stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240711,205500,3929802720,3380,3380,3380,3380,5941
20240711,205400,3929802720,3380,3380,3380,3380,0
20240711,205300,3929802720,3380,3380,3380,3380,0
20240711,205200,3929802720,3380,3380,3380,3380,0
20240711,205100,3929802720,3380,3380,3380,3380,0
20240711,205000,3929802720,3380,3380,3380,3380,0
20240711,204900,3929802720,3380,3380,3380,3380,0
20240711,204800,3929802720,3380,3380,3380,3380,0
20240711,204700,3929802720,3380,3380,3380,3380,0
20240711,204600,3929802720,3380,3380,3380,3380,0
20240711,204500,3929802720,3380,3380,3380,3380,0
20240711,204400,3929802720,3380,3380,3380,3380,0
20240711,204300,3929802720,3380,3380,3380,3380,0
20240711,204200,3929802720,3380,3380,3380,3380,0
20240711,204100,3929802720,3380,3380,3380,3380,0
20240711,204000,3929802720,3380,3380,3380,3380,0
20240711,203900,3929802720,3380,3380,3380,3380,0
20240711,203800,3929802720,3380,3380,3380,3380,0
20240711,203700,3929802720,3380,3380,3380,3380,0
20240711,203600,3929802720,3380,3380,3380,3380,0
20240711,203500,3929802720,3380,3380,3380,3380,0
20240711,203400,3929802720,3380,3380,3380,3380,0
20240711,203300,3929802720,3380,3380,3380,3380,0
20240711,203200,3929802720,3380,3380,3380,3380,0
20240711,203100,3929802720,3380,3380,3380,3380,0
20240711,203000,3929802720,3380,3380,3380,3380,0
20240711,202900,3929802720,3380,3380,3380,3380,0
20240711,202800,3929802720,3380,3380,3380,3380,0
20240711,202700,3929802720,3380,3380,3380,3380,0
20240711,202600,3929802720,3380,3380,3380,3380,0
20240711,202500,3929802720,3380,3380,3380,3380,5941
20240711,202400,3929802720,3380,3380,3380,3380,0
20240711,202300,3929802720,3380,3380,3380,3380,0
20240711,202200,3929802720,3380,3380,3380,3380,0
20240711,202100,3929802720,3380,3380,3380,3380,0
20240711,202000,3929802720,3380,3380,3380,3380,0
20240711,201900,3929802720,3380,3380,3380,3380,0
20240711,201800,3929802720,3380,3380,3380,3380,0
20240711,201700,3929802720,3380,3380,3380,3380,0
20240711,201600,3929802720,3380,3380,3380,3380,0
20240711,201500,3929802720,3380,3380,3380,3380,0
20240711,201400,3929802720,3380,3380,3380,3380,0
20240711,201300,3929802720,3380,3380,3380,3380,0
20240711,201200,3929802720,3380,3380,3380,3380,0
20240711,201100,3929802720,3380,3380,3380,3380,0
20240711,201000,3929802720,3380,3380,3380,3380,0
20240711,200900,3929802720,3380,3380,3380,3380,0
20240711,200800,3929802720,3380,3380,3380,3380,0
20240711,200700,3929802720,3380,3380,3380,3380,0
20240711,200600,3929802720,3380,3380,3380,3380,0
20240711,200500,3929802720,3380,3380,3380,3380,0
20240711,200400,3929802720,3380,3380,3380,3380,0
20240711,200300,3929802720,3380,3380,3380,3380,0
20240711,200200,3929802720,3380,3380,3380,3380,0
20240711,200100,3929802720,3380,3380,3380,3380,0
20240711,200000,3929802720,3380,3380,3380,3380,0
20240711,195900,3929802720,3380,3380,3380,3380,0
20240711,195800,3929802720,3380,3380,3380,3380,0
20240711,195700,3929802720,3380,3380,3380,3380,0
20240711,195600,3929802720,3380,3380,3380,3380,0
20240711,195500,3929802720,3380,3380,3380,3380,5941
20240711,195400,3929802720,3380,3380,3380,3380,0
20240711,195300,3929802720,3380,3380,3380,3380,0
20240711,195200,3929802720,3380,3380,3380,3380,0
20240711,195100,3929802720,3380,3380,3380,3380,0
20240711,195000,3929802720,3380,3380,3380,3380,0
20240711,194900,3929802720,3380,3380,3380,3380,0
20240711,194800,3929802720,3380,3380,3380,3380,0
20240711,194700,3929802720,3380,3380,3380,3380,0
20240711,194600,3929802720,3380,3380,3380,3380,0
20240711,194500,3929802720,3380,3380,3380,3380,0
20240711,194400,3929802720,3380,3380,3380,3380,0
20240711,194300,3929802720,3380,3380,3380,3380,0
20240711,194200,3929802720,3380,3380,3380,3380,0
20240711,194100,3929802720,3380,3380,3380,3380,0
20240711,194000,3929802720,3380,3380,3380,3380,0
20240711,193900,3929802720,3380,3380,3380,3380,0
20240711,193800,3929802720,3380,3380,3380,3380,0
20240711,193700,3929802720,3380,3380,3380,3380,0
20240711,193600,3929802720,3380,3380,3380,3380,0
20240711,193500,3929802720,3380,3380,3380,3380,0
20240711,193400,3929802720,3380,3380,3380,3380,0
20240711,193300,3929802720,3380,3380,3380,3380,0
20240711,193200,3929802720,3380,3380,3380,3380,0
20240711,193100,3929802720,3380,3380,3380,3380,0
20240711,193000,3929802720,3380,3380,3380,3380,0
20240711,192900,3929802720,3380,3380,3380,3380,0
20240711,192800,3929802720,3380,3380,3380,3380,0
20240711,192700,3929802720,3380,3380,3380,3380,0
20240711,192600,3929802720,3380,3380,3380,3380,0
20240711,192500,3929802720,3380,3380,3380,3380,5941
