stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240710,214400,274320195,3400,3400,3400,3400,3274
20240710,214300,274320195,3400,3400,3400,3400,0
20240710,214200,274320195,3400,3400,3400,3400,0
20240710,214100,274320195,3400,3400,3400,3400,0
20240710,214000,274320195,3400,3400,3400,3400,0
20240710,213900,274320195,3400,3400,3400,3400,0
20240710,213800,274320195,3400,3400,3400,3400,0
20240710,213700,274320195,3400,3400,3400,3400,0
20240710,213600,274320195,3400,3400,3400,3400,0
20240710,213500,274320195,3400,3400,3400,3400,0
20240710,213400,274320195,3400,3400,3400,3400,0
20240710,213300,274320195,3400,3400,3400,3400,0
20240710,213200,274320195,3400,3400,3400,3400,0
20240710,213100,274320195,3400,3400,3400,3400,0
20240710,213000,274320195,3400,3400,3400,3400,0
20240710,212900,274320195,3400,3400,3400,3400,0
20240710,212800,274320195,3400,3400,3400,3400,0
20240710,212700,274320195,3400,3400,3400,3400,0
20240710,212600,274320195,3400,3400,3400,3400,0
20240710,212500,274320195,3400,3400,3400,3400,0
20240710,212400,274320195,3400,3400,3400,3400,0
20240710,212300,274320195,3400,3400,3400,3400,0
20240710,212200,274320195,3400,3400,3400,3400,0
20240710,212100,274320195,3400,3400,3400,3400,0
20240710,212000,274320195,3400,3400,3400,3400,0
20240710,211900,274320195,3400,3400,3400,3400,0
20240710,211800,274320195,3400,3400,3400,3400,0
20240710,211700,274320195,3400,3400,3400,3400,0
20240710,211600,274320195,3400,3400,3400,3400,0
20240710,211500,274320195,3400,3400,3400,3400,0
20240710,211400,274320195,3400,3400,3400,3400,3274
20240710,211300,274320195,3400,3400,3400,3400,0
20240710,211200,274320195,3400,3400,3400,3400,0
20240710,211100,274320195,3400,3400,3400,3400,0
20240710,211000,274320195,3400,3400,3400,3400,0
20240710,210900,274320195,3400,3400,3400,3400,0
20240710,210800,274320195,3400,3400,3400,3400,0
20240710,210700,274320195,3400,3400,3400,3400,0
20240710,210600,274320195,3400,3400,3400,3400,0
20240710,210500,274320195,3400,3400,3400,3400,0
20240710,210400,274320195,3400,3400,3400,3400,0
20240710,210300,274320195,3400,3400,3400,3400,0
20240710,210200,274320195,3400,3400,3400,3400,0
20240710,210100,274320195,3400,3400,3400,3400,0
20240710,210000,274320195,3400,3400,3400,3400,0
20240710,205900,274320195,3400,3400,3400,3400,0
20240710,205800,274320195,3400,3400,3400,3400,0
20240710,205700,274320195,3400,3400,3400,3400,0
20240710,205600,274320195,3400,3400,3400,3400,0
20240710,205500,274320195,3400,3400,3400,3400,0
20240710,205400,274320195,3400,3400,3400,3400,0
20240710,205300,274320195,3400,3400,3400,3400,0
20240710,205200,274320195,3400,3400,3400,3400,0
20240710,205100,274320195,3400,3400,3400,3400,0
20240710,205000,274320195,3400,3400,3400,3400,0
20240710,204900,274320195,3400,3400,3400,3400,0
20240710,204800,274320195,3400,3400,3400,3400,0
20240710,204700,274320195,3400,3400,3400,3400,0
20240710,204600,274320195,3400,3400,3400,3400,0
20240710,204500,274320195,3400,3400,3400,3400,0
20240710,204400,274320195,3400,3400,3400,3400,3274
20240710,204300,274320195,3400,3400,3400,3400,0
20240710,204200,274320195,3400,3400,3400,3400,0
20240710,204100,274320195,3400,3400,3400,3400,0
20240710,204000,274320195,3400,3400,3400,3400,0
20240710,203900,274320195,3400,3400,3400,3400,0
20240710,203800,274320195,3400,3400,3400,3400,0
20240710,203700,274320195,3400,3400,3400,3400,0
20240710,203600,274320195,3400,3400,3400,3400,0
20240710,203500,274320195,3400,3400,3400,3400,0
20240710,203400,274320195,3400,3400,3400,3400,0
20240710,203300,274320195,3400,3400,3400,3400,0
20240710,203200,274320195,3400,3400,3400,3400,0
20240710,203100,274320195,3400,3400,3400,3400,0
20240710,203000,274320195,3400,3400,3400,3400,0
20240710,202900,274320195,3400,3400,3400,3400,0
20240710,202800,274320195,3400,3400,3400,3400,0
20240710,202700,274320195,3400,3400,3400,3400,0
20240710,202600,274320195,3400,3400,3400,3400,0
20240710,202500,274320195,3400,3400,3400,3400,0
20240710,202400,274320195,3400,3400,3400,3400,0
20240710,202300,274320195,3400,3400,3400,3400,0
20240710,202200,274320195,3400,3400,3400,3400,0
20240710,202100,274320195,3400,3400,3400,3400,0
20240710,202000,274320195,3400,3400,3400,3400,0
20240710,201900,274320195,3400,3400,3400,3400,0
20240710,201800,274320195,3400,3400,3400,3400,0
20240710,201700,274320195,3400,3400,3400,3400,0
20240710,201600,274320195,3400,3400,3400,3400,0
20240710,201500,274320195,3400,3400,3400,3400,0
20240710,201400,274320195,3400,3400,3400,3400,3274
20240710,201300,274320195,3400,3400,3400,3400,0
20240710,201200,274320195,3400,3400,3400,3400,0
20240710,201100,274320195,3400,3400,3400,3400,0
20240710,201000,274320195,3400,3400,3400,3400,0
