261
20240708,140300,2802848470,2670,2660,2675,2660,6520
20240708,140200,2785452040,2665,2660,2665,2660,2068
20240708,140100,2779949425,2655,2660,2660,2650,1152
20240708,140000,2776890985,2660,2660,2660,2655,620
20240708,135900,2775244820,2660,2655,2660,2650,910
20240708,135800,2772830425,2665,2670,2670,2650,6569
20240708,135700,2755304075,2655,2645,2655,2645,1682
20240708,135600,2750846060,2650,2650,2650,2645,780
20240708,135500,2748782135,2650,2650,2655,2645,3649
20240708,135400,2739118820,2655,2650,2660,2650,572
20240708,135300,2737602495,2650,2660,2665,2650,1467
20240708,135200,2733707940,2660,2660,2670,2660,5389
20240708,135100,2719334080,2660,2660,2670,2660,904
20240708,135000,2716927755,2670,2665,2675,2660,639
20240708,134900,2715226830,2665,2670,2675,2665,5372
20240708,134800,2700884945,2670,2665,2670,2665,555
20240708,134700,2699405840,2665,2675,2675,2660,314
20240708,134600,2698569015,2675,2660,2675,2660,1333
20240708,134500,2695014415,2670,2660,2670,2660,457
20240708,134400,2693798725,2660,2660,2670,2660,3443
20240708,134300,2684615040,2660,2665,2665,2660,709
20240708,134200,2682728870,2660,2660,2665,2660,1368
20240708,134100,2679088470,2665,2660,2665,2660,656
20240708,134000,2677342380,2665,2660,2665,2660,664
20240708,133900,2675576090,2670,2665,2670,2660,100
20240708,133800,2675309820,2670,2660,2670,2660,18
20240708,133700,2675261785,2670,2670,2675,2660,7373
20240708,133600,2655575865,2675,2670,2675,2670,276
20240708,133500,2654838925,2675,2675,2675,2670,1010
20240708,133400,2652137185,2675,2670,2680,2670,7452
20240708,133300,2632203805,2675,2670,2675,2660,5801
20240708,133200,2616716085,2670,2660,2675,2660,3831
20240708,133100,2606487325,2660,2665,2665,2655,107
20240708,133000,2606202220,2655,2660,2670,2650,1512
20240708,132900,2602176180,2660,2650,2660,2650,444
20240708,132800,2600997465,2655,2655,2655,2645,12
20240708,132700,2600965635,2645,2645,2655,2645,809
20240708,132600,2598825755,2640,2640,2640,2640,4
20240708,132500,2598815195,2640,2640,2645,2640,339
20240708,132400,2597918670,2640,2645,2645,2640,306
20240708,132300,2597109310,2650,2645,2650,2645,283
20240708,132200,2596360710,2645,2655,2655,2645,983
20240708,132100,2593760575,2655,2655,2655,2655,113
20240708,132000,2593460560,2665,2660,2665,2660,4309
20240708,131900,2581997075,2670,2655,2670,2655,3020
20240708,131800,2573933975,2655,2660,2670,2655,15917
20240708,131700,2531500555,2660,2660,2660,2655,5767
20240708,131600,2516161755,2655,2650,2660,2650,6823
20240708,131500,2498069585,2650,2645,2650,2640,10803
20240708,131400,2469486265,2640,2640,2645,2635,2177
20240708,131300,2463739475,2640,2640,2640,2640,200
20240708,131200,2463211475,2630,2630,2630,2630,77
20240708,131100,2463008965,2630,2635,2635,2625,2354
20240708,131000,2456817395,2635,2635,2640,2635,2068
20240708,130900,2451358950,2640,2635,2640,2635,389
20240708,130800,2450333920,2635,2625,2635,2620,4262
20240708,130700,2439124650,2625,2625,2625,2620,2258
20240708,130600,2433197450,2625,2620,2625,2620,253
20240708,130500,2432534575,2620,2605,2620,2605,12344
20240708,130400,2400225065,2610,2610,2610,2610,0
20240708,130300,2400225065,2610,2605,2610,2605,6193