20240711,192400,3929802720,3380,3380,3380,3380,0
20240711,192300,3929802720,3380,3380,3380,3380,0
20240711,192200,3929802720,3380,3380,3380,3380,0
20240711,192100,3929802720,3380,3380,3380,3380,0
20240711,192000,3929802720,3380,3380,3380,3380,0
20240711,191900,3929802720,3380,3380,3380,3380,0
20240711,191800,3929802720,3380,3380,3380,3380,0
20240711,191700,3929802720,3380,3380,3380,3380,0
20240711,191600,3929802720,3380,3380,3380,3380,0
20240711,191500,3929802720,3380,3380,3380,3380,0
20240711,191400,3929802720,3380,3380,3380,3380,0
20240711,191300,3929802720,3380,3380,3380,3380,0
20240711,191200,3929802720,3380,3380,3380,3380,0
20240711,191100,3929802720,3380,3380,3380,3380,0
20240711,191000,3929802720,3380,3380,3380,3380,0
20240711,190900,3929802720,3380,3380,3380,3380,0
20240711,190800,3929802720,3380,3380,3380,3380,0
20240711,190700,3929802720,3380,3380,3380,3380,0
20240711,190600,3929802720,3380,3380,3380,3380,0
20240711,190500,3929802720,3380,3380,3380,3380,0
20240711,190400,3929802720,3380,3380,3380,3380,0
20240711,190300,3929802720,3380,3380,3380,3380,0
20240711,190200,3929802720,3380,3380,3380,3380,0
20240711,190100,3929802720,3380,3380,3380,3380,0
20240711,190000,3929802720,3380,3380,3380,3380,0
20240711,185900,3929802720,3380,3380,3380,3380,0
20240711,185800,3929802720,3380,3380,3380,3380,0
20240711,185700,3929802720,3380,3380,3380,3380,0
20240711,185600,3929802720,3380,3380,3380,3380,0
20240711,185500,3929802720,3380,3380,3380,3380,5941
20240711,185400,3929802720,3380,3380,3380,3380,0
20240711,185300,3929802720,3380,3380,3380,3380,0
20240711,185200,3929802720,3380,3380,3380,3380,0
20240711,185100,3929802720,3380,3380,3380,3380,0
20240711,185000,3929802720,3380,3380,3380,3380,0
20240711,184900,3929802720,3380,3380,3380,3380,0
20240711,184800,3929802720,3380,3380,3380,3380,0
20240711,184700,3929802720,3380,3380,3380,3380,0
20240711,184600,3929802720,3380,3380,3380,3380,0
20240711,184500,3929802720,3380,3380,3380,3380,0
20240711,184400,3929802720,3380,3380,3380,3380,0
20240711,184300,3929802720,3380,3380,3380,3380,0
20240711,184200,3929802720,3380,3380,3380,3380,0
20240711,184100,3929802720,3380,3380,3380,3380,0
20240711,184000,3929802720,3380,3380,3380,3380,0
20240711,183900,3929802720,3380,3380,3380,3380,0
20240711,183800,3929802720,3380,3380,3380,3380,0
20240711,183700,3929802720,3380,3380,3380,3380,0
20240711,183600,3929802720,3380,3380,3380,3380,0
20240711,183500,3929802720,3380,3380,3380,3380,0
20240711,183400,3929802720,3380,3380,3380,3380,0
20240711,183300,3929802720,3380,3380,3380,3380,0
20240711,183200,3929802720,3380,3380,3380,3380,0
20240711,183100,3929802720,3380,3380,3380,3380,0
20240711,183000,3929802720,3380,3380,3380,3380,0
20240711,182900,3929802720,3380,3380,3380,3380,0
20240711,182800,3929802720,3380,3380,3380,3380,0
20240711,182700,3929802720,3380,3380,3380,3380,0
20240711,182600,3929802720,3380,3380,3380,3380,0
20240711,182500,3929802720,3380,3380,3380,3380,5941
20240711,182400,3929802720,3380,3380,3380,3380,0
20240711,182300,3929802720,3380,3380,3380,3380,0
20240711,182200,3929802720,3380,3380,3380,3380,0
20240711,182100,3929802720,3380,3380,3380,3380,0
20240711,182000,3929802720,3380,3380,3380,3380,0
20240711,181900,3929802720,3380,3380,3380,3380,0
20240711,181800,3929802720,3380,3380,3380,3380,0
20240711,181700,3929802720,3380,3380,3380,3380,0
20240711,181600,3929802720,3380,3380,3380,3380,0
20240711,181500,3929802720,3380,3380,3380,3380,0
20240711,181400,3929802720,3380,3380,3380,3380,0
20240711,181300,3929802720,3380,3380,3380,3380,0
20240711,181200,3929802720,3380,3380,3380,3380,0
20240711,181100,3929802720,3380,3380,3380,3380,0
20240711,181000,3929802720,3380,3380,3380,3380,0
20240711,180900,3929802720,3380,3380,3380,3380,0
20240711,180800,3929802720,3380,3380,3380,3380,0
20240711,180700,3929802720,3380,3380,3380,3380,0
20240711,180600,3929802720,3380,3380,3380,3380,0
20240711,180500,3929802720,3380,3380,3380,3380,0
20240711,180400,3929802720,3380,3380,3380,3380,0
20240711,180300,3929802720,3380,3380,3380,3380,0
20240711,180200,3929802720,3380,3380,3380,3380,0
20240711,180100,3929802720,3380,3380,3380,3380,0
20240711,180000,3929802720,3380,3380,3380,3380,0
20240711,175900,3929802720,3380,3380,3380,3380,0
20240711,175800,3929802720,3380,3380,3380,3380,0
20240711,175700,3929802720,3380,3380,3380,3380,0
20240711,175600,3929802720,3380,3380,3380,3380,0
20240711,175500,3929802720,3380,3380,3380,3380,5941
20240711,175400,3929802720,3380,3380,3380,3380,0
