stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,205500,4392610675,3250,3250,3250,3250,32832
20240708,205400,4392610675,3250,3250,3250,3250,0
20240708,205300,4392610675,3250,3250,3250,3250,0
20240708,205200,4392610675,3250,3250,3250,3250,0
20240708,205100,4392610675,3250,3250,3250,3250,0
20240708,205000,4392610675,3250,3250,3250,3250,0
20240708,204900,4392610675,3250,3250,3250,3250,0
20240708,204800,4392610675,3250,3250,3250,3250,0
20240708,204700,4392610675,3250,3250,3250,3250,0
20240708,204600,4392610675,3250,3250,3250,3250,0
20240708,204500,4392610675,3250,3250,3250,3250,0
20240708,204400,4392610675,3250,3250,3250,3250,0
20240708,204300,4392610675,3250,3250,3250,3250,0
20240708,204200,4392610675,3250,3250,3250,3250,0
20240708,204100,4392610675,3250,3250,3250,3250,0
20240708,204000,4392610675,3250,3250,3250,3250,0
20240708,203900,4392610675,3250,3250,3250,3250,0
20240708,203800,4392610675,3250,3250,3250,3250,0
20240708,203700,4392610675,3250,3250,3250,3250,0
20240708,203600,4392610675,3250,3250,3250,3250,0
20240708,203500,4392610675,3250,3250,3250,3250,0
20240708,203400,4392610675,3250,3250,3250,3250,0
20240708,203300,4392610675,3250,3250,3250,3250,0
20240708,203200,4392610675,3250,3250,3250,3250,0
20240708,203100,4392610675,3250,3250,3250,3250,0
20240708,203000,4392610675,3250,3250,3250,3250,0
20240708,202900,4392610675,3250,3250,3250,3250,0
20240708,202800,4392610675,3250,3250,3250,3250,0
20240708,202700,4392610675,3250,3250,3250,3250,0
20240708,202600,4392610675,3250,3250,3250,3250,0
20240708,202500,4392610675,3250,3250,3250,3250,32832
20240708,202400,4392610675,3250,3250,3250,3250,0
20240708,202300,4392610675,3250,3250,3250,3250,0
20240708,202200,4392610675,3250,3250,3250,3250,0
20240708,202100,4392610675,3250,3250,3250,3250,0
20240708,202000,4392610675,3250,3250,3250,3250,0
20240708,201900,4392610675,3250,3250,3250,3250,0
20240708,201800,4392610675,3250,3250,3250,3250,0
20240708,201700,4392610675,3250,3250,3250,3250,0
20240708,201600,4392610675,3250,3250,3250,3250,0
20240708,201500,4392610675,3250,3250,3250,3250,0
20240708,201400,4392610675,3250,3250,3250,3250,0
20240708,201300,4392610675,3250,3250,3250,3250,0
20240708,201200,4392610675,3250,3250,3250,3250,0
20240708,201100,4392610675,3250,3250,3250,3250,0
20240708,201000,4392610675,3250,3250,3250,3250,0
20240708,200900,4392610675,3250,3250,3250,3250,0
20240708,200800,4392610675,3250,3250,3250,3250,0
20240708,200700,4392610675,3250,3250,3250,3250,0
20240708,200600,4392610675,3250,3250,3250,3250,0
20240708,200500,4392610675,3250,3250,3250,3250,0
20240708,200400,4392610675,3250,3250,3250,3250,0
20240708,200300,4392610675,3250,3250,3250,3250,0
20240708,200200,4392610675,3250,3250,3250,3250,0
20240708,200100,4392610675,3250,3250,3250,3250,0
20240708,200000,4392610675,3250,3250,3250,3250,0
20240708,195900,4392610675,3250,3250,3250,3250,0
20240708,195800,4392610675,3250,3250,3250,3250,0
20240708,195700,4392610675,3250,3250,3250,3250,0
20240708,195600,4392610675,3250,3250,3250,3250,0
20240708,195500,4392610675,3250,3250,3250,3250,32832
20240708,195400,4392610675,3250,3250,3250,3250,0
20240708,195300,4392610675,3250,3250,3250,3250,0
20240708,195200,4392610675,3250,3250,3250,3250,0
20240708,195100,4392610675,3250,3250,3250,3250,0
20240708,195000,4392610675,3250,3250,3250,3250,0
20240708,194900,4392610675,3250,3250,3250,3250,0
20240708,194800,4392610675,3250,3250,3250,3250,0
20240708,194700,4392610675,3250,3250,3250,3250,0
20240708,194600,4392610675,3250,3250,3250,3250,0
20240708,194500,4392610675,3250,3250,3250,3250,0
20240708,194400,4392610675,3250,3250,3250,3250,0
20240708,194300,4392610675,3250,3250,3250,3250,0
20240708,194200,4392610675,3250,3250,3250,3250,0
20240708,194100,4392610675,3250,3250,3250,3250,0
20240708,194000,4392610675,3250,3250,3250,3250,0
20240708,193900,4392610675,3250,3250,3250,3250,0
20240708,193800,4392610675,3250,3250,3250,3250,0
20240708,193700,4392610675,3250,3250,3250,3250,0
20240708,193600,4392610675,3250,3250,3250,3250,0
20240708,193500,4392610675,3250,3250,3250,3250,0
20240708,193400,4392610675,3250,3250,3250,3250,0
20240708,193300,4392610675,3250,3250,3250,3250,0
20240708,193200,4392610675,3250,3250,3250,3250,0
20240708,193100,4392610675,3250,3250,3250,3250,0
20240708,193000,4392610675,3250,3250,3250,3250,0
20240708,192900,4392610675,3250,3250,3250,3250,0
20240708,192800,4392610675,3250,3250,3250,3250,0
20240708,192700,4392610675,3250,3250,3250,3250,0
20240708,192600,4392610675,3250,3250,3250,3250,0
20240708,192500,4392610675,3250,3250,3250,3250,32832
