stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240710,215500,2586486135,5110,5110,5110,5110,8460
20240710,215400,2586486135,5110,5110,5110,5110,0
20240710,215300,2586486135,5110,5110,5110,5110,0
20240710,215200,2586486135,5110,5110,5110,5110,0
20240710,215100,2586486135,5110,5110,5110,5110,0
20240710,215000,2586486135,5110,5110,5110,5110,0
20240710,214900,2586486135,5110,5110,5110,5110,0
20240710,214800,2586486135,5110,5110,5110,5110,0
20240710,214700,2586486135,5110,5110,5110,5110,0
20240710,214600,2586486135,5110,5110,5110,5110,0
20240710,214500,2586486135,5110,5110,5110,5110,0
20240710,214400,2586486135,5110,5110,5110,5110,0
20240710,214300,2586486135,5110,5110,5110,5110,0
20240710,214200,2586486135,5110,5110,5110,5110,0
20240710,214100,2586486135,5110,5110,5110,5110,0
20240710,214000,2586486135,5110,5110,5110,5110,0
20240710,213900,2586486135,5110,5110,5110,5110,0
20240710,213800,2586486135,5110,5110,5110,5110,0
20240710,213700,2586486135,5110,5110,5110,5110,0
20240710,213600,2586486135,5110,5110,5110,5110,0
20240710,213500,2586486135,5110,5110,5110,5110,0
20240710,213400,2586486135,5110,5110,5110,5110,0
20240710,213300,2586486135,5110,5110,5110,5110,0
20240710,213200,2586486135,5110,5110,5110,5110,0
20240710,213100,2586486135,5110,5110,5110,5110,0
20240710,213000,2586486135,5110,5110,5110,5110,0
20240710,212900,2586486135,5110,5110,5110,5110,0
20240710,212800,2586486135,5110,5110,5110,5110,0
20240710,212700,2586486135,5110,5110,5110,5110,0
20240710,212600,2586486135,5110,5110,5110,5110,0
20240710,212500,2586486135,5110,5110,5110,5110,8460
20240710,212400,2586486135,5110,5110,5110,5110,0
20240710,212300,2586486135,5110,5110,5110,5110,0
20240710,212200,2586486135,5110,5110,5110,5110,0
20240710,212100,2586486135,5110,5110,5110,5110,0
20240710,212000,2586486135,5110,5110,5110,5110,0
20240710,211900,2586486135,5110,5110,5110,5110,0
20240710,211800,2586486135,5110,5110,5110,5110,0
20240710,211700,2586486135,5110,5110,5110,5110,0
20240710,211600,2586486135,5110,5110,5110,5110,0
20240710,211500,2586486135,5110,5110,5110,5110,0
20240710,211400,2586486135,5110,5110,5110,5110,0
20240710,211300,2586486135,5110,5110,5110,5110,0
20240710,211200,2586486135,5110,5110,5110,5110,0
20240710,211100,2586486135,5110,5110,5110,5110,0
20240710,211000,2586486135,5110,5110,5110,5110,0
20240710,210900,2586486135,5110,5110,5110,5110,0
20240710,210800,2586486135,5110,5110,5110,5110,0
20240710,210700,2586486135,5110,5110,5110,5110,0
20240710,210600,2586486135,5110,5110,5110,5110,0
20240710,210500,2586486135,5110,5110,5110,5110,0
20240710,210400,2586486135,5110,5110,5110,5110,0
20240710,210300,2586486135,5110,5110,5110,5110,0
20240710,210200,2586486135,5110,5110,5110,5110,0
20240710,210100,2586486135,5110,5110,5110,5110,0
20240710,210000,2586486135,5110,5110,5110,5110,0
20240710,205900,2586486135,5110,5110,5110,5110,0
20240710,205800,2586486135,5110,5110,5110,5110,0
20240710,205700,2586486135,5110,5110,5110,5110,0
20240710,205600,2586486135,5110,5110,5110,5110,0
20240710,205500,2586486135,5110,5110,5110,5110,8460
