stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240710,200800,3030704105,2765,2765,2765,2765,8495
20240710,200700,3030704105,2765,2765,2765,2765,0
20240710,200600,3030704105,2765,2765,2765,2765,0
20240710,200500,3030704105,2765,2765,2765,2765,0
20240710,200400,3030704105,2765,2765,2765,2765,0
20240710,200300,3030704105,2765,2765,2765,2765,0
20240710,200200,3030704105,2765,2765,2765,2765,0
20240710,200100,3030704105,2765,2765,2765,2765,0
20240710,200000,3030704105,2765,2765,2765,2765,0
20240710,195900,3030704105,2765,2765,2765,2765,0
20240710,195800,3030704105,2765,2765,2765,2765,0
20240710,195700,3030704105,2765,2765,2765,2765,0
20240710,195600,3030704105,2765,2765,2765,2765,0
20240710,195500,3030704105,2765,2765,2765,2765,0
20240710,195400,3030704105,2765,2765,2765,2765,0
20240710,195300,3030704105,2765,2765,2765,2765,0
20240710,195200,3030704105,2765,2765,2765,2765,0
20240710,195100,3030704105,2765,2765,2765,2765,0
20240710,195000,3030704105,2765,2765,2765,2765,0
20240710,194900,3030704105,2765,2765,2765,2765,0
20240710,194800,3030704105,2765,2765,2765,2765,0
20240710,194700,3030704105,2765,2765,2765,2765,0
20240710,194600,3030704105,2765,2765,2765,2765,0
20240710,194500,3030704105,2765,2765,2765,2765,0
20240710,194400,3030704105,2765,2765,2765,2765,0
20240710,194300,3030704105,2765,2765,2765,2765,0
20240710,194200,3030704105,2765,2765,2765,2765,0
20240710,194100,3030704105,2765,2765,2765,2765,0
20240710,194000,3030704105,2765,2765,2765,2765,0
20240710,193900,3030704105,2765,2765,2765,2765,0
20240710,193800,3030704105,2765,2765,2765,2765,8495
20240710,193700,3030704105,2765,2765,2765,2765,0
20240710,193600,3030704105,2765,2765,2765,2765,0
20240710,193500,3030704105,2765,2765,2765,2765,0
20240710,193400,3030704105,2765,2765,2765,2765,0
20240710,193300,3030704105,2765,2765,2765,2765,0
20240710,193200,3030704105,2765,2765,2765,2765,0
20240710,193100,3030704105,2765,2765,2765,2765,0
20240710,193000,3030704105,2765,2765,2765,2765,0
20240710,192900,3030704105,2765,2765,2765,2765,0
20240710,192800,3030704105,2765,2765,2765,2765,0
20240710,192700,3030704105,2765,2765,2765,2765,0
20240710,192600,3030704105,2765,2765,2765,2765,0
20240710,192500,3030704105,2765,2765,2765,2765,0
20240710,192400,3030704105,2765,2765,2765,2765,0
20240710,192300,3030704105,2765,2765,2765,2765,0
20240710,192200,3030704105,2765,2765,2765,2765,0
20240710,192100,3030704105,2765,2765,2765,2765,0
20240710,192000,3030704105,2765,2765,2765,2765,0
20240710,191900,3030704105,2765,2765,2765,2765,0
20240710,191800,3030704105,2765,2765,2765,2765,0
20240710,191700,3030704105,2765,2765,2765,2765,0
20240710,191600,3030704105,2765,2765,2765,2765,0
20240710,191500,3030704105,2765,2765,2765,2765,0
20240710,191400,3030704105,2765,2765,2765,2765,0
20240710,191300,3030704105,2765,2765,2765,2765,0
20240710,191200,3030704105,2765,2765,2765,2765,0
20240710,191100,3030704105,2765,2765,2765,2765,0
20240710,191000,3030704105,2765,2765,2765,2765,0
20240710,190900,3030704105,2765,2765,2765,2765,0
20240710,190800,3030704105,2765,2765,2765,2765,8495
20240710,190700,3030704105,2765,2765,2765,2765,0
20240710,190600,3030704105,2765,2765,2765,2765,0
20240710,190500,3030704105,2765,2765,2765,2765,0
20240710,190400,3030704105,2765,2765,2765,2765,0
20240710,190300,3030704105,2765,2765,2765,2765,0
20240710,190200,3030704105,2765,2765,2765,2765,0
20240710,190100,3030704105,2765,2765,2765,2765,0
20240710,190000,3030704105,2765,2765,2765,2765,0
20240710,185900,3030704105,2765,2765,2765,2765,0
20240710,185800,3030704105,2765,2765,2765,2765,0
20240710,185700,3030704105,2765,2765,2765,2765,0
20240710,185600,3030704105,2765,2765,2765,2765,0
20240710,185500,3030704105,2765,2765,2765,2765,0
20240710,185400,3030704105,2765,2765,2765,2765,0
20240710,185300,3030704105,2765,2765,2765,2765,0
20240710,185200,3030704105,2765,2765,2765,2765,0
20240710,185100,3030704105,2765,2765,2765,2765,0
20240710,185000,3030704105,2765,2765,2765,2765,0
20240710,184900,3030704105,2765,2765,2765,2765,0
20240710,184800,3030704105,2765,2765,2765,2765,0
20240710,184700,3030704105,2765,2765,2765,2765,0
20240710,184600,3030704105,2765,2765,2765,2765,0
20240710,184500,3030704105,2765,2765,2765,2765,0