20240708,192400,4392610675,3250,3250,3250,3250,0
20240708,192300,4392610675,3250,3250,3250,3250,0
20240708,192200,4392610675,3250,3250,3250,3250,0
20240708,192100,4392610675,3250,3250,3250,3250,0
20240708,192000,4392610675,3250,3250,3250,3250,0
20240708,191900,4392610675,3250,3250,3250,3250,0
20240708,191800,4392610675,3250,3250,3250,3250,0
20240708,191700,4392610675,3250,3250,3250,3250,0
20240708,191600,4392610675,3250,3250,3250,3250,0
20240708,191500,4392610675,3250,3250,3250,3250,0
20240708,191400,4392610675,3250,3250,3250,3250,0
20240708,191300,4392610675,3250,3250,3250,3250,0
20240708,191200,4392610675,3250,3250,3250,3250,0
20240708,191100,4392610675,3250,3250,3250,3250,0
20240708,191000,4392610675,3250,3250,3250,3250,0
20240708,190900,4392610675,3250,3250,3250,3250,0
20240708,190800,4392610675,3250,3250,3250,3250,0
20240708,190700,4392610675,3250,3250,3250,3250,0
20240708,190600,4392610675,3250,3250,3250,3250,0
20240708,190500,4392610675,3250,3250,3250,3250,0
20240708,190400,4392610675,3250,3250,3250,3250,0
20240708,190300,4392610675,3250,3250,3250,3250,0
20240708,190200,4392610675,3250,3250,3250,3250,0
20240708,190100,4392610675,3250,3250,3250,3250,0
20240708,190000,4392610675,3250,3250,3250,3250,0
20240708,185900,4392610675,3250,3250,3250,3250,0
20240708,185800,4392610675,3250,3250,3250,3250,0
20240708,185700,4392610675,3250,3250,3250,3250,0
20240708,185600,4392610675,3250,3250,3250,3250,0
20240708,185500,4392610675,3250,3250,3250,3250,32832
20240708,185400,4392610675,3250,3250,3250,3250,0
20240708,185300,4392610675,3250,3250,3250,3250,0
20240708,185200,4392610675,3250,3250,3250,3250,0
20240708,185100,4392610675,3250,3250,3250,3250,0
20240708,185000,4392610675,3250,3250,3250,3250,0
20240708,184900,4392610675,3250,3250,3250,3250,0
20240708,184800,4392610675,3250,3250,3250,3250,0
20240708,184700,4392610675,3250,3250,3250,3250,0
20240708,184600,4392610675,3250,3250,3250,3250,0
20240708,184500,4392610675,3250,3250,3250,3250,0
20240708,184400,4392610675,3250,3250,3250,3250,0
20240708,184300,4392610675,3250,3250,3250,3250,0
20240708,184200,4392610675,3250,3250,3250,3250,0
20240708,184100,4392610675,3250,3250,3250,3250,0
20240708,184000,4392610675,3250,3250,3250,3250,0
20240708,183900,4392610675,3250,3250,3250,3250,0
20240708,183800,4392610675,3250,3250,3250,3250,0
20240708,183700,4392610675,3250,3250,3250,3250,0
20240708,183600,4392610675,3250,3250,3250,3250,0
20240708,183500,4392610675,3250,3250,3250,3250,0
20240708,183400,4392610675,3250,3250,3250,3250,0
20240708,183300,4392610675,3250,3250,3250,3250,0
20240708,183200,4392610675,3250,3250,3250,3250,0
20240708,183100,4392610675,3250,3250,3250,3250,0
20240708,183000,4392610675,3250,3250,3250,3250,0
20240708,182900,4392610675,3250,3250,3250,3250,0
20240708,182800,4392610675,3250,3250,3250,3250,0
20240708,182700,4392610675,3250,3250,3250,3250,0
20240708,182600,4392610675,3250,3250,3250,3250,0
20240708,182500,4392610675,3250,3250,3250,3250,32832
20240708,182400,4392610675,3250,3250,3250,3250,0
20240708,182300,4392610675,3250,3250,3250,3250,0
20240708,182200,4392610675,3250,3250,3250,3250,0
20240708,182100,4392610675,3250,3250,3250,3250,0
20240708,182000,4392610675,3250,3250,3250,3250,0
20240708,181900,4392610675,3250,3250,3250,3250,0
20240708,181800,4392610675,3250,3250,3250,3250,0
20240708,181700,4392610675,3250,3250,3250,3250,0
20240708,181600,4392610675,3250,3250,3250,3250,0
20240708,181500,4392610675,3250,3250,3250,3250,0
20240708,181400,4392610675,3250,3250,3250,3250,0
20240708,181300,4392610675,3250,3250,3250,3250,0
20240708,181200,4392610675,3250,3250,3250,3250,0
20240708,181100,4392610675,3250,3250,3250,3250,0
20240708,181000,4392610675,3250,3250,3250,3250,0
20240708,180900,4392610675,3250,3250,3250,3250,0
20240708,180800,4392610675,3250,3250,3250,3250,0
20240708,180700,4392610675,3250,3250,3250,3250,0
20240708,180600,4392610675,3250,3250,3250,3250,0
20240708,180500,4392610675,3250,3250,3250,3250,0
20240708,180400,4392610675,3250,3250,3250,3250,0
20240708,180300,4392610675,3250,3250,3250,3250,0
20240708,180200,4392610675,3250,3250,3250,3250,0
20240708,180100,4392610675,3250,3250,3250,3250,0
20240708,180000,4392610675,3250,3250,3250,3250,0
20240708,175900,4392610675,3250,3250,3250,3250,0
20240708,175800,4392610675,3250,3250,3250,3250,0
20240708,175700,4392610675,3250,3250,3250,3250,0
20240708,175600,4392610675,3250,3250,3250,3250,0
20240708,175500,4392610675,3250,3250,3250,3250,32832
20240708,175400,4392610675,3250,3250,3250,3250,0
20240708,175300,4392610675,3250,3250,3250,3250,0