20240710,200900,274320195,3400,3400,3400,3400,0
20240710,200800,274320195,3400,3400,3400,3400,0
20240710,200700,274320195,3400,3400,3400,3400,0
20240710,200600,274320195,3400,3400,3400,3400,0
20240710,200500,274320195,3400,3400,3400,3400,0
20240710,200400,274320195,3400,3400,3400,3400,0
20240710,200300,274320195,3400,3400,3400,3400,0
20240710,200200,274320195,3400,3400,3400,3400,0
20240710,200100,274320195,3400,3400,3400,3400,0
20240710,200000,274320195,3400,3400,3400,3400,0
20240710,195900,274320195,3400,3400,3400,3400,0
20240710,195800,274320195,3400,3400,3400,3400,0
20240710,195700,274320195,3400,3400,3400,3400,0
20240710,195600,274320195,3400,3400,3400,3400,0
20240710,195500,274320195,3400,3400,3400,3400,0
20240710,195400,274320195,3400,3400,3400,3400,0
20240710,195300,274320195,3400,3400,3400,3400,0
20240710,195200,274320195,3400,3400,3400,3400,0
20240710,195100,274320195,3400,3400,3400,3400,0
20240710,195000,274320195,3400,3400,3400,3400,0
20240710,194900,274320195,3400,3400,3400,3400,0
20240710,194800,274320195,3400,3400,3400,3400,0
20240710,194700,274320195,3400,3400,3400,3400,0
20240710,194600,274320195,3400,3400,3400,3400,0
20240710,194500,274320195,3400,3400,3400,3400,0
20240710,194400,274320195,3400,3400,3400,3400,3274
20240710,194300,274320195,3400,3400,3400,3400,0
20240710,194200,274320195,3400,3400,3400,3400,0
20240710,194100,274320195,3400,3400,3400,3400,0
20240710,194000,274320195,3400,3400,3400,3400,0
20240710,193900,274320195,3400,3400,3400,3400,0
20240710,193800,274320195,3400,3400,3400,3400,0
20240710,193700,274320195,3400,3400,3400,3400,0
20240710,193600,274320195,3400,3400,3400,3400,0
20240710,193500,274320195,3400,3400,3400,3400,0
20240710,193400,274320195,3400,3400,3400,3400,0
20240710,193300,274320195,3400,3400,3400,3400,0
20240710,193200,274320195,3400,3400,3400,3400,0
20240710,193100,274320195,3400,3400,3400,3400,0
20240710,193000,274320195,3400,3400,3400,3400,0
20240710,192900,274320195,3400,3400,3400,3400,0
20240710,192800,274320195,3400,3400,3400,3400,0
20240710,192700,274320195,3400,3400,3400,3400,0
20240710,192600,274320195,3400,3400,3400,3400,0
20240710,192500,274320195,3400,3400,3400,3400,0
20240710,192400,274320195,3400,3400,3400,3400,0
20240710,192300,274320195,3400,3400,3400,3400,0
20240710,192200,274320195,3400,3400,3400,3400,0
20240710,192100,274320195,3400,3400,3400,3400,0
20240710,192000,274320195,3400,3400,3400,3400,0
20240710,191900,274320195,3400,3400,3400,3400,0
20240710,191800,274320195,3400,3400,3400,3400,0
20240710,191700,274320195,3400,3400,3400,3400,0
20240710,191600,274320195,3400,3400,3400,3400,0
20240710,191500,274320195,3400,3400,3400,3400,0
20240710,191400,274320195,3400,3400,3400,3400,3274
20240710,191300,274320195,3400,3400,3400,3400,0
20240710,191200,274320195,3400,3400,3400,3400,0
20240710,191100,274320195,3400,3400,3400,3400,0
20240710,191000,274320195,3400,3400,3400,3400,0
20240710,190900,274320195,3400,3400,3400,3400,0
20240710,190800,274320195,3400,3400,3400,3400,0
20240710,190700,274320195,3400,3400,3400,3400,0
20240710,190600,274320195,3400,3400,3400,3400,0
20240710,190500,274320195,3400,3400,3400,3400,0
20240710,190400,274320195,3400,3400,3400,3400,0
20240710,190300,274320195,3400,3400,3400,3400,0
20240710,190200,274320195,3400,3400,3400,3400,0
20240710,190100,274320195,3400,3400,3400,3400,0
20240710,190000,274320195,3400,3400,3400,3400,0
20240710,185900,274320195,3400,3400,3400,3400,0
20240710,185800,274320195,3400,3400,3400,3400,0
20240710,185700,274320195,3400,3400,3400,3400,0
20240710,185600,274320195,3400,3400,3400,3400,0
20240710,185500,274320195,3400,3400,3400,3400,0
20240710,185400,274320195,3400,3400,3400,3400,0
20240710,185300,274320195,3400,3400,3400,3400,0
20240710,185200,274320195,3400,3400,3400,3400,0
20240710,185100,274320195,3400,3400,3400,3400,0
20240710,185000,274320195,3400,3400,3400,3400,0
20240710,184900,274320195,3400,3400,3400,3400,0
20240710,184800,274320195,3400,3400,3400,3400,0
20240710,184700,274320195,3400,3400,3400,3400,0
20240710,184600,274320195,3400,3400,3400,3400,0
20240710,184500,274320195,3400,3400,3400,3400,0
20240710,184400,274320195,3400,3400,3400,3400,3274
20240710,184300,274320195,3400,3400,3400,3400,0
20240710,184200,274320195,3400,3400,3400,3400,0
20240710,184100,274320195,3400,3400,3400,3400,0
20240710,184000,274320195,3400,3400,3400,3400,0
20240710,183900,274320195,3400,3400,3400,3400,0
20240710,183800,274320195,3400,3400,3400,3400,0
20240710,183700,274320195,3400,3400,3400,3400,0
20240710,183600,274320195,3400,3400,3400,3400,0
20240710,183500,274320195,3400,3400,3400,3400,0
20240710,183400,274320195,3400,3400,3400,3400,0