20240710,184400,3030704105,2765,2765,2765,2765,0
20240710,184300,3030704105,2765,2765,2765,2765,0
20240710,184200,3030704105,2765,2765,2765,2765,0
20240710,184100,3030704105,2765,2765,2765,2765,0
20240710,184000,3030704105,2765,2765,2765,2765,0
20240710,183900,3030704105,2765,2765,2765,2765,0
20240710,183800,3030704105,2765,2765,2765,2765,8495
20240710,183700,3030704105,2765,2765,2765,2765,0
20240710,183600,3030704105,2765,2765,2765,2765,0
20240710,183500,3030704105,2765,2765,2765,2765,0
20240710,183400,3030704105,2765,2765,2765,2765,0
20240710,183300,3030704105,2765,2765,2765,2765,0
20240710,183200,3030704105,2765,2765,2765,2765,0
20240710,183100,3030704105,2765,2765,2765,2765,0
20240710,183000,3030704105,2765,2765,2765,2765,0
20240710,182900,3030704105,2765,2765,2765,2765,0
20240710,182800,3030704105,2765,2765,2765,2765,0
20240710,182700,3030704105,2765,2765,2765,2765,0
20240710,182600,3030704105,2765,2765,2765,2765,0
20240710,182500,3030704105,2765,2765,2765,2765,0
20240710,182400,3030704105,2765,2765,2765,2765,0
20240710,182300,3030704105,2765,2765,2765,2765,0
20240710,182200,3030704105,2765,2765,2765,2765,0
20240710,182100,3030704105,2765,2765,2765,2765,0
20240710,182000,3030704105,2765,2765,2765,2765,0
20240710,181900,3030704105,2765,2765,2765,2765,0
20240710,181800,3030704105,2765,2765,2765,2765,0
20240710,181700,3030704105,2765,2765,2765,2765,0
20240710,181600,3030704105,2765,2765,2765,2765,0
20240710,181500,3030704105,2765,2765,2765,2765,0
20240710,181400,3030704105,2765,2765,2765,2765,0
20240710,181300,3030704105,2765,2765,2765,2765,0
20240710,181200,3030704105,2765,2765,2765,2765,0
20240710,181100,3030704105,2765,2765,2765,2765,0
20240710,181000,3030704105,2765,2765,2765,2765,0
20240710,180900,3030704105,2765,2765,2765,2765,0
20240710,180800,3030704105,2765,2765,2765,2765,8495
20240710,180700,3030704105,2765,2765,2765,2765,0
20240710,180600,3030704105,2765,2765,2765,2765,0
20240710,180500,3030704105,2765,2765,2765,2765,0
20240710,180400,3030704105,2765,2765,2765,2765,0
20240710,180300,3030704105,2765,2765,2765,2765,0
20240710,180200,3030704105,2765,2765,2765,2765,0
20240710,180100,3030704105,2765,2765,2765,2765,0
20240710,180000,3030704105,2765,2765,2765,2765,0
20240710,175900,3030704105,2765,2765,2765,2765,0
20240710,175800,3030704105,2765,2765,2765,2765,0
20240710,175700,3030704105,2765,2765,2765,2765,0
20240710,175600,3030704105,2765,2765,2765,2765,0
20240710,175500,3030704105,2765,2765,2765,2765,0
20240710,175400,3030704105,2765,2765,2765,2765,0
20240710,175300,3030704105,2765,2765,2765,2765,0
20240710,175200,3030704105,2765,2765,2765,2765,0
20240710,175100,3030704105,2765,2765,2765,2765,0
20240710,175000,3030704105,2765,2765,2765,2765,0
20240710,174900,3030704105,2765,2765,2765,2765,0
20240710,174800,3030704105,2765,2765,2765,2765,0
20240710,174700,3030704105,2765,2765,2765,2765,0
20240710,174600,3030704105,2765,2765,2765,2765,0
20240710,174500,3030704105,2765,2765,2765,2765,0
20240710,174400,3030704105,2765,2765,2765,2765,0
20240710,174300,3030704105,2765,2765,2765,2765,0
20240710,174200,3030704105,2765,2765,2765,2765,0
20240710,174100,3030704105,2765,2765,2765,2765,0
20240710,174000,3030704105,2765,2765,2765,2765,0
20240710,173900,3030704105,2765,2765,2765,2765,0
20240710,173800,3030704105,2765,2765,2765,2765,8495
20240710,173700,3030704105,2765,2765,2765,2765,0
20240710,173600,3030704105,2765,2765,2765,2765,0
20240710,173500,3030704105,2765,2765,2765,2765,0
20240710,173400,3030704105,2765,2765,2765,2765,0
20240710,173300,3030704105,2765,2765,2765,2765,0
20240710,173200,3030704105,2765,2765,2765,2765,0
20240710,173100,3030704105,2765,2765,2765,2765,0
20240710,173000,3030704105,2765,2765,2765,2765,0
20240710,172900,3030704105,2765,2765,2765,2765,0
20240710,172800,3030704105,2765,2765,2765,2765,0
20240710,172700,3030704105,2765,2765,2765,2765,0
20240710,172600,3030704105,2765,2765,2765,2765,0
20240710,172500,3030704105,2765,2765,2765,2765,0
20240710,172400,3030704105,2765,2765,2765,2765,0
20240710,172300,3030704105,2765,2765,2765,2765,0
20240710,172200,3030704105,2765,2765,2765,2765,0
20240710,172100,3030704105,2765,2765,2765,2765,0
20240710,172000,3030704105,2765,2765,2765,2765,0
20240710,171900,3030704105,2765,2765,2765,2765,0