20240711,175300,3929802720,3380,3380,3380,3380,0
20240711,175200,3929802720,3380,3380,3380,3380,0
20240711,175100,3929802720,3380,3380,3380,3380,0
20240711,175000,3929802720,3380,3380,3380,3380,0
20240711,174900,3929802720,3380,3380,3380,3380,0
20240711,174800,3929802720,3380,3380,3380,3380,0
20240711,174700,3929802720,3380,3380,3380,3380,0
20240711,174600,3929802720,3380,3380,3380,3380,0
20240711,174500,3929802720,3380,3380,3380,3380,0
20240711,174400,3929802720,3380,3380,3380,3380,0
20240711,174300,3929802720,3380,3380,3380,3380,0
20240711,174200,3929802720,3380,3380,3380,3380,0
20240711,174100,3929802720,3380,3380,3380,3380,0
20240711,174000,3929802720,3380,3380,3380,3380,0
20240711,173900,3929802720,3380,3380,3380,3380,0
20240711,173800,3929802720,3380,3380,3380,3380,0
20240711,173700,3929802720,3380,3380,3380,3380,0
20240711,173600,3929802720,3380,3380,3380,3380,0
20240711,173500,3929802720,3380,3380,3380,3380,0
20240711,173400,3929802720,3380,3380,3380,3380,0
20240711,173300,3929802720,3380,3380,3380,3380,0
20240711,173200,3929802720,3380,3380,3380,3380,0
20240711,173100,3929802720,3380,3380,3380,3380,0
20240711,173000,3929802720,3380,3380,3380,3380,0
20240711,172900,3929802720,3380,3380,3380,3380,0
20240711,172800,3929802720,3380,3380,3380,3380,0
20240711,172700,3929802720,3380,3380,3380,3380,0
20240711,172600,3929802720,3380,3380,3380,3380,0
20240711,172500,3929802720,3380,3380,3380,3380,5941
20240711,172400,3929802720,3380,3380,3380,3380,0
20240711,172300,3929802720,3380,3380,3380,3380,0
20240711,172200,3929802720,3380,3380,3380,3380,0
20240711,172100,3929802720,3380,3380,3380,3380,0
20240711,172000,3929802720,3380,3380,3380,3380,0
20240711,171900,3929802720,3380,3380,3380,3380,0
20240711,171800,3929802720,3380,3380,3380,3380,0
20240711,171700,3929802720,3380,3380,3380,3380,0
20240711,171600,3929802720,3380,3380,3380,3380,0
20240711,171500,3929802720,3380,3380,3380,3380,0
20240711,171400,3929802720,3380,3380,3380,3380,0
20240711,171300,3929802720,3380,3380,3380,3380,0
20240711,171200,3929802720,3380,3380,3380,3380,0
20240711,171100,3929802720,3380,3380,3380,3380,0
20240711,171000,3929802720,3380,3380,3380,3380,0
20240711,170900,3929802720,3380,3380,3380,3380,0
20240711,170800,3929802720,3380,3380,3380,3380,0
20240711,170700,3929802720,3380,3380,3380,3380,0
20240711,170600,3929802720,3380,3380,3380,3380,0
20240711,170500,3929802720,3380,3380,3380,3380,0
20240711,170400,3929802720,3380,3380,3380,3380,0
20240711,170300,3929802720,3380,3380,3380,3380,0
20240711,170200,3929802720,3380,3380,3380,3380,0
20240711,170100,3929802720,3380,3380,3380,3380,0
20240711,170000,3929802720,3380,3380,3380,3380,0
20240711,165900,3929802720,3380,3380,3380,3380,0
20240711,165800,3929802720,3380,3380,3380,3380,0
20240711,165700,3929802720,3380,3380,3380,3380,0
20240711,165600,3929802720,3380,3380,3380,3380,0
20240711,165500,3929802720,3380,3380,3380,3380,5941
20240711,165400,3929802720,3380,3380,3380,3380,0
20240711,165300,3929802720,3380,3380,3380,3380,0
20240711,165200,3929802720,3380,3380,3380,3380,0
20240711,165100,3929802720,3380,3380,3380,3380,0
20240711,165000,3929802720,3380,3380,3380,3380,0
20240711,164900,3929802720,3380,3380,3380,3380,0
20240711,164800,3929802720,3380,3380,3380,3380,0
20240711,164700,3929802720,3380,3380,3380,3380,0
20240711,164600,3929802720,3380,3380,3380,3380,0
20240711,164500,3929802720,3380,3380,3380,3380,0
20240711,164400,3929802720,3380,3380,3380,3380,0
20240711,164300,3929802720,3380,3380,3380,3380,0
20240711,164200,3929802720,3380,3380,3380,3380,0
20240711,164100,3929802720,3380,3380,3380,3380,0
20240711,164000,3929802720,3380,3380,3380,3380,0
20240711,163900,3929802720,3380,3380,3380,3380,0
20240711,163800,3929802720,3380,3380,3380,3380,0
20240711,163700,3929802720,3380,3380,3380,3380,0
20240711,163600,3929802720,3380,3380,3380,3380,0
20240711,163500,3929802720,3380,3380,3380,3380,0
20240711,163400,3929802720,3380,3380,3380,3380,0
20240711,163300,3929802720,3380,3380,3380,3380,0
20240711,163200,3929802720,3380,3380,3380,3380,0
20240711,163100,3929802720,3380,3380,3380,3380,0
20240711,163000,3929802720,3380,3380,3380,3380,0
20240711,162900,3929802720,3380,3380,3380,3380,0
20240711,162800,3929802720,3380,3380,3380,3380,0
20240711,162700,3929802720,3380,3380,3380,3380,0
20240711,162600,3929802720,3380,3380,3380,3380,0
20240711,162500,3929802720,3380,3380,3380,3380,5941
20240711,162400,3929802720,3380,3380,3380,3380,0
20240711,162300,3929802720,3380,3380,3380,3380,0
20240711,162200,3929802720,3380,3380,3380,3380,0