20240710,183300,274320195,3400,3400,3400,3400,0
20240710,183200,274320195,3400,3400,3400,3400,0
20240710,183100,274320195,3400,3400,3400,3400,0
20240710,183000,274320195,3400,3400,3400,3400,0
20240710,182900,274320195,3400,3400,3400,3400,0
20240710,182800,274320195,3400,3400,3400,3400,0
20240710,182700,274320195,3400,3400,3400,3400,0
20240710,182600,274320195,3400,3400,3400,3400,0
20240710,182500,274320195,3400,3400,3400,3400,0
20240710,182400,274320195,3400,3400,3400,3400,0
20240710,182300,274320195,3400,3400,3400,3400,0
20240710,182200,274320195,3400,3400,3400,3400,0
20240710,182100,274320195,3400,3400,3400,3400,0
20240710,182000,274320195,3400,3400,3400,3400,0
20240710,181900,274320195,3400,3400,3400,3400,0
20240710,181800,274320195,3400,3400,3400,3400,0
20240710,181700,274320195,3400,3400,3400,3400,0
20240710,181600,274320195,3400,3400,3400,3400,0
20240710,181500,274320195,3400,3400,3400,3400,0
20240710,181400,274320195,3400,3400,3400,3400,3274
20240710,181300,274320195,3400,3400,3400,3400,0
20240710,181200,274320195,3400,3400,3400,3400,0
20240710,181100,274320195,3400,3400,3400,3400,0
20240710,181000,274320195,3400,3400,3400,3400,0
20240710,180900,274320195,3400,3400,3400,3400,0
20240710,180800,274320195,3400,3400,3400,3400,0
20240710,180700,274320195,3400,3400,3400,3400,0
20240710,180600,274320195,3400,3400,3400,3400,0
20240710,180500,274320195,3400,3400,3400,3400,0
20240710,180400,274320195,3400,3400,3400,3400,0
20240710,180300,274320195,3400,3400,3400,3400,0
20240710,180200,274320195,3400,3400,3400,3400,0
20240710,180100,274320195,3400,3400,3400,3400,0
20240710,180000,274320195,3400,3400,3400,3400,0
20240710,175900,274320195,3400,3400,3400,3400,0
20240710,175800,274320195,3400,3400,3400,3400,0
20240710,175700,274320195,3400,3400,3400,3400,0
20240710,175600,274320195,3400,3400,3400,3400,0
20240710,175500,274320195,3400,3400,3400,3400,0
20240710,175400,274320195,3400,3400,3400,3400,0
20240710,175300,274320195,3400,3400,3400,3400,0
20240710,175200,274320195,3400,3400,3400,3400,0
20240710,175100,274320195,3400,3400,3400,3400,0
20240710,175000,274320195,3400,3400,3400,3400,0
20240710,174900,274320195,3400,3400,3400,3400,0
20240710,174800,274320195,3400,3400,3400,3400,0
20240710,174700,274320195,3400,3400,3400,3400,0
20240710,174600,274320195,3400,3400,3400,3400,0
20240710,174500,274320195,3400,3400,3400,3400,0
20240710,174400,274320195,3400,3400,3400,3400,3274
20240710,174300,274320195,3400,3400,3400,3400,0
20240710,174200,274320195,3400,3400,3400,3400,0
20240710,174100,274320195,3400,3400,3400,3400,0
20240710,174000,274320195,3400,3400,3400,3400,0
20240710,173900,274320195,3400,3400,3400,3400,0
20240710,173800,274320195,3400,3400,3400,3400,0
20240710,173700,274320195,3400,3400,3400,3400,0
20240710,173600,274320195,3400,3400,3400,3400,0
20240710,173500,274320195,3400,3400,3400,3400,0
20240710,173400,274320195,3400,3400,3400,3400,0
20240710,173300,274320195,3400,3400,3400,3400,0
20240710,173200,274320195,3400,3400,3400,3400,0
20240710,173100,274320195,3400,3400,3400,3400,0
20240710,173000,274320195,3400,3400,3400,3400,0
20240710,172900,274320195,3400,3400,3400,3400,0
20240710,172800,274320195,3400,3400,3400,3400,0
20240710,172700,274320195,3400,3400,3400,3400,0
20240710,172600,274320195,3400,3400,3400,3400,0
20240710,172500,274320195,3400,3400,3400,3400,0
20240710,172400,274320195,3400,3400,3400,3400,0
20240710,172300,274320195,3400,3400,3400,3400,0
20240710,172200,274320195,3400,3400,3400,3400,0
20240710,172100,274320195,3400,3400,3400,3400,0
20240710,172000,274320195,3400,3400,3400,3400,0
20240710,171900,274320195,3400,3400,3400,3400,0
20240710,171800,274320195,3400,3400,3400,3400,0
20240710,171700,274320195,3400,3400,3400,3400,0
20240710,171600,274320195,3400,3400,3400,3400,0
20240710,171500,274320195,3400,3400,3400,3400,0
20240710,171400,274320195,3400,3400,3400,3400,3274
20240710,171300,274320195,3400,3400,3400,3400,0
20240710,171200,274320195,3400,3400,3400,3400,0
20240710,171100,274320195,3400,3400,3400,3400,0
20240710,171000,274320195,3400,3400,3400,3400,0
20240710,170900,274320195,3400,3400,3400,3400,0
20240710,170800,274320195,3400,3400,3400,3400,0
20240710,170700,274320195,3400,3400,3400,3400,0
20240710,170600,274320195,3400,3400,3400,3400,0
20240710,170500,274320195,3400,3400,3400,3400,0
20240710,170400,274320195,3400,3400,3400,3400,0
20240710,170300,274320195,3400,3400,3400,3400,0
20240710,170200,274320195,3400,3400,3400,3400,0
20240710,170100,274320195,3400,3400,3400,3400,0
20240710,170000,274320195,3400,3400,3400,3400,0
20240710,165900,274320195,3400,3400,3400,3400,0
20240710,165800,274320195,3400,3400,3400,3400,0
