stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240711,200700,2600949080,2695,2695,2695,2695,19051
20240711,200600,2600949080,2695,2695,2695,2695,0
20240711,200500,2600949080,2695,2695,2695,2695,0
20240711,200400,2600949080,2695,2695,2695,2695,0
20240711,200300,2600949080,2695,2695,2695,2695,0
20240711,200200,2600949080,2695,2695,2695,2695,0
20240711,200100,2600949080,2695,2695,2695,2695,0
20240711,200000,2600949080,2695,2695,2695,2695,0
20240711,195900,2600949080,2695,2695,2695,2695,0
20240711,195800,2600949080,2695,2695,2695,2695,0
20240711,195700,2600949080,2695,2695,2695,2695,0
20240711,195600,2600949080,2695,2695,2695,2695,0
20240711,195500,2600949080,2695,2695,2695,2695,0
20240711,195400,2600949080,2695,2695,2695,2695,0
20240711,195300,2600949080,2695,2695,2695,2695,0
20240711,195200,2600949080,2695,2695,2695,2695,0
20240711,195100,2600949080,2695,2695,2695,2695,0
20240711,195000,2600949080,2695,2695,2695,2695,0
20240711,194900,2600949080,2695,2695,2695,2695,0
20240711,194800,2600949080,2695,2695,2695,2695,0
20240711,194700,2600949080,2695,2695,2695,2695,0
20240711,194600,2600949080,2695,2695,2695,2695,0
20240711,194500,2600949080,2695,2695,2695,2695,0
20240711,194400,2600949080,2695,2695,2695,2695,0
20240711,194300,2600949080,2695,2695,2695,2695,0
20240711,194200,2600949080,2695,2695,2695,2695,0
20240711,194100,2600949080,2695,2695,2695,2695,0
20240711,194000,2600949080,2695,2695,2695,2695,0
20240711,193900,2600949080,2695,2695,2695,2695,0
20240711,193800,2600949080,2695,2695,2695,2695,0
20240711,193700,2600949080,2695,2695,2695,2695,19051
20240711,193600,2600949080,2695,2695,2695,2695,0
20240711,193500,2600949080,2695,2695,2695,2695,0
20240711,193400,2600949080,2695,2695,2695,2695,0
20240711,193300,2600949080,2695,2695,2695,2695,0
20240711,193200,2600949080,2695,2695,2695,2695,0
20240711,193100,2600949080,2695,2695,2695,2695,0
20240711,193000,2600949080,2695,2695,2695,2695,0
20240711,192900,2600949080,2695,2695,2695,2695,0
20240711,192800,2600949080,2695,2695,2695,2695,0
20240711,192700,2600949080,2695,2695,2695,2695,0
20240711,192600,2600949080,2695,2695,2695,2695,0
20240711,192500,2600949080,2695,2695,2695,2695,0
20240711,192400,2600949080,2695,2695,2695,2695,0
20240711,192300,2600949080,2695,2695,2695,2695,0
20240711,192200,2600949080,2695,2695,2695,2695,0
20240711,192100,2600949080,2695,2695,2695,2695,0
20240711,192000,2600949080,2695,2695,2695,2695,0
20240711,191900,2600949080,2695,2695,2695,2695,0
20240711,191800,2600949080,2695,2695,2695,2695,0
20240711,191700,2600949080,2695,2695,2695,2695,0
20240711,191600,2600949080,2695,2695,2695,2695,0
20240711,191500,2600949080,2695,2695,2695,2695,0
20240711,191400,2600949080,2695,2695,2695,2695,0
20240711,191300,2600949080,2695,2695,2695,2695,0
20240711,191200,2600949080,2695,2695,2695,2695,0
20240711,191100,2600949080,2695,2695,2695,2695,0
20240711,191000,2600949080,2695,2695,2695,2695,0
20240711,190900,2600949080,2695,2695,2695,2695,0
20240711,190800,2600949080,2695,2695,2695,2695,0
20240711,190700,2600949080,2695,2695,2695,2695,19051
20240711,190600,2600949080,2695,2695,2695,2695,0
20240711,190500,2600949080,2695,2695,2695,2695,0
20240711,190400,2600949080,2695,2695,2695,2695,0
20240711,190300,2600949080,2695,2695,2695,2695,0
20240711,190200,2600949080,2695,2695,2695,2695,0
20240711,190100,2600949080,2695,2695,2695,2695,0
20240711,190000,2600949080,2695,2695,2695,2695,0
20240711,185900,2600949080,2695,2695,2695,2695,0
20240711,185800,2600949080,2695,2695,2695,2695,0
20240711,185700,2600949080,2695,2695,2695,2695,0
20240711,185600,2600949080,2695,2695,2695,2695,0
20240711,185500,2600949080,2695,2695,2695,2695,0
20240711,185400,2600949080,2695,2695,2695,2695,0
20240711,185300,2600949080,2695,2695,2695,2695,0
20240711,185200,2600949080,2695,2695,2695,2695,0
20240711,185100,2600949080,2695,2695,2695,2695,0
20240711,185000,2600949080,2695,2695,2695,2695,0
20240711,184900,2600949080,2695,2695,2695,2695,0
20240711,184800,2600949080,2695,2695,2695,2695,0
20240711,184700,2600949080,2695,2695,2695,2695,0
20240711,184600,2600949080,2695,2695,2695,2695,0
20240711,184500,2600949080,2695,2695,2695,2695,0
20240711,184400,2600949080,2695,2695,2695,2695,0