20240708,175200,4392610675,3250,3250,3250,3250,0
20240708,175100,4392610675,3250,3250,3250,3250,0
20240708,175000,4392610675,3250,3250,3250,3250,0
20240708,174900,4392610675,3250,3250,3250,3250,0
20240708,174800,4392610675,3250,3250,3250,3250,0
20240708,174700,4392610675,3250,3250,3250,3250,0
20240708,174600,4392610675,3250,3250,3250,3250,0
20240708,174500,4392610675,3250,3250,3250,3250,0
20240708,174400,4392610675,3250,3250,3250,3250,0
20240708,174300,4392610675,3250,3250,3250,3250,0
20240708,174200,4392610675,3250,3250,3250,3250,0
20240708,174100,4392610675,3250,3250,3250,3250,0
20240708,174000,4392610675,3250,3250,3250,3250,0
20240708,173900,4392610675,3250,3250,3250,3250,0
20240708,173800,4392610675,3250,3250,3250,3250,0
20240708,173700,4392610675,3250,3250,3250,3250,0
20240708,173600,4392610675,3250,3250,3250,3250,0
20240708,173500,4392610675,3250,3250,3250,3250,0
20240708,173400,4392610675,3250,3250,3250,3250,0
20240708,173300,4392610675,3250,3250,3250,3250,0
20240708,173200,4392610675,3250,3250,3250,3250,0
20240708,173100,4392610675,3250,3250,3250,3250,0
20240708,173000,4392610675,3250,3250,3250,3250,0
20240708,172900,4392610675,3250,3250,3250,3250,0
20240708,172800,4392610675,3250,3250,3250,3250,0
20240708,172700,4392610675,3250,3250,3250,3250,0
20240708,172600,4392610675,3250,3250,3250,3250,0
20240708,172500,4392610675,3250,3250,3250,3250,32832
20240708,172400,4392610675,3250,3250,3250,3250,0
20240708,172300,4392610675,3250,3250,3250,3250,0
20240708,172200,4392610675,3250,3250,3250,3250,0
20240708,172100,4392610675,3250,3250,3250,3250,0
20240708,172000,4392610675,3250,3250,3250,3250,0
20240708,171900,4392610675,3250,3250,3250,3250,0
20240708,171800,4392610675,3250,3250,3250,3250,0
20240708,171700,4392610675,3250,3250,3250,3250,0
20240708,171600,4392610675,3250,3250,3250,3250,0
20240708,171500,4392610675,3250,3250,3250,3250,0
20240708,171400,4392610675,3250,3250,3250,3250,0
20240708,171300,4392610675,3250,3250,3250,3250,0
20240708,171200,4392610675,3250,3250,3250,3250,0
20240708,171100,4392610675,3250,3250,3250,3250,0
20240708,171000,4392610675,3250,3250,3250,3250,0
20240708,170900,4392610675,3250,3250,3250,3250,0
20240708,170800,4392610675,3250,3250,3250,3250,0
20240708,170700,4392610675,3250,3250,3250,3250,0
20240708,170600,4392610675,3250,3250,3250,3250,0
20240708,170500,4392610675,3250,3250,3250,3250,0
20240708,170400,4392610675,3250,3250,3250,3250,0
20240708,170300,4392610675,3250,3250,3250,3250,0
20240708,170200,4392610675,3250,3250,3250,3250,0
20240708,170100,4392610675,3250,3250,3250,3250,0
20240708,170000,4392610675,3250,3250,3250,3250,0
20240708,165900,4392610675,3250,3250,3250,3250,0
20240708,165800,4392610675,3250,3250,3250,3250,0
20240708,165700,4392610675,3250,3250,3250,3250,0
20240708,165600,4392610675,3250,3250,3250,3250,0
20240708,165500,4392610675,3250,3250,3250,3250,32832
20240708,165400,4392610675,3250,3250,3250,3250,0
20240708,165300,4392610675,3250,3250,3250,3250,0
20240708,165200,4392610675,3250,3250,3250,3250,0
20240708,165100,4392610675,3250,3250,3250,3250,0
20240708,165000,4392610675,3250,3250,3250,3250,0
20240708,164900,4392610675,3250,3250,3250,3250,0
20240708,164800,4392610675,3250,3250,3250,3250,0
20240708,164700,4392610675,3250,3250,3250,3250,0
20240708,164600,4392610675,3250,3250,3250,3250,0
20240708,164500,4392610675,3250,3250,3250,3250,0
20240708,164400,4392610675,3250,3250,3250,3250,0
20240708,164300,4392610675,3250,3250,3250,3250,0
20240708,164200,4392610675,3250,3250,3250,3250,0
20240708,164100,4392610675,3250,3250,3250,3250,0
20240708,164000,4392610675,3250,3250,3250,3250,0
20240708,163900,4392610675,3250,3250,3250,3250,0
20240708,163800,4392610675,3250,3250,3250,3250,0
20240708,163700,4392610675,3250,3250,3250,3250,0
20240708,163600,4392610675,3250,3250,3250,3250,0
20240708,163500,4392610675,3250,3250,3250,3250,0
20240708,163400,4392610675,3250,3250,3250,3250,0
20240708,163300,4392610675,3250,3250,3250,3250,0
20240708,163200,4392610675,3250,3250,3250,3250,0
20240708,163100,4392610675,3250,3250,3250,3250,0
20240708,163000,4392610675,3250,3250,3250,3250,0
20240708,162900,4392610675,3250,3250,3250,3250,0
20240708,162800,4392610675,3250,3250,3250,3250,0
20240708,162700,4392610675,3250,3250,3250,3250,0
20240708,162600,4392610675,3250,3250,3250,3250,0
20240708,162500,4392610675,3250,3250,3250,3250,32832
20240708,162400,4392610675,3250,3250,3250,3250,0
20240708,162300,4392610675,3250,3250,3250,3250,0
20240708,162200,4392610675,3250,3250,3250,3250,0
20240708,162100,4392610675,3250,3250,3250,3250,0