20240711,162100,3929802720,3380,3380,3380,3380,0
20240711,162000,3929802720,3380,3380,3380,3380,0
20240711,161900,3929802720,3380,3380,3380,3380,0
20240711,161800,3929802720,3380,3380,3380,3380,0
20240711,161700,3929802720,3380,3380,3380,3380,0
20240711,161600,3929802720,3380,3380,3380,3380,0
20240711,161500,3929802720,3380,3380,3380,3380,0
20240711,161400,3929802720,3380,3380,3380,3380,0
20240711,161300,3929802720,3380,3380,3380,3380,0
20240711,161200,3929802720,3380,3380,3380,3380,0
20240711,161100,3929802720,3380,3380,3380,3380,0
20240711,161000,3929802720,3380,3380,3380,3380,0
20240711,160900,3929802720,3380,3380,3380,3380,0
20240711,160800,3929802720,3380,3380,3380,3380,0
20240711,160700,3929802720,3380,3380,3380,3380,0
20240711,160600,3929802720,3380,3380,3380,3380,0
20240711,160500,3929802720,3380,3380,3380,3380,0
20240711,160400,3929802720,3380,3380,3380,3380,0
20240711,160300,3929802720,3380,3380,3380,3380,0
20240711,160200,3929802720,3380,3380,3380,3380,0
20240711,160100,3929802720,3380,3380,3380,3380,0
20240711,160000,3929802720,3380,3380,3380,3380,0
20240711,155900,3929802720,3380,3380,3380,3380,0
20240711,155800,3929802720,3380,3380,3380,3380,0
20240711,155700,3929802720,3380,3380,3380,3380,0
20240711,155600,3929802720,3380,3380,3380,3380,0
20240711,155500,3929802720,3380,3380,3380,3380,5941
20240711,155400,3929802720,3380,3380,3380,3380,0
20240711,155300,3929802720,3380,3380,3380,3380,0
20240711,155200,3929802720,3380,3380,3380,3380,0
20240711,155100,3929802720,3380,3380,3380,3380,0
20240711,155000,3929802720,3380,3380,3380,3380,0
20240711,154900,3929802720,3380,3380,3380,3380,0
20240711,154800,3929802720,3380,3380,3380,3380,0
20240711,154700,3929802720,3380,3380,3380,3380,0
20240711,154600,3929802720,3380,3380,3380,3380,0
20240711,154500,3929802720,3380,3380,3380,3380,0
20240711,154400,3929802720,3380,3380,3380,3380,0
20240711,154300,3929802720,3380,3380,3380,3380,0
20240711,154200,3929802720,3380,3380,3380,3380,0
20240711,154100,3929802720,3380,3380,3380,3380,0
20240711,154000,3929802720,3380,3380,3380,3380,0
20240711,153900,3929802720,3380,3380,3380,3380,0
20240711,153800,3929802720,3380,3380,3380,3380,0
20240711,153700,3929802720,3380,3380,3380,3380,0
20240711,153600,3929802720,3380,3380,3380,3380,0
20240711,153500,3929802720,3380,3380,3380,3380,0
20240711,153400,3929802720,3380,3380,3380,3380,0
20240711,153300,3929802720,3380,3380,3380,3380,0
20240711,153200,3929802720,3380,3380,3380,3380,0
20240711,153100,3929802720,3380,3380,3380,3380,0
20240711,153000,3929802720,3380,3380,3380,3380,5941
20240711,152900,3909722140,3360,3360,3360,3360,0
20240711,152800,3909722140,3360,3360,3360,3360,0
20240711,152700,3909722140,3360,3360,3360,3360,0
20240711,152600,3909722140,3360,3360,3360,3360,0
20240711,152500,3909722140,3360,3360,3360,3360,0
20240711,152400,3909722140,3360,3360,3360,3360,0
20240711,152300,3909722140,3360,3360,3360,3360,0
20240711,152200,3909722140,3360,3360,3360,3360,0
20240711,152100,3909722140,3360,3360,3360,3360,0
20240711,152000,3909722140,3360,3360,3360,3360,0
20240711,151900,3909722140,3360,3360,3390,3360,4923
20240711,151800,3893094110,3375,3365,3375,3360,718
20240711,151700,3890674860,3365,3360,3380,3360,5694
20240711,151600,3871496775,3365,3350,3365,3350,4861
20240711,151500,3855197845,3350,3340,3350,3335,6822
20240711,151400,3832382905,3335,3335,3340,3335,1280
20240711,151300,3828112785,3340,3345,3345,3335,3321
20240711,151200,3817021640,3350,3345,3350,3335,8797
20240711,151100,3787647620,3335,3340,3345,3335,4028
20240711,151000,3774207290,3335,3350,3350,3335,6644
20240711,150900,3752020495,3355,3350,3355,3350,1229
20240711,150800,3747902910,3350,3365,3365,3350,788
20240711,150700,3745261465,3365,3360,3365,3350,5738
20240711,150600,3726026000,3355,3360,3365,3355,2183
20240711,150500,3718700865,3360,3380,3380,3360,10245
20240711,150400,3684260130,3380,3370,3380,3365,6015
20240711,150300,3663955015,3365,3370,3380,3365,3065
20240711,150200,3653626100,3385,3385,3385,3385,101
20240711,150100,3653284215,3385,3375,3385,3375,1135
20240711,150000,3649452360,3390,3390,3390,3380,2351
20240711,145900,3641501735,3390,3390,3390,3390,167
20240711,145800,3640935605,3390,3395,3395,3390,104
20240711,145700,3640583025,3395,3390,3405,3380,2497
20240711,145600,3632099485,3380,3385,3385,3375,3251
20240711,145500,3621110400,3385,3375,3385,3375,2930
20240711,145400,3611197725,3375,3375,3375,3375,1500
20240711,145300,3606135225,3375,3370,3375,3370,3245
20240711,145200,3595190850,3370,3365,3375,3360,5501