20240710,205400,2586486135,5110,5110,5110,5110,0
20240710,205300,2586486135,5110,5110,5110,5110,0
20240710,205200,2586486135,5110,5110,5110,5110,0
20240710,205100,2586486135,5110,5110,5110,5110,0
20240710,205000,2586486135,5110,5110,5110,5110,0
20240710,204900,2586486135,5110,5110,5110,5110,0
20240710,204800,2586486135,5110,5110,5110,5110,0
20240710,204700,2586486135,5110,5110,5110,5110,0
20240710,204600,2586486135,5110,5110,5110,5110,0
20240710,204500,2586486135,5110,5110,5110,5110,0
20240710,204400,2586486135,5110,5110,5110,5110,0
20240710,204300,2586486135,5110,5110,5110,5110,0
20240710,204200,2586486135,5110,5110,5110,5110,0
20240710,204100,2586486135,5110,5110,5110,5110,0
20240710,204000,2586486135,5110,5110,5110,5110,0
20240710,203900,2586486135,5110,5110,5110,5110,0
20240710,203800,2586486135,5110,5110,5110,5110,0
20240710,203700,2586486135,5110,5110,5110,5110,0
20240710,203600,2586486135,5110,5110,5110,5110,0
20240710,203500,2586486135,5110,5110,5110,5110,0
20240710,203400,2586486135,5110,5110,5110,5110,0
20240710,203300,2586486135,5110,5110,5110,5110,0
20240710,203200,2586486135,5110,5110,5110,5110,0
20240710,203100,2586486135,5110,5110,5110,5110,0
20240710,203000,2586486135,5110,5110,5110,5110,0
20240710,202900,2586486135,5110,5110,5110,5110,0
20240710,202800,2586486135,5110,5110,5110,5110,0
20240710,202700,2586486135,5110,5110,5110,5110,0
20240710,202600,2586486135,5110,5110,5110,5110,0
20240710,202500,2586486135,5110,5110,5110,5110,8460
20240710,202400,2586486135,5110,5110,5110,5110,0
20240710,202300,2586486135,5110,5110,5110,5110,0
20240710,202200,2586486135,5110,5110,5110,5110,0
20240710,202100,2586486135,5110,5110,5110,5110,0
20240710,202000,2586486135,5110,5110,5110,5110,0
20240710,201900,2586486135,5110,5110,5110,5110,0
20240710,201800,2586486135,5110,5110,5110,5110,0
20240710,201700,2586486135,5110,5110,5110,5110,0
20240710,201600,2586486135,5110,5110,5110,5110,0
20240710,201500,2586486135,5110,5110,5110,5110,0
20240710,201400,2586486135,5110,5110,5110,5110,0
20240710,201300,2586486135,5110,5110,5110,5110,0
20240710,201200,2586486135,5110,5110,5110,5110,0
20240710,201100,2586486135,5110,5110,5110,5110,0
20240710,201000,2586486135,5110,5110,5110,5110,0
20240710,200900,2586486135,5110,5110,5110,5110,0
20240710,200800,2586486135,5110,5110,5110,5110,0
20240710,200700,2586486135,5110,5110,5110,5110,0
20240710,200600,2586486135,5110,5110,5110,5110,0
20240710,200500,2586486135,5110,5110,5110,5110,0
20240710,200400,2586486135,5110,5110,5110,5110,0
20240710,200300,2586486135,5110,5110,5110,5110,0
20240710,200200,2586486135,5110,5110,5110,5110,0
20240710,200100,2586486135,5110,5110,5110,5110,0
20240710,200000,2586486135,5110,5110,5110,5110,0
20240710,195900,2586486135,5110,5110,5110,5110,0
20240710,195800,2586486135,5110,5110,5110,5110,0
20240710,195700,2586486135,5110,5110,5110,5110,0
20240710,195600,2586486135,5110,5110,5110,5110,0
20240710,195500,2586486135,5110,5110,5110,5110,8460
20240710,195400,2586486135,5110,5110,5110,5110,0
20240710,195300,2586486135,5110,5110,5110,5110,0
20240710,195200,2586486135,5110,5110,5110,5110,0