20240708,162000,4392610675,3250,3250,3250,3250,0
20240708,161900,4392610675,3250,3250,3250,3250,0
20240708,161800,4392610675,3250,3250,3250,3250,0
20240708,161700,4392610675,3250,3250,3250,3250,0
20240708,161600,4392610675,3250,3250,3250,3250,0
20240708,161500,4392610675,3250,3250,3250,3250,0
20240708,161400,4392610675,3250,3250,3250,3250,0
20240708,161300,4392610675,3250,3250,3250,3250,0
20240708,161200,4392610675,3250,3250,3250,3250,0
20240708,161100,4392610675,3250,3250,3250,3250,0
20240708,161000,4392610675,3250,3250,3250,3250,0
20240708,160900,4392610675,3250,3250,3250,3250,0
20240708,160800,4392610675,3250,3250,3250,3250,0
20240708,160700,4392610675,3250,3250,3250,3250,0
20240708,160600,4392610675,3250,3250,3250,3250,0
20240708,160500,4392610675,3250,3250,3250,3250,0
20240708,160400,4392610675,3250,3250,3250,3250,0
20240708,160300,4392610675,3250,3250,3250,3250,0
20240708,160200,4392610675,3250,3250,3250,3250,0
20240708,160100,4392610675,3250,3250,3250,3250,0
20240708,160000,4392610675,3250,3250,3250,3250,0
20240708,155900,4392610675,3250,3250,3250,3250,0
20240708,155800,4392610675,3250,3250,3250,3250,0
20240708,155700,4392610675,3250,3250,3250,3250,0
20240708,155600,4392610675,3250,3250,3250,3250,0
20240708,155500,4392610675,3250,3250,3250,3250,32832
20240708,155400,4392610675,3250,3250,3250,3250,0
20240708,155300,4392610675,3250,3250,3250,3250,0
20240708,155200,4392610675,3250,3250,3250,3250,0
20240708,155100,4392610675,3250,3250,3250,3250,0
20240708,155000,4392610675,3250,3250,3250,3250,0
20240708,154900,4392610675,3250,3250,3250,3250,0
20240708,154800,4392610675,3250,3250,3250,3250,0
20240708,154700,4392610675,3250,3250,3250,3250,0
20240708,154600,4392610675,3250,3250,3250,3250,0
20240708,154500,4392610675,3250,3250,3250,3250,0
20240708,154400,4392610675,3250,3250,3250,3250,0
20240708,154300,4392610675,3250,3250,3250,3250,0
20240708,154200,4392610675,3250,3250,3250,3250,0
20240708,154100,4392610675,3250,3250,3250,3250,0
20240708,154000,4392610675,3250,3250,3250,3250,0
20240708,153900,4392610675,3250,3250,3250,3250,0
20240708,153800,4392610675,3250,3250,3250,3250,0
20240708,153700,4392610675,3250,3250,3250,3250,0
20240708,153600,4392610675,3250,3250,3250,3250,0
20240708,153500,4392610675,3250,3250,3250,3250,0
20240708,153400,4392610675,3250,3250,3250,3250,0
20240708,153300,4392610675,3250,3250,3250,3250,0
20240708,153200,4392610675,3250,3250,3250,3250,0
20240708,153100,4392610675,3250,3250,3250,3250,0
20240708,153000,4392610675,3250,3250,3250,3250,32832
20240708,152900,4285906675,3250,3250,3250,3250,0
20240708,152800,4285906675,3250,3250,3250,3250,0
20240708,152700,4285906675,3250,3250,3250,3250,0
20240708,152600,4285906675,3250,3250,3250,3250,0
20240708,152500,4285906675,3250,3250,3250,3250,0
20240708,152400,4285906675,3250,3250,3250,3250,0
20240708,152300,4285906675,3250,3250,3250,3250,0
20240708,152200,4285906675,3250,3250,3250,3250,0
20240708,152100,4285906675,3250,3250,3250,3250,0
20240708,152000,4285906675,3250,3250,3250,3250,0
20240708,151900,4285906675,3250,3245,3255,3245,9053
20240708,151800,4256492210,3245,3245,3250,3245,4866
20240708,151700,4240701255,3245,3240,3245,3240,1998
20240708,151600,4234218600,3245,3240,3245,3240,5985
20240708,151500,4214802150,3245,3250,3250,3240,6680
20240708,151400,4193128545,3245,3240,3245,3240,14707
20240708,151300,4145406140,3245,3245,3245,3240,12537
20240708,151200,4104737060,3245,3245,3250,3245,3649
20240708,151100,4092895955,3240,3240,3245,3240,985
20240708,151000,4089702055,3240,3240,3245,3240,3445
20240708,150900,4078534060,3240,3245,3245,3240,4634
20240708,150800,4063499165,3245,3240,3250,3240,2427
20240708,150700,4055624695,3245,3245,3245,3240,4916
20240708,150600,4039672320,3245,3240,3245,3240,5112
20240708,150500,4023088450,3245,3245,3245,3240,398
20240708,150400,4021797810,3240,3240,3245,3240,409
20240708,150300,4020472645,3240,3245,3245,3240,3338
20240708,150200,4009641665,3240,3245,3250,3240,4145
20240708,150100,3996184505,3240,3245,3245,3240,3596
20240708,150000,3984515960,3240,3245,3255,3240,27735
20240708,145900,3894278995,3240,3240,3260,3235,22878
20240708,145800,3819902440,3245,3230,3250,3225,19706
20240708,145700,3756092860,3235,3230,3245,3230,11235
20240708,145600,3719706455,3230,3230,3230,3225,2605
20240708,145500,3711293145,3225,3230,3235,3225,3547
20240708,145400,3699832865,3230,3230,3235,3225,1170
20240708,145300,3696054835,3230,3230,3230,3225,1592
20240708,145200,3690913305,3230,3235,3235,3225,1025
20240708,145100,3687603000,3230,3225,3230,3225,1305