20240711,145100,3576662325,3375,3365,3375,3365,1610
20240711,145000,3571235475,3370,3370,3370,3370,520
20240711,144900,3569483075,3370,3375,3375,3370,929
20240711,144800,3566352190,3370,3370,3370,3360,4513
20240711,144700,3551165400,3370,3370,3375,3360,1312
20240711,144600,3546751645,3370,3375,3375,3370,108
20240711,144500,3546387285,3370,3375,3375,3370,52
20240711,144400,3546211795,3375,3370,3375,3355,1475
20240711,144300,3541254140,3365,3370,3370,3365,247
20240711,144200,3540422250,3370,3375,3375,3370,30
20240711,144100,3540321025,3375,3370,3375,3350,15809
20240711,144000,3487103200,3350,3375,3380,3350,6276
20240711,143900,3466058045,3365,3375,3380,3360,37426
20240711,143800,3340169130,3380,3380,3380,3380,6
20240711,143700,3340148850,3380,3380,3380,3380,51
20240711,143600,3339976470,3375,3375,3380,3375,4268
20240711,143500,3325571965,3385,3380,3385,3375,53
20240711,143400,3325393070,3375,3385,3385,3375,8766
20240711,143300,3295769625,3385,3390,3395,3385,5375
20240711,143200,3277568460,3395,3395,3395,3385,3808
20240711,143100,3264661830,3395,3390,3395,3390,721
20240711,143000,3262217615,3395,3395,3395,3395,11
20240711,142900,3262180270,3395,3395,3395,3390,57
20240711,142800,3261986760,3395,3400,3400,3390,6990
20240711,142700,3238281495,3405,3405,3405,3405,0
20240711,142600,3238281495,3405,3405,3405,3405,20
20240711,142500,3238213395,3405,3405,3405,3405,0
20240711,142400,3238213395,3405,3395,3405,3395,401
20240711,142300,3236851990,3395,3405,3405,3395,5976
20240711,142200,3216563340,3405,3400,3405,3395,6446
20240711,142100,3194652140,3400,3405,3405,3400,4747
20240711,142000,3178504550,3405,3410,3410,3405,5054
20240711,141900,3161295670,3410,3410,3410,3410,2138
20240711,141800,3154005090,3415,3415,3415,3410,318
20240711,141700,3152920675,3415,3415,3415,3415,1697
20240711,141600,3147125420,3415,3410,3415,3410,2921
20240711,141500,3137164805,3410,3410,3410,3410,1825
20240711,141400,3130941555,3415,3415,3415,3410,1613
20240711,141300,3125441160,3405,3410,3410,3405,560
20240711,141200,3123531860,3410,3415,3415,3410,25
20240711,141100,3123446585,3415,3415,3415,3415,1000
20240711,141000,3120031585,3415,3405,3415,3405,3730
20240711,140900,3107315645,3415,3410,3415,3410,508
20240711,140800,3105581790,3410,3410,3410,3410,1
20240711,140700,3105578380,3405,3410,3410,3405,29
20240711,140600,3105479620,3410,3405,3410,3405,507
20240711,140500,3103753280,3410,3410,3410,3410,500
20240711,140400,3102048280,3410,3410,3410,3410,0
20240711,140300,3102048280,3410,3420,3420,3410,451
20240711,140200,3100510360,3405,3410,3410,3405,3749
20240711,140100,3087742850,3410,3410,3410,3410,0
20240711,140000,3087742850,3410,3420,3420,3410,158
20240711,135900,3087203490,3420,3420,3420,3420,80
20240711,135800,3086929890,3420,3415,3420,3415,1485
20240711,135700,3081851960,3415,3410,3415,3410,2453
20240711,135600,3073485725,3415,3415,3415,3410,189
20240711,135500,3072840725,3410,3415,3415,3410,1090
20240711,135400,3069123375,3420,3420,3420,3420,0
20240711,135300,3069123375,3420,3415,3420,3410,2008
20240711,135200,3062271760,3410,3410,3420,3410,1295
20240711,135100,3057850790,3410,3415,3420,3410,2506
20240711,135000,3049300005,3420,3420,3420,3420,44
20240711,134900,3049149525,3420,3420,3420,3415,1101
20240711,134800,3045384605,3420,3420,3420,3415,1154
20240711,134700,3041443680,3420,3425,3425,3420,661
20240711,134600,3039183055,3420,3420,3425,3420,1027
20240711,134500,3035670710,3420,3420,3420,3420,166
20240711,134400,3035102990,3425,3410,3425,3410,1571
20240711,134300,3029731270,3410,3415,3415,3410,14058
20240711,134200,2981793375,3420,3420,3420,3420,4
20240711,134100,2981779695,3420,3420,3420,3415,772
20240711,134000,2979143175,3420,3415,3420,3415,1162
20240711,133900,2975174830,3410,3410,3415,3410,72
20240711,133800,2974929195,3410,3415,3415,3410,2477
20240711,133700,2966482420,3415,3415,3415,3415,27
20240711,133600,2966390215,3415,3410,3415,3410,170
20240711,133500,2965810165,3420,3420,3420,3420,2
20240711,133400,2965803325,3420,3420,3420,3410,7189
20240711,133300,2941281895,3425,3430,3430,3425,24
20240711,133200,2941199675,3415,3425,3425,3415,3020
20240711,133100,2930884485,3430,3430,3430,3430,338
20240711,133000,2929725145,3435,3440,3440,3435,550
20240711,132900,2927833245,3440,3440,3440,3440,0
20240711,132800,2927833245,3440,3435,3440,3435,1261
20240711,132700,2923497360,3440,3415,3440,3415,8597
20240711,132600,2894010005,3415,3410,3415,3410,1656
20240711,132500,2888357495,3415,3415,3415,3410,992
20240711,132400,2884974765,3410,3410,3415,3410,400