20240710,165700,274320195,3400,3400,3400,3400,0
20240710,165600,274320195,3400,3400,3400,3400,0
20240710,165500,274320195,3400,3400,3400,3400,0
20240710,165400,274320195,3400,3400,3400,3400,0
20240710,165300,274320195,3400,3400,3400,3400,0
20240710,165200,274320195,3400,3400,3400,3400,0
20240710,165100,274320195,3400,3400,3400,3400,0
20240710,165000,274320195,3400,3400,3400,3400,0
20240710,164900,274320195,3400,3400,3400,3400,0
20240710,164800,274320195,3400,3400,3400,3400,0
20240710,164700,274320195,3400,3400,3400,3400,0
20240710,164600,274320195,3400,3400,3400,3400,0
20240710,164500,274320195,3400,3400,3400,3400,0
20240710,164400,274320195,3400,3400,3400,3400,3274
20240710,164300,274320195,3400,3400,3400,3400,0
20240710,164200,274320195,3400,3400,3400,3400,0
20240710,164100,274320195,3400,3400,3400,3400,0
20240710,164000,274320195,3400,3400,3400,3400,0
20240710,163900,274320195,3400,3400,3400,3400,0
20240710,163800,274320195,3400,3400,3400,3400,0
20240710,163700,274320195,3400,3400,3400,3400,0
20240710,163600,274320195,3400,3400,3400,3400,0
20240710,163500,274320195,3400,3400,3400,3400,0
20240710,163400,274320195,3400,3400,3400,3400,0
20240710,163300,274320195,3400,3400,3400,3400,0
20240710,163200,274320195,3400,3400,3400,3400,0
20240710,163100,274320195,3400,3400,3400,3400,0
20240710,163000,274320195,3400,3400,3400,3400,0
20240710,162900,274320195,3400,3400,3400,3400,0
20240710,162800,274320195,3400,3400,3400,3400,0
20240710,162700,274320195,3400,3400,3400,3400,0
20240710,162600,274320195,3400,3400,3400,3400,0
20240710,162500,274320195,3400,3400,3400,3400,0
20240710,162400,274320195,3400,3400,3400,3400,0
20240710,162300,274320195,3400,3400,3400,3400,0
20240710,162200,274320195,3400,3400,3400,3400,0
20240710,162100,274320195,3400,3400,3400,3400,0
20240710,162000,274320195,3400,3400,3400,3400,0
20240710,161900,274320195,3400,3400,3400,3400,0
20240710,161800,274320195,3400,3400,3400,3400,0
20240710,161700,274320195,3400,3400,3400,3400,0
20240710,161600,274320195,3400,3400,3400,3400,0
20240710,161500,274320195,3400,3400,3400,3400,0
20240710,161400,274320195,3400,3400,3400,3400,3274
20240710,161300,274320195,3400,3400,3400,3400,0
20240710,161200,274320195,3400,3400,3400,3400,0
20240710,161100,274320195,3400,3400,3400,3400,0
20240710,161000,274320195,3400,3400,3400,3400,0
20240710,160900,274320195,3400,3400,3400,3400,0
20240710,160800,274320195,3400,3400,3400,3400,0
20240710,160700,274320195,3400,3400,3400,3400,0
20240710,160600,274320195,3400,3400,3400,3400,0
20240710,160500,274320195,3400,3400,3400,3400,0
20240710,160400,274320195,3400,3400,3400,3400,0
20240710,160300,274320195,3400,3400,3400,3400,0
20240710,160200,274320195,3400,3400,3400,3400,0
20240710,160100,274320195,3400,3400,3400,3400,0
20240710,160000,274320195,3400,3400,3400,3400,0
20240710,155900,274320195,3400,3400,3400,3400,0
20240710,155800,274320195,3400,3400,3400,3400,0
20240710,155700,274320195,3400,3400,3400,3400,0
20240710,155600,274320195,3400,3400,3400,3400,0
20240710,155500,274320195,3400,3400,3400,3400,0
20240710,155400,274320195,3400,3400,3400,3400,0
20240710,155300,274320195,3400,3400,3400,3400,0
20240710,155200,274320195,3400,3400,3400,3400,0
20240710,155100,274320195,3400,3400,3400,3400,0
20240710,155000,274320195,3400,3400,3400,3400,0
20240710,154900,274320195,3400,3400,3400,3400,0
20240710,154800,274320195,3400,3400,3400,3400,0
20240710,154700,274320195,3400,3400,3400,3400,0
20240710,154600,274320195,3400,3400,3400,3400,0
20240710,154500,274320195,3400,3400,3400,3400,0
20240710,154400,274320195,3400,3400,3400,3400,3274
20240710,154300,274320195,3400,3400,3400,3400,0
20240710,154200,274320195,3400,3400,3400,3400,0
20240710,154100,274320195,3400,3400,3400,3400,0
20240710,154000,274320195,3400,3400,3400,3400,0
20240710,153900,274320195,3400,3400,3400,3400,0
20240710,153800,274320195,3400,3400,3400,3400,0
20240710,153700,274320195,3400,3400,3400,3400,0
20240710,153600,274320195,3400,3400,3400,3400,0
20240710,153500,274320195,3400,3400,3400,3400,0
20240710,153400,274320195,3400,3400,3400,3400,0
20240710,153300,274320195,3400,3400,3400,3400,0
20240710,153200,274320195,3400,3400,3400,3400,0
20240710,153100,274320195,3400,3400,3400,3400,0
20240710,153000,274320195,3400,3400,3400,3400,3274
20240710,152900,263188595,3400,3400,3400,3400,0
20240710,152800,263188595,3400,3400,3400,3400,0
20240710,152700,263188595,3400,3400,3400,3400,0
20240710,152600,263188595,3400,3400,3400,3400,0
20240710,152500,263188595,3400,3400,3400,3400,0
20240710,152400,263188595,3400,3400,3400,3400,0
20240710,152300,263188595,3400,3400,3400,3400,0
20240710,152200,263188595,3400,3400,3400,3400,0