20240708,145000,3683388045,3225,3230,3230,3225,648
20240708,144900,3681298185,3230,3230,3235,3225,755
20240708,144800,3678860250,3230,3225,3230,3225,3344
20240708,144700,3668066845,3225,3225,3230,3225,455
20240708,144600,3666598215,3225,3225,3230,3225,508
20240708,144500,3664959815,3230,3220,3230,3220,7000
20240708,144400,3642409815,3225,3220,3225,3220,2033
20240708,144300,3635854390,3225,3225,3225,3220,569
20240708,144200,3634019555,3225,3225,3230,3220,1196
20240708,144100,3630162550,3225,3220,3230,3220,4206
20240708,144000,3616583180,3220,3225,3225,3220,626
20240708,143900,3614565865,3225,3230,3230,3225,1464
20240708,143800,3609841140,3230,3235,3235,3230,1423
20240708,143700,3605242110,3235,3230,3235,3230,1779
20240708,143600,3599492440,3230,3230,3235,3230,1872
20240708,143500,3593444945,3235,3225,3235,3225,1876
20240708,143400,3587384950,3225,3225,3230,3220,988
20240708,143300,3584198065,3225,3220,3225,3220,2473
20240708,143200,3576234755,3220,3215,3220,3215,529
20240708,143100,3574532620,3220,3220,3220,3220,356
20240708,143000,3573386300,3220,3215,3220,3215,752
20240708,142900,3570965495,3215,3220,3220,3215,1954
20240708,142800,3564681115,3220,3220,3225,3215,822
20240708,142700,3562034790,3220,3220,3220,3220,3997
20240708,142600,3549164450,3225,3225,3225,3225,334
20240708,142500,3548087300,3225,3225,3230,3225,1208
20240708,142400,3544190090,3230,3225,3230,3225,1614
20240708,142300,3538983295,3225,3220,3225,3220,1957
20240708,142200,3532672870,3220,3225,3225,3220,265
20240708,142100,3531818875,3225,3225,3225,3225,6901
20240708,142000,3509563150,3230,3230,3230,3230,1548
20240708,141900,3504563110,3235,3230,3235,3225,842
20240708,141800,3501842505,3230,3230,3230,3230,80
20240708,141700,3501584105,3230,3225,3235,3225,1440
20240708,141600,3496934660,3230,3235,3235,3230,3157
20240708,141500,3486736765,3235,3240,3240,3230,334
20240708,141400,3485656905,3225,3230,3230,3225,716
20240708,141300,3483344245,3230,3225,3240,3225,5385
20240708,141200,3465916525,3230,3230,3230,3225,1537
20240708,141100,3460955150,3230,3225,3230,3225,1388
20240708,141000,3456473345,3230,3225,3230,3225,1607
20240708,140900,3451284085,3225,3225,3225,3225,385
20240708,140800,3450042460,3225,3230,3230,3225,179
20240708,140700,3449464925,3230,3230,3230,3225,420
20240708,140600,3448109240,3225,3230,3230,3225,2147
20240708,140500,3441176805,3230,3230,3230,3225,1252
20240708,140400,3437134585,3230,3225,3230,3225,242
20240708,140300,3436353635,3225,3225,3225,3225,3522
20240708,140200,3424995185,3225,3225,3225,3225,2106
20240708,140100,3418203335,3225,3225,3235,3225,2131
20240708,140000,3411315315,3230,3230,3230,3230,949
20240708,135900,3408250045,3225,3230,3230,3225,2659
20240708,135800,3399663545,3230,3230,3235,3225,1553
20240708,135700,3394648010,3230,3230,3230,3225,2394
20240708,135600,3386916580,3230,3230,3230,3225,1527
20240708,135500,3381985000,3230,3225,3230,3225,510
20240708,135400,3380339550,3230,3230,3230,3230,369
20240708,135300,3379147680,3230,3235,3235,3230,1943
20240708,135200,3372865165,3235,3230,3235,3230,1767
20240708,135100,3367152055,3235,3235,3235,3230,611
20240708,135000,3365176355,3235,3240,3240,3235,5417
20240708,134900,3347637010,3240,3245,3245,3240,5079
20240708,134800,3331178525,3240,3235,3240,3235,5427
20240708,134700,3313606070,3230,3235,3235,3230,1915
20240708,134600,3307416810,3225,3230,3230,3225,865
20240708,134500,3304622865,3230,3240,3240,3230,3262
20240708,134400,3294074000,3240,3230,3245,3230,38799
20240708,134300,3168431120,3225,3225,3225,3220,1946
20240708,134200,3162156295,3220,3220,3220,3220,126
20240708,134100,3161750575,3220,3220,3225,3220,509
20240708,134000,3160111445,3220,3220,3220,3220,688
20240708,133900,3157896085,3220,3220,3225,3220,315
20240708,133800,3156881770,3225,3215,3225,3215,760
20240708,133700,3154432455,3215,3215,3220,3215,746
20240708,133600,3152032515,3215,3220,3220,3215,386
20240708,133500,3150791455,3215,3220,3220,3215,1352
20240708,133400,3146438920,3220,3220,3220,3220,426
20240708,133300,3145067200,3230,3230,3230,3230,19
20240708,133200,3145005830,3235,3205,3235,3205,10286
20240708,133100,3111783540,3210,3215,3215,3210,234
20240708,133000,3111031715,3210,3210,3210,3210,400
20240708,132900,3109747715,3210,3210,3210,3210,110
20240708,132800,3109394615,3210,3215,3215,3210,422
20240708,132700,3108038520,3215,3215,3215,3210,132
20240708,132600,3107614770,3215,3210,3215,3210,509
20240708,132500,3105979675,3210,3210,3215,3210,480
20240708,132400,3104438850,3210,3210,3210,3210,4077
20240708,132300,3091351680,3210,3210,3210,3210,336