20240711,132300,2883610745,3415,3415,3415,3415,2501
20240711,132200,2875069830,3415,3420,3420,3415,612
20240711,132100,2872979840,3420,3415,3420,3415,2960
20240711,132000,2862871340,3415,3425,3425,3415,57
20240711,131900,2862676535,3415,3425,3425,3415,547
20240711,131800,2860808320,3425,3420,3425,3420,11
20240711,131700,2860770695,3425,3420,3425,3420,3102
20240711,131600,2850161850,3425,3425,3425,3425,42
20240711,131500,2850018000,3425,3420,3425,3420,101
20240711,131400,2849672570,3420,3415,3420,3415,430
20240711,131300,2848204115,3415,3420,3420,3415,301
20240711,131200,2847176145,3420,3420,3420,3420,288
20240711,131100,2846191185,3420,3420,3420,3420,3312
20240711,131000,2834864145,3430,3430,3430,3430,80
20240711,130900,2834589745,3430,3430,3430,3430,20
20240711,130800,2834521145,3430,3420,3430,3420,1002
20240711,130700,2831094285,3430,3435,3440,3430,1729
20240711,130600,2825155525,3435,3435,3435,3435,2
20240711,130500,2825148655,3420,3430,3430,3420,1500
20240711,130400,2820011445,3435,3435,3435,3435,22
20240711,130300,2819935875,3435,3435,3435,3425,33
20240711,130200,2819822690,3435,3425,3435,3425,67
20240711,130100,2819592565,3425,3425,3425,3425,11
20240711,130000,2819554890,3425,3425,3425,3425,2
20240711,125900,2819548040,3425,3425,3425,3425,0
20240711,125800,2819548040,3425,3425,3425,3425,1
20240711,125700,2819544615,3425,3425,3425,3425,0
20240711,125600,2819544615,3425,3425,3425,3425,41
20240711,125500,2819404190,3440,3430,3440,3425,1428
20240711,125400,2814508875,3440,3440,3440,3440,100
20240711,125300,2814164875,3440,3440,3440,3440,3
20240711,125200,2814154555,3440,3435,3440,3435,1165
20240711,125100,2810150075,3435,3430,3435,3425,1001
20240711,125000,2806717065,3435,3430,3435,3430,352
20240711,124900,2805509645,3430,3430,3430,3430,707
20240711,124800,2803084635,3430,3430,3430,3425,291
20240711,124700,2802086630,3430,3430,3430,3430,292
20240711,124600,2801085070,3430,3430,3430,3430,1135
20240711,124500,2797192020,3430,3430,3430,3430,4
20240711,124400,2797178300,3430,3425,3430,3425,123
20240711,124300,2796756975,3425,3425,3425,3425,10
20240711,124200,2796722725,3425,3415,3425,3415,869
20240711,124100,2793751675,3415,3415,3420,3415,572
20240711,124000,2791798285,3420,3415,3420,3415,4001
20240711,123900,2778134865,3420,3420,3420,3420,1623
20240711,123800,2772584205,3420,3430,3430,3420,384
20240711,123700,2771267995,3420,3415,3420,3415,2687
20240711,123600,2762081300,3420,3420,3420,3415,481
20240711,123500,2760436680,3420,3420,3420,3415,404
20240711,123400,2759057000,3420,3420,3420,3420,2507
20240711,123300,2750483060,3430,3430,3430,3430,0
20240711,123200,2750483060,3430,3430,3430,3430,20
20240711,123100,2750414460,3435,3425,3435,3425,1201
20240711,123000,2746301025,3435,3435,3435,3435,0
20240711,122900,2746301025,3435,3435,3435,3435,0
20240711,122800,2746301025,3435,3435,3435,3435,2
20240711,122700,2746294155,3435,3425,3435,3425,801
20240711,122600,2743544680,3420,3420,3420,3420,1000
20240711,122500,2740124680,3420,3420,3420,3420,566
20240711,122400,2738188960,3435,3435,3435,3435,17
20240711,122300,2738130565,3435,3430,3435,3420,1602
20240711,122200,2732645700,3430,3430,3430,3420,3851
20240711,122100,2719443280,3420,3420,3420,3420,200
20240711,122000,2718759280,3430,3430,3430,3425,3003
20240711,121900,2708458995,3430,3430,3430,3430,1007
20240711,121800,2705004985,3430,3420,3430,3420,56
20240711,121700,2704813435,3430,3430,3430,3430,1
20240711,121600,2704810005,3430,3425,3430,3425,2
20240711,121500,2704803150,3420,3425,3430,3420,1559
20240711,121400,2699463575,3425,3425,3430,3425,8459
20240711,121300,2670491495,3425,3425,3425,3425,6
20240711,121200,2670470945,3430,3425,3430,3425,2767
20240711,121100,2660993965,3430,3430,3430,3430,0
20240711,121000,2660993965,3430,3430,3430,3430,2438
20240711,120900,2652631625,3430,3440,3440,3430,4
20240711,120800,2652617885,3430,3430,3430,3430,181
20240711,120700,2651997055,3440,3440,3440,3440,9
20240711,120600,2651966095,3440,3440,3440,3440,55
20240711,120500,2651776895,3440,3430,3440,3430,646
20240711,120400,2649560005,3440,3440,3440,3440,12
20240711,120300,2649518725,3440,3430,3440,3430,7
20240711,120200,2649494695,3430,3445,3445,3430,47
20240711,120100,2649333390,3440,3440,3440,3440,251
20240711,120000,2648469950,3435,3440,3440,3435,1817
20240711,115900,2642228530,3440,3445,3445,3440,324
20240711,115800,2641113945,3445,3445,3445,3445,467
20240711,115700,2639505130,3445,3445,3445,3445,41
20240711,115600,2639363885,3435,3440,3440,3435,1315
20240711,115500,2634842470,3440,3440,3440,3440,742
