stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240710,204100,2021365730,3500,3500,3500,3500,7590
20240710,204000,2021365730,3500,3500,3500,3500,0
20240710,203900,2021365730,3500,3500,3500,3500,0
20240710,203800,2021365730,3500,3500,3500,3500,0
20240710,203700,2021365730,3500,3500,3500,3500,0
20240710,203600,2021365730,3500,3500,3500,3500,0
20240710,203500,2021365730,3500,3500,3500,3500,0
20240710,203400,2021365730,3500,3500,3500,3500,0
20240710,203300,2021365730,3500,3500,3500,3500,0
20240710,203200,2021365730,3500,3500,3500,3500,0
20240710,203100,2021365730,3500,3500,3500,3500,0
20240710,203000,2021365730,3500,3500,3500,3500,0
20240710,202900,2021365730,3500,3500,3500,3500,0
20240710,202800,2021365730,3500,3500,3500,3500,0
20240710,202700,2021365730,3500,3500,3500,3500,0
20240710,202600,2021365730,3500,3500,3500,3500,0
20240710,202500,2021365730,3500,3500,3500,3500,0
20240710,202400,2021365730,3500,3500,3500,3500,0
20240710,202300,2021365730,3500,3500,3500,3500,0
20240710,202200,2021365730,3500,3500,3500,3500,0
20240710,202100,2021365730,3500,3500,3500,3500,0
20240710,202000,2021365730,3500,3500,3500,3500,0
20240710,201900,2021365730,3500,3500,3500,3500,0
20240710,201800,2021365730,3500,3500,3500,3500,0
20240710,201700,2021365730,3500,3500,3500,3500,0
20240710,201600,2021365730,3500,3500,3500,3500,0
20240710,201500,2021365730,3500,3500,3500,3500,0
20240710,201400,2021365730,3500,3500,3500,3500,0
20240710,201300,2021365730,3500,3500,3500,3500,0
20240710,201200,2021365730,3500,3500,3500,3500,0
20240710,201100,2021365730,3500,3500,3500,3500,7590
20240710,201000,2021365730,3500,3500,3500,3500,0
20240710,200900,2021365730,3500,3500,3500,3500,0
20240710,200800,2021365730,3500,3500,3500,3500,0
20240710,200700,2021365730,3500,3500,3500,3500,0
20240710,200600,2021365730,3500,3500,3500,3500,0
20240710,200500,2021365730,3500,3500,3500,3500,0
20240710,200400,2021365730,3500,3500,3500,3500,0
20240710,200300,2021365730,3500,3500,3500,3500,0
20240710,200200,2021365730,3500,3500,3500,3500,0
20240710,200100,2021365730,3500,3500,3500,3500,0
20240710,200000,2021365730,3500,3500,3500,3500,0
20240710,195900,2021365730,3500,3500,3500,3500,0
20240710,195800,2021365730,3500,3500,3500,3500,0
20240710,195700,2021365730,3500,3500,3500,3500,0
20240710,195600,2021365730,3500,3500,3500,3500,0
20240710,195500,2021365730,3500,3500,3500,3500,0
20240710,195400,2021365730,3500,3500,3500,3500,0
20240710,195300,2021365730,3500,3500,3500,3500,0
20240710,195200,2021365730,3500,3500,3500,3500,0
20240710,195100,2021365730,3500,3500,3500,3500,0
20240710,195000,2021365730,3500,3500,3500,3500,0
20240710,194900,2021365730,3500,3500,3500,3500,0
20240710,194800,2021365730,3500,3500,3500,3500,0
20240710,194700,2021365730,3500,3500,3500,3500,0
20240710,194600,2021365730,3500,3500,3500,3500,0
20240710,194500,2021365730,3500,3500,3500,3500,0
20240710,194400,2021365730,3500,3500,3500,3500,0
20240710,194300,2021365730,3500,3500,3500,3500,0
20240710,194200,2021365730,3500,3500,3500,3500,0
20240710,194100,2021365730,3500,3500,3500,3500,7590
20240710,194000,2021365730,3500,3500,3500,3500,0
20240710,193900,2021365730,3500,3500,3500,3500,0
20240710,193800,2021365730,3500,3500,3500,3500,0
20240710,193700,2021365730,3500,3500,3500,3500,0
20240710,193600,2021365730,3500,3500,3500,3500,0
20240710,193500,2021365730,3500,3500,3500,3500,0
20240710,193400,2021365730,3500,3500,3500,3500,0
20240710,193300,2021365730,3500,3500,3500,3500,0
20240710,193200,2021365730,3500,3500,3500,3500,0
20240710,193100,2021365730,3500,3500,3500,3500,0
20240710,193000,2021365730,3500,3500,3500,3500,0
20240710,192900,2021365730,3500,3500,3500,3500,0
20240710,192800,2021365730,3500,3500,3500,3500,0
20240710,192700,2021365730,3500,3500,3500,3500,0
20240710,192600,2021365730,3500,3500,3500,3500,0
20240710,192500,2021365730,3500,3500,3500,3500,0
20240710,192400,2021365730,3500,3500,3500,3500,0
20240710,192300,2021365730,3500,3500,3500,3500,0
20240710,192200,2021365730,3500,3500,3500,3500,0
20240710,192100,2021365730,3500,3500,3500,3500,0
20240710,192000,2021365730,3500,3500,3500,3500,0
20240710,191900,2021365730,3500,3500,3500,3500,0
20240710,191800,2021365730,3500,3500,3500,3500,0
20240710,191700,2021365730,3500,3500,3500,3500,0
20240710,191600,2021365730,3500,3500,3500,3500,0
20240710,191500,2021365730,3500,3500,3500,3500,0
20240710,191400,2021365730,3500,3500,3500,3500,0