20240710,195100,2586486135,5110,5110,5110,5110,0
20240710,195000,2586486135,5110,5110,5110,5110,0
20240710,194900,2586486135,5110,5110,5110,5110,0
20240710,194800,2586486135,5110,5110,5110,5110,0
20240710,194700,2586486135,5110,5110,5110,5110,0
20240710,194600,2586486135,5110,5110,5110,5110,0
20240710,194500,2586486135,5110,5110,5110,5110,0
20240710,194400,2586486135,5110,5110,5110,5110,0
20240710,194300,2586486135,5110,5110,5110,5110,0
20240710,194200,2586486135,5110,5110,5110,5110,0
20240710,194100,2586486135,5110,5110,5110,5110,0
20240710,194000,2586486135,5110,5110,5110,5110,0
20240710,193900,2586486135,5110,5110,5110,5110,0
20240710,193800,2586486135,5110,5110,5110,5110,0
20240710,193700,2586486135,5110,5110,5110,5110,0
20240710,193600,2586486135,5110,5110,5110,5110,0
20240710,193500,2586486135,5110,5110,5110,5110,0
20240710,193400,2586486135,5110,5110,5110,5110,0
20240710,193300,2586486135,5110,5110,5110,5110,0
20240710,193200,2586486135,5110,5110,5110,5110,0
20240710,193100,2586486135,5110,5110,5110,5110,0
20240710,193000,2586486135,5110,5110,5110,5110,0
20240710,192900,2586486135,5110,5110,5110,5110,0
20240710,192800,2586486135,5110,5110,5110,5110,0
20240710,192700,2586486135,5110,5110,5110,5110,0
20240710,192600,2586486135,5110,5110,5110,5110,0
20240710,192500,2586486135,5110,5110,5110,5110,8460
20240710,192400,2586486135,5110,5110,5110,5110,0
20240710,192300,2586486135,5110,5110,5110,5110,0
20240710,192200,2586486135,5110,5110,5110,5110,0
20240710,192100,2586486135,5110,5110,5110,5110,0
20240710,192000,2586486135,5110,5110,5110,5110,0
20240710,191900,2586486135,5110,5110,5110,5110,0
20240710,191800,2586486135,5110,5110,5110,5110,0
20240710,191700,2586486135,5110,5110,5110,5110,0
20240710,191600,2586486135,5110,5110,5110,5110,0
20240710,191500,2586486135,5110,5110,5110,5110,0
20240710,191400,2586486135,5110,5110,5110,5110,0
20240710,191300,2586486135,5110,5110,5110,5110,0
20240710,191200,2586486135,5110,5110,5110,5110,0
20240710,191100,2586486135,5110,5110,5110,5110,0
20240710,191000,2586486135,5110,5110,5110,5110,0
20240710,190900,2586486135,5110,5110,5110,5110,0
20240710,190800,2586486135,5110,5110,5110,5110,0
20240710,190700,2586486135,5110,5110,5110,5110,0
20240710,190600,2586486135,5110,5110,5110,5110,0
20240710,190500,2586486135,5110,5110,5110,5110,0
20240710,190400,2586486135,5110,5110,5110,5110,0
20240710,190300,2586486135,5110,5110,5110,5110,0
20240710,190200,2586486135,5110,5110,5110,5110,0
20240710,190100,2586486135,5110,5110,5110,5110,0
20240710,190000,2586486135,5110,5110,5110,5110,0
20240710,185900,2586486135,5110,5110,5110,5110,0
20240710,185800,2586486135,5110,5110,5110,5110,0
20240710,185700,2586486135,5110,5110,5110,5110,0
20240710,185600,2586486135,5110,5110,5110,5110,0
20240710,185500,2586486135,5110,5110,5110,5110,8460
20240710,185400,2586486135,5110,5110,5110,5110,0
20240710,185300,2586486135,5110,5110,5110,5110,0
20240710,185200,2586486135,5110,5110,5110,5110,0
20240710,185100,2586486135,5110,5110,5110,5110,0
20240710,185000,2586486135,5110,5110,5110,5110,0
20240710,184900,2586486135,5110,5110,5110,5110,0