20240710,171800,3030704105,2765,2765,2765,2765,0
20240710,171700,3030704105,2765,2765,2765,2765,0
20240710,171600,3030704105,2765,2765,2765,2765,0
20240710,171500,3030704105,2765,2765,2765,2765,0
20240710,171400,3030704105,2765,2765,2765,2765,0
20240710,171300,3030704105,2765,2765,2765,2765,0
20240710,171200,3030704105,2765,2765,2765,2765,0
20240710,171100,3030704105,2765,2765,2765,2765,0
20240710,171000,3030704105,2765,2765,2765,2765,0
20240710,170900,3030704105,2765,2765,2765,2765,0
20240710,170800,3030704105,2765,2765,2765,2765,8495
20240710,170700,3030704105,2765,2765,2765,2765,0
20240710,170600,3030704105,2765,2765,2765,2765,0
20240710,170500,3030704105,2765,2765,2765,2765,0
20240710,170400,3030704105,2765,2765,2765,2765,0
20240710,170300,3030704105,2765,2765,2765,2765,0
20240710,170200,3030704105,2765,2765,2765,2765,0
20240710,170100,3030704105,2765,2765,2765,2765,0
20240710,170000,3030704105,2765,2765,2765,2765,0
20240710,165900,3030704105,2765,2765,2765,2765,0
20240710,165800,3030704105,2765,2765,2765,2765,0
20240710,165700,3030704105,2765,2765,2765,2765,0
20240710,165600,3030704105,2765,2765,2765,2765,0
20240710,165500,3030704105,2765,2765,2765,2765,0
20240710,165400,3030704105,2765,2765,2765,2765,0
20240710,165300,3030704105,2765,2765,2765,2765,0
20240710,165200,3030704105,2765,2765,2765,2765,0
20240710,165100,3030704105,2765,2765,2765,2765,0
20240710,165000,3030704105,2765,2765,2765,2765,0
20240710,164900,3030704105,2765,2765,2765,2765,0
20240710,164800,3030704105,2765,2765,2765,2765,0
20240710,164700,3030704105,2765,2765,2765,2765,0
20240710,164600,3030704105,2765,2765,2765,2765,0
20240710,164500,3030704105,2765,2765,2765,2765,0
20240710,164400,3030704105,2765,2765,2765,2765,0
20240710,164300,3030704105,2765,2765,2765,2765,0
20240710,164200,3030704105,2765,2765,2765,2765,0
20240710,164100,3030704105,2765,2765,2765,2765,0
20240710,164000,3030704105,2765,2765,2765,2765,0
20240710,163900,3030704105,2765,2765,2765,2765,0
20240710,163800,3030704105,2765,2765,2765,2765,8495
20240710,163700,3030704105,2765,2765,2765,2765,0
20240710,163600,3030704105,2765,2765,2765,2765,0
20240710,163500,3030704105,2765,2765,2765,2765,0
20240710,163400,3030704105,2765,2765,2765,2765,0
20240710,163300,3030704105,2765,2765,2765,2765,0
20240710,163200,3030704105,2765,2765,2765,2765,0
20240710,163100,3030704105,2765,2765,2765,2765,0
20240710,163000,3030704105,2765,2765,2765,2765,0
20240710,162900,3030704105,2765,2765,2765,2765,0
20240710,162800,3030704105,2765,2765,2765,2765,0
20240710,162700,3030704105,2765,2765,2765,2765,0
20240710,162600,3030704105,2765,2765,2765,2765,0
20240710,162500,3030704105,2765,2765,2765,2765,0
20240710,162400,3030704105,2765,2765,2765,2765,0
20240710,162300,3030704105,2765,2765,2765,2765,0
20240710,162200,3030704105,2765,2765,2765,2765,0
20240710,162100,3030704105,2765,2765,2765,2765,0
20240710,162000,3030704105,2765,2765,2765,2765,0
20240710,161900,3030704105,2765,2765,2765,2765,0
20240710,161800,3030704105,2765,2765,2765,2765,0
20240710,161700,3030704105,2765,2765,2765,2765,0
20240710,161600,3030704105,2765,2765,2765,2765,0
20240710,161500,3030704105,2765,2765,2765,2765,0
20240710,161400,3030704105,2765,2765,2765,2765,0
20240710,161300,3030704105,2765,2765,2765,2765,0
20240710,161200,3030704105,2765,2765,2765,2765,0
20240710,161100,3030704105,2765,2765,2765,2765,0
20240710,161000,3030704105,2765,2765,2765,2765,0
20240710,160900,3030704105,2765,2765,2765,2765,0
20240710,160800,3030704105,2765,2765,2765,2765,8495
20240710,160700,3030704105,2765,2765,2765,2765,0
20240710,160600,3030704105,2765,2765,2765,2765,0
20240710,160500,3030704105,2765,2765,2765,2765,0
20240710,160400,3030704105,2765,2765,2765,2765,0
20240710,160300,3030704105,2765,2765,2765,2765,0
20240710,160200,3030704105,2765,2765,2765,2765,0
20240710,160100,3030704105,2765,2765,2765,2765,0
20240710,160000,3030704105,2765,2765,2765,2765,0
20240710,155900,3030704105,2765,2765,2765,2765,0
20240710,155800,3030704105,2765,2765,2765,2765,0
20240710,155700,3030704105,2765,2765,2765,2765,0
20240710,155600,3030704105,2765,2765,2765,2765,0
20240710,155500,3030704105,2765,2765,2765,2765,0
20240710,155400,3030704105,2765,2765,2765,2765,0
20240710,155300,3030704105,2765,2765,2765,2765,0