20240710,191300,2021365730,3500,3500,3500,3500,0
20240710,191200,2021365730,3500,3500,3500,3500,0
20240710,191100,2021365730,3500,3500,3500,3500,7590
20240710,191000,2021365730,3500,3500,3500,3500,0
20240710,190900,2021365730,3500,3500,3500,3500,0
20240710,190800,2021365730,3500,3500,3500,3500,0
20240710,190700,2021365730,3500,3500,3500,3500,0
20240710,190600,2021365730,3500,3500,3500,3500,0
20240710,190500,2021365730,3500,3500,3500,3500,0
20240710,190400,2021365730,3500,3500,3500,3500,0
20240710,190300,2021365730,3500,3500,3500,3500,0
20240710,190200,2021365730,3500,3500,3500,3500,0
20240710,190100,2021365730,3500,3500,3500,3500,0
20240710,190000,2021365730,3500,3500,3500,3500,0
20240710,185900,2021365730,3500,3500,3500,3500,0
20240710,185800,2021365730,3500,3500,3500,3500,0
20240710,185700,2021365730,3500,3500,3500,3500,0
20240710,185600,2021365730,3500,3500,3500,3500,0
20240710,185500,2021365730,3500,3500,3500,3500,0
20240710,185400,2021365730,3500,3500,3500,3500,0
20240710,185300,2021365730,3500,3500,3500,3500,0
20240710,185200,2021365730,3500,3500,3500,3500,0
20240710,185100,2021365730,3500,3500,3500,3500,0
20240710,185000,2021365730,3500,3500,3500,3500,0
20240710,184900,2021365730,3500,3500,3500,3500,0
20240710,184800,2021365730,3500,3500,3500,3500,0
20240710,184700,2021365730,3500,3500,3500,3500,0
20240710,184600,2021365730,3500,3500,3500,3500,0
20240710,184500,2021365730,3500,3500,3500,3500,0
20240710,184400,2021365730,3500,3500,3500,3500,0
20240710,184300,2021365730,3500,3500,3500,3500,0
20240710,184200,2021365730,3500,3500,3500,3500,0
20240710,184100,2021365730,3500,3500,3500,3500,7590
20240710,184000,2021365730,3500,3500,3500,3500,0
20240710,183900,2021365730,3500,3500,3500,3500,0
20240710,183800,2021365730,3500,3500,3500,3500,0
20240710,183700,2021365730,3500,3500,3500,3500,0
20240710,183600,2021365730,3500,3500,3500,3500,0
20240710,183500,2021365730,3500,3500,3500,3500,0
20240710,183400,2021365730,3500,3500,3500,3500,0
20240710,183300,2021365730,3500,3500,3500,3500,0
20240710,183200,2021365730,3500,3500,3500,3500,0
20240710,183100,2021365730,3500,3500,3500,3500,0
20240710,183000,2021365730,3500,3500,3500,3500,0
20240710,182900,2021365730,3500,3500,3500,3500,0
20240710,182800,2021365730,3500,3500,3500,3500,0
20240710,182700,2021365730,3500,3500,3500,3500,0
20240710,182600,2021365730,3500,3500,3500,3500,0
20240710,182500,2021365730,3500,3500,3500,3500,0
20240710,182400,2021365730,3500,3500,3500,3500,0
20240710,182300,2021365730,3500,3500,3500,3500,0
20240710,182200,2021365730,3500,3500,3500,3500,0
20240710,182100,2021365730,3500,3500,3500,3500,0
20240710,182000,2021365730,3500,3500,3500,3500,0
20240710,181900,2021365730,3500,3500,3500,3500,0
20240710,181800,2021365730,3500,3500,3500,3500,0
20240710,181700,2021365730,3500,3500,3500,3500,0
20240710,181600,2021365730,3500,3500,3500,3500,0
20240710,181500,2021365730,3500,3500,3500,3500,0
20240710,181400,2021365730,3500,3500,3500,3500,0
20240710,181300,2021365730,3500,3500,3500,3500,0
20240710,181200,2021365730,3500,3500,3500,3500,0
20240710,181100,2021365730,3500,3500,3500,3500,7590
20240710,181000,2021365730,3500,3500,3500,3500,0
20240710,180900,2021365730,3500,3500,3500,3500,0
20240710,180800,2021365730,3500,3500,3500,3500,0
20240710,180700,2021365730,3500,3500,3500,3500,0
20240710,180600,2021365730,3500,3500,3500,3500,0
20240710,180500,2021365730,3500,3500,3500,3500,0
20240710,180400,2021365730,3500,3500,3500,3500,0
20240710,180300,2021365730,3500,3500,3500,3500,0
20240710,180200,2021365730,3500,3500,3500,3500,0
20240710,180100,2021365730,3500,3500,3500,3500,0
20240710,180000,2021365730,3500,3500,3500,3500,0
20240710,175900,2021365730,3500,3500,3500,3500,0
20240710,175800,2021365730,3500,3500,3500,3500,0
20240710,175700,2021365730,3500,3500,3500,3500,0
20240710,175600,2021365730,3500,3500,3500,3500,0
20240710,175500,2021365730,3500,3500,3500,3500,0
20240710,175400,2021365730,3500,3500,3500,3500,0
20240710,175300,2021365730,3500,3500,3500,3500,0
20240710,175200,2021365730,3500,3500,3500,3500,0
20240710,175100,2021365730,3500,3500,3500,3500,0
20240710,175000,2021365730,3500,3500,3500,3500,0
20240710,174900,2021365730,3500,3500,3500,3500,0
20240710,174800,2021365730,3500,3500,3500,3500,0
20240710,174700,2021365730,3500,3500,3500,3500,0
20240710,174600,2021365730,3500,3500,3500,3500,0
20240710,174500,2021365730,3500,3500,3500,3500,0