20240710,184800,2586486135,5110,5110,5110,5110,0
20240710,184700,2586486135,5110,5110,5110,5110,0
20240710,184600,2586486135,5110,5110,5110,5110,0
20240710,184500,2586486135,5110,5110,5110,5110,0
20240710,184400,2586486135,5110,5110,5110,5110,0
20240710,184300,2586486135,5110,5110,5110,5110,0
20240710,184200,2586486135,5110,5110,5110,5110,0
20240710,184100,2586486135,5110,5110,5110,5110,0
20240710,184000,2586486135,5110,5110,5110,5110,0
20240710,183900,2586486135,5110,5110,5110,5110,0
20240710,183800,2586486135,5110,5110,5110,5110,0
20240710,183700,2586486135,5110,5110,5110,5110,0
20240710,183600,2586486135,5110,5110,5110,5110,0
20240710,183500,2586486135,5110,5110,5110,5110,0
20240710,183400,2586486135,5110,5110,5110,5110,0
20240710,183300,2586486135,5110,5110,5110,5110,0
20240710,183200,2586486135,5110,5110,5110,5110,0
20240710,183100,2586486135,5110,5110,5110,5110,0
20240710,183000,2586486135,5110,5110,5110,5110,0
20240710,182900,2586486135,5110,5110,5110,5110,0
20240710,182800,2586486135,5110,5110,5110,5110,0
20240710,182700,2586486135,5110,5110,5110,5110,0
20240710,182600,2586486135,5110,5110,5110,5110,0
20240710,182500,2586486135,5110,5110,5110,5110,8460
20240710,182400,2586486135,5110,5110,5110,5110,0
20240710,182300,2586486135,5110,5110,5110,5110,0
20240710,182200,2586486135,5110,5110,5110,5110,0
20240710,182100,2586486135,5110,5110,5110,5110,0
20240710,182000,2586486135,5110,5110,5110,5110,0
20240710,181900,2586486135,5110,5110,5110,5110,0
20240710,181800,2586486135,5110,5110,5110,5110,0
20240710,181700,2586486135,5110,5110,5110,5110,0
20240710,181600,2586486135,5110,5110,5110,5110,0
20240710,181500,2586486135,5110,5110,5110,5110,0
20240710,181400,2586486135,5110,5110,5110,5110,0
20240710,181300,2586486135,5110,5110,5110,5110,0
20240710,181200,2586486135,5110,5110,5110,5110,0
20240710,181100,2586486135,5110,5110,5110,5110,0
20240710,181000,2586486135,5110,5110,5110,5110,0
20240710,180900,2586486135,5110,5110,5110,5110,0
20240710,180800,2586486135,5110,5110,5110,5110,0
20240710,180700,2586486135,5110,5110,5110,5110,0
20240710,180600,2586486135,5110,5110,5110,5110,0
20240710,180500,2586486135,5110,5110,5110,5110,0
20240710,180400,2586486135,5110,5110,5110,5110,0
20240710,180300,2586486135,5110,5110,5110,5110,0
20240710,180200,2586486135,5110,5110,5110,5110,0
20240710,180100,2586486135,5110,5110,5110,5110,0
20240710,180000,2586486135,5110,5110,5110,5110,0
20240710,175900,2586486135,5110,5110,5110,5110,0
20240710,175800,2586486135,5110,5110,5110,5110,0
20240710,175700,2586486135,5110,5110,5110,5110,0
20240710,175600,2586486135,5110,5110,5110,5110,0
20240710,175500,2586486135,5110,5110,5110,5110,8460
20240710,175400,2586486135,5110,5110,5110,5110,0
20240710,175300,2586486135,5110,5110,5110,5110,0
20240710,175200,2586486135,5110,5110,5110,5110,0
20240710,175100,2586486135,5110,5110,5110,5110,0
20240710,175000,2586486135,5110,5110,5110,5110,0
20240710,174900,2586486135,5110,5110,5110,5110,0
20240710,174800,2586486135,5110,5110,5110,5110,0
20240710,174700,2586486135,5110,5110,5110,5110,0