20240711,184300,2600949080,2695,2695,2695,2695,0
20240711,184200,2600949080,2695,2695,2695,2695,0
20240711,184100,2600949080,2695,2695,2695,2695,0
20240711,184000,2600949080,2695,2695,2695,2695,0
20240711,183900,2600949080,2695,2695,2695,2695,0
20240711,183800,2600949080,2695,2695,2695,2695,0
20240711,183700,2600949080,2695,2695,2695,2695,19051
20240711,183600,2600949080,2695,2695,2695,2695,0
20240711,183500,2600949080,2695,2695,2695,2695,0
20240711,183400,2600949080,2695,2695,2695,2695,0
20240711,183300,2600949080,2695,2695,2695,2695,0
20240711,183200,2600949080,2695,2695,2695,2695,0
20240711,183100,2600949080,2695,2695,2695,2695,0
20240711,183000,2600949080,2695,2695,2695,2695,0
20240711,182900,2600949080,2695,2695,2695,2695,0
20240711,182800,2600949080,2695,2695,2695,2695,0
20240711,182700,2600949080,2695,2695,2695,2695,0
20240711,182600,2600949080,2695,2695,2695,2695,0
20240711,182500,2600949080,2695,2695,2695,2695,0
20240711,182400,2600949080,2695,2695,2695,2695,0
20240711,182300,2600949080,2695,2695,2695,2695,0
20240711,182200,2600949080,2695,2695,2695,2695,0
20240711,182100,2600949080,2695,2695,2695,2695,0
20240711,182000,2600949080,2695,2695,2695,2695,0
20240711,181900,2600949080,2695,2695,2695,2695,0
20240711,181800,2600949080,2695,2695,2695,2695,0
20240711,181700,2600949080,2695,2695,2695,2695,0
20240711,181600,2600949080,2695,2695,2695,2695,0
20240711,181500,2600949080,2695,2695,2695,2695,0
20240711,181400,2600949080,2695,2695,2695,2695,0
20240711,181300,2600949080,2695,2695,2695,2695,0
20240711,181200,2600949080,2695,2695,2695,2695,0
20240711,181100,2600949080,2695,2695,2695,2695,0
20240711,181000,2600949080,2695,2695,2695,2695,0
20240711,180900,2600949080,2695,2695,2695,2695,0
20240711,180800,2600949080,2695,2695,2695,2695,0
20240711,180700,2600949080,2695,2695,2695,2695,19051
20240711,180600,2600949080,2695,2695,2695,2695,0
20240711,180500,2600949080,2695,2695,2695,2695,0
20240711,180400,2600949080,2695,2695,2695,2695,0
20240711,180300,2600949080,2695,2695,2695,2695,0
20240711,180200,2600949080,2695,2695,2695,2695,0
20240711,180100,2600949080,2695,2695,2695,2695,0
20240711,180000,2600949080,2695,2695,2695,2695,0
20240711,175900,2600949080,2695,2695,2695,2695,0
20240711,175800,2600949080,2695,2695,2695,2695,0
20240711,175700,2600949080,2695,2695,2695,2695,0
20240711,175600,2600949080,2695,2695,2695,2695,0
20240711,175500,2600949080,2695,2695,2695,2695,0
20240711,175400,2600949080,2695,2695,2695,2695,0
20240711,175300,2600949080,2695,2695,2695,2695,0
20240711,175200,2600949080,2695,2695,2695,2695,0
20240711,175100,2600949080,2695,2695,2695,2695,0
20240711,175000,2600949080,2695,2695,2695,2695,0
20240711,174900,2600949080,2695,2695,2695,2695,0
20240711,174800,2600949080,2695,2695,2695,2695,0
20240711,174700,2600949080,2695,2695,2695,2695,0
20240711,174600,2600949080,2695,2695,2695,2695,0
20240711,174500,2600949080,2695,2695,2695,2695,0
20240711,174400,2600949080,2695,2695,2695,2695,0
20240711,174300,2600949080,2695,2695,2695,2695,0
20240711,174200,2600949080,2695,2695,2695,2695,0
20240711,174100,2600949080,2695,2695,2695,2695,0
20240711,174000,2600949080,2695,2695,2695,2695,0
20240711,173900,2600949080,2695,2695,2695,2695,0
20240711,173800,2600949080,2695,2695,2695,2695,0
20240711,173700,2600949080,2695,2695,2695,2695,19051
20240711,173600,2600949080,2695,2695,2695,2695,0
20240711,173500,2600949080,2695,2695,2695,2695,0
20240711,173400,2600949080,2695,2695,2695,2695,0
20240711,173300,2600949080,2695,2695,2695,2695,0
20240711,173200,2600949080,2695,2695,2695,2695,0
20240711,173100,2600949080,2695,2695,2695,2695,0
20240711,173000,2600949080,2695,2695,2695,2695,0
20240711,172900,2600949080,2695,2695,2695,2695,0
20240711,172800,2600949080,2695,2695,2695,2695,0
20240711,172700,2600949080,2695,2695,2695,2695,0
20240711,172600,2600949080,2695,2695,2695,2695,0
20240711,172500,2600949080,2695,2695,2695,2695,0
20240711,172400,2600949080,2695,2695,2695,2695,0
20240711,172300,2600949080,2695,2695,2695,2695,0
20240711,172200,2600949080,2695,2695,2695,2695,0
20240711,172100,2600949080,2695,2695,2695,2695,0
20240711,172000,2600949080,2695,2695,2695,2695,0
20240711,171900,2600949080,2695,2695,2695,2695,0
20240711,171800,2600949080,2695,2695,2695,2695,0