20240708,130200,2384061935,2600,2605,2605,2600,59
20240708,130100,2383908310,2600,2605,2605,2600,5616
20240708,130000,2369295810,2610,2610,2610,2610,79
20240708,125900,2369089620,2605,2605,2605,2605,1504
20240708,125800,2365171700,2605,2605,2605,2605,277
20240708,125700,2364450115,2605,2605,2605,2605,1553
20240708,125600,2360404550,2605,2605,2610,2605,486
20240708,125500,2359138510,2605,2605,2605,2605,1677
20240708,125400,2354769925,2605,2605,2605,2605,483
20240708,125300,2353511710,2605,2605,2605,2600,2252
20240708,125200,2347650825,2605,2605,2605,2600,872
20240708,125100,2345383555,2600,2600,2600,2600,1302
20240708,125000,2341998355,2605,2600,2605,2600,491
20240708,124900,2340721715,2605,2600,2605,2600,1984
20240708,124800,2335562970,2605,2600,2605,2600,485
20240708,124700,2334301960,2600,2600,2605,2600,1605
20240708,124600,2330128910,2605,2605,2605,2605,969
20240708,124500,2327604665,2605,2610,2610,2605,770
20240708,124400,2325598810,2605,2610,2610,2605,1545
20240708,124300,2321573820,2610,2605,2610,2605,490
20240708,124200,2320297335,2605,2610,2615,2605,1336
20240708,124100,2316816475,2605,2605,2605,2605,483
20240708,124000,2315558260,2610,2605,2610,2605,1617
20240708,123900,2311345935,2605,2610,2615,2605,706
20240708,123800,2309506295,2605,2610,2610,2605,1358
20240708,123700,2305968660,2610,2610,2610,2605,504
20240708,123600,2304655635,2605,2605,2605,2600,2113
20240708,123500,2299151880,2605,2605,2605,2605,3609
20240708,123400,2289750435,2605,2605,2605,2605,1579
20240708,123300,2285637140,2605,2605,2605,2605,724
20240708,123200,2283751120,2605,2605,2605,2605,2146
20240708,123100,2278160790,2610,2610,2610,2605,1363
20240708,123000,2274609900,2610,2605,2610,2605,491
20240708,122900,2273330805,2605,2610,2610,2605,2439
20240708,122800,2266973330,2610,2605,2610,2605,813
20240708,122700,2264855350,2605,2605,2610,2605,1503
20240708,122600,2260940025,2605,2605,2605,2600,571
20240708,122500,2259453825,2605,2605,2605,2600,1705
20240708,122400,2255014715,2605,2605,2605,2605,1283
20240708,122300,2251672500,2605,2605,2605,2605,1778
20240708,122200,2247040810,2605,2605,2610,2605,934
20240708,122100,2244606085,2605,2610,2610,2605,961
20240708,122000,2242102595,2605,2610,2610,2605,770
20240708,121900,2240096585,2605,2610,2610,2605,1547
20240708,121800,2236066640,2605,2605,2610,2605,487
20240708,121700,2234797995,2605,2605,2610,2605,1673
20240708,121600,2230439725,2610,2610,2610,2605,1644
20240708,121500,2226151300,2610,2610,2610,2605,514
20240708,121400,2224812175,2605,2605,2610,2600,1833
20240708,121300,2220037310,2605,2610,2610,2605,2886
20240708,121200,2212519265,2605,2605,2610,2600,1473
20240708,121100,2208682190,2610,2600,2610,2600,878
20240708,121000,2206397490,2600,2605,2605,2600,1831
20240708,120900,2201636615,2605,2600,2605,2600,527
20240708,120800,2200266410,2605,2605,2605,2600,1028
20240708,120700,2197590885,2600,2600,2605,2600,724
20240708,120600,2195708480,2605,2600,2605,2600,2611
20240708,120500,2188917365,2605,2600,2605,2600,494
20240708,120400,2187632910,2605,2605,2610,2600,1094
20240708,120300,2184784440,2610,2610,2610,2610,1
20240708,120200,2184781830,2605,2605,2610,2605,1617