20240710,174600,2586486135,5110,5110,5110,5110,0
20240710,174500,2586486135,5110,5110,5110,5110,0
20240710,174400,2586486135,5110,5110,5110,5110,0
20240710,174300,2586486135,5110,5110,5110,5110,0
20240710,174200,2586486135,5110,5110,5110,5110,0
20240710,174100,2586486135,5110,5110,5110,5110,0
20240710,174000,2586486135,5110,5110,5110,5110,0
20240710,173900,2586486135,5110,5110,5110,5110,0
20240710,173800,2586486135,5110,5110,5110,5110,0
20240710,173700,2586486135,5110,5110,5110,5110,0
20240710,173600,2586486135,5110,5110,5110,5110,0
20240710,173500,2586486135,5110,5110,5110,5110,0
20240710,173400,2586486135,5110,5110,5110,5110,0
20240710,173300,2586486135,5110,5110,5110,5110,0
20240710,173200,2586486135,5110,5110,5110,5110,0
20240710,173100,2586486135,5110,5110,5110,5110,0
20240710,173000,2586486135,5110,5110,5110,5110,0
20240710,172900,2586486135,5110,5110,5110,5110,0
20240710,172800,2586486135,5110,5110,5110,5110,0
20240710,172700,2586486135,5110,5110,5110,5110,0
20240710,172600,2586486135,5110,5110,5110,5110,0
20240710,172500,2586486135,5110,5110,5110,5110,8460
20240710,172400,2586486135,5110,5110,5110,5110,0
20240710,172300,2586486135,5110,5110,5110,5110,0
20240710,172200,2586486135,5110,5110,5110,5110,0
20240710,172100,2586486135,5110,5110,5110,5110,0
20240710,172000,2586486135,5110,5110,5110,5110,0
20240710,171900,2586486135,5110,5110,5110,5110,0
20240710,171800,2586486135,5110,5110,5110,5110,0
20240710,171700,2586486135,5110,5110,5110,5110,0
20240710,171600,2586486135,5110,5110,5110,5110,0
20240710,171500,2586486135,5110,5110,5110,5110,0
20240710,171400,2586486135,5110,5110,5110,5110,0
20240710,171300,2586486135,5110,5110,5110,5110,0
20240710,171200,2586486135,5110,5110,5110,5110,0
20240710,171100,2586486135,5110,5110,5110,5110,0
20240710,171000,2586486135,5110,5110,5110,5110,0
20240710,170900,2586486135,5110,5110,5110,5110,0
20240710,170800,2586486135,5110,5110,5110,5110,0
20240710,170700,2586486135,5110,5110,5110,5110,0
20240710,170600,2586486135,5110,5110,5110,5110,0
20240710,170500,2586486135,5110,5110,5110,5110,0
20240710,170400,2586486135,5110,5110,5110,5110,0
20240710,170300,2586486135,5110,5110,5110,5110,0
20240710,170200,2586486135,5110,5110,5110,5110,0
20240710,170100,2586486135,5110,5110,5110,5110,0
20240710,170000,2586486135,5110,5110,5110,5110,0
20240710,165900,2586486135,5110,5110,5110,5110,0
20240710,165800,2586486135,5110,5110,5110,5110,0
20240710,165700,2586486135,5110,5110,5110,5110,0
20240710,165600,2586486135,5110,5110,5110,5110,0
20240710,165500,2586486135,5110,5110,5110,5110,8460
20240710,165400,2586486135,5110,5110,5110,5110,0
20240710,165300,2586486135,5110,5110,5110,5110,0
20240710,165200,2586486135,5110,5110,5110,5110,0
20240710,165100,2586486135,5110,5110,5110,5110,0
20240710,165000,2586486135,5110,5110,5110,5110,0
20240710,164900,2586486135,5110,5110,5110,5110,0
20240710,164800,2586486135,5110,5110,5110,5110,0
20240710,164700,2586486135,5110,5110,5110,5110,0
20240710,164600,2586486135,5110,5110,5110,5110,0
20240710,164500,2586486135,5110,5110,5110,5110,0
20240710,164400,2586486135,5110,5110,5110,5110,0