20240711,171700,2600949080,2695,2695,2695,2695,0
20240711,171600,2600949080,2695,2695,2695,2695,0
20240711,171500,2600949080,2695,2695,2695,2695,0
20240711,171400,2600949080,2695,2695,2695,2695,0
20240711,171300,2600949080,2695,2695,2695,2695,0
20240711,171200,2600949080,2695,2695,2695,2695,0
20240711,171100,2600949080,2695,2695,2695,2695,0
20240711,171000,2600949080,2695,2695,2695,2695,0
20240711,170900,2600949080,2695,2695,2695,2695,0
20240711,170800,2600949080,2695,2695,2695,2695,0
20240711,170700,2600949080,2695,2695,2695,2695,19051
20240711,170600,2600949080,2695,2695,2695,2695,0
20240711,170500,2600949080,2695,2695,2695,2695,0
20240711,170400,2600949080,2695,2695,2695,2695,0
20240711,170300,2600949080,2695,2695,2695,2695,0
20240711,170200,2600949080,2695,2695,2695,2695,0
20240711,170100,2600949080,2695,2695,2695,2695,0
20240711,170000,2600949080,2695,2695,2695,2695,0
20240711,165900,2600949080,2695,2695,2695,2695,0
20240711,165800,2600949080,2695,2695,2695,2695,0
20240711,165700,2600949080,2695,2695,2695,2695,0
20240711,165600,2600949080,2695,2695,2695,2695,0
20240711,165500,2600949080,2695,2695,2695,2695,0
20240711,165400,2600949080,2695,2695,2695,2695,0
20240711,165300,2600949080,2695,2695,2695,2695,0
20240711,165200,2600949080,2695,2695,2695,2695,0
20240711,165100,2600949080,2695,2695,2695,2695,0
20240711,165000,2600949080,2695,2695,2695,2695,0
20240711,164900,2600949080,2695,2695,2695,2695,0
20240711,164800,2600949080,2695,2695,2695,2695,0
20240711,164700,2600949080,2695,2695,2695,2695,0
20240711,164600,2600949080,2695,2695,2695,2695,0
20240711,164500,2600949080,2695,2695,2695,2695,0
20240711,164400,2600949080,2695,2695,2695,2695,0
20240711,164300,2600949080,2695,2695,2695,2695,0
20240711,164200,2600949080,2695,2695,2695,2695,0
20240711,164100,2600949080,2695,2695,2695,2695,0
20240711,164000,2600949080,2695,2695,2695,2695,0
20240711,163900,2600949080,2695,2695,2695,2695,0
20240711,163800,2600949080,2695,2695,2695,2695,0
20240711,163700,2600949080,2695,2695,2695,2695,19051
20240711,163600,2600949080,2695,2695,2695,2695,0
20240711,163500,2600949080,2695,2695,2695,2695,0
20240711,163400,2600949080,2695,2695,2695,2695,0
20240711,163300,2600949080,2695,2695,2695,2695,0
20240711,163200,2600949080,2695,2695,2695,2695,0
20240711,163100,2600949080,2695,2695,2695,2695,0
20240711,163000,2600949080,2695,2695,2695,2695,0
20240711,162900,2600949080,2695,2695,2695,2695,0
20240711,162800,2600949080,2695,2695,2695,2695,0
20240711,162700,2600949080,2695,2695,2695,2695,0
20240711,162600,2600949080,2695,2695,2695,2695,0
20240711,162500,2600949080,2695,2695,2695,2695,0
20240711,162400,2600949080,2695,2695,2695,2695,0
20240711,162300,2600949080,2695,2695,2695,2695,0
20240711,162200,2600949080,2695,2695,2695,2695,0
20240711,162100,2600949080,2695,2695,2695,2695,0
20240711,162000,2600949080,2695,2695,2695,2695,0
20240711,161900,2600949080,2695,2695,2695,2695,0
20240711,161800,2600949080,2695,2695,2695,2695,0
20240711,161700,2600949080,2695,2695,2695,2695,0
20240711,161600,2600949080,2695,2695,2695,2695,0
20240711,161500,2600949080,2695,2695,2695,2695,0
20240711,161400,2600949080,2695,2695,2695,2695,0
20240711,161300,2600949080,2695,2695,2695,2695,0
20240711,161200,2600949080,2695,2695,2695,2695,0
20240711,161100,2600949080,2695,2695,2695,2695,0
20240711,161000,2600949080,2695,2695,2695,2695,0
20240711,160900,2600949080,2695,2695,2695,2695,0
20240711,160800,2600949080,2695,2695,2695,2695,0
20240711,160700,2600949080,2695,2695,2695,2695,19051
20240711,160600,2600949080,2695,2695,2695,2695,0
20240711,160500,2600949080,2695,2695,2695,2695,0
20240711,160400,2600949080,2695,2695,2695,2695,0
20240711,160300,2600949080,2695,2695,2695,2695,0
20240711,160200,2600949080,2695,2695,2695,2695,0
20240711,160100,2600949080,2695,2695,2695,2695,0
20240711,160000,2600949080,2695,2695,2695,2695,0
20240711,155900,2600949080,2695,2695,2695,2695,0
20240711,155800,2600949080,2695,2695,2695,2695,0
20240711,155700,2600949080,2695,2695,2695,2695,0
20240711,155600,2600949080,2695,2695,2695,2695,0
20240711,155500,2600949080,2695,2695,2695,2695,0
20240711,155400,2600949080,2695,2695,2695,2695,0
20240711,155300,2600949080,2695,2695,2695,2695,0
20240711,155200,2600949080,2695,2695,2695,2695,0