20240708,132200,3090273120,3215,3215,3215,3215,376
20240708,132100,3089064280,3210,3210,3210,3210,127
20240708,132000,3088656610,3215,3215,3215,3215,3430
20240708,131900,3077629160,3220,3220,3220,3220,21
20240708,131800,3077561540,3220,3215,3220,3215,1985
20240708,131700,3071174055,3220,3215,3220,3215,2565
20240708,131600,3062927560,3220,3220,3220,3215,960
20240708,131500,3059837355,3220,3225,3225,3220,1730
20240708,131400,3054266750,3225,3220,3225,3220,1496
20240708,131300,3049444110,3220,3220,3220,3220,0
20240708,131200,3049444110,3220,3225,3225,3220,318
20240708,131100,3048420050,3225,3225,3225,3225,126
20240708,131000,3048013700,3230,3235,3235,3230,1269
20240708,130900,3043914775,3235,3235,3235,3230,175
20240708,130800,3043349285,3230,3240,3240,3230,914
20240708,130700,3040393430,3240,3235,3240,3235,5030
20240708,130600,3024119890,3230,3225,3235,3225,5516
20240708,130500,3006302220,3225,3230,3230,3220,428
20240708,130400,3004922910,3225,3215,3230,3215,6315
20240708,130300,2984569500,3215,3215,3215,3215,105
20240708,130200,2984231925,3215,3215,3215,3215,367
20240708,130100,2983052020,3215,3215,3215,3215,127
20240708,130000,2982643715,3215,3215,3215,3215,1497
20240708,125900,2977830860,3215,3215,3215,3215,0
20240708,125800,2977830860,3215,3215,3215,3210,561
20240708,125700,2976028570,3215,3215,3215,3215,243
20240708,125600,2975247325,3215,3215,3220,3215,3181
20240708,125500,2965009115,3215,3210,3215,3210,3059
20240708,125400,2955177030,3210,3205,3215,3205,3285
20240708,125300,2944635075,3210,3205,3220,3200,4617
20240708,125200,2929793630,3205,3200,3210,3200,2137
20240708,125100,2922934600,3200,3195,3200,3195,3357
20240708,125000,2912197135,3195,3195,3195,3195,401
20240708,124900,2910915940,3200,3200,3200,3195,137
20240708,124800,2910478175,3195,3195,3200,3195,406
20240708,124700,2909180945,3195,3190,3195,3190,711
20240708,124600,2906909350,3190,3200,3200,3190,1391
20240708,124500,2902466935,3200,3195,3200,3190,10204
20240708,124400,2869896485,3195,3195,3195,3195,170
20240708,124300,2869353335,3195,3200,3200,3195,1465
20240708,124200,2864672470,3200,3200,3200,3195,1531
20240708,124100,2859779770,3200,3200,3200,3200,714
20240708,124000,2857494970,3200,3200,3200,3200,2080
20240708,123900,2850838970,3200,3200,3205,3200,1977
20240708,123800,2844508605,3200,3200,3200,3200,0
20240708,123700,2844508605,3200,3200,3200,3200,1189
20240708,123600,2840703805,3200,3205,3205,3200,233
20240708,123500,2839958195,3205,3200,3205,3200,2261
20240708,123400,2832712985,3200,3205,3205,3200,163
20240708,123300,2832191205,3205,3205,3205,3200,2336
20240708,123200,2824705850,3205,3205,3205,3205,150
20240708,123100,2824225100,3200,3200,3205,3200,651
20240708,123000,2822141740,3200,3200,3200,3200,103
20240708,122900,2821812140,3200,3200,3200,3195,1758
20240708,122800,2816187325,3195,3200,3200,3195,287
20240708,122700,2815269855,3200,3200,3200,3195,394
20240708,122600,2814010990,3200,3195,3200,3195,1242
20240708,122500,2810037300,3200,3200,3200,3195,701
20240708,122400,2807796955,3200,3200,3200,3200,30
20240708,122300,2807700955,3200,3195,3205,3195,7725
20240708,122200,2782980560,3195,3190,3195,3190,430
20240708,122100,2781607315,3190,3200,3200,3190,6935
20240708,122000,2759451140,3195,3200,3200,3195,645
20240708,121900,2757390360,3200,3200,3200,3195,251
20240708,121800,2756588265,3200,3200,3200,3195,322
20240708,121700,2755558530,3200,3200,3200,3195,292
20240708,121600,2754624765,3200,3205,3205,3200,13659
20240708,121500,2710915450,3205,3205,3205,3200,1381
20240708,121400,2706490725,3210,3210,3210,3210,80
20240708,121300,2706233925,3205,3205,3205,3200,1809
20240708,121200,2700438580,3205,3210,3210,3205,200
20240708,121100,2699797080,3210,3205,3210,3200,2577
20240708,121000,2691538390,3205,3205,3205,3205,105
20240708,120900,2691201865,3205,3205,3210,3205,2803
20240708,120800,2682215000,3205,3205,3205,3205,126
20240708,120700,2681811170,3215,3215,3215,3215,0
20240708,120600,2681811170,3215,3220,3225,3215,1432
20240708,120500,2677195250,3220,3210,3220,3205,900
20240708,120400,2674303910,3215,3205,3215,3205,790
20240708,120300,2671769160,3210,3210,3210,3210,3799
20240708,120200,2659574370,3215,3210,3215,3205,2229
20240708,120100,2652419900,3205,3205,3210,3205,318
20240708,120000,2651400690,3210,3210,3210,3205,1104
20240708,115900,2647857350,3205,3205,3205,3205,358
20240708,115800,2646709960,3205,3205,3205,3205,1466
20240708,115700,2642011430,3205,3210,3210,3205,474
20240708,115600,2640490965,3205,3205,3210,3205,7923
20240708,115500,2615096210,3205,3210,3210,3205,841