20240710,174400,2021365730,3500,3500,3500,3500,0
20240710,174300,2021365730,3500,3500,3500,3500,0
20240710,174200,2021365730,3500,3500,3500,3500,0
20240710,174100,2021365730,3500,3500,3500,3500,7590
20240710,174000,2021365730,3500,3500,3500,3500,0
20240710,173900,2021365730,3500,3500,3500,3500,0
20240710,173800,2021365730,3500,3500,3500,3500,0
20240710,173700,2021365730,3500,3500,3500,3500,0
20240710,173600,2021365730,3500,3500,3500,3500,0
20240710,173500,2021365730,3500,3500,3500,3500,0
20240710,173400,2021365730,3500,3500,3500,3500,0
20240710,173300,2021365730,3500,3500,3500,3500,0
20240710,173200,2021365730,3500,3500,3500,3500,0
20240710,173100,2021365730,3500,3500,3500,3500,0
20240710,173000,2021365730,3500,3500,3500,3500,0
20240710,172900,2021365730,3500,3500,3500,3500,0
20240710,172800,2021365730,3500,3500,3500,3500,0
20240710,172700,2021365730,3500,3500,3500,3500,0
20240710,172600,2021365730,3500,3500,3500,3500,0
20240710,172500,2021365730,3500,3500,3500,3500,0
20240710,172400,2021365730,3500,3500,3500,3500,0
20240710,172300,2021365730,3500,3500,3500,3500,0
20240710,172200,2021365730,3500,3500,3500,3500,0
20240710,172100,2021365730,3500,3500,3500,3500,0
20240710,172000,2021365730,3500,3500,3500,3500,0
20240710,171900,2021365730,3500,3500,3500,3500,0
20240710,171800,2021365730,3500,3500,3500,3500,0
20240710,171700,2021365730,3500,3500,3500,3500,0
20240710,171600,2021365730,3500,3500,3500,3500,0
20240710,171500,2021365730,3500,3500,3500,3500,0
20240710,171400,2021365730,3500,3500,3500,3500,0
20240710,171300,2021365730,3500,3500,3500,3500,0
20240710,171200,2021365730,3500,3500,3500,3500,0
20240710,171100,2021365730,3500,3500,3500,3500,7590
20240710,171000,2021365730,3500,3500,3500,3500,0
20240710,170900,2021365730,3500,3500,3500,3500,0
20240710,170800,2021365730,3500,3500,3500,3500,0
20240710,170700,2021365730,3500,3500,3500,3500,0
20240710,170600,2021365730,3500,3500,3500,3500,0
20240710,170500,2021365730,3500,3500,3500,3500,0
20240710,170400,2021365730,3500,3500,3500,3500,0
20240710,170300,2021365730,3500,3500,3500,3500,0
20240710,170200,2021365730,3500,3500,3500,3500,0
20240710,170100,2021365730,3500,3500,3500,3500,0
20240710,170000,2021365730,3500,3500,3500,3500,0
20240710,165900,2021365730,3500,3500,3500,3500,0
20240710,165800,2021365730,3500,3500,3500,3500,0
20240710,165700,2021365730,3500,3500,3500,3500,0
20240710,165600,2021365730,3500,3500,3500,3500,0
20240710,165500,2021365730,3500,3500,3500,3500,0
20240710,165400,2021365730,3500,3500,3500,3500,0
20240710,165300,2021365730,3500,3500,3500,3500,0
20240710,165200,2021365730,3500,3500,3500,3500,0
20240710,165100,2021365730,3500,3500,3500,3500,0
20240710,165000,2021365730,3500,3500,3500,3500,0
20240710,164900,2021365730,3500,3500,3500,3500,0
20240710,164800,2021365730,3500,3500,3500,3500,0
20240710,164700,2021365730,3500,3500,3500,3500,0
20240710,164600,2021365730,3500,3500,3500,3500,0
20240710,164500,2021365730,3500,3500,3500,3500,0
20240710,164400,2021365730,3500,3500,3500,3500,0
20240710,164300,2021365730,3500,3500,3500,3500,0
20240710,164200,2021365730,3500,3500,3500,3500,0
20240710,164100,2021365730,3500,3500,3500,3500,7590
20240710,164000,2021365730,3500,3500,3500,3500,0
20240710,163900,2021365730,3500,3500,3500,3500,0
20240710,163800,2021365730,3500,3500,3500,3500,0
20240710,163700,2021365730,3500,3500,3500,3500,0
20240710,163600,2021365730,3500,3500,3500,3500,0
20240710,163500,2021365730,3500,3500,3500,3500,0
20240710,163400,2021365730,3500,3500,3500,3500,0
20240710,163300,2021365730,3500,3500,3500,3500,0
20240710,163200,2021365730,3500,3500,3500,3500,0
20240710,163100,2021365730,3500,3500,3500,3500,0
20240710,163000,2021365730,3500,3500,3500,3500,0
20240710,162900,2021365730,3500,3500,3500,3500,0
20240710,162800,2021365730,3500,3500,3500,3500,0
20240710,162700,2021365730,3500,3500,3500,3500,0
20240710,162600,2021365730,3500,3500,3500,3500,0
20240710,162500,2021365730,3500,3500,3500,3500,0
20240710,162400,2021365730,3500,3500,3500,3500,0
20240710,162300,2021365730,3500,3500,3500,3500,0
20240710,162200,2021365730,3500,3500,3500,3500,0
20240710,162100,2021365730,3500,3500,3500,3500,0
20240710,162000,2021365730,3500,3500,3500,3500,0
20240710,161900,2021365730,3500,3500,3500,3500,0
20240710,161800,2021365730,3500,3500,3500,3500,0
20240710,161700,2021365730,3500,3500,3500,3500,0
20240710,161600,2021365730,3500,3500,3500,3500,0