20240710,164300,2586486135,5110,5110,5110,5110,0
20240710,164200,2586486135,5110,5110,5110,5110,0
20240710,164100,2586486135,5110,5110,5110,5110,0
20240710,164000,2586486135,5110,5110,5110,5110,0
20240710,163900,2586486135,5110,5110,5110,5110,0
20240710,163800,2586486135,5110,5110,5110,5110,0
20240710,163700,2586486135,5110,5110,5110,5110,0
20240710,163600,2586486135,5110,5110,5110,5110,0
20240710,163500,2586486135,5110,5110,5110,5110,0
20240710,163400,2586486135,5110,5110,5110,5110,0
20240710,163300,2586486135,5110,5110,5110,5110,0
20240710,163200,2586486135,5110,5110,5110,5110,0
20240710,163100,2586486135,5110,5110,5110,5110,0
20240710,163000,2586486135,5110,5110,5110,5110,0
20240710,162900,2586486135,5110,5110,5110,5110,0
20240710,162800,2586486135,5110,5110,5110,5110,0
20240710,162700,2586486135,5110,5110,5110,5110,0
20240710,162600,2586486135,5110,5110,5110,5110,0
20240710,162500,2586486135,5110,5110,5110,5110,8460
20240710,162400,2586486135,5110,5110,5110,5110,0
20240710,162300,2586486135,5110,5110,5110,5110,0
20240710,162200,2586486135,5110,5110,5110,5110,0
20240710,162100,2586486135,5110,5110,5110,5110,0
20240710,162000,2586486135,5110,5110,5110,5110,0
20240710,161900,2586486135,5110,5110,5110,5110,0
20240710,161800,2586486135,5110,5110,5110,5110,0
20240710,161700,2586486135,5110,5110,5110,5110,0
20240710,161600,2586486135,5110,5110,5110,5110,0
20240710,161500,2586486135,5110,5110,5110,5110,0
20240710,161400,2586486135,5110,5110,5110,5110,0
20240710,161300,2586486135,5110,5110,5110,5110,0
20240710,161200,2586486135,5110,5110,5110,5110,0
20240710,161100,2586486135,5110,5110,5110,5110,0
20240710,161000,2586486135,5110,5110,5110,5110,0
20240710,160900,2586486135,5110,5110,5110,5110,0
20240710,160800,2586486135,5110,5110,5110,5110,0
20240710,160700,2586486135,5110,5110,5110,5110,0
20240710,160600,2586486135,5110,5110,5110,5110,0
20240710,160500,2586486135,5110,5110,5110,5110,0
20240710,160400,2586486135,5110,5110,5110,5110,0
20240710,160300,2586486135,5110,5110,5110,5110,0
20240710,160200,2586486135,5110,5110,5110,5110,0
20240710,160100,2586486135,5110,5110,5110,5110,0
20240710,160000,2586486135,5110,5110,5110,5110,0
20240710,155900,2586486135,5110,5110,5110,5110,0
20240710,155800,2586486135,5110,5110,5110,5110,0
20240710,155700,2586486135,5110,5110,5110,5110,0
20240710,155600,2586486135,5110,5110,5110,5110,0
20240710,155500,2586486135,5110,5110,5110,5110,8460
20240710,155400,2586486135,5110,5110,5110,5110,0
20240710,155300,2586486135,5110,5110,5110,5110,0
20240710,155200,2586486135,5110,5110,5110,5110,0
20240710,155100,2586486135,5110,5110,5110,5110,0
20240710,155000,2586486135,5110,5110,5110,5110,0
20240710,154900,2586486135,5110,5110,5110,5110,0
20240710,154800,2586486135,5110,5110,5110,5110,0
20240710,154700,2586486135,5110,5110,5110,5110,0
20240710,154600,2586486135,5110,5110,5110,5110,0
20240710,154500,2586486135,5110,5110,5110,5110,0
20240710,154400,2586486135,5110,5110,5110,5110,0
20240710,154300,2586486135,5110,5110,5110,5110,0
20240710,154200,2586486135,5110,5110,5110,5110,0
20240710,154100,2586486135,5110,5110,5110,5110,0