20240710,152100,263188595,3400,3400,3400,3400,0
20240710,152000,263188595,3400,3400,3400,3400,0
20240710,151900,263188595,3400,3395,3400,3395,6
20240710,151800,263168210,3400,3400,3400,3390,10
20240710,151700,263134250,3400,3385,3400,3370,610
20240710,151600,261074695,3385,3385,3385,3385,0
20240710,151500,261074695,3385,3375,3385,3375,195
20240710,151400,260416540,3385,3385,3385,3385,0
20240710,151300,260416540,3385,3385,3385,3385,0
20240710,151200,260416540,3385,3375,3385,3375,183
20240710,151100,259798840,3375,3375,3375,3375,0
20240710,151000,259798840,3375,3385,3385,3375,403
20240710,150900,258434715,3385,3385,3385,3385,1
20240710,150800,258431330,3385,3375,3385,3375,234
20240710,150700,257641550,3385,3385,3385,3385,0
20240710,150600,257641550,3385,3375,3385,3375,175
20240710,150500,257050855,3385,3385,3385,3385,0
20240710,150400,257050855,3385,3375,3385,3375,5
20240710,150300,257033960,3385,3380,3385,3380,141
20240710,150200,256557370,3385,3385,3385,3380,1808
20240710,150100,250441220,3385,3395,3395,3385,6
20240710,150000,250420880,3385,3395,3395,3385,506
20240710,145900,248708015,3400,3400,3400,3385,228
20240710,145800,247936085,3385,3405,3405,3385,3915
20240710,145700,234667115,3395,3395,3395,3395,3
20240710,145600,234656930,3400,3400,3400,3400,367
20240710,145500,233409130,3405,3400,3405,3400,7
20240710,145400,233385310,3405,3395,3405,3395,156
20240710,145300,232855680,3395,3390,3395,3390,7
20240710,145200,232831935,3395,3395,3395,3395,0
20240710,145100,232831935,3395,3395,3395,3395,3
20240710,145000,232821750,3395,3395,3405,3395,106
20240710,144900,232461850,3405,3405,3405,3405,1
20240710,144800,232458445,3390,3390,3390,3390,57
20240710,144700,232265215,3405,3395,3405,3395,4
20240710,144600,232251605,3405,3395,3405,3390,11
20240710,144500,232214220,3405,3395,3405,3395,5
20240710,144400,232197215,3395,3385,3405,3385,11
20240710,144300,232159875,3405,3385,3405,3385,252
20240710,144200,231306715,3405,3385,3405,3385,6
20240710,144100,231286345,3405,3405,3405,3405,0
20240710,144000,231286345,3405,3405,3405,3405,3
20240710,143900,231276130,3385,3385,3385,3385,4
20240710,143800,231262590,3405,3385,3405,3385,247
20240710,143700,230426415,3405,3410,3410,3385,60
20240710,143600,230222415,3405,3420,3420,3405,388
20240710,143500,228901215,3405,3405,3405,3405,3
20240710,143400,228891000,3420,3420,3420,3420,0
20240710,143300,228891000,3420,3415,3420,3415,160
20240710,143200,228344585,3425,3425,3425,3425,0
20240710,143100,228344585,3425,3425,3425,3415,9
20240710,143000,228313790,3420,3420,3420,3420,600
20240710,142900,226261790,3425,3425,3425,3420,8
20240710,142800,226234395,3420,3435,3450,3420,7
20240710,142700,226210340,3450,3440,3450,3440,109
20240710,142600,225835250,3470,3470,3470,3440,34
20240710,142500,225717390,3470,3445,3470,3445,119
20240710,142400,225306110,3475,3470,3480,3430,2376
20240710,142300,217064700,3440,3390,3480,3390,6562
20240710,142200,194474415,3390,3380,3390,3380,5
20240710,142100,194457495,3390,3390,3390,3390,0
20240710,142000,194457495,3390,3380,3390,3380,7
20240710,141900,194433805,3390,3390,3390,3390,0
20240710,141800,194433805,3390,3390,3390,3390,3
20240710,141700,194423635,3380,3390,3390,3380,45
20240710,141600,194271115,3385,3380,3385,3380,34
20240710,141500,194156095,3380,3380,3380,3380,1
20240710,141400,194152715,3390,3390,3390,3390,0
20240710,141300,194152715,3390,3390,3390,3375,57
20240710,141200,193959545,3390,3390,3390,3390,0
20240710,141100,193959545,3390,3375,3390,3375,6
20240710,141000,193939250,3390,3390,3390,3390,60
20240710,140900,193735850,3390,3375,3390,3375,6
20240710,140800,193715555,3390,3390,3390,3390,0
20240710,140700,193715555,3390,3390,3390,3390,3
20240710,140600,193705385,3375,3375,3375,3375,5
20240710,140500,193688510,3390,3375,3390,3375,8
20240710,140400,193661420,3375,3375,3375,3375,3
20240710,140300,193651295,3390,3390,3390,3380,26
20240710,140200,193563275,3380,3380,3380,3380,19
20240710,140100,193499055,3390,3390,3390,3390,0
20240710,140000,193499055,3390,3380,3390,3380,7
20240710,135900,193475365,3380,3380,3390,3380,40
20240710,135800,193340135,3375,3380,3390,3375,123
20240710,135700,192924800,3390,3390,3390,3390,0
20240710,135600,192924800,3390,3390,3390,3385,102
20240710,135500,192579025,3380,3390,3390,3380,7
20240710,135400,192555325,3380,3380,3380,3380,50
20240710,135300,192386325,3380,3380,3380,3380,4
20240710,135200,192372805,3390,3390,3390,3390,3
20240710,135100,192362635,3375,3380,3390,3375,78
20240710,135000,192099355,3390,3385,3390,3385,3
20240710,134900,192089190,3390,3385,3390,3380,10
20240710,134800,192055325,3390,3390,3390,3390,0
20240710,134700,192055325,3390,3400,3400,3375,22