20240711,155100,2600949080,2695,2695,2695,2695,0
20240711,155000,2600949080,2695,2695,2695,2695,0
20240711,154900,2600949080,2695,2695,2695,2695,0
20240711,154800,2600949080,2695,2695,2695,2695,0
20240711,154700,2600949080,2695,2695,2695,2695,0
20240711,154600,2600949080,2695,2695,2695,2695,0
20240711,154500,2600949080,2695,2695,2695,2695,0
20240711,154400,2600949080,2695,2695,2695,2695,0
20240711,154300,2600949080,2695,2695,2695,2695,0
20240711,154200,2600949080,2695,2695,2695,2695,0
20240711,154100,2600949080,2695,2695,2695,2695,0
20240711,154000,2600949080,2695,2695,2695,2695,0
20240711,153900,2600949080,2695,2695,2695,2695,0
20240711,153800,2600949080,2695,2695,2695,2695,0
20240711,153700,2600949080,2695,2695,2695,2695,19051
20240711,153600,2600949080,2695,2695,2695,2695,0
20240711,153500,2600949080,2695,2695,2695,2695,0
20240711,153400,2600949080,2695,2695,2695,2695,0
20240711,153300,2600949080,2695,2695,2695,2695,0
20240711,153200,2600949080,2695,2695,2695,2695,0
20240711,153100,2600949080,2695,2695,2695,2695,0
20240711,153000,2600949080,2695,2695,2695,2695,19051
20240711,152900,2549606635,2700,2700,2700,2700,0
20240711,152800,2549606635,2700,2700,2700,2700,0
20240711,152700,2549606635,2700,2700,2700,2700,0
20240711,152600,2549606635,2700,2700,2700,2700,0
20240711,152500,2549606635,2700,2700,2700,2700,0
20240711,152400,2549606635,2700,2700,2700,2700,0
20240711,152300,2549606635,2700,2700,2700,2700,0
20240711,152200,2549606635,2700,2700,2700,2700,0
20240711,152100,2549606635,2700,2700,2700,2700,0
20240711,152000,2549606635,2700,2700,2700,2700,0
20240711,151900,2549606635,2700,2695,2700,2695,4152
20240711,151800,2538399720,2695,2695,2700,2695,867
20240711,151700,2536062165,2695,2695,2700,2695,346
20240711,151600,2535128810,2695,2695,2705,2695,4809
20240711,151500,2522131305,2695,2695,2700,2695,340
20240711,151400,2521214430,2695,2695,2700,2695,830
20240711,151300,2518976305,2695,2695,2700,2695,218
20240711,151200,2518388635,2695,2695,2705,2695,364
20240711,151100,2517405625,2695,2695,2700,2695,2272
20240711,151000,2511272225,2700,2695,2700,2695,291
20240711,150900,2510487090,2695,2695,2705,2695,847
20240711,150800,2508202295,2695,2695,2700,2695,2674
20240711,150700,2500984780,2695,2695,2700,2695,646
20240711,150600,2499243560,2695,2695,2700,2695,6219
20240711,150500,2482454430,2700,2700,2700,2695,444
20240711,150400,2481257020,2695,2695,2700,2695,674
20240711,150300,2479440585,2695,2700,2700,2695,587
20240711,150200,2477858100,2695,2695,2695,2695,674
20240711,150100,2476041670,2695,2695,2695,2695,302
20240711,150000,2475227780,2695,2695,2700,2695,726
20240711,145900,2473269060,2695,2700,2700,2695,425
20240711,145800,2472123460,2695,2695,2700,2695,313
20240711,145700,2471279060,2700,2695,2700,2695,550
20240711,145600,2469795820,2695,2695,2700,2695,539
20240711,145500,2468343165,2695,2695,2695,2695,119
20240711,145400,2468022460,2695,2695,2695,2695,363
20240711,145300,2467044175,2695,2695,2695,2695,224
20240711,145200,2466440495,2695,2695,2695,2695,150
20240711,145100,2466036245,2695,2695,2700,2695,283
20240711,145000,2465273555,2695,2695,2700,2695,2634
20240711,144900,2458169995,2695,2695,2695,2695,465
20240711,144800,2456916820,2695,2695,2700,2695,478
20240711,144700,2455627695,2695,2695,2700,2695,351
20240711,144600,2454681500,2695,2695,2700,2695,1269
20240711,144500,2451255720,2695,2695,2695,2695,356
20240711,144400,2450296300,2695,2695,2695,2695,351
20240711,144300,2449350355,2700,2700,2700,2695,465
20240711,144200,2448096220,2695,2695,2695,2690,1033
20240711,144100,2445313065,2695,2690,2695,2690,482
20240711,144000,2444015205,2690,2690,2690,2690,618
20240711,143900,2442352785,2695,2690,2695,2690,498
20240711,143800,2441011245,2690,2690,2695,2690,485
20240711,143700,2439706525,2690,2695,2695,2690,1952
20240711,143600,2434447250,2695,2695,2700,2690,896
20240711,143500,2432030825,2695,2695,2695,2690,235
20240711,143400,2431398045,2695,2690,2695,2690,998
20240711,143300,2428709825,2690,2690,2690,2690,50
20240711,143200,2428575325,2690,2695,2695,2690,6450
20240711,143100,2411193540,2695,2690,2695,2690,1069
20240711,143000,2408315140,2690,2690,2695,2690,289
20240711,142900,2407537545,2690,2690,2695,2690,1151