20240708,120100,2180569055,2605,2610,2610,2600,12637
20240708,120000,2147696345,2610,2610,2610,2605,592
20240708,115900,2146153640,2605,2610,2610,2605,1461
20240708,115800,2142347370,2610,2605,2610,2605,823
20240708,115700,2140203100,2610,2610,2610,2605,1561
20240708,115600,2136136335,2605,2610,2610,2605,694
20240708,115500,2134327915,2610,2610,2610,2600,1453
20240708,115400,2130543015,2600,2605,2610,2600,1439
20240708,115300,2126792520,2605,2610,2610,2605,1556
20240708,115200,2122738890,2610,2610,2610,2605,535
20240708,115100,2121344955,2610,2605,2610,2600,1695
20240708,115000,2116935270,2605,2600,2605,2600,1828
20240708,114900,2112182250,2605,2605,2605,2600,1722
20240708,114800,2107704420,2605,2605,2605,2600,763
20240708,114700,2105720605,2605,2600,2605,2600,1330
20240708,114600,2102262475,2605,2605,2605,2605,27
20240708,114500,2102192140,2605,2600,2605,2600,1450
20240708,114400,2098421110,2600,2605,2605,2600,2510
20240708,114300,2091885075,2605,2600,2605,2600,717
20240708,114200,2090020815,2600,2600,2605,2600,1537
20240708,114100,2086024605,2605,2605,2605,2600,567
20240708,114000,2084550335,2605,2605,2605,2600,2060
20240708,113900,2079194180,2600,2605,2605,2600,694
20240708,113800,2077389770,2600,2610,2610,2600,1860
20240708,113700,2072546160,2610,2605,2610,2605,769
20240708,113600,2070542345,2605,2605,2605,2600,1652
20240708,113500,2066246635,2605,2605,2605,2600,1285
20240708,113400,2062902880,2605,2600,2605,2600,1850
20240708,113300,2058091365,2605,2600,2605,2600,484
20240708,113200,2056832960,2605,2605,2605,2600,917
20240708,113100,2054448000,2605,2605,2605,2600,5704
20240708,113000,2039616500,2605,2600,2605,2600,1444
20240708,112900,2035862030,2600,2605,2605,2600,529
20240708,112800,2034484090,2605,2610,2610,2605,4668
20240708,112700,2022323945,2605,2605,2605,2605,1870
20240708,112600,2017452595,2610,2610,2610,2605,266
20240708,112500,2016759635,2610,2610,2610,2605,1500
20240708,112400,2012851105,2610,2610,2610,2605,512
20240708,112300,2011517205,2610,2605,2610,2605,1764
20240708,112200,2006921975,2610,2615,2615,2605,702
20240708,112100,2005093240,2615,2615,2615,2610,2909
20240708,112000,1997498300,2615,2615,2615,2610,1473
20240708,111900,1993653675,2610,2615,2615,2610,1751
20240708,111800,1989083550,2610,2605,2610,2605,3179
20240708,111700,1980788860,2610,2605,2610,2605,1439
20240708,111600,1977040255,2610,2605,2610,2605,7908
20240708,111500,1956439910,2605,2600,2605,2600,1558
20240708,111400,1952388905,2605,2600,2605,2600,485
20240708,111300,1951127900,2605,2600,2605,2600,747
20240708,111200,1949185690,2605,2600,2605,2600,3667
20240708,111100,1939640085,2605,2605,2605,2600,495
20240708,111000,1938353030,2605,2600,2605,2595,4308
20240708,110900,1927155895,2605,2600,2605,2595,1513
20240708,110800,1923224100,2605,2600,2605,2595,2467
20240708,110700,1916818120,2595,2600,2600,2595,1889
20240708,110600,1911915335,2600,2605,2605,2595,489
20240708,110500,1910646350,2600,2605,2605,2600,1535
20240708,110400,1906655340,2605,2605,2605,2600,2411
20240708,110300,1900385715,2600,2605,2605,2595,1553
20240708,110200,1896348955,2605,2600,2605,2600,2227
20240708,110100,1890558730,2605,2600,2605,2600,1550