20240708,115400,2612400000,3210,3205,3210,3205,2358
20240708,115300,2604831905,3210,3215,3215,3210,5694
20240708,115200,2586549165,3215,3210,3215,3210,687
20240708,115100,2584343390,3215,3210,3215,3210,2072
20240708,115000,2577690215,3205,3205,3210,3205,944
20240708,114900,2574664595,3205,3205,3205,3205,2641
20240708,114800,2566200190,3205,3210,3210,3205,2800
20240708,114700,2557226185,3205,3230,3230,3205,32255
20240708,114600,2453711545,3225,3225,3230,3225,915
20240708,114500,2450760035,3220,3220,3220,3220,648
20240708,114400,2448673475,3220,3225,3225,3220,3266
20240708,114300,2438150625,3225,3225,3225,3225,915
20240708,114200,2435199750,3230,3230,3230,3230,293
20240708,114100,2434253360,3235,3240,3240,3230,2022
20240708,114000,2427717145,3235,3230,3235,3225,6805
20240708,113900,2405723680,3230,3225,3235,3225,2246
20240708,113800,2398464680,3230,3235,3235,3230,5115
20240708,113700,2381940730,3240,3235,3240,3230,1110
20240708,113600,2378349590,3235,3230,3235,3225,2513
20240708,113500,2370225090,3230,3230,3230,3230,1297
20240708,113400,2366035780,3225,3225,3230,3225,1293
20240708,113300,2361865355,3225,3215,3225,3215,268
20240708,113200,2361001950,3210,3220,3220,3210,391
20240708,113100,2359744520,3220,3220,3225,3220,750
20240708,113000,2357328270,3210,3215,3215,3210,1317
20240708,112900,2353098535,3210,3205,3210,3205,2465
20240708,112800,2345196210,3205,3205,3205,3205,1800
20240708,112700,2339427210,3215,3210,3215,3205,6021
20240708,112600,2320105500,3210,3220,3220,3210,6277
20240708,112500,2299939930,3220,3220,3220,3220,35
20240708,112400,2299827230,3215,3215,3220,3215,1206
20240708,112300,2295949895,3220,3220,3220,3215,731
20240708,112200,2293596710,3215,3215,3215,3215,1220
20240708,112100,2289674410,3215,3215,3215,3215,126
20240708,112000,2289269320,3215,3220,3220,3215,1225
20240708,111900,2285328030,3225,3225,3225,3225,310
20240708,111800,2284328280,3225,3220,3225,3220,6919
20240708,111700,2262034090,3215,3215,3215,3215,232
20240708,111600,2261288210,3215,3220,3220,3215,822
20240708,111500,2258645020,3230,3230,3230,3230,0
20240708,111400,2258645020,3230,3220,3230,3215,832
20240708,111300,2255965870,3220,3220,3220,3220,502
20240708,111200,2254349430,3220,3220,3220,3220,3557
20240708,111100,2242895890,3220,3225,3235,3220,1598
20240708,111000,2237746450,3220,3225,3225,3220,907
20240708,110900,2234825410,3235,3230,3235,3230,1716
20240708,110800,2229275480,3235,3225,3235,3220,3955
20240708,110700,2216516245,3235,3235,3235,3230,3249
20240708,110600,2206006055,3235,3230,3240,3225,8942
20240708,110500,2177074240,3225,3230,3230,3225,980
20240708,110400,2173911160,3230,3235,3235,3230,561
20240708,110300,2172098130,3240,3235,3240,3235,375
20240708,110200,2170885000,3235,3240,3240,3230,2756
20240708,110100,2161975130,3240,3225,3240,3225,9538
20240708,110000,2131183260,3230,3225,3230,3220,1800
20240708,105900,2125386470,3225,3225,3225,3220,2415
20240708,105800,2117598620,3225,3230,3230,3225,4847
20240708,105700,2101965495,3230,3230,3230,3225,1805
20240708,105600,2096136710,3225,3235,3235,3225,7662
20240708,105500,2071379835,3235,3240,3240,3235,1036
20240708,105400,2068024830,3240,3240,3240,3240,408
20240708,105300,2066702910,3235,3245,3245,3235,168
20240708,105200,2066159065,3240,3235,3240,3235,466
20240708,105100,2064650860,3235,3240,3240,3235,4317
20240708,105000,2050667550,3250,3235,3250,3235,10917
20240708,104900,2015295930,3245,3235,3245,3235,17488
20240708,104800,1958693305,3230,3215,3230,3215,5204
20240708,104700,1941913320,3220,3215,3220,3215,956
20240708,104600,1938839730,3215,3220,3220,3215,948
20240708,104500,1935791810,3220,3215,3220,3215,555
20240708,104400,1934005310,3220,3220,3225,3220,1672
20240708,104300,1928618100,3220,3225,3225,3215,342
20240708,104200,1927517725,3220,3220,3225,3220,2805
20240708,104100,1918473300,3220,3215,3220,3215,400
20240708,104000,1917186670,3220,3220,3220,3220,1101
20240708,103900,1913641450,3220,3220,3220,3220,2641
20240708,103800,1905137430,3220,3220,3220,3220,3
20240708,103700,1905127770,3215,3230,3230,3215,4212
20240708,103600,1891573055,3220,3215,3220,3215,411
20240708,103500,1890250795,3215,3215,3215,3215,62
20240708,103400,1890051465,3215,3220,3220,3215,175
20240708,103300,1889488755,3220,3230,3230,3220,440
20240708,103200,1888071590,3230,3225,3230,3220,9583
20240708,103100,1857134670,3225,3215,3225,3215,2641
20240708,103000,1848630725,3215,3215,3220,3215,824
20240708,102900,1845981560,3215,3220,3225,3215,3797
20240708,102800,1833755100,3215,3215,3215,3210,1409