20240710,134600,191980670,3400,3395,3400,3395,245
20240710,134500,191147930,3395,3395,3395,3395,2
20240710,134400,191141140,3370,3395,3400,3370,68
20240710,134300,190910350,3395,3390,3395,3370,221
20240710,134200,190162420,3390,3375,3390,3375,5
20240710,134100,190145515,3390,3390,3390,3390,210
20240710,134000,189433615,3390,3375,3390,3375,6
20240710,133900,189413335,3390,3390,3390,3390,0
20240710,133800,189413335,3390,3375,3390,3375,6
20240710,133700,189393040,3390,3390,3390,3390,0
20240710,133600,189393040,3390,3370,3390,3370,8
20240710,133500,189366010,3385,3385,3385,3385,184
20240710,133400,188743170,3385,3380,3385,3370,1260
20240710,133300,184488110,3370,3370,3370,3370,4
20240710,133200,184474630,3385,3380,3385,3380,1041
20240710,133100,180955550,3380,3380,3380,3370,7
20240710,133000,180931920,3380,3380,3380,3380,2
20240710,132900,180925160,3370,3370,3370,3370,3
20240710,132800,180915050,3375,3375,3375,3375,0
20240710,132700,180915050,3375,3370,3375,3370,6
20240710,132600,180894820,3375,3375,3375,3375,2
20240710,132500,180888070,3370,3370,3375,3370,27
20240710,132400,180797025,3375,3375,3375,3375,0
20240710,132300,180797025,3375,3370,3375,3370,5
20240710,132200,180780165,3380,3380,3380,3380,0
20240710,132100,180780165,3380,3380,3380,3380,0
20240710,132000,180780165,3380,3375,3380,3370,59
20240710,131900,180581045,3380,3380,3380,3380,3
20240710,131800,180570905,3380,3370,3380,3370,5
20240710,131700,180554035,3380,3375,3380,3375,2
20240710,131600,180547280,3380,3370,3380,3370,5
20240710,131500,180530410,3375,3375,3375,3375,992
20240710,131400,177182410,3370,3370,3370,3370,4
20240710,131300,177168930,3375,3375,3375,3375,8
20240710,131200,177141930,3375,3370,3375,3370,235
20240710,131100,176349970,3375,3370,3375,3370,663
20240710,131000,174115650,3370,3370,3370,3370,2
20240710,130900,174108910,3360,3360,3360,3360,3
20240710,130800,174098830,3370,3370,3370,3370,2
20240710,130700,174092090,3360,3370,3370,3360,18
20240710,130600,174031580,3370,3355,3370,3355,103
20240710,130500,173685970,3360,3360,3370,3360,23
20240710,130400,173608655,3360,3355,3365,3355,236
20240710,130300,172816850,3355,3350,3355,3350,6
20240710,130200,172796735,3355,3355,3355,3355,0
20240710,130100,172796735,3355,3350,3355,3350,6
20240710,130000,172776625,3355,3355,3355,3355,101
20240710,125900,172437770,3355,3355,3355,3355,0
20240710,125800,172437770,3355,3350,3355,3350,200
20240710,125700,171767715,3355,3355,3355,3355,206
20240710,125600,171076585,3370,3355,3370,3355,5
20240710,125500,171059780,3370,3370,3370,3350,8
20240710,125400,171032900,3355,3355,3355,3355,4
20240710,125300,171019480,3370,3370,3370,3370,2
20240710,125200,171012740,3350,3370,3370,3350,5
20240710,125100,170995950,3370,3370,3370,3370,2
20240710,125000,170989210,3355,3355,3370,3355,412
20240710,124900,169606920,3370,3360,3370,3360,226
20240710,124800,168847540,3355,3355,3355,3355,0
20240710,124700,168847540,3355,3355,3355,3355,4
20240710,124600,168834120,3370,3355,3370,3355,236
20240710,124500,168042295,3355,3355,3355,3355,3
20240710,124400,168032230,3370,3370,3370,3370,50
20240710,124300,167863730,3370,3355,3370,3355,295
20240710,124200,166873975,3370,3355,3370,3355,502
20240710,124100,165189735,3355,3355,3355,3355,4
20240710,124000,165176315,3370,3370,3370,3370,0
20240710,123900,165176315,3370,3355,3370,3355,5
20240710,123800,165159510,3370,3370,3370,3370,0
20240710,123700,165159510,3370,3370,3370,3370,3
20240710,123600,165149400,3360,3360,3360,3360,80
20240710,123500,164880600,3375,3375,3375,3375,30
20240710,123400,164779350,3380,3365,3380,3360,997
20240710,123300,161424435,3365,3365,3365,3365,2
20240710,123200,161417705,3355,3365,3365,3355,4
20240710,123100,161404275,3355,3355,3355,3355,10
20240710,123000,161370725,3365,3360,3365,3355,358
20240710,122900,160167600,3360,3360,3360,3360,0
20240710,122800,160167600,3360,3355,3360,3355,5
20240710,122700,160150815,3360,3360,3360,3360,0
20240710,122600,160150815,3360,3355,3360,3355,400
20240710,122500,158808805,3355,3360,3360,3355,6
20240710,122400,158788665,3355,3355,3355,3355,0
20240710,122300,158788665,3355,3355,3355,3355,3
20240710,122200,158778600,3365,3365,3365,3365,0
20240710,122100,158778600,3365,3355,3365,3355,13
20240710,122000,158734965,3365,3365,3365,3365,0
20240710,121900,158734965,3365,3365,3365,3355,256
20240710,121800,157876045,3355,3360,3360,3355,202
20240710,121700,157198325,3355,3355,3355,3355,263
20240710,121600,156315960,3360,3360,3360,3360,433
20240710,121500,154861080,3365,3365,3365,3365,0
20240710,121400,154861080,3365,3360,3365,3360,16
20240710,121300,154807305,3360,3360,3360,3360,0
20240710,121200,154807305,3360,3360,3360,3360,4