20240708,110000,1886528715,2605,2605,2605,2600,1659
20240708,105900,1882215225,2605,2600,2605,2600,2288
20240708,105800,1876266405,2600,2600,2600,2595,1637
20240708,105700,1872017760,2600,2600,2600,2595,3138
20240708,105600,1863872655,2600,2595,2600,2595,4394
20240708,105500,1852470035,2600,2600,2600,2595,2827
20240708,105400,1845133635,2595,2595,2595,2595,1070
20240708,105300,1842356985,2595,2595,2595,2595,2460
20240708,105200,1835973285,2600,2600,2600,2595,1118
20240708,105100,1833069595,2595,2600,2600,2595,5919
20240708,105000,1817692520,2605,2600,2605,2600,741
20240708,104900,1815765875,2600,2600,2600,2600,2791
20240708,104800,1808509275,2600,2600,2600,2600,1426
20240708,104700,1804801675,2600,2605,2610,2600,4291
20240708,104600,1793631910,2605,2600,2605,2600,1377
20240708,104500,1790051440,2600,2605,2605,2595,2224
20240708,104400,1784274695,2605,2595,2605,2595,1851
20240708,104300,1779466150,2600,2595,2600,2595,1824
20240708,104200,1774730595,2600,2600,2600,2595,1880
20240708,104100,1769849795,2595,2600,2600,2595,1720
20240708,104000,1765386380,2600,2595,2600,2595,2498
20240708,103900,1758903895,2595,2595,2595,2595,2298
20240708,103800,1752940585,2600,2595,2600,2595,2952
20240708,103700,1745279870,2595,2595,2595,2595,4994
20240708,103600,1732320440,2595,2600,2600,2595,2613
20240708,103500,1725539180,2600,2595,2600,2595,1920
20240708,103400,1720555085,2600,2595,2600,2595,2137
20240708,103300,1715009320,2590,2595,2595,2590,5498
20240708,103200,1700760580,2595,2590,2595,2590,2658
20240708,103100,1693875860,2595,2590,2595,2590,235
20240708,103000,1693266520,2585,2590,2590,2585,17245
20240708,102900,1648609140,2590,2590,2590,2590,3688
20240708,102800,1639057220,2590,2595,2595,2590,3051
20240708,102700,1631150795,2595,2585,2595,2585,1820
20240708,102600,1626440920,2585,2590,2590,2585,509
20240708,102500,1625125130,2585,2590,2590,2585,4710
20240708,102400,1612938045,2585,2585,2590,2585,4585
20240708,102300,1601085785,2585,2595,2595,2585,3148
20240708,102200,1592942585,2590,2590,2590,2590,2225
20240708,102100,1587179835,2595,2590,2595,2590,4316
20240708,102000,1576001365,2595,2590,2595,2590,3454
20240708,101900,1567052015,2590,2595,2595,2590,2440
20240708,101800,1560729265,2590,2590,2590,2590,1125
20240708,101700,1557815515,2595,2595,2600,2590,4713
20240708,101600,1545587550,2595,2605,2610,2590,928
20240708,101500,1543179885,2610,2585,2610,2585,6284
20240708,101400,1526874530,2585,2590,2590,2585,6565
20240708,101300,1509898600,2590,2585,2590,2585,3183
20240708,101200,1501663985,2590,2595,2595,2590,4375
20240708,101100,1490332675,2590,2590,2590,2590,2510
20240708,101000,1483831775,2590,2590,2595,2590,2222
20240708,100900,1478076750,2590,2590,2595,2590,1801
20240708,100800,1473412080,2590,2595,2595,2590,1469
20240708,100700,1469606870,2595,2600,2600,2595,1836
20240708,100600,1464841940,2600,2600,2600,2595,2913
20240708,100500,1457280285,2595,2595,2600,2585,2707
20240708,100400,1450257610,2595,2590,2595,2590,2222
20240708,100300,1444502575,2590,2590,2590,2585,2852
20240708,100200,1437119705,2585,2585,2590,2585,3576
20240708,100100,1427875700,2590,2590,2590,2585,2426