20240710,161500,2021365730,3500,3500,3500,3500,0
20240710,161400,2021365730,3500,3500,3500,3500,0
20240710,161300,2021365730,3500,3500,3500,3500,0
20240710,161200,2021365730,3500,3500,3500,3500,0
20240710,161100,2021365730,3500,3500,3500,3500,7590
20240710,161000,2021365730,3500,3500,3500,3500,0
20240710,160900,2021365730,3500,3500,3500,3500,0
20240710,160800,2021365730,3500,3500,3500,3500,0
20240710,160700,2021365730,3500,3500,3500,3500,0
20240710,160600,2021365730,3500,3500,3500,3500,0
20240710,160500,2021365730,3500,3500,3500,3500,0
20240710,160400,2021365730,3500,3500,3500,3500,0
20240710,160300,2021365730,3500,3500,3500,3500,0
20240710,160200,2021365730,3500,3500,3500,3500,0
20240710,160100,2021365730,3500,3500,3500,3500,0
20240710,160000,2021365730,3500,3500,3500,3500,0
20240710,155900,2021365730,3500,3500,3500,3500,0
20240710,155800,2021365730,3500,3500,3500,3500,0
20240710,155700,2021365730,3500,3500,3500,3500,0
20240710,155600,2021365730,3500,3500,3500,3500,0
20240710,155500,2021365730,3500,3500,3500,3500,0
20240710,155400,2021365730,3500,3500,3500,3500,0
20240710,155300,2021365730,3500,3500,3500,3500,0
20240710,155200,2021365730,3500,3500,3500,3500,0
20240710,155100,2021365730,3500,3500,3500,3500,0
20240710,155000,2021365730,3500,3500,3500,3500,0
20240710,154900,2021365730,3500,3500,3500,3500,0
20240710,154800,2021365730,3500,3500,3500,3500,0
20240710,154700,2021365730,3500,3500,3500,3500,0
20240710,154600,2021365730,3500,3500,3500,3500,0
20240710,154500,2021365730,3500,3500,3500,3500,0
20240710,154400,2021365730,3500,3500,3500,3500,0
20240710,154300,2021365730,3500,3500,3500,3500,0
20240710,154200,2021365730,3500,3500,3500,3500,0
20240710,154100,2021365730,3500,3500,3500,3500,7590
20240710,154000,2021365730,3500,3500,3500,3500,0
20240710,153900,2021365730,3500,3500,3500,3500,0
20240710,153800,2021365730,3500,3500,3500,3500,0
20240710,153700,2021365730,3500,3500,3500,3500,0
20240710,153600,2021365730,3500,3500,3500,3500,0
20240710,153500,2021365730,3500,3500,3500,3500,0
20240710,153400,2021365730,3500,3500,3500,3500,0
20240710,153300,2021365730,3500,3500,3500,3500,0
20240710,153200,2021365730,3500,3500,3500,3500,0
20240710,153100,2021365730,3500,3500,3500,3500,0
20240710,153000,2021365730,3500,3500,3500,3500,7590
20240710,152900,1994800730,3500,3500,3500,3500,0
20240710,152800,1994800730,3500,3500,3500,3500,0
20240710,152700,1994800730,3500,3500,3500,3500,0
20240710,152600,1994800730,3500,3500,3500,3500,0
20240710,152500,1994800730,3500,3500,3500,3500,0
20240710,152400,1994800730,3500,3500,3500,3500,0
20240710,152300,1994800730,3500,3500,3500,3500,0
20240710,152200,1994800730,3500,3500,3500,3500,0
20240710,152100,1994800730,3500,3500,3500,3500,0
20240710,152000,1994800730,3500,3500,3500,3500,0
20240710,151900,1994800730,3500,3480,3500,3480,406
20240710,151800,1993387790,3480,3475,3480,3475,1658
20240710,151700,1987624560,3475,3475,3480,3475,1699
20240710,151600,1981720035,3470,3495,3495,3470,1959
20240710,151500,1974914770,3495,3500,3500,3485,1059
20240710,151400,1971223975,3510,3490,3510,3485,1425
20240710,151300,1966253115,3490,3490,3490,3490,509
20240710,151200,1964476705,3510,3500,3510,3490,1423
20240710,151100,1959503140,3500,3500,3500,3500,2
20240710,151000,1959496140,3495,3500,3500,3495,1059
20240710,150900,1955790410,3500,3500,3500,3500,0
20240710,150800,1955790410,3500,3500,3500,3500,0
20240710,150700,1955790410,3500,3515,3515,3500,1013
20240710,150600,1952229910,3515,3515,3515,3515,10
20240710,150500,1952194760,3515,3515,3515,3515,3
20240710,150400,1952184215,3515,3515,3515,3515,0
20240710,150300,1952184215,3515,3515,3515,3515,0
20240710,150200,1952184215,3515,3515,3515,3515,0
20240710,150100,1952184215,3515,3515,3515,3515,79
20240710,150000,1951906530,3515,3510,3515,3510,355
20240710,145900,1950658720,3515,3495,3515,3495,1220
20240710,145800,1946372060,3510,3510,3510,3510,3
20240710,145700,1946361530,3515,3515,3515,3515,0
20240710,145600,1946361530,3515,3510,3515,3510,395
20240710,145500,1944974870,3510,3510,3510,3510,0
20240710,145400,1944974870,3510,3510,3510,3510,0
20240710,145300,1944974870,3510,3510,3510,3510,0
20240710,145200,1944974870,3510,3510,3510,3510,812
20240710,145100,1942124750,3510,3510,3510,3510,0
20240710,145000,1942124750,3510,3490,3510,3490,6930
20240710,144900,1917932840,3485,3490,3490,3485,12
20240710,144800,1917890965,3490,3490,3490,3490,181