20240710,121100,154793865,3365,3365,3365,3365,12
20240710,121000,154753485,3360,3360,3360,3360,240
20240710,120900,153947085,3365,3365,3365,3365,2
20240710,120800,153940355,3360,3360,3360,3360,103
20240710,120700,153594275,3360,3360,3360,3360,20
20240710,120600,153527075,3365,3365,3365,3360,192
20240710,120500,152881865,3365,3365,3365,3360,119
20240710,120400,152481820,3360,3360,3360,3360,186
20240710,120300,151856860,3360,3365,3365,3360,4
20240710,120200,151843415,3365,3365,3365,3365,21
20240710,120100,151772750,3360,3360,3360,3360,153
20240710,120000,151258670,3365,3365,3365,3365,2
20240710,115900,151251940,3360,3365,3365,3360,6
20240710,115800,151231770,3360,3365,3365,3360,568
20240710,115700,149320930,3370,3365,3370,3365,5
20240710,115600,149304095,3370,3375,3375,3370,503
20240710,115500,147606485,3375,3365,3375,3365,5
20240710,115400,147589640,3370,3370,3370,3370,410
20240710,115300,146207940,3370,3370,3370,3370,3
20240710,115200,146197830,3365,3365,3365,3365,4
20240710,115100,146184370,3370,3370,3370,3370,10
20240710,115000,146150670,3370,3365,3370,3365,5
20240710,114900,146133835,3370,3370,3370,3370,2
20240710,114800,146127095,3365,3370,3370,3360,104
20240710,114700,145777145,3360,3360,3360,3360,0
20240710,114600,145777145,3360,3360,3360,3360,4
20240710,114500,145763705,3360,3365,3365,3360,2
20240710,114400,145756980,3370,3375,3375,3370,4
20240710,114300,145743495,3380,3380,3380,3380,2
20240710,114200,145736735,3380,3380,3380,3380,2
20240710,114100,145729975,3360,3360,3360,3360,3
20240710,114000,145719895,3380,3380,3380,3380,0
20240710,113900,145719895,3380,3360,3380,3360,6
20240710,113800,145699695,3380,3365,3380,3365,70
20240710,113700,145464115,3365,3360,3365,3360,391
20240710,113600,144148415,3365,3365,3365,3365,2907
20240710,113500,134366360,3380,3365,3380,3365,103
20240710,113400,134018265,3380,3380,3380,3380,0
20240710,113300,134018265,3380,3365,3380,3365,5
20240710,113200,134001425,3380,3380,3380,3380,0
20240710,113100,134001425,3380,3380,3380,3380,2
20240710,113000,133994665,3365,3380,3380,3365,5
20240710,112900,133977810,3365,3365,3365,3365,0
20240710,112800,133977810,3365,3365,3365,3365,3
20240710,112700,133967715,3380,3380,3380,3380,2
20240710,112600,133960955,3365,3380,3380,3365,6
20240710,112500,133940735,3365,3365,3365,3365,100
20240710,112400,133604235,3380,3365,3380,3365,5
20240710,112300,133587380,3385,3385,3385,3385,0
20240710,112200,133587380,3385,3360,3385,3360,5
20240710,112100,133570530,3385,3385,3385,3385,0
20240710,112000,133570530,3385,3360,3385,3360,6
20240710,111900,133550320,3380,3380,3380,3380,500
20240710,111800,131860320,3380,3380,3380,3380,2
20240710,111700,131853560,3370,3370,3370,3370,3
20240710,111600,131843450,3380,3380,3380,3380,2
20240710,111500,131836690,3360,3360,3360,3360,3
20240710,111400,131826610,3380,3375,3380,3375,1518
20240710,111300,126697620,3375,3360,3375,3360,5
20240710,111200,126680805,3375,3370,3375,3370,1002
20240710,111100,123304055,3370,3360,3370,3360,15
20240710,111000,123253640,3370,3370,3375,3360,4189
20240710,110900,109138560,3370,3360,3370,3360,5
20240710,110800,109121740,3370,3365,3370,3365,2
20240710,110700,109115005,3355,3355,3355,3355,0
20240710,110600,109115005,3355,3355,3355,3355,105
20240710,110500,108762730,3355,3355,3355,3355,0
20240710,110400,108762730,3355,3355,3355,3355,3
20240710,110300,108752665,3355,3365,3365,3355,942
20240710,110200,105587500,3360,3370,3370,3360,4
20240710,110100,105574050,3360,3360,3360,3360,0
20240710,110000,105574050,3360,3370,3370,3360,5
20240710,105900,105557240,3370,3370,3370,3370,0
20240710,105800,105557240,3370,3360,3370,3360,11
20240710,105700,105520200,3370,3370,3370,3370,0
20240710,105600,105520200,3370,3370,3370,3370,2
20240710,105500,105513460,3360,3360,3360,3360,3
20240710,105400,105503380,3370,3370,3370,3370,2
20240710,105300,105496640,3360,3365,3365,3360,1888
20240710,105200,99146795,3370,3370,3370,3370,25
20240710,105100,99062545,3370,3365,3370,3365,4
20240710,105000,99049080,3370,3370,3370,3370,0
20240710,104900,99049080,3370,3360,3370,3360,265
20240710,104800,98158660,3360,3360,3360,3360,0
20240710,104700,98158660,3360,3355,3360,3355,6
20240710,104600,98138520,3360,3360,3360,3355,747
20240710,104500,95628620,3360,3360,3360,3360,0
20240710,104400,95628620,3360,3370,3370,3360,112
20240710,104300,95251745,3365,3365,3365,3365,2
20240710,104200,95245015,3360,3360,3360,3360,3
20240710,104100,95234935,3365,3365,3365,3365,116
20240710,104000,94844595,3365,3365,3365,3365,571
20240710,103900,92923180,3365,3365,3365,3365,11
20240710,103800,92886165,3360,3360,3360,3360,3
20240710,103700,92876085,3365,3365,3365,3365,2