20240708,100000,1421603850,2590,2590,2590,2585,4689
20240708,095900,1409481370,2590,2585,2590,2585,2768
20240708,095800,1402324900,2590,2585,2590,2585,3320
20240708,095700,1393741650,2585,2585,2590,2585,3252
20240708,095600,1385335225,2585,2590,2595,2585,2688
20240708,095500,1378381155,2590,2595,2595,2590,2350
20240708,095400,1372293440,2600,2600,2605,2595,8674
20240708,095300,1349750410,2595,2595,2595,2595,3748
20240708,095200,1340024350,2595,2585,2595,2585,3324
20240708,095100,1331417730,2590,2590,2590,2585,2306
20240708,095000,1325450845,2590,2585,2595,2585,2553
20240708,094900,1318846090,2590,2595,2595,2585,3065
20240708,094800,1310917555,2595,2595,2595,2590,2101
20240708,094700,1305473650,2590,2590,2595,2590,3999
20240708,094600,1295114560,2590,2595,2600,2590,2124
20240708,094500,1289607510,2590,2590,2595,2585,6343
20240708,094400,1273183170,2590,2595,2600,2590,3514
20240708,094300,1264073560,2595,2605,2605,2595,2026
20240708,094200,1258815835,2605,2610,2610,2595,7287
20240708,094100,1239873720,2610,2595,2610,2590,4856
20240708,094000,1227264820,2595,2590,2600,2590,2294
20240708,093900,1221316970,2590,2585,2595,2585,5591
20240708,093800,1206840795,2585,2580,2585,2580,6312
20240708,093700,1190554435,2585,2580,2590,2580,10591
20240708,093600,1163190755,2585,2580,2590,2580,6623
20240708,093500,1146095770,2585,2580,2585,2580,6088
20240708,093400,1130382220,2580,2580,2585,2580,6928
20240708,093300,1112494635,2580,2580,2585,2580,6287
20240708,093200,1096272885,2580,2575,2585,2575,6582
20240708,093100,1079301400,2580,2580,2580,2575,7530
20240708,093000,1059888670,2585,2580,2585,2580,6078
20240708,092900,1044206820,2585,2580,2585,2580,9281
20240708,092800,1020259325,2585,2580,2585,2575,8100
20240708,092700,999377150,2580,2580,2580,2575,6018
20240708,092600,983870400,2580,2580,2580,2575,10541
20240708,092500,956709700,2580,2575,2580,2575,14420
20240708,092400,919535950,2580,2575,2580,2575,11917
20240708,092300,888848515,2575,2575,2580,2575,5821
20240708,092200,873855805,2580,2575,2580,2575,11579
20240708,092100,844015275,2575,2580,2580,2575,9348
20240708,092000,819941690,2580,2580,2585,2580,27620
20240708,091900,748676340,2585,2590,2590,2580,8423
20240708,091800,726940255,2580,2590,2590,2580,7857
20240708,091700,706641990,2590,2585,2590,2585,11084
20240708,091600,677982735,2585,2590,2590,2585,9635
20240708,091500,653072470,2585,2590,2595,2585,8563
20240708,091400,630920910,2590,2590,2590,2585,5037
20240708,091300,617888620,2590,2590,2595,2585,5043
20240708,091200,604848525,2585,2590,2595,2585,13489
20240708,091100,569957240,2590,2590,2590,2585,5197
20240708,091000,556511920,2590,2585,2590,2585,6584
20240708,090900,539482215,2585,2585,2600,2585,10862
20240708,090800,511399940,2585,2600,2600,2585,33161
20240708,090700,425430955,2605,2605,2615,2600,21173
20240708,090600,370356490,2605,2605,2615,2605,2994
20240708,090500,362537580,2600,2605,2615,2600,8788
20240708,090400,339678680,2600,2605,2610,2600,3794
20240708,090300,329796815,2605,2590,2610,2585,23726
20240708,090200,268028330,2600,2605,2610,2590,27566
20240708,090100,196287385,2605,2650,2650,2605,39353
20240708,090000,92878740,2645,2645,2645,2640,35119