20240711,115400,2632289990,3440,3440,3440,3440,2
20240711,115300,2632283110,3440,3445,3445,3440,248
20240711,115200,2631429960,3435,3435,3435,3435,4
20240711,115100,2631416220,3445,3440,3445,3440,1387
20240711,115000,2626644935,3445,3445,3445,3445,2
20240711,114900,2626638045,3445,3445,3445,3445,37
20240711,114800,2626510580,3440,3440,3450,3440,1390
20240711,114700,2621728800,3445,3445,3445,3445,2400
20240711,114600,2613460800,3450,3450,3450,3445,1202
20240711,114500,2609313905,3450,3445,3455,3445,3273
20240711,114400,2598018645,3450,3445,3450,3445,1935
20240711,114300,2591350695,3445,3440,3445,3440,905
20240711,114200,2588233470,3440,3440,3440,3440,3608
20240711,114100,2575821950,3435,3425,3435,3425,8207
20240711,114000,2547667565,3425,3425,3425,3425,0
20240711,113900,2547667565,3425,3425,3425,3425,425
20240711,113800,2546211940,3420,3420,3420,3420,400
20240711,113700,2544843940,3430,3430,3430,3420,508
20240711,113600,2543104480,3430,3430,3430,3430,0
20240711,113500,2543104480,3430,3430,3430,3430,0
20240711,113400,2543104480,3430,3420,3430,3420,1458
20240711,113300,2538105040,3420,3420,3430,3420,637
20240711,113200,2535926485,3420,3425,3430,3420,1424
20240711,113100,2531053190,3430,3430,3430,3425,1270
20240711,113000,2526700940,3425,3430,3435,3425,909
20240711,112900,2523582910,3430,3425,3430,3425,2756
20240711,112800,2514130070,3425,3415,3430,3415,1651
20240711,112700,2508479890,3415,3415,3415,3415,2180
20240711,112600,2501035190,3420,3415,3420,3415,1050
20240711,112500,2497446940,3415,3415,3415,3415,4947
20240711,112400,2480552935,3415,3415,3415,3415,792
20240711,112300,2477848255,3415,3415,3415,3415,1214
20240711,112200,2473702445,3415,3420,3420,3415,1674
20240711,112100,2467982375,3415,3415,3415,3410,1964
20240711,112000,2461276815,3415,3415,3415,3415,12
20240711,111900,2461235835,3410,3415,3415,3405,202
20240711,111800,2460547015,3405,3415,3415,3405,1659
20240711,111700,2454890010,3415,3420,3420,3415,130
20240711,111600,2454445985,3420,3420,3420,3420,20
20240711,111500,2454377585,3420,3420,3420,3420,5
20240711,111400,2454360485,3420,3415,3420,3415,699
20240711,111300,2451972230,3415,3410,3415,3410,673
20240711,111200,2449675190,3405,3405,3405,3405,154
20240711,111100,2449150820,3405,3415,3415,3405,204
20240711,111000,2448456160,3405,3405,3405,3405,1
20240711,110900,2448452755,3405,3405,3405,3405,22
20240711,110800,2448377845,3410,3410,3410,3410,60
20240711,110700,2448173245,3410,3400,3410,3400,712
20240711,110600,2445747425,3400,3400,3400,3400,1778
20240711,110500,2439702225,3400,3420,3420,3400,5032
20240711,110400,2422579475,3420,3420,3420,3405,2811
20240711,110300,2412993220,3405,3405,3405,3405,451
20240711,110200,2411457565,3405,3410,3410,3405,224
20240711,110100,2410694565,3420,3420,3420,3420,76
20240711,110000,2410434645,3420,3410,3420,3410,2075
20240711,105900,2403347645,3425,3425,3425,3425,1
20240711,105800,2403344220,3405,3410,3410,3405,163
20240711,105700,2402788695,3415,3425,3425,3415,359
20240711,105600,2401562130,3435,3430,3435,3420,853
20240711,105500,2398639445,3435,3435,3435,3410,3201
20240711,105400,2387688920,3420,3425,3440,3420,1972
20240711,105300,2380926410,3425,3400,3425,3400,2966
20240711,105200,2370811080,3400,3410,3415,3395,13672
20240711,105100,2324312840,3410,3405,3410,3400,3719
20240711,105000,2311657870,3405,3415,3415,3405,4997
20240711,104900,2294643075,3410,3410,3410,3405,1577
20240711,104800,2289267875,3405,3405,3405,3405,1000
20240711,104700,2285862875,3405,3410,3420,3405,2859
20240711,104600,2276110505,3415,3415,3415,3415,5727
20240711,104500,2256552800,3420,3420,3420,3420,2
20240711,104400,2256545960,3425,3425,3425,3425,0
20240711,104300,2256545960,3425,3410,3425,3410,413
20240711,104200,2255137070,3410,3415,3415,3410,86
20240711,104100,2254843520,3410,3410,3410,3410,50
20240711,104000,2254673020,3410,3410,3410,3410,7352
20240711,103900,2229602700,3415,3415,3415,3415,1362
20240711,103800,2224951470,3415,3420,3420,3415,4717
20240711,103700,2208841950,3415,3425,3425,3415,6670
20240711,103600,2186031570,3425,3425,3425,3425,0
20240711,103500,2186031570,3425,3430,3430,3420,1216
20240711,103400,2181861900,3425,3420,3425,3420,79
20240711,103300,2181591575,3430,3435,3435,3430,3010
20240711,103200,2171267265,3430,3445,3445,3430,2450
20240711,103100,2162854265,3445,3430,3445,3425,347
20240711,103000,2161660625,3430,3430,3435,3420,3361
20240711,102900,2150143370,3445,3425,3445,3425,501
20240711,102800,2148422590,3420,3420,3425,3420,4986
20240711,102700,2131369970,3425,3425,3430,3420,1107