20240711,142800,2404440330,2690,2695,2695,2690,1010
20240711,142700,2401722905,2690,2690,2690,2690,411
20240711,142600,2400617315,2695,2695,2695,2690,450
20240711,142500,2399406290,2695,2695,2695,2690,387
20240711,142400,2398364990,2690,2690,2690,2690,92
20240711,142300,2398117510,2690,2690,2690,2690,246
20240711,142200,2397455770,2690,2690,2695,2690,412
20240711,142100,2396347415,2690,2690,2695,2690,616
20240711,142000,2394690365,2690,2690,2690,2690,301
20240711,141900,2393880675,2695,2695,2695,2690,350
20240711,141800,2392938340,2695,2690,2695,2690,515
20240711,141700,2391551635,2695,2690,2695,2690,273
20240711,141600,2390817125,2695,2690,2695,2690,180
20240711,141500,2390332920,2690,2690,2695,2690,275
20240711,141400,2389592670,2695,2690,2695,2690,286
20240711,141300,2388823225,2690,2690,2695,2685,742
20240711,141200,2386826965,2690,2690,2690,2685,1381
20240711,141100,2383112750,2690,2690,2690,2690,2249
20240711,141000,2377062940,2685,2685,2690,2685,912
20240711,140900,2374613245,2685,2690,2690,2685,189
20240711,140800,2374105535,2690,2685,2690,2685,93
20240711,140700,2373855810,2690,2690,2690,2685,6512
20240711,140600,2356339265,2690,2690,2690,2690,143
20240711,140500,2355954595,2690,2690,2695,2690,102
20240711,140400,2355680210,2690,2695,2695,2690,690
20240711,140300,2353821410,2690,2690,2690,2690,253
20240711,140200,2353140840,2690,2695,2695,2690,4424
20240711,140100,2341230660,2690,2695,2695,2690,342
20240711,140000,2340309840,2690,2695,2695,2690,477
20240711,135900,2339025515,2690,2695,2695,2690,1060
20240711,135800,2336169105,2690,2695,2695,2690,487
20240711,135700,2334858225,2690,2685,2690,2685,782
20240711,135600,2332755375,2685,2685,2685,2685,2743
20240711,135500,2325390420,2690,2685,2690,2685,3215
20240711,135400,2316758125,2690,2690,2690,2685,315
20240711,135300,2315911770,2685,2685,2690,2685,292
20240711,135200,2315127725,2685,2685,2685,2685,666
20240711,135100,2313339515,2690,2685,2690,2685,444
20240711,135000,2312146150,2685,2685,2690,2685,1203
20240711,134900,2308913785,2685,2685,2690,2685,42
20240711,134800,2308801005,2685,2685,2690,2685,465
20240711,134700,2307550955,2690,2685,2690,2685,3807
20240711,134600,2297329015,2685,2685,2685,2685,1210
20240711,134500,2294080165,2685,2690,2690,2685,63
20240711,134400,2293910810,2690,2690,2690,2685,7832
20240711,134300,2272865830,2690,2690,2690,2690,194
20240711,134200,2272343970,2690,2690,2690,2690,762
20240711,134100,2270294190,2690,2690,2690,2690,115
20240711,134000,2269984840,2695,2695,2695,2695,65
20240711,133900,2269809665,2690,2690,2690,2690,560
20240711,133800,2268303265,2690,2690,2690,2690,101
20240711,133700,2268031575,2690,2695,2695,2690,421
20240711,133600,2266899065,2690,2685,2690,2685,510
20240711,133500,2265527805,2690,2690,2690,2690,104
20240711,133400,2265248045,2690,2685,2690,2685,547
20240711,133300,2263778090,2685,2690,2690,2685,982
20240711,133200,2261137060,2690,2685,2690,2680,11559
20240711,133100,2230139385,2685,2690,2690,2685,2101
20240711,133000,2224498195,2685,2685,2685,2685,27
20240711,132900,2224425700,2685,2685,2690,2685,20316
20240711,132800,2169857875,2680,2685,2685,2680,12512
20240711,132700,2136263880,2685,2690,2690,2685,702
20240711,132600,2134379000,2690,2695,2695,2685,5213
20240711,132500,2120355735,2695,2695,2695,2695,1812
20240711,132400,2115472395,2695,2695,2695,2695,996
20240711,132300,2112788175,2695,2700,2700,2695,806
20240711,132200,2110615655,2700,2690,2700,2690,307
20240711,132100,2109788965,2695,2690,2695,2690,932
20240711,132000,2107277550,2695,2685,2695,2685,465
20240711,131900,2106024625,2685,2690,2690,2685,1049
20240711,131800,2103205915,2685,2685,2685,2685,4157
20240711,131700,2092044370,2685,2690,2690,2685,2398
20240711,131600,2085593995,2690,2695,2695,2685,7557
20240711,131500,2065282575,2695,2695,2695,2690,149
20240711,131400,2064881215,2690,2690,2690,2690,2012
20240711,131300,2059468935,2690,2690,2690,2690,1048
20240711,131200,2056649815,2690,2690,2690,2690,55
20240711,131100,2056501865,2690,2690,2690,2690,8843
20240711,131000,2032714195,2690,2695,2695,2690,10946
20240711,130900,2003269355,2690,2695,2695,2690,12647
20240711,130800,1969248775,2690,2695,2695,2690,34
20240711,130700,1969157290,2690,2695,2695,2690,1439