20240710,155200,3030704105,2765,2765,2765,2765,0
20240710,155100,3030704105,2765,2765,2765,2765,0
20240710,155000,3030704105,2765,2765,2765,2765,0
20240710,154900,3030704105,2765,2765,2765,2765,0
20240710,154800,3030704105,2765,2765,2765,2765,0
20240710,154700,3030704105,2765,2765,2765,2765,0
20240710,154600,3030704105,2765,2765,2765,2765,0
20240710,154500,3030704105,2765,2765,2765,2765,0
20240710,154400,3030704105,2765,2765,2765,2765,0
20240710,154300,3030704105,2765,2765,2765,2765,0
20240710,154200,3030704105,2765,2765,2765,2765,0
20240710,154100,3030704105,2765,2765,2765,2765,0
20240710,154000,3030704105,2765,2765,2765,2765,0
20240710,153900,3030704105,2765,2765,2765,2765,0
20240710,153800,3030704105,2765,2765,2765,2765,8495
20240710,153700,3030704105,2765,2765,2765,2765,0
20240710,153600,3030704105,2765,2765,2765,2765,0
20240710,153500,3030704105,2765,2765,2765,2765,0
20240710,153400,3030704105,2765,2765,2765,2765,0
20240710,153300,3030704105,2765,2765,2765,2765,0
20240710,153200,3030704105,2765,2765,2765,2765,0
20240710,153100,3030704105,2765,2765,2765,2765,0
20240710,153000,3030704105,2765,2765,2765,2765,8495
20240710,152900,3007215430,2765,2765,2765,2765,0
20240710,152800,3007215430,2765,2765,2765,2765,0
20240710,152700,3007215430,2765,2765,2765,2765,0
20240710,152600,3007215430,2765,2765,2765,2765,0
20240710,152500,3007215430,2765,2765,2765,2765,0
20240710,152400,3007215430,2765,2765,2765,2765,0
20240710,152300,3007215430,2765,2765,2765,2765,0
20240710,152200,3007215430,2765,2765,2765,2765,0
20240710,152100,3007215430,2765,2765,2765,2765,0
20240710,152000,3007215430,2765,2765,2765,2765,0
20240710,151900,3007215430,2765,2765,2765,2760,774
20240710,151800,3005076425,2765,2765,2765,2765,600
20240710,151700,3003417425,2770,2770,2770,2770,148
20240710,151600,3003007465,2770,2770,2770,2770,1050
20240710,151500,3000098965,2770,2765,2770,2765,590
20240710,151400,2998467340,2770,2765,2770,2765,434
20240710,151300,2997266910,2770,2770,2770,2765,583
20240710,151200,2995654810,2765,2770,2770,2765,456
20240710,151100,2994392540,2770,2760,2770,2760,902
20240710,151000,2991899440,2770,2770,2770,2770,120
20240710,150900,2991567040,2770,2765,2770,2760,73
20240710,150800,2991365135,2770,2765,2770,2765,142
20240710,150700,2990972475,2770,2765,2770,2765,10548
20240710,150600,2961807210,2770,2770,2775,2770,651
20240710,150500,2960003915,2775,2775,2775,2770,115
20240710,150400,2959685325,2775,2770,2775,2765,1591
20240710,150300,2955278340,2770,2765,2770,2765,1005
20240710,150200,2952499490,2770,2765,2770,2765,215
20240710,150100,2951904840,2770,2770,2770,2765,149
20240710,150000,2951492560,2770,2765,2770,2765,2488
20240710,145900,2944612925,2770,2770,2770,2770,258
20240710,145800,2943898265,2775,2775,2775,2775,1100
20240710,145700,2940845765,2775,2770,2775,2765,2319
20240710,145600,2934423625,2770,2770,2770,2765,91
20240710,145500,2934171580,2770,2770,2770,2770,86
20240710,145400,2933933360,2770,2770,2770,2770,24
20240710,145300,2933866880,2775,2770,2775,2770,376
20240710,145200,2932825015,2780,2780,2780,2780,477
20240710,145100,2931498955,2780,2780,2780,2770,60
20240710,145000,2931332165,2770,2765,2780,2765,447
20240710,144900,2930094075,2780,2780,2780,2780,10
20240710,144800,2930066275,2780,2780,2780,2765,1152
20240710,144700,2926863730,2780,2780,2780,2780,1
20240710,144600,2926860950,2780,2780,2780,2780,100
20240710,144500,2926582950,2780,2780,2780,2780,0
20240710,144400,2926582950,2780,2770,2780,2770,25
20240710,144300,2926513680,2780,2780,2780,2780,0
20240710,144200,2926513680,2780,2780,2780,2775,65
20240710,144100,2926333030,2780,2780,2780,2780,273
20240710,144000,2925574090,2780,2780,2780,2765,23513
20240710,143900,2860446650,2780,2780,2780,2765,696
20240710,143800,2858522045,2780,2770,2780,2770,3
20240710,143700,2858513725,2780,2765,2780,2765,44
20240710,143600,2858391990,2780,2780,2780,2765,161
20240710,143500,2857944980,2780,2780,2780,2770,664
20240710,143400,2856105615,2770,2780,2780,2770,978
20240710,143300,2853388775,2780,2780,2780,2770,64
20240710,143200,2853210865,2780,2780,2780,2780,0
20240710,143100,2853210865,2780,2770,2780,2770,10
20240710,143000,2853183085,2780,2775,2780,2765,3076