20240710,144700,1917259275,3490,3490,3490,3490,223
20240710,144600,1916481005,3485,3485,3490,3485,1946
20240710,144500,1909689550,3485,3485,3485,3485,446
20240710,144400,1908135240,3485,3485,3485,3485,100
20240710,144300,1907786740,3485,3480,3485,3480,30
20240710,144200,1907682195,3475,3480,3480,3475,1616
20240710,144100,1902064015,3480,3495,3495,3480,4000
20240710,144000,1888117170,3495,3500,3505,3495,3030
20240710,143900,1877516235,3505,3505,3505,3505,128
20240710,143800,1877067595,3510,3510,3510,3510,52
20240710,143700,1876885075,3510,3510,3510,3510,267
20240710,143600,1875947905,3510,3510,3510,3505,5683
20240710,143500,1856028170,3510,3510,3510,3510,0
20240710,143400,1856028170,3510,3510,3510,3510,71
20240710,143300,1855778960,3505,3515,3515,3505,2198
20240710,143200,1848069990,3510,3510,3510,3510,0
20240710,143100,1848069990,3510,3520,3520,3510,31
20240710,143000,1847960880,3535,3525,3535,3505,4004
20240710,142900,1833908490,3525,3530,3535,3525,2855
20240710,142800,1823823940,3525,3525,3525,3525,349
20240710,142700,1822593715,3525,3520,3525,3520,45
20240710,142600,1822435215,3520,3520,3520,3520,8
20240710,142500,1822407055,3520,3525,3525,3520,41
20240710,142400,1822262635,3520,3520,3520,3520,0
20240710,142300,1822262635,3520,3520,3520,3520,0
20240710,142200,1822262635,3520,3520,3520,3520,0
20240710,142100,1822262635,3520,3520,3520,3520,915
20240710,142000,1819041835,3515,3510,3515,3510,309
20240710,141900,1817957200,3510,3515,3515,3510,472
20240710,141800,1816300035,3510,3510,3510,3510,9
20240710,141700,1816268445,3510,3515,3515,3510,701
20240710,141600,1813807685,3525,3525,3525,3525,15
20240710,141500,1813754810,3520,3520,3520,3520,0
20240710,141400,1813754810,3520,3520,3520,3520,198
20240710,141300,1813057850,3525,3525,3525,3525,0
20240710,141200,1813057850,3525,3525,3525,3525,260
20240710,141100,1812141350,3530,3530,3530,3530,5
20240710,141000,1812123700,3530,3530,3530,3530,0
20240710,140900,1812123700,3530,3530,3530,3530,20
20240710,140800,1812053100,3530,3530,3530,3530,1
20240710,140700,1812049570,3530,3530,3530,3530,0
20240710,140600,1812049570,3530,3530,3530,3530,0
20240710,140500,1812049570,3530,3530,3530,3530,605
20240710,140400,1809913920,3530,3530,3530,3530,11
20240710,140300,1809875090,3530,3530,3530,3530,3
20240710,140200,1809864500,3520,3520,3520,3520,0
20240710,140100,1809864500,3520,3520,3520,3520,3
20240710,140000,1809853940,3520,3510,3520,3510,4232
20240710,135900,1794960380,3520,3510,3520,3505,306
20240710,135800,1793886295,3510,3510,3510,3510,1211
20240710,135700,1789635685,3505,3505,3505,3505,0
20240710,135600,1789635685,3505,3505,3505,3505,0
20240710,135500,1789635685,3505,3505,3505,3505,0
20240710,135400,1789635685,3505,3505,3505,3505,0
20240710,135300,1789635685,3505,3505,3505,3505,0
20240710,135200,1789635685,3505,3510,3510,3505,225
20240710,135100,1788846335,3510,3510,3510,3510,0
20240710,135000,1788846335,3510,3510,3510,3510,0
20240710,134900,1788846335,3510,3515,3515,3510,6024
20240710,134800,1767687075,3510,3515,3515,3510,16
20240710,134700,1767630850,3515,3515,3515,3515,121
20240710,134600,1767205535,3515,3515,3515,3515,171
20240710,134500,1766604470,3505,3505,3505,3505,0
20240710,134400,1766604470,3505,3505,3505,3505,0
20240710,134300,1766604470,3505,3510,3510,3505,97
20240710,134200,1766264005,3505,3520,3520,3505,18515
20240710,134100,1701108485,3525,3525,3525,3525,57
20240710,134000,1700907560,3525,3535,3535,3525,5234
20240710,133900,1682453860,3545,3545,3545,3545,0
20240710,133800,1682453860,3545,3545,3545,3545,1400
20240710,133700,1677490860,3545,3545,3545,3545,0
20240710,133600,1677490860,3545,3545,3545,3545,5
20240710,133500,1677473135,3545,3545,3545,3545,12
20240710,133400,1677430595,3550,3550,3550,3550,0
20240710,133300,1677430595,3550,3550,3550,3550,0
20240710,133200,1677430595,3550,3550,3550,3550,2
20240710,133100,1677423495,3540,3540,3540,3540,2
20240710,133000,1677416415,3555,3555,3555,3555,0
20240710,132900,1677416415,3555,3555,3555,3555,0
20240710,132800,1677416415,3555,3555,3555,3550,10
20240710,132700,1677380870,3540,3540,3540,3540,0
20240710,132600,1677380870,3540,3540,3540,3540,0
20240710,132500,1677380870,3540,3545,3545,3540,337
20240710,132400,1676187820,3560,3560,3560,3560,0
20240710,132300,1676187820,3560,3560,3560,3560,0
20240710,132200,1676187820,3560,3560,3560,3560,0
20240710,132100,1676187820,3560,3560,3560,3560,10
20240710,132000,1676152220,3560,3560,3560,3560,0