20240711,130600,1965279245,2695,2695,2700,2695,4116
20240711,130500,1954186320,2695,2695,2695,2695,380
20240711,130400,1953162220,2695,2695,2700,2695,741
20240711,130300,1951162725,2700,2690,2700,2690,7034
20240711,130200,1932186390,2695,2690,2695,2690,477
20240711,130100,1930902050,2690,2695,2695,2690,3115
20240711,130000,1922522185,2690,2700,2700,2690,3267
20240711,125900,1913714320,2700,2700,2700,2695,4051
20240711,125800,1902786865,2695,2695,2700,2695,1016
20240711,125700,1900048740,2695,2695,2695,2695,444
20240711,125600,1898852160,2695,2695,2695,2695,2026
20240711,125500,1893392090,2700,2695,2700,2695,1069
20240711,125400,1890511090,2695,2695,2695,2695,3014
20240711,125300,1882388360,2695,2695,2695,2695,1242
20240711,125200,1879041170,2695,2695,2695,2695,5582
20240711,125100,1863997680,2695,2700,2700,2695,359
20240711,125000,1863028675,2700,2695,2700,2695,25025
20240711,124900,1795486200,2695,2700,2700,2695,182
20240711,124800,1794995020,2700,2695,2700,2695,17185
20240711,124700,1748680270,2700,2695,2700,2695,984
20240711,124600,1746027520,2695,2695,2695,2695,43
20240711,124500,1745911635,2695,2695,2700,2695,2113
20240711,124400,1740217040,2700,2695,2700,2695,265
20240711,124300,1739501790,2695,2700,2700,2695,196
20240711,124200,1738972630,2700,2700,2700,2695,241
20240711,124100,1738322625,2700,2700,2700,2700,292
20240711,124000,1737534225,2695,2700,2700,2695,182
20240711,123900,1737043235,2700,2700,2700,2700,183
20240711,123800,1736549135,2695,2700,2700,2695,20733
20240711,123700,1680570775,2700,2695,2700,2695,11639
20240711,123600,1649203475,2700,2695,2700,2695,296
20240711,123500,1648404845,2695,2695,2695,2695,118
20240711,123400,1648086835,2695,2700,2700,2695,11
20240711,123300,1648057180,2695,2695,2695,2695,414
20240711,123200,1646941450,2695,2695,2695,2695,1450
20240711,123100,1643033700,2695,2695,2700,2695,104
20240711,123000,1642753200,2700,2695,2700,2695,3078
20240711,122900,1634442610,2700,2700,2700,2700,4181
20240711,122800,1623153910,2700,2700,2700,2700,310
20240711,122700,1622316910,2695,2700,2700,2695,55
20240711,122600,1622168645,2700,2700,2700,2700,0
20240711,122500,1622168645,2700,2700,2700,2700,1916
20240711,122400,1616995445,2705,2700,2705,2700,3785
20240711,122300,1606762520,2700,2700,2700,2700,4270
20240711,122200,1595233520,2700,2705,2705,2700,87
20240711,122100,1594998570,2705,2705,2705,2705,1846
20240711,122000,1590005140,2700,2700,2700,2700,686
20240711,121900,1588152940,2700,2700,2700,2700,1332
20240711,121800,1584556540,2700,2700,2705,2700,415
20240711,121700,1583435390,2700,2700,2700,2700,50
20240711,121600,1583300390,2700,2700,2700,2700,6941
20240711,121500,1564559690,2700,2700,2700,2700,11
20240711,121400,1564529990,2700,2700,2700,2700,261
20240711,121300,1563825290,2700,2695,2700,2695,17603
20240711,121200,1516297430,2695,2700,2700,2695,382
20240711,121100,1515266995,2695,2695,2695,2695,64
20240711,121000,1515094515,2700,2695,2700,2695,300
20240711,120900,1514285015,2695,2695,2695,2695,45
20240711,120800,1514163740,2695,2700,2700,2695,353
20240711,120700,1513212140,2700,2700,2700,2695,736
20240711,120600,1511225255,2700,2700,2700,2700,755
20240711,120500,1509186755,2700,2695,2700,2695,1718
20240711,120400,1504556375,2695,2700,2700,2695,483
20240711,120300,1503252835,2700,2695,2700,2695,70
20240711,120200,1503064145,2695,2695,2695,2695,1039
20240711,120100,1500264040,2700,2700,2700,2700,126
20240711,120000,1499923840,2695,2695,2700,2695,160
20240711,115900,1499492635,2700,2700,2700,2700,971
20240711,115800,1496870935,2700,2700,2700,2695,1083
20240711,115700,1493947105,2700,2705,2705,2700,18495
20240711,115600,1444009655,2705,2705,2705,2700,75
20240711,115500,1443807105,2700,2705,2705,2700,2024
20240711,115400,1438342245,2705,2705,2705,2700,585
20240711,115300,1436759945,2705,2705,2705,2700,58
20240711,115200,1436603110,2705,2705,2705,2700,797
20240711,115100,1434447485,2705,2705,2705,2700,499
20240711,115000,1433097805,2700,2705,2705,2700,247
20240711,114900,1432429850,2705,2700,2705,2700,180
20240711,114800,1431943325,2710,2705,2710,2705,12116
20240711,114700,1399169505,2710,2710,2710,2705,36
20240711,114600,1399072080,2705,2710,2710,2705,80
20240711,114500,1398855350,2710,2710,2710,2705,140