20240710,142900,2844647835,2775,2775,2775,2775,1352
20240710,142800,2840896035,2775,2775,2775,2775,350
20240710,142700,2839924785,2775,2775,2775,2770,1208
20240710,142600,2836578605,2775,2775,2775,2775,4
20240710,142500,2836567505,2775,2770,2775,2770,103
20240710,142400,2836282130,2780,2780,2780,2770,230
20240710,142300,2835643980,2775,2780,2780,2775,220
20240710,142200,2835032880,2780,2780,2780,2780,641
20240710,142100,2833250900,2780,2775,2780,2765,206
20240710,142000,2832681220,2780,2765,2780,2760,358
20240710,141900,2831691730,2780,2765,2780,2760,1896
20240710,141800,2826456210,2780,2770,2780,2770,167
20240710,141700,2825993600,2780,2775,2780,2775,54
20240710,141600,2825843745,2775,2775,2775,2775,42
20240710,141500,2825727195,2775,2770,2775,2770,102
20240710,141400,2825444645,2775,2770,2775,2770,570
20240710,141300,2823865730,2770,2770,2770,2770,100
20240710,141200,2823588730,2770,2770,2775,2770,10402
20240710,141100,2794775165,2770,2770,2770,2765,62
20240710,141000,2794603675,2760,2775,2775,2760,3080
20240710,140900,2786086455,2770,2770,2775,2770,2210
20240710,140800,2779964730,2780,2775,2780,2770,5505
20240710,140700,2764690830,2775,2775,2775,2775,1000
20240710,140600,2761915830,2775,2770,2775,2765,317
20240710,140500,2761038420,2775,2775,2775,2775,0
20240710,140400,2761038420,2775,2770,2775,2770,427
20240710,140300,2759855615,2770,2770,2775,2770,185
20240710,140200,2759343155,2775,2770,2775,2770,2003
20240710,140100,2753794830,2770,2770,2770,2770,5
20240710,140000,2753780980,2765,2765,2770,2760,594
20240710,135900,2752139525,2770,2775,2775,2770,497
20240710,135800,2750762805,2770,2765,2775,2765,738
20240710,135700,2748719390,2775,2765,2775,2765,5
20240710,135600,2748705535,2775,2775,2775,2775,1
20240710,135500,2748702760,2775,2775,2775,2775,0
20240710,135400,2748702760,2775,2760,2775,2760,28
20240710,135300,2748625435,2775,2770,2780,2765,4045
20240710,135200,2737440890,2780,2770,2780,2770,129
20240710,135100,2737083520,2780,2760,2780,2760,28
20240710,135000,2737006105,2760,2765,2765,2760,788
20240710,134900,2734831125,2760,2760,2760,2760,100
20240710,134800,2734555125,2775,2780,2780,2760,3826
20240710,134700,2723990045,2770,2765,2780,2765,572
20240710,134600,2722408435,2765,2765,2765,2765,2764
20240710,134500,2714765975,2770,2770,2770,2770,120
20240710,134400,2714433575,2765,2765,2765,2765,31
20240710,134300,2714347860,2785,2785,2785,2785,0
20240710,134200,2714347860,2785,2780,2785,2765,4003
20240710,134100,2703249515,2760,2770,2780,2760,3129
20240710,134000,2694557775,2755,2765,2775,2750,2879
20240710,133900,2686588190,2765,2755,2765,2740,201158
20240710,133800,2134045590,2755,2760,2765,2755,9409
20240710,133700,2108122100,2760,2760,2760,2760,9946
20240710,133600,2080671140,2760,2760,2760,2760,104
20240710,133500,2080384100,2760,2765,2765,2760,686
20240710,133400,2078490660,2755,2765,2765,2755,22010
20240710,133300,2017839975,2765,2760,2765,2760,110
20240710,133200,2017536325,2760,2760,2760,2760,1207
20240710,133100,2014205005,2760,2760,2760,2760,0
20240710,133000,2014205005,2760,2760,2765,2760,2631
20240710,132900,2006942540,2765,2760,2765,2760,80
20240710,132800,2006721590,2770,2765,2770,2765,7004
20240710,132700,1987355510,2770,2765,2770,2765,3419
20240710,132600,1977901475,2770,2770,2770,2770,309
20240710,132500,1977045545,2770,2770,2770,2770,1
20240710,132400,1977042775,2770,2765,2770,2765,17
20240710,132300,1976995695,2765,2765,2765,2765,200
20240710,132200,1976442695,2765,2770,2770,2765,3530
20240710,132100,1966675860,2770,2770,2770,2770,982
20240710,132000,1963955720,2770,2785,2785,2765,2220
20240710,131900,1957806990,2765,2765,2765,2760,50002
20240710,131800,1819799460,2765,2780,2780,2765,50632
20240710,131700,1679611435,2780,2790,2790,2775,17692
20240710,131600,1630499775,2775,2775,2775,2775,40
20240710,131500,1630388775,2775,2795,2795,2775,3258
20240710,131400,1621291650,2780,2780,2785,2780,11370
20240710,131300,1589682875,2780,2790,2790,2780,9000
20240710,131200,1564639660,2790,2795,2795,2790,297
20240710,131100,1563810700,2795,2795,2795,2795,2028
20240710,131000,1558142440,2795,2795,2795,2795,350
20240710,130900,1557164190,2795,2800,2805,2795,420
20240710,130800,1555986880,2805,2800,2805,2800,1297