20240710,131900,1676152220,3560,3560,3560,3560,0
20240710,131800,1676152220,3560,3560,3560,3560,0
20240710,131700,1676152220,3560,3560,3560,3560,0
20240710,131600,1676152220,3560,3560,3560,3560,0
20240710,131500,1676152220,3560,3560,3560,3560,0
20240710,131400,1676152220,3560,3560,3560,3560,0
20240710,131300,1676152220,3560,3560,3560,3560,39
20240710,131200,1676013380,3565,3545,3565,3540,5085
20240710,131100,1658010220,3565,3550,3565,3550,150
20240710,131000,1657477470,3550,3550,3550,3550,6
20240710,130900,1657456170,3540,3540,3540,3540,0
20240710,130800,1657456170,3540,3540,3540,3540,0
20240710,130700,1657456170,3540,3540,3540,3540,0
20240710,130600,1657456170,3540,3550,3550,3540,158
20240710,130500,1656896550,3550,3550,3550,3550,0
20240710,130400,1656896550,3550,3550,3550,3550,1
20240710,130300,1656893000,3555,3555,3555,3555,0
20240710,130200,1656893000,3555,3555,3555,3555,1885
20240710,130100,1650191825,3560,3565,3565,3560,80
20240710,130000,1649907015,3570,3570,3570,3570,0
20240710,125900,1649907015,3570,3570,3570,3570,1
20240710,125800,1649903445,3570,3570,3570,3570,0
20240710,125700,1649903445,3570,3565,3570,3565,47
20240710,125600,1649735875,3565,3555,3565,3555,227
20240710,125500,1648928000,3555,3560,3565,3555,194
20240710,125400,1648237415,3560,3560,3560,3560,284
20240710,125300,1647226375,3560,3560,3560,3560,0
20240710,125200,1647226375,3560,3555,3560,3555,21
20240710,125100,1647151715,3550,3545,3550,3545,1270
20240710,125000,1642648455,3545,3545,3545,3545,30
20240710,124900,1642542105,3545,3545,3545,3545,1
20240710,124800,1642538560,3540,3540,3540,3540,0
20240710,124700,1642538560,3540,3530,3540,3530,5800
20240710,124600,1622053720,3530,3530,3530,3530,240
20240710,124500,1621206520,3530,3530,3530,3530,4656
20240710,124400,1604770840,3535,3535,3535,3535,0
20240710,124300,1604770840,3535,3535,3535,3535,0
20240710,124200,1604770840,3535,3535,3535,3535,254
20240710,124100,1603872950,3535,3535,3535,3535,184
20240710,124000,1603222510,3545,3540,3545,3535,354
20240710,123900,1601971095,3535,3535,3535,3535,847
20240710,123800,1598976950,3535,3535,3535,3535,20
20240710,123700,1598906250,3535,3535,3535,3535,518
20240710,123600,1597075120,3540,3540,3540,3540,500
20240710,123500,1595305120,3545,3545,3545,3545,0
20240710,123400,1595305120,3545,3545,3545,3545,0
20240710,123300,1595305120,3545,3545,3545,3545,5
20240710,123200,1595287395,3555,3550,3555,3550,5
20240710,123100,1595269625,3530,3530,3530,3530,0
20240710,123000,1595269625,3530,3545,3545,3530,3414
20240710,122900,1583208650,3555,3555,3555,3555,5
20240710,122800,1583190875,3550,3545,3550,3545,229
20240710,122700,1582378425,3550,3550,3550,3550,0
20240710,122600,1582378425,3550,3550,3550,3550,0
20240710,122500,1582378425,3550,3550,3550,3550,0
20240710,122400,1582378425,3550,3550,3550,3550,0
20240710,122300,1582378425,3550,3550,3550,3550,0
20240710,122200,1582378425,3550,3550,3550,3550,0
20240710,122100,1582378425,3550,3550,3550,3550,2200
20240710,122000,1574568425,3550,3550,3550,3550,0
20240710,121900,1574568425,3550,3550,3550,3550,144
20240710,121800,1574057225,3560,3560,3560,3560,0
20240710,121700,1574057225,3560,3560,3560,3560,0
20240710,121600,1574057225,3560,3560,3560,3560,521
20240710,121500,1572202465,3560,3550,3560,3550,453
20240710,121400,1570594295,3555,3560,3560,3555,528
20240710,121300,1568714755,3550,3550,3550,3550,900
20240710,121200,1565519755,3550,3550,3550,3550,200
20240710,121100,1564809755,3560,3560,3560,3560,3
20240710,121000,1564799075,3565,3565,3565,3565,1
20240710,120900,1564795510,3560,3555,3560,3555,5
20240710,120800,1564777730,3550,3550,3550,3545,501
20240710,120700,1562999185,3550,3550,3550,3550,10
20240710,120600,1562963685,3550,3550,3550,3550,0
20240710,120500,1562963685,3550,3550,3550,3550,990
20240710,120400,1559449185,3550,3550,3550,3550,0
20240710,120300,1559449185,3550,3550,3550,3550,100
20240710,120200,1559094185,3555,3550,3555,3550,104
20240710,120100,1558724515,3550,3550,3550,3550,0
20240710,120000,1558724515,3550,3550,3550,3550,0
20240710,115900,1558724515,3550,3550,3550,3550,500
20240710,115800,1556949515,3555,3555,3555,3555,157
20240710,115700,1556391380,3550,3550,3550,3550,0
20240710,115600,1556391380,3550,3550,3550,3550,0
20240710,115500,1556391380,3550,3550,3550,3550,10
20240710,115400,1556355880,3550,3550,3550,3550,0
20240710,115300,1556355880,3550,3550,3550,3550,234