20240710,154000,2586486135,5110,5110,5110,5110,0
20240710,153900,2586486135,5110,5110,5110,5110,0
20240710,153800,2586486135,5110,5110,5110,5110,0
20240710,153700,2586486135,5110,5110,5110,5110,0
20240710,153600,2586486135,5110,5110,5110,5110,0
20240710,153500,2586486135,5110,5110,5110,5110,0
20240710,153400,2586486135,5110,5110,5110,5110,0
20240710,153300,2586486135,5110,5110,5110,5110,0
20240710,153200,2586486135,5110,5110,5110,5110,0
20240710,153100,2586486135,5110,5110,5110,5110,0
20240710,153000,2586486135,5110,5110,5110,5110,8460
20240710,152900,2543255535,5120,5120,5120,5120,0
20240710,152800,2543255535,5120,5120,5120,5120,0
20240710,152700,2543255535,5120,5120,5120,5120,0
20240710,152600,2543255535,5120,5120,5120,5120,0
20240710,152500,2543255535,5120,5120,5120,5120,0
20240710,152400,2543255535,5120,5120,5120,5120,0
20240710,152300,2543255535,5120,5120,5120,5120,0
20240710,152200,2543255535,5120,5120,5120,5120,0
20240710,152100,2543255535,5120,5120,5120,5120,0
20240710,152000,2543255535,5120,5120,5120,5120,0
20240710,151900,2543255535,5120,5120,5120,5120,287
20240710,151800,2541786095,5110,5120,5120,5110,419
20240710,151700,2539644805,5100,5120,5120,5100,2213
20240710,151600,2528354265,5120,5120,5120,5100,6017
20240710,151500,2497623045,5120,5120,5120,5110,471
20240710,151400,2495212405,5120,5110,5120,5100,3251
20240710,151300,2478620605,5120,5120,5120,5110,180
20240710,151200,2477700575,5110,5110,5120,5110,649
20240710,151100,2474384085,5120,5110,5120,5110,20
20240710,151000,2474281785,5120,5120,5120,5100,542
20240710,150900,2471516955,5110,5110,5120,5100,542
20240710,150800,2468749965,5120,5100,5120,5100,1134
20240710,150700,2462962225,5120,5120,5120,5120,12
20240710,150600,2462900785,5100,5100,5100,5100,160
20240710,150500,2462084785,5120,5110,5120,5100,1008
20240710,150400,2456937395,5110,5120,5120,5100,93
20240710,150300,2456462615,5120,5110,5120,5110,210
20240710,150200,2455389415,5120,5120,5120,5120,3
20240710,150100,2455374055,5120,5090,5120,5090,60
20240710,150000,2455068355,5100,5100,5120,5100,1254
20240710,145900,2448666135,5120,5120,5120,5100,1048
20240710,145800,2443320995,5120,5120,5120,5120,96
20240710,145700,2442829475,5120,5080,5120,5080,2307
20240710,145600,2431025745,5120,5120,5120,5070,13340
20240710,145500,2363152245,5120,5120,5130,5120,320
20240710,145400,2361511845,5130,5130,5130,5120,45
20240710,145300,2361281005,5120,5120,5120,5120,170
20240710,145200,2360410605,5130,5120,5130,5120,44
20240710,145100,2360185315,5130,5130,5130,5120,1082
20240710,145000,2354634875,5130,5120,5130,5120,1512
20240710,144900,2346878885,5120,5120,5120,5120,250
20240710,144800,2345598885,5120,5100,5130,5100,375
20240710,144700,2343678855,5100,5120,5120,5100,577
20240710,144600,2340735515,5120,5120,5130,5090,1897
20240710,144500,2331075505,5120,5090,5120,5090,685
20240710,144400,2327588825,5090,5130,5130,5090,12740
20240710,144300,2262520785,5140,5140,5140,5130,3400
20240710,144200,2245074075,5140,5130,5140,5130,1646
20240710,144100,2236614285,5140,5140,5140,5140,227
20240710,144000,2235447505,5140,5140,5140,5140,2060