20240710,130700,1552348805,2805,2805,2805,2805,0
20240710,130600,1552348805,2805,2805,2805,2800,1141
20240710,130500,1549150300,2805,2805,2805,2805,749
20240710,130400,1547049355,2805,2805,2805,2805,1
20240710,130300,1547046550,2800,2800,2800,2800,6308
20240710,130200,1529384150,2790,2795,2800,2790,10009
20240710,130100,1501368395,2790,2790,2795,2790,778
20240710,130000,1499196775,2790,2795,2795,2790,751
20240710,125900,1497101420,2795,2795,2795,2795,25
20240710,125800,1497031545,2785,2785,2785,2785,1930
20240710,125700,1491656495,2785,2790,2790,2785,7179
20240710,125600,1471647980,2790,2790,2790,2785,1306
20240710,125500,1468004295,2790,2790,2790,2790,0
20240710,125400,1468004295,2790,2790,2790,2790,1001
20240710,125300,1465211505,2790,2790,2790,2790,3663
20240710,125200,1454991735,2785,2790,2790,2785,3550
20240710,125100,1445087255,2790,2785,2790,2785,16
20240710,125000,1445042645,2785,2785,2790,2785,356
20240710,124900,1444051160,2785,2785,2785,2785,110
20240710,124800,1443744810,2795,2795,2795,2795,206
20240710,124700,1443169040,2795,2795,2795,2795,0
20240710,124600,1443169040,2795,2790,2795,2790,3109
20240710,124500,1434484385,2790,2785,2790,2785,99
20240710,124400,1434208560,2785,2785,2785,2785,100
20240710,124300,1433930060,2785,2785,2785,2785,1369
20240710,124200,1430117395,2785,2785,2785,2785,1
20240710,124100,1430114610,2785,2785,2785,2785,17
20240710,124000,1430067265,2785,2790,2790,2785,686
20240710,123900,1428154915,2790,2790,2790,2790,151
20240710,123800,1427733625,2790,2790,2790,2790,1406
20240710,123700,1423810885,2790,2790,2790,2790,7
20240710,123600,1423791355,2790,2785,2790,2785,6055
20240710,123500,1406903180,2785,2790,2790,2785,323
20240710,123400,1406003575,2790,2790,2790,2790,14
20240710,123300,1405964515,2790,2790,2790,2790,301
20240710,123200,1405124725,2795,2795,2795,2785,125
20240710,123100,1404775390,2785,2785,2785,2785,0
20240710,123000,1404775390,2785,2785,2785,2785,352
20240710,122900,1403795070,2785,2795,2795,2785,200
20240710,122800,1403237070,2795,2795,2795,2795,0
20240710,122700,1403237070,2795,2790,2795,2790,10001
20240710,122600,1375287470,2785,2785,2785,2785,12
20240710,122500,1375254050,2790,2790,2790,2790,15
20240710,122400,1375212200,2790,2790,2790,2790,3
20240710,122300,1375203830,2780,2780,2780,2780,0
20240710,122200,1375203830,2780,2780,2780,2780,1100
20240710,122100,1372145830,2780,2780,2780,2780,99
20240710,122000,1371870610,2780,2780,2780,2780,1456
20240710,121900,1367822930,2780,2790,2790,2780,78
20240710,121800,1367606030,2780,2780,2780,2780,238
20240710,121700,1366944390,2780,2780,2780,2780,350
20240710,121600,1365971390,2780,2780,2790,2780,1111
20240710,121500,1362872710,2780,2780,2780,2780,23
20240710,121400,1362808770,2785,2785,2785,2780,729
20240710,121300,1360780005,2785,2785,2785,2785,203
20240710,121200,1360214650,2785,2785,2785,2785,1
20240710,121100,1360211865,2785,2785,2785,2785,788
20240710,121000,1358017285,2785,2785,2785,2785,353
20240710,120900,1357034180,2785,2785,2785,2785,800
20240710,120800,1354806180,2785,2785,2785,2785,100
20240710,120700,1354527680,2785,2785,2785,2785,40
20240710,120600,1354416280,2785,2785,2785,2785,1
20240710,120500,1354413495,2790,2790,2790,2790,0
20240710,120400,1354413495,2790,2790,2790,2790,6
20240710,120300,1354396755,2785,2785,2785,2785,0
20240710,120200,1354396755,2785,2790,2790,2785,2110
20240710,120100,1348510405,2780,2780,2780,2780,101
20240710,120000,1348229625,2780,2780,2780,2780,356
20240710,115900,1347239945,2780,2785,2785,2780,349
20240710,115800,1346267985,2785,2785,2785,2785,692
20240710,115700,1344340765,2780,2785,2785,2780,6
20240710,115600,1344324075,2785,2780,2785,2780,31
20240710,115500,1344237840,2775,2775,2785,2775,102
20240710,115400,1343954780,2775,2780,2780,2775,1958
20240710,115300,1338516940,2780,2780,2780,2780,65
20240710,115200,1338336240,2785,2785,2785,2785,0
20240710,115100,1338336240,2785,2785,2785,2785,1005
20240710,115000,1335537315,2780,2780,2780,2780,500
20240710,114900,1334147315,2785,2785,2785,2785,5
20240710,114800,1334133390,2785,2785,2785,2785,0
20240710,114700,1334133390,2785,2785,2785,2785,11
20240710,114600,1334102755,2780,2780,2780,2780,0
20240710,114500,1334102755,2780,2780,2780,2780,187