20240710,115200,1555525180,3540,3540,3540,3540,1097
20240710,115100,1551641800,3540,3540,3540,3540,0
20240710,115000,1551641800,3540,3540,3540,3540,0
20240710,114900,1551641800,3540,3540,3540,3540,28
20240710,114800,1551542680,3540,3545,3545,3540,135
20240710,114700,1551064760,3545,3545,3545,3540,1072
20240710,114600,1547264875,3545,3545,3545,3545,13
20240710,114500,1547218790,3545,3540,3545,3540,124
20240710,114400,1546779815,3545,3540,3545,3540,1002
20240710,114300,1543227735,3540,3540,3540,3540,34
20240710,114200,1543107375,3540,3545,3545,3540,1358
20240710,114100,1538299895,3545,3550,3550,3545,2
20240710,114000,1538292800,3555,3540,3555,3540,2286
20240710,113900,1530199775,3545,3545,3545,3545,1000
20240710,113800,1526654775,3550,3545,3550,3545,1336
20240710,113700,1521918435,3545,3540,3545,3540,25
20240710,113600,1521829920,3540,3540,3540,3540,27
20240710,113500,1521734340,3545,3545,3545,3545,100
20240710,113400,1521379840,3545,3545,3545,3545,0
20240710,113300,1521379840,3545,3545,3545,3545,0
20240710,113200,1521379840,3545,3525,3545,3525,271
20240710,113100,1520424545,3525,3525,3525,3525,221
20240710,113000,1519645520,3525,3530,3545,3525,8611
20240710,112900,1489274810,3530,3545,3545,3530,73
20240710,112800,1489017080,3530,3540,3540,3530,12443
20240710,112700,1445088325,3540,3545,3545,3540,95
20240710,112600,1444752005,3545,3545,3545,3545,0
20240710,112500,1444752005,3545,3545,3545,3545,0
20240710,112400,1444752005,3545,3545,3545,3545,6
20240710,112300,1444730735,3545,3540,3545,3540,876
20240710,112200,1441625465,3540,3540,3540,3540,121
20240710,112100,1441197125,3540,3540,3540,3540,110
20240710,112000,1440807725,3540,3545,3545,3540,346
20240710,111900,1439582335,3545,3545,3545,3545,1
20240710,111800,1439578790,3545,3545,3545,3545,23
20240710,111700,1439497255,3545,3550,3550,3545,1200
20240710,111600,1435242260,3550,3560,3560,3550,2586
20240710,111500,1426058775,3560,3560,3560,3560,651
20240710,111400,1423741215,3560,3565,3565,3560,1935
20240710,111300,1416844700,3565,3565,3565,3565,120
20240710,111200,1416416900,3570,3570,3570,3570,200
20240710,111100,1415702900,3585,3585,3585,3585,23
20240710,111000,1415620445,3590,3590,3590,3590,0
20240710,110900,1415620445,3590,3590,3590,3590,0
20240710,110800,1415620445,3590,3590,3590,3590,0
20240710,110700,1415620445,3590,3575,3590,3575,1689
20240710,110600,1409563190,3575,3565,3575,3565,201
20240710,110500,1408846240,3565,3565,3565,3565,0
20240710,110400,1408846240,3565,3560,3565,3560,183
20240710,110300,1408194755,3565,3550,3565,3550,6
20240710,110200,1408173440,3565,3565,3565,3565,0
20240710,110100,1408173440,3565,3565,3565,3565,0
20240710,110000,1408173440,3565,3540,3565,3535,62
20240710,105900,1407953490,3530,3535,3540,3530,252
20240710,105800,1407062945,3540,3540,3540,3540,382
20240710,105700,1405710665,3540,3540,3540,3540,150
20240710,105600,1405179665,3540,3550,3550,3540,798
20240710,105500,1402350550,3550,3550,3550,3550,1728
20240710,105400,1396216150,3550,3570,3570,3550,1662
20240710,105300,1390288295,3575,3575,3575,3575,5117
20240710,105200,1371995020,3580,3575,3580,3575,397
20240710,105100,1370574745,3580,3585,3585,3580,839
20240710,105000,1367570435,3590,3590,3595,3590,2120
20240710,104900,1359956475,3585,3580,3585,3575,491
20240710,104800,1358196600,3575,3575,3580,3575,142
20240710,104700,1357688260,3580,3580,3585,3580,1814
20240710,104600,1351190025,3580,3565,3580,3565,4008
20240710,104500,1336849335,3565,3560,3570,3560,3927
20240710,104400,1322837505,3550,3545,3550,3545,3789
20240710,104300,1309389495,3540,3535,3540,3535,1136
20240710,104200,1305372230,3535,3520,3535,3520,381
20240710,104100,1304026405,3515,3520,3520,3515,70
20240710,104000,1303780015,3525,3530,3530,3520,39
20240710,103900,1303642535,3535,3530,3535,3530,6
20240710,103800,1303621350,3515,3515,3515,3515,146
20240710,103700,1303108160,3510,3510,3510,3505,21
20240710,103600,1303034495,3505,3505,3505,3505,103
20240710,103500,1302673480,3505,3525,3540,3505,1480
20240710,103400,1297469595,3525,3500,3525,3500,10292
20240710,103300,1261447255,3500,3475,3500,3475,28871
20240710,103200,1160859940,3475,3450,3480,3450,35333
20240710,103100,1038765270,3440,3460,3480,3440,2125
20240710,103000,1031428580,3480,3485,3495,3465,4867
20240710,102900,1014501680,3495,3480,3495,3480,3729
20240710,102800,1001520100,3495,3500,3500,3480,7999
20240710,102700,973598410,3490,3510,3530,3490,11313