20240710,103600,92869355,3360,3360,3360,3360,3
20240710,103500,92859275,3365,3365,3365,3365,1065
20240710,103400,89275550,3370,3380,3380,3370,10
20240710,103300,89241830,3365,3365,3365,3365,4
20240710,103200,89228370,3370,3375,3375,3370,422
20240710,103100,87804125,3365,3365,3365,3365,3
20240710,103000,87794030,3380,3370,3380,3370,2
20240710,102900,87787280,3370,3380,3380,3365,25
20240710,102800,87702925,3380,3375,3380,3375,407
20240710,102700,86329210,3375,3365,3375,3365,6
20240710,102600,86309000,3370,3370,3370,3370,4
20240710,102500,86295520,3365,3365,3365,3365,18
20240710,102400,86234950,3375,3375,3375,3375,500
20240710,102300,84547450,3375,3370,3375,3370,35
20240710,102200,84429495,3370,3375,3375,3365,7
20240710,102100,84405910,3375,3370,3375,3370,84
20240710,102000,84122820,3360,3360,3360,3360,4
20240710,101900,84109380,3370,3370,3370,3370,0
20240710,101800,84109380,3370,3360,3370,3360,5
20240710,101700,84092560,3370,3370,3370,3370,0
20240710,101600,84092560,3370,3360,3370,3360,5
20240710,101500,84075740,3370,3370,3370,3370,398
20240710,101400,82734480,3370,3350,3370,3350,5
20240710,101300,82717710,3360,3360,3360,3360,318
20240710,101200,81649230,3355,3370,3370,3355,313
20240710,101100,80599030,3350,3350,3350,3350,3
20240710,101000,80588980,3370,3370,3370,3370,50
20240710,100900,80420480,3370,3370,3370,3350,8
20240710,100800,80393580,3375,3375,3375,3375,2197
20240710,100700,72978705,3350,3355,3375,3350,1504
20240710,100600,67917035,3380,3355,3380,3350,2644
20240710,100500,59057195,3380,3355,3380,3355,451
20240710,100400,57544065,3380,3380,3380,3380,0
20240710,100300,57544065,3380,3390,3390,3360,2792
20240710,100200,48154485,3365,3380,3390,3365,584
20240710,100100,46189170,3375,3380,3380,3375,1012
20240710,100000,42768635,3365,3365,3365,3365,4
20240710,095900,42755175,3380,3365,3380,3365,3
20240710,095800,42745050,3380,3380,3380,3365,8
20240710,095700,42718055,3380,3380,3380,3380,0
20240710,095600,42718055,3380,3370,3380,3365,23
20240710,095500,42640545,3370,3370,3370,3370,165
20240710,095400,42084495,3390,3370,3390,3370,112
20240710,095300,41704895,3370,3390,3390,3370,2003
20240710,095200,34949370,3380,3380,3380,3380,13
20240710,095100,34905430,3390,3390,3390,3390,1
20240710,095000,34902040,3380,3380,3380,3380,1
20240710,094900,34898660,3380,3390,3390,3380,29
20240710,094800,34800480,3390,3380,3390,3375,212
20240710,094700,34083920,3375,3385,3385,3375,407
20240710,094600,32707315,3395,3390,3395,3390,5
20240710,094500,32690345,3395,3395,3395,3395,1
20240710,094400,32686950,3405,3400,3405,3400,9
20240710,094300,32656340,3400,3395,3400,3395,1000
20240710,094200,29256450,3395,3390,3395,3385,1158
20240710,094100,25331610,3400,3400,3400,3400,0
20240710,094000,25331610,3400,3400,3400,3395,6
20240710,093900,25311220,3390,3390,3390,3390,7
20240710,093800,25287490,3400,3400,3400,3400,1
20240710,093700,25284090,3400,3400,3400,3400,40
20240710,093600,25148090,3400,3400,3400,3400,0
20240710,093500,25148090,3400,3400,3400,3400,15
20240710,093400,25097090,3400,3390,3400,3390,9
20240710,093300,25066570,3400,3400,3400,3400,0
20240710,093200,25066570,3400,3400,3400,3400,173
20240710,093100,24478370,3395,3395,3395,3395,500
20240710,093000,22780870,3395,3395,3395,3395,12
20240710,092900,22740130,3390,3390,3395,3390,10
20240710,092800,22706210,3390,3385,3390,3385,6
20240710,092700,22685885,3365,3395,3395,3365,2496
20240710,092600,14262820,3400,3400,3400,3400,47
20240710,092500,14103020,3400,3405,3405,3400,107
20240710,092400,13738990,3410,3425,3425,3410,20
20240710,092300,13670640,3425,3425,3425,3425,2
20240710,092200,13663790,3405,3405,3405,3405,0
20240710,092100,13663790,3405,3405,3405,3405,10
20240710,092000,13629740,3425,3425,3425,3410,208
20240710,091900,12917415,3425,3425,3425,3425,0
20240710,091800,12917415,3425,3425,3425,3425,0
20240710,091700,12917415,3425,3425,3425,3425,10
20240710,091600,12883165,3425,3425,3425,3425,1
20240710,091500,12879740,3425,3425,3425,3425,200
20240710,091400,12194740,3425,3425,3425,3425,2
20240710,091300,12187890,3420,3420,3420,3420,0
20240710,091200,12187890,3420,3420,3420,3420,10
20240710,091100,12153690,3420,3420,3420,3420,15
20240710,091000,12102390,3420,3420,3420,3420,8
20240710,090900,12075030,3425,3425,3425,3425,0
20240710,090800,12075030,3425,3425,3425,3425,0
20240710,090700,12075030,3425,3405,3425,3405,35
20240710,090600,11955755,3420,3420,3420,3420,7
20240710,090500,11931815,3445,3445,3445,3445,0
20240710,090400,11931815,3445,3445,3445,3445,1
20240710,090300,11928370,3355,3445,3455,3355,1653
20240710,090200,6319090,3430,3430,3430,3430,24
20240710,090100,6236770,3465,3465,3465,3415,12
20240710,090000,6195690,3435,3470,3470,3435,1789