20240710,114400,1333582895,2780,2780,2780,2775,166
20240710,114300,1333121695,2780,2780,2780,2780,106
20240710,114200,1332827015,2780,2780,2780,2780,352
20240710,114100,1331848455,2780,2780,2780,2780,2000
20240710,114000,1326288455,2780,2780,2780,2780,432
20240710,113900,1325087495,2780,2785,2785,2780,2978
20240710,113800,1316801690,2785,2785,2785,2785,1601
20240710,113700,1312342905,2785,2785,2785,2785,1374
20240710,113600,1308516315,2790,2790,2790,2790,2
20240710,113500,1308510735,2785,2785,2785,2785,9
20240710,113400,1308485670,2790,2790,2790,2790,1792
20240710,113300,1303485990,2795,2795,2795,2795,864
20240710,113200,1301071110,2795,2795,2795,2790,530
20240710,113100,1299590570,2790,2790,2790,2790,1393
20240710,113000,1295704100,2790,2790,2790,2785,518
20240710,112900,1294260670,2790,2790,2790,2790,76
20240710,112800,1294048630,2785,2790,2790,2785,502
20240710,112700,1292649550,2790,2790,2790,2790,109
20240710,112600,1292345440,2785,2785,2785,2785,28
20240710,112500,1292267460,2785,2785,2785,2785,70
20240710,112400,1292072510,2785,2790,2795,2785,260
20240710,112300,1291346710,2795,2795,2795,2795,10726
20240710,112200,1261367540,2790,2790,2795,2790,1023
20240710,112100,1258512870,2800,2790,2800,2790,111
20240710,112000,1258202180,2790,2790,2800,2790,1660
20240710,111900,1253562415,2795,2795,2795,2795,2035
20240710,111800,1247874590,2795,2795,2795,2795,22
20240710,111700,1247813100,2795,2790,2795,2790,2573
20240710,111600,1240631685,2795,2795,2795,2795,500
20240710,111500,1239234185,2790,2790,2790,2790,1000
20240710,111400,1236444185,2785,2785,2785,2785,575
20240710,111300,1234842810,2785,2785,2785,2785,1171
20240710,111200,1231581575,2785,2785,2785,2780,5354
20240710,111100,1216671070,2785,2785,2785,2785,520
20240710,111000,1215222870,2785,2790,2790,2785,4390
20240710,110900,1202975370,2795,2795,2795,2795,107
20240710,110800,1202676305,2790,2790,2790,2790,23
20240710,110700,1202612135,2790,2795,2795,2790,277
20240710,110600,1201838465,2795,2790,2795,2790,4
20240710,110500,1201827300,2790,2795,2795,2790,1777
20240710,110400,1196869280,2795,2795,2795,2795,3578
20240710,110300,1186868770,2790,2795,2795,2790,1668
20240710,110200,1182206715,2795,2795,2795,2795,287
20240710,110100,1181404550,2795,2790,2795,2790,2036
20240710,110000,1175713960,2790,2800,2800,2790,567
20240710,105900,1174131020,2790,2795,2800,2790,339
20240710,105800,1173185025,2800,2800,2800,2800,6732
20240710,105700,1154335425,2800,2800,2800,2790,1026
20240710,105600,1151472625,2800,2800,2800,2800,1149
20240710,105500,1148255425,2790,2790,2790,2790,685
20240710,105400,1146344275,2790,2790,2790,2790,1000
20240710,105300,1143554275,2790,2790,2790,2790,600
20240710,105200,1141880275,2790,2790,2790,2790,934
20240710,105100,1139274415,2790,2795,2800,2790,2881
20240710,105000,1131209175,2795,2800,2800,2790,367
20240710,104900,1130185185,2785,2800,2800,2785,108
20240710,104800,1129883910,2800,2785,2800,2785,4630
20240710,104700,1116956885,2780,2780,2780,2780,500
20240710,104600,1115566885,2785,2785,2785,2785,175
20240710,104500,1115079510,2785,2785,2785,2785,302
20240710,104400,1114238440,2785,2785,2785,2780,394
20240710,104300,1113141265,2785,2785,2785,2785,738
20240710,104200,1111085935,2785,2785,2790,2785,2404
20240710,104100,1104380785,2790,2790,2790,2790,1
20240710,104000,1104377995,2790,2785,2790,2785,442
20240710,103900,1103147020,2785,2785,2790,2780,4825
20240710,103800,1089700995,2780,2780,2780,2780,50
20240710,103700,1089561995,2780,2780,2785,2780,2113
20240710,103600,1083687840,2780,2780,2780,2780,5567
20240710,103500,1068211580,2780,2780,2780,2780,34
20240710,103400,1068117060,2780,2780,2780,2780,220
20240710,103300,1067505460,2780,2780,2780,2780,530
20240710,103200,1066032060,2785,2780,2785,2780,666
20240710,103100,1064180250,2780,2780,2780,2780,223
20240710,103000,1063560310,2780,2780,2785,2780,1017
20240710,102900,1060731495,2780,2785,2785,2780,912
20240710,102800,1058193730,2785,2785,2785,2785,1537
20240710,102700,1053913185,2785,2785,2785,2785,101
20240710,102600,1053631900,2785,2785,2785,2785,733
20240710,102500,1051590495,2785,2785,2785,2785,169
20240710,102400,1051119830,2785,2785,2785,2785,30
20240710,102300,1051036280,2785,2780,2785,2780,532