20240711,114400,1398476215,2710,2710,2710,2705,59
20240711,114300,1398316370,2710,2710,2710,2705,156
20240711,114200,1397893790,2710,2710,2710,2710,1355
20240711,114100,1394221740,2705,2710,2710,2705,80
20240711,114000,1394005190,2710,2710,2710,2705,62
20240711,113900,1393837220,2710,2710,2710,2705,863
20240711,113800,1391498695,2710,2705,2710,2705,55
20240711,113700,1391349905,2710,2710,2710,2710,10
20240711,113600,1391322805,2715,2705,2715,2705,2059
20240711,113500,1385753125,2715,2710,2715,2705,2189
20240711,113400,1379820590,2715,2715,2715,2705,294
20240711,113300,1379022860,2715,2715,2715,2710,537
20240711,113200,1377567555,2710,2715,2715,2705,885
20240711,113100,1375168715,2715,2710,2715,2705,575
20240711,113000,1373610480,2710,2710,2710,2705,665
20240711,112900,1371809635,2710,2705,2710,2705,205
20240711,112800,1371254835,2710,2705,2710,2700,7058
20240711,112700,1352163690,2705,2705,2705,2700,873
20240711,112600,1349802725,2700,2705,2705,2700,91
20240711,112500,1349556925,2705,2700,2705,2700,10752
20240711,112400,1320526170,2705,2705,2705,2700,2326
20240711,112300,1314234730,2710,2705,2710,2700,589
20240711,112200,1312641750,2705,2700,2705,2700,82
20240711,112100,1312419975,2700,2705,2710,2700,2755
20240711,112000,1304967850,2710,2710,2710,2710,10
20240711,111900,1304940750,2710,2710,2710,2705,158
20240711,111800,1304512960,2710,2715,2715,2710,41
20240711,111700,1304401845,2710,2710,2710,2705,1707
20240711,111600,1299781135,2705,2705,2705,2700,9135
20240711,111500,1275106295,2705,2705,2710,2700,1248
20240711,111400,1271727155,2705,2700,2710,2700,1268
20240711,111300,1268292385,2705,2705,2710,2705,30134
20240711,111200,1186774895,2705,2710,2710,2705,749
20240711,111100,1184747320,2710,2710,2710,2710,7112
20240711,111000,1165473800,2710,2715,2715,2710,595
20240711,110900,1163860170,2715,2715,2715,2715,102
20240711,110800,1163583240,2715,2715,2715,2710,1476
20240711,110700,1159582275,2715,2715,2715,2715,25
20240711,110600,1159514400,2715,2715,2715,2710,224
20240711,110500,1158906535,2715,2710,2715,2710,457
20240711,110400,1157666250,2710,2710,2710,2710,368
20240711,110300,1156668970,2715,2710,2715,2710,26
20240711,110200,1156598500,2715,2715,2715,2715,219
20240711,110100,1156003915,2710,2715,2715,2710,676
20240711,110000,1154168945,2720,2720,2720,2720,40
20240711,105900,1154060145,2720,2715,2720,2710,4677
20240711,105800,1141361315,2715,2715,2715,2710,450
20240711,105700,1140140150,2715,2710,2715,2710,104
20240711,105600,1139858260,2715,2715,2715,2715,74
20240711,105500,1139657350,2720,2715,2720,2715,255
20240711,105400,1138964995,2715,2715,2715,2710,413
20240711,105300,1137843705,2710,2715,2715,2710,505
20240711,105200,1136474370,2715,2710,2715,2710,885
20240711,105100,1134075395,2710,2710,2715,2710,348
20240711,105000,1133131280,2710,2710,2715,2710,2083
20240711,104900,1127478450,2715,2715,2715,2715,20
20240711,104800,1127424150,2715,2715,2715,2710,593
20240711,104700,1125816970,2710,2715,2715,2710,636
20240711,104600,1124090730,2715,2710,2715,2710,1258
20240711,104500,1120681430,2715,2715,2715,2710,11408
20240711,104400,1089765515,2715,2715,2720,2710,148
20240711,104300,1089363875,2715,2720,2720,2715,3811
20240711,104200,1079016010,2720,2720,2720,2715,90
20240711,104100,1078771575,2715,2715,2720,2715,1210
20240711,104000,1075486395,2720,2720,2720,2715,1412
20240711,103900,1071651600,2720,2720,2720,2715,88
20240711,103800,1071412570,2720,2715,2720,2715,235
20240711,103700,1070774380,2720,2715,2720,2715,84
20240711,103600,1070546235,2720,2715,2720,2715,730
20240711,103500,1068564220,2720,2715,2720,2715,428
20240711,103400,1067400340,2720,2720,2720,2715,127
20240711,103300,1067055475,2715,2715,2715,2715,33
20240711,103200,1066965880,2720,2715,2720,2715,296
20240711,103100,1066161305,2715,2715,2720,2715,2003
20240711,103000,1060723155,2715,2715,2715,2710,5664
20240711,102900,1045345465,2710,2710,2715,2710,139
20240711,102800,1044968705,2710,2710,2710,2710,8436
20240711,102700,1022107145,2715,2715,2715,2715,0
20240711,102600,1022107145,2715,2710,2715,2710,101
20240711,102500,1021833135,2710,2710,2715,2710,1365
20240711,102400,1018129255,2710,2710,2715,2710,363
20240711,102300,1017144010,2710,2715,2715,2710,696