20240711,102600,2127579550,3425,3430,3430,3420,1539
20240711,102500,2122306160,3440,3430,3440,3430,151
20240711,102400,2121787230,3430,3430,3440,3430,2723
20240711,102300,2112441340,3430,3430,3430,3425,894
20240711,102200,2109375180,3430,3425,3440,3425,635
20240711,102100,2107198670,3425,3425,3425,3425,384
20240711,102000,2105883470,3425,3420,3425,3420,2152
20240711,101900,2098520605,3420,3425,3445,3420,12344
20240711,101800,2056230175,3430,3450,3450,3430,3205
20240711,101700,2045234105,3450,3440,3455,3430,16488
20240711,101600,1988659075,3455,3445,3455,3430,2132
20240711,101500,1981338680,3445,3445,3445,3435,8350
20240711,101400,1952635115,3445,3440,3445,3440,2684
20240711,101300,1943402145,3445,3460,3460,3445,5335
20240711,101200,1925003655,3460,3455,3460,3445,4302
20240711,101100,1910170240,3455,3455,3465,3455,1531
20240711,101000,1904880625,3465,3465,3470,3465,1002
20240711,100900,1901408690,3465,3460,3465,3455,1737
20240711,100800,1895405185,3460,3465,3465,3460,515
20240711,100700,1893622285,3465,3460,3465,3460,1740
20240711,100600,1887601385,3465,3465,3465,3460,763
20240711,100500,1884960745,3465,3465,3465,3465,1776
20240711,100400,1878806905,3465,3460,3470,3460,616
20240711,100300,1876671520,3470,3460,3470,3460,111
20240711,100200,1876287450,3470,3460,3470,3460,53
20240711,100100,1876104060,3470,3470,3470,3460,6739
20240711,100000,1852773620,3465,3475,3480,3465,14038
20240711,095900,1804063945,3470,3460,3470,3460,3727
20240711,095800,1791149955,3460,3455,3460,3455,1592
20240711,095700,1785649340,3455,3455,3455,3455,200
20240711,095600,1784958340,3450,3450,3450,3440,4587
20240711,095500,1769173200,3450,3445,3450,3445,3906
20240711,095400,1755711010,3435,3440,3440,3435,1633
20240711,095300,1750099890,3440,3440,3440,3440,8
20240711,095200,1750072370,3440,3430,3440,3430,1071
20240711,095100,1746393755,3435,3430,3440,3430,1128
20240711,095000,1742518305,3440,3440,3440,3430,2292
20240711,094900,1734642440,3445,3440,3445,3440,1864
20240711,094800,1728223755,3440,3435,3445,3430,4125
20240711,094700,1714042180,3430,3430,3430,3430,285
20240711,094600,1713064630,3430,3430,3435,3430,815
20240711,094500,1710267065,3435,3455,3455,3430,11022
20240711,094400,1672417850,3455,3455,3455,3440,3902
20240711,094300,1658958630,3460,3460,3460,3460,0
20240711,094200,1658958630,3460,3455,3460,3455,5675
20240711,094100,1639325010,3455,3460,3460,3455,2379
20240711,094000,1631099990,3460,3455,3460,3450,6463
20240711,093900,1608783575,3455,3450,3455,3430,7113
20240711,093800,1584234165,3450,3445,3450,3430,8514
20240711,093700,1554949605,3435,3440,3440,3425,22039
20240711,093600,1479355275,3435,3440,3445,3435,2071
20240711,093500,1472234385,3440,3435,3445,3430,7479
20240711,093400,1446517300,3440,3445,3450,3440,5193
20240711,093300,1428652400,3450,3450,3450,3450,3345
20240711,093200,1417112150,3450,3455,3460,3440,19079
20240711,093100,1351309685,3455,3460,3460,3455,1566
20240711,093000,1345898235,3465,3460,3465,3450,3979
20240711,092900,1332134330,3455,3460,3465,3455,12490
20240711,092800,1288914225,3460,3460,3460,3440,13601
20240711,092700,1241975930,3455,3465,3470,3455,6848
20240711,092600,1218253505,3470,3475,3480,3470,11328
20240711,092500,1178935045,3475,3485,3490,3475,16232
20240711,092400,1122436840,3485,3515,3520,3485,44097
20240711,092300,967935045,3525,3515,3525,3510,26718
20240711,092200,874001090,3510,3520,3520,3495,38122
20240711,092100,740445000,3520,3495,3520,3490,19003
20240711,092000,673890930,3495,3480,3495,3460,5090
20240711,091900,656165690,3480,3435,3485,3430,20446
20240711,091800,585157245,3435,3450,3450,3435,9048
20240711,091700,553984035,3450,3465,3470,3450,4194
20240711,091600,539486560,3455,3475,3475,3455,16911
20240711,091500,480907640,3475,3475,3480,3465,9577
20240711,091400,447626835,3475,3465,3475,3460,11153
20240711,091300,408917150,3465,3460,3465,3455,5616
20240711,091200,389486940,3460,3450,3460,3450,3975
20240711,091100,375741435,3455,3435,3455,3435,5595
20240711,091000,356461630,3440,3430,3440,3420,5073
20240711,090900,339055645,3435,3420,3450,3420,11033
20240711,090800,301162645,3425,3430,3430,3425,1762
20240711,090700,295126795,3420,3420,3420,3415,1401
20240711,090600,290336725,3415,3430,3440,3415,6139
20240711,090500,269322260,3425,3410,3425,3390,28163
20240711,090400,173387010,3415,3410,3425,3410,5395
20240711,090300,154945365,3405,3415,3420,3405,9167
20240711,090200,123682550,3430,3445,3445,3415,8730
20240711,090100,93775960,3445,3440,3445,3425,5453
20240711,090000,75050315,3440,3455,3470,3435,21745