20240710,102200,1049554680,2780,2785,2785,2780,328
20240710,102100,1048641340,2785,2780,2785,2780,1161
20240710,102000,1045411760,2780,2780,2785,2780,605
20240710,101900,1043729855,2780,2780,2780,2780,14
20240710,101800,1043690935,2780,2785,2785,2780,70
20240710,101700,1043496135,2785,2785,2785,2785,300
20240710,101600,1042660635,2785,2790,2790,2785,7320
20240710,101500,1022263215,2795,2795,2795,2790,776
20240710,101400,1020094595,2795,2795,2795,2795,2074
20240710,101300,1014297765,2795,2795,2795,2795,782
20240710,101200,1012112075,2800,2800,2800,2795,1330
20240710,101100,1008388445,2800,2800,2800,2800,65
20240710,101000,1008206445,2795,2800,2800,2790,563
20240710,100900,1006632970,2800,2800,2800,2795,669
20240710,100800,1004759985,2800,2795,2800,2790,1410
20240710,100700,1000814150,2800,2800,2800,2800,2260
20240710,100600,994486150,2795,2800,2800,2795,202
20240710,100500,993920555,2805,2790,2805,2785,11907
20240710,100400,960599835,2795,2790,2795,2790,1136
20240710,100300,957430390,2780,2790,2790,2780,13
20240710,100200,957394230,2790,2795,2795,2780,2010
20240710,100100,951806240,2795,2780,2795,2780,1894
20240710,100000,946514070,2780,2800,2800,2780,6514
20240710,095900,928344460,2800,2800,2800,2800,3255
20240710,095800,919230460,2800,2785,2800,2785,302
20240710,095700,918389360,2800,2780,2805,2780,5946
20240710,095600,901750435,2775,2780,2780,2775,3754
20240710,095500,891314340,2775,2785,2785,2775,2152
20240710,095400,885329585,2790,2790,2790,2785,52
20240710,095300,885184575,2795,2795,2795,2795,226
20240710,095200,884552905,2795,2790,2800,2785,542
20240710,095100,883040530,2790,2800,2805,2790,6847
20240710,095000,863868965,2800,2780,2800,2775,5441
20240710,094900,848675970,2775,2780,2780,2775,443
20240710,094800,847446545,2780,2785,2785,2780,1868
20240710,094700,842253020,2785,2785,2785,2785,1
20240710,094600,842250235,2785,2780,2785,2775,5255
20240710,094500,827645800,2780,2780,2780,2780,1016
20240710,094400,824821320,2780,2780,2780,2780,80
20240710,094300,824598920,2780,2780,2780,2780,366
20240710,094200,823581440,2780,2780,2780,2780,15
20240710,094100,823539740,2780,2765,2780,2765,20433
20240710,094000,766823500,2770,2770,2770,2765,2977
20240710,093900,758591415,2770,2765,2770,2765,1114
20240710,093800,755511090,2765,2770,2770,2760,5641
20240710,093700,739928145,2765,2765,2770,2760,943
20240710,093600,737320705,2765,2775,2780,2765,18539
20240710,093500,685948435,2775,2770,2775,2765,2138
20240710,093400,680032010,2770,2775,2775,2770,2551
20240710,093300,672965525,2775,2780,2780,2775,2926
20240710,093200,664845795,2775,2775,2780,2775,209
20240710,093100,664265815,2775,2780,2780,2775,2372
20240710,093000,657675795,2780,2785,2785,2780,921
20240710,092900,655115385,2785,2785,2790,2780,3659
20240710,092800,644926645,2790,2790,2790,2785,1456
20240710,092700,640865820,2785,2795,2795,2785,401
20240710,092600,639748040,2790,2785,2790,2785,2291
20240710,092500,633362230,2785,2780,2785,2780,138
20240710,092400,632978505,2780,2780,2780,2780,303
20240710,092300,632136165,2775,2775,2775,2770,1639
20240710,092200,627590755,2775,2775,2775,2770,1103
20240710,092100,624530175,2780,2780,2780,2775,732
20240710,092000,622497715,2770,2775,2775,2770,1395
20240710,091900,618627220,2770,2770,2770,2770,1472
20240710,091800,614549780,2770,2770,2775,2770,1697
20240710,091700,609843690,2770,2760,2770,2760,17683
20240710,091600,561006485,2755,2760,2760,2755,2444
20240710,091500,554266055,2760,2760,2760,2750,24814
20240710,091400,485876700,2760,2765,2765,2755,32577
20240710,091300,395935190,2765,2770,2770,2765,2281
20240710,091200,389625975,2765,2765,2765,2760,4782
20240710,091100,376403795,2765,2765,2775,2760,5427
20240710,091000,361401100,2765,2785,2785,2760,13191
20240710,090900,324873060,2775,2775,2785,2775,3171
20240710,090800,316059135,2775,2785,2785,2775,3631
20240710,090700,305982530,2775,2790,2795,2775,8329
20240710,090600,282769615,2790,2795,2795,2790,2025
20240710,090500,277113740,2785,2775,2795,2775,4337
20240710,090400,265009645,2775,2785,2785,2775,999
20240710,090300,262230115,2785,2770,2785,2770,2360
20240710,090200,255688065,2785,2775,2790,2770,10624
20240710,090100,226248150,2775,2795,2795,2765,57785
20240710,090000,65357095,2810,2800,2810,2795,23343