20240708,102700,1829227665,3210,3200,3210,3200,6045
20240708,102600,1809834965,3200,3190,3200,3190,558
20240708,102500,1808052225,3200,3190,3205,3190,2792
20240708,102400,1799144465,3200,3200,3205,3190,10284
20240708,102300,1766294290,3205,3200,3205,3200,6531
20240708,102200,1745391210,3205,3205,3205,3200,1671
20240708,102100,1740041505,3205,3210,3210,3205,9211
20240708,102000,1710505795,3210,3230,3230,3210,48919
20240708,101900,1553249250,3230,3230,3230,3230,2100
20240708,101800,1546466250,3230,3230,3230,3230,714
20240708,101700,1544160030,3230,3230,3230,3230,100
20240708,101600,1543837030,3230,3225,3230,3215,5481
20240708,101500,1526182055,3220,3215,3220,3205,3927
20240708,101400,1513541235,3205,3205,3215,3205,497
20240708,101300,1511948340,3205,3205,3205,3205,550
20240708,101200,1510185590,3205,3205,3205,3200,3658
20240708,101100,1498475880,3205,3210,3210,3205,2307
20240708,101000,1491081195,3210,3210,3210,3205,2017
20240708,100900,1484606670,3210,3215,3215,3205,3643
20240708,100800,1472912010,3215,3210,3215,3210,791
20240708,100700,1470372750,3215,3215,3215,3205,3393
20240708,100600,1459495805,3215,3210,3215,3205,7651
20240708,100500,1434971715,3220,3220,3220,3210,3948
20240708,100400,1422274430,3225,3220,3225,3220,454
20240708,100300,1420812280,3220,3210,3220,3210,1953
20240708,100200,1414529130,3210,3220,3220,3210,2318
20240708,100100,1407085140,3220,3220,3220,3220,2
20240708,100000,1407078700,3210,3220,3220,3210,452
20240708,095900,1405625780,3225,3210,3225,3205,847
20240708,095800,1402910855,3205,3205,3225,3205,1446
20240708,095700,1398276205,3205,3215,3215,3205,5064
20240708,095600,1382018735,3215,3210,3230,3210,1076
20240708,095500,1378554840,3210,3225,3225,3210,24334
20240708,095400,1300316955,3225,3230,3230,3225,586
20240708,095300,1298426230,3230,3225,3230,3225,832
20240708,095200,1295742870,3230,3230,3230,3230,77
20240708,095100,1295494160,3230,3235,3235,3230,469
20240708,095000,1293977945,3235,3235,3235,3235,4493
20240708,094900,1279443090,3235,3230,3235,3225,2924
20240708,094800,1270007640,3240,3240,3240,3240,6
20240708,094700,1269988200,3240,3240,3240,3240,49
20240708,094600,1269829440,3230,3230,3230,3225,2513
20240708,094500,1261723550,3230,3230,3230,3225,540
20240708,094400,1259980800,3245,3240,3245,3225,3178
20240708,094300,1249706105,3235,3240,3240,3230,4132
20240708,094200,1236332395,3240,3240,3240,3240,950
20240708,094100,1233254395,3260,3255,3260,3235,6926
20240708,094000,1210748355,3255,3255,3260,3250,3318
20240708,093900,1199950675,3250,3245,3250,3245,5401
20240708,093800,1182401555,3245,3235,3245,3235,600
20240708,093700,1180455980,3235,3240,3245,3235,1210
20240708,093600,1176535525,3240,3240,3240,3240,1072
20240708,093500,1173062245,3240,3240,3240,3240,835
20240708,093400,1170356845,3225,3230,3235,3225,9221
20240708,093300,1140569840,3235,3260,3260,3235,11142
20240708,093200,1104404485,3255,3245,3255,3245,8567
20240708,093100,1076537650,3250,3240,3250,3235,6298
20240708,093000,1056105280,3245,3230,3255,3230,10640
20240708,092900,1021526775,3230,3230,3245,3230,3926
20240708,092800,1008842905,3225,3245,3245,3225,5071
20240708,092700,992460210,3230,3240,3245,3230,3230
20240708,092600,981987900,3240,3240,3240,3230,896
20240708,092500,979092470,3240,3235,3240,3230,6696
20240708,092400,957416290,3230,3230,3230,3230,300
20240708,092300,956447290,3230,3230,3235,3220,4630
20240708,092200,941488290,3235,3225,3235,3220,3521
20240708,092100,930130335,3225,3220,3235,3220,327
20240708,092000,929072685,3235,3225,3235,3220,4173
20240708,091900,915634600,3230,3235,3235,3225,2798
20240708,091800,906609165,3230,3225,3230,3215,16078
20240708,091700,854780285,3220,3215,3220,3215,308
20240708,091600,853789655,3210,3225,3225,3205,19517
20240708,091500,791087325,3225,3245,3245,3220,7415
20240708,091400,767156145,3225,3250,3250,3225,12828
20240708,091300,725644075,3250,3255,3260,3250,14521
20240708,091200,678405015,3250,3250,3260,3250,11726
20240708,091100,640268445,3250,3250,3265,3250,8807
20240708,091000,611586025,3255,3260,3260,3225,21703
20240708,090900,541096670,3260,3240,3260,3240,23990
20240708,090800,463201295,3235,3220,3235,3220,4321
20240708,090700,449260940,3220,3230,3240,3220,22338
20240708,090600,377150840,3225,3230,3240,3225,18675
20240708,090500,316729815,3230,3240,3240,3225,19145
20240708,090400,254840495,3220,3205,3235,3205,24590
20240708,090300,175525055,3205,3230,3240,3195,4066
20240708,090200,162403180,3225,3205,3225,3205,9082
20240708,090100,133193840,3205,3215,3220,3185,25327
20240708,090000,52240845,3220,3200,3245,3200,16212