20240711,102200,1015254435,2715,2715,2715,2710,457
20240711,102100,1014013890,2715,2715,2715,2715,3041
20240711,102000,1005757575,2715,2715,2715,2715,260
20240711,101900,1005051675,2715,2715,2715,2715,241
20240711,101800,1004397360,2715,2715,2720,2715,560
20240711,101700,1002876955,2715,2715,2715,2715,2856
20240711,101600,995122915,2715,2720,2720,2715,306
20240711,101500,994290870,2715,2715,2715,2715,378
20240711,101400,993264600,2715,2720,2720,2715,6
20240711,101300,993248285,2715,2715,2715,2715,831
20240711,101200,990992120,2715,2720,2720,2715,2334
20240711,101100,984644365,2720,2720,2720,2720,1140
20240711,101000,981543565,2720,2715,2720,2715,10689
20240711,100900,952472230,2710,2710,2710,2700,44199
20240711,100800,832980890,2710,2710,2715,2705,25475
20240711,100700,763947230,2710,2715,2715,2710,3958
20240711,100600,753203640,2715,2715,2715,2715,1642
20240711,100500,748745610,2720,2720,2720,2715,5314
20240711,100400,734318085,2720,2725,2725,2720,1401
20240711,100300,730506980,2725,2720,2725,2720,14532
20240711,100200,690979870,2725,2725,2725,2725,1006
20240711,100100,688238520,2725,2725,2725,2720,4124
20240711,100000,677002520,2720,2725,2725,2720,38
20240711,095900,676899120,2725,2720,2725,2720,2859
20240711,095800,669109410,2725,2725,2725,2720,2361
20240711,095700,662686530,2720,2725,2725,2720,676
20240711,095600,660846225,2720,2730,2730,2720,4072
20240711,095500,649750185,2730,2725,2730,2725,1151
20240711,095400,646613525,2725,2730,2730,2725,4370
20240711,095300,634689435,2730,2735,2735,2730,629
20240711,095200,632972170,2735,2735,2735,2730,118
20240711,095100,632649810,2735,2730,2735,2730,685
20240711,095000,630779100,2730,2735,2735,2730,1119
20240711,094900,627723635,2735,2735,2735,2735,2
20240711,094800,627718165,2735,2730,2735,2730,479
20240711,094700,626409540,2730,2730,2730,2730,1593
20240711,094600,622060650,2735,2730,2735,2730,1297
20240711,094500,618519400,2730,2740,2740,2730,554
20240711,094400,617004590,2740,2735,2740,2730,2463
20240711,094300,610277630,2735,2735,2735,2735,306
20240711,094200,609440720,2735,2735,2740,2735,1995
20240711,094100,603984350,2735,2730,2735,2730,14
20240711,094000,603946110,2730,2730,2730,2730,1558
20240711,093900,599692770,2730,2730,2735,2725,3414
20240711,093800,590379565,2730,2725,2730,2725,2712
20240711,093700,582987860,2725,2725,2725,2720,8929
20240711,093600,558694165,2725,2725,2725,2715,4247
20240711,093500,547141980,2725,2725,2725,2720,3323
20240711,093400,538093005,2725,2730,2730,2725,7133
20240711,093300,518655575,2730,2740,2740,2725,21442
20240711,093200,460114440,2740,2740,2740,2730,120
20240711,093100,459786710,2740,2740,2740,2735,11309
20240711,093000,428853965,2740,2740,2740,2735,1278
20240711,092900,425353470,2740,2740,2740,2740,24
20240711,092800,425287710,2735,2740,2740,2735,1589
20240711,092700,420935185,2740,2740,2740,2740,2432
20240711,092600,414271505,2740,2735,2740,2735,288
20240711,092500,413483725,2740,2740,2740,2740,13
20240711,092400,413448105,2735,2735,2740,2735,2519
20240711,092300,406557640,2735,2745,2745,2730,26062
20240711,092200,335241945,2745,2745,2745,2740,3119
20240711,092100,326695660,2745,2745,2745,2745,2985
20240711,092000,318501835,2740,2750,2750,2740,1576
20240711,091900,314181005,2740,2750,2750,2740,12456
20240711,091800,279996680,2745,2750,2750,2745,3700
20240711,091700,269840115,2745,2750,2750,2745,185
20240711,091600,269331380,2750,2755,2755,2745,2574
20240711,091500,262253055,2750,2755,2755,2745,7168
20240711,091400,242571100,2755,2755,2760,2745,3077
20240711,091300,234107190,2755,2750,2755,2745,24019
20240711,091200,168002490,2755,2755,2755,2750,1119
20240711,091100,164920795,2755,2755,2755,2750,266
20240711,091000,164189275,2755,2760,2760,2755,2488
20240711,090900,157334600,2760,2760,2760,2755,4269
20240711,090800,145553630,2760,2760,2760,2755,372
20240711,090700,144528220,2760,2755,2760,2750,1013
20240711,090600,141739380,2755,2760,2760,2755,111
20240711,090500,141433570,2755,2750,2760,2745,11487
20240711,090400,109876390,2750,2750,2755,2745,16374
20240711,090300,64850305,2750,2750,2750,2745,798
20240711,090200,62657765,2745,2745,2750,2745,3363
20240711,090100,53426305,2740,2755,2760,2740,12862
20240711,090000,18072230,2770,2765,2770,2750,6479