20240710,102600,933960125,3530,3520,3530,3510,5915
20240710,102500,913162565,3520,3540,3540,3510,12076
20240710,102400,870725225,3520,3520,3545,3520,10935
20240710,102300,832226835,3520,3530,3530,3520,4275
20240710,102200,817160360,3550,3550,3550,3530,9728
20240710,102100,782773150,3545,3550,3550,3545,1200
20240710,102000,778519145,3545,3555,3555,3545,2011
20240710,101900,771380630,3560,3555,3560,3555,120
20240710,101800,770953780,3555,3555,3555,3555,0
20240710,101700,770953780,3555,3555,3555,3555,13
20240710,101600,770907565,3555,3560,3560,3555,220
20240710,101500,770125410,3565,3565,3565,3565,0
20240710,101400,770125410,3565,3565,3565,3560,16
20240710,101300,770068435,3560,3560,3560,3560,0
20240710,101200,770068435,3560,3560,3560,3560,2030
20240710,101100,762841635,3560,3560,3560,3560,1
20240710,101000,762838075,3555,3555,3555,3550,1082
20240710,100900,758992920,3560,3555,3560,3555,1671
20240710,100800,753052400,3560,3560,3560,3560,1
20240710,100700,753048840,3555,3560,3560,3555,402
20240710,100600,751619720,3555,3560,3560,3555,1001
20240710,100500,748061160,3550,3550,3550,3550,1524
20240710,100400,742650960,3550,3550,3550,3550,0
20240710,100300,742650960,3550,3550,3550,3540,102
20240710,100200,742289385,3550,3570,3570,3550,766
20240710,100100,739566485,3570,3570,3570,3570,0
20240710,100000,739566485,3570,3555,3570,3555,739
20240710,095900,736935875,3560,3550,3560,3540,547
20240710,095800,734998775,3540,3555,3555,3530,7277
20240710,095700,709264300,3550,3560,3560,3550,251
20240710,095600,708372730,3550,3570,3570,3550,6827
20240710,095500,684031285,3575,3600,3600,3575,2607
20240710,095400,674710060,3580,3585,3585,3580,1046
20240710,095300,670964365,3585,3605,3605,3585,1724
20240710,095200,664779840,3585,3595,3595,3585,2434
20240710,095100,656051175,3610,3610,3610,3610,0
20240710,095000,656051175,3610,3595,3610,3590,191
20240710,094900,655364140,3595,3595,3595,3595,1
20240710,094800,655360545,3585,3590,3590,3585,1170
20240710,094700,651165715,3590,3590,3590,3590,140
20240710,094600,650663115,3590,3595,3595,3590,501
20240710,094500,648864330,3595,3605,3605,3595,214
20240710,094400,648094055,3610,3600,3610,3600,6
20240710,094300,648072445,3610,3590,3610,3590,1036
20240710,094200,644341440,3585,3585,3590,3585,190
20240710,094100,643660280,3585,3585,3585,3585,50
20240710,094000,643481030,3585,3580,3585,3580,220
20240710,093900,642693330,3585,3590,3590,3580,2296
20240710,093800,634470315,3585,3590,3590,3585,308
20240710,093700,633366130,3605,3605,3605,3605,0
20240710,093600,633366130,3605,3590,3610,3585,420
20240710,093500,631859850,3615,3590,3615,3585,302
20240710,093400,630775100,3620,3605,3620,3580,4910
20240710,093300,613112710,3585,3600,3600,3585,2400
20240710,093200,604504365,3600,3600,3600,3600,480
20240710,093100,602776365,3600,3600,3600,3580,1418
20240710,093000,597674165,3600,3575,3600,3575,129
20240710,092900,597210040,3575,3580,3610,3575,2230
20240710,092800,589165790,3600,3600,3615,3570,1377
20240710,092700,584201625,3565,3580,3595,3565,4746
20240710,092600,567205085,3580,3550,3580,3550,4825
20240710,092500,549969550,3550,3540,3550,3540,2797
20240710,092400,540062800,3540,3545,3550,3540,456
20240710,092300,538447745,3545,3555,3555,3545,2598
20240710,092200,529234355,3560,3550,3560,3550,445
20240710,092100,527654485,3550,3555,3555,3550,1973
20240710,092000,520650160,3550,3550,3550,3545,1544
20240710,091900,515170760,3550,3570,3570,3550,2136
20240710,091800,507585700,3580,3555,3580,3555,3101
20240710,091700,496532775,3555,3565,3570,3555,391
20240710,091600,495142745,3550,3550,3575,3530,2725
20240710,091500,485478675,3580,3580,3580,3540,6486
20240710,091400,462413150,3580,3555,3580,3555,12959
20240710,091300,416343880,3560,3600,3610,3560,19348
20240710,091200,347073795,3595,3635,3635,3595,6163
20240710,091100,324881620,3630,3630,3630,3625,390
20240710,091000,323465980,3625,3635,3635,3600,22413
20240710,090900,242582490,3625,3625,3625,3625,68
20240710,090800,242335990,3625,3630,3645,3625,910
20240710,090700,239035340,3640,3605,3640,3605,4300
20240710,090600,223453365,3600,3600,3610,3600,9422
20240710,090500,189530785,3600,3615,3615,3600,1804
20240710,090400,183020905,3620,3620,3620,3615,5316
20240710,090300,163802785,3620,3635,3635,3620,6371
20240710,090200,140660410,3635,3635,3660,3630,11841
20240710,090100,97639775,3635,3670,3675,3635,14481
20240710,090000,44694415,3670,3645,3670,3645,12233