20240710,143900,2224859105,5140,5140,5150,5140,852
20240710,143800,2220476825,5150,5140,5150,5140,1579
20240710,143700,2212347005,5140,5110,5140,5110,17693
20240710,143600,2121754135,5110,5100,5120,5100,1231
20240710,143500,2115471855,5100,5100,5110,5100,2283
20240710,143400,2103826955,5100,5100,5100,5100,3
20240710,143300,2103811655,5100,5090,5100,5090,194
20240710,143200,2102824185,5090,5090,5090,5080,1291
20240710,143100,2096254595,5090,5100,5100,5090,68
20240710,143000,2095907965,5090,5120,5120,5090,1670
20240710,142900,2087381785,5120,5130,5130,5120,21
20240710,142800,2087274165,5130,5110,5130,5110,99
20240710,142700,2086766975,5110,5140,5140,5110,1898
20240710,142600,2077062675,5140,5140,5140,5130,283
20240710,142500,2075609155,5140,5140,5150,5140,1160
20240710,142400,2069644765,5140,5130,5140,5120,1891
20240710,142300,2059948615,5120,5130,5130,5120,340
20240710,142200,2058207285,5130,5130,5130,5130,21
20240710,142100,2058099555,5130,5140,5140,5130,21
20240710,142000,2057991725,5140,5140,5140,5130,1013
20240710,141900,2052787775,5140,5140,5140,5130,23
20240710,141800,2052669655,5130,5130,5140,5120,2942
20240710,141700,2037576445,5130,5120,5130,5110,338
20240710,141600,2035845945,5120,5130,5130,5120,42
20240710,141500,2035630895,5120,5130,5130,5120,432
20240710,141400,2033418605,5130,5130,5130,5120,1169
20240710,141300,2027421645,5130,5110,5130,5080,8745
20240710,141200,1982793265,5110,5110,5110,5100,438
20240710,141100,1980557095,5110,5110,5110,5100,618
20240710,141000,1977405075,5110,5110,5110,5100,57
20240710,140900,1977114055,5110,5110,5110,5100,63
20240710,140800,1976792155,5110,5110,5110,5110,53
20240710,140700,1976521325,5110,5110,5110,5110,220
20240710,140600,1975397125,5110,5110,5110,5110,20
20240710,140500,1975294925,5100,5110,5110,5100,109
20240710,140400,1974738815,5110,5110,5110,5110,129
20240710,140300,1974079625,5100,5110,5110,5100,326
20240710,140200,1972415805,5110,5100,5110,5100,1207
20240710,140100,1966256325,5100,5110,5110,5100,83
20240710,140000,1965832585,5110,5110,5110,5100,666
20240710,135900,1962429515,5110,5110,5110,5110,363
20240710,135800,1960574585,5110,5100,5110,5100,1536
20240710,135700,1952736095,5090,5090,5090,5090,166
20240710,135600,1951891155,5110,5080,5110,5080,91
20240710,135500,1951427305,5090,5090,5090,5090,2098
20240710,135400,1940748485,5080,5080,5080,5070,5189
20240710,135300,1914388675,5080,5100,5100,5080,364
20240710,135200,1912538155,5090,5100,5130,5080,4253
20240710,135100,1890871005,5100,5080,5140,5060,6188
20240710,135000,1859442705,5090,5100,5100,5080,977
20240710,134900,1854478315,5100,5100,5110,5080,2091
20240710,134800,1843837115,5100,5140,5140,5090,6149
20240710,134700,1812416205,5120,5100,5140,5090,2038
20240710,134600,1801975475,5100,5100,5110,5090,2063
20240710,134500,1791459155,5090,5110,5110,5080,3062
20240710,134400,1775857605,5110,5120,5120,5100,1197
20240710,134300,1769733015,5120,5140,5140,5110,2973
20240710,134200,1754533145,5140,5130,5150,5070,18887
20240710,134100,1658178185,5140,5190,5200,5110,21864
20240710,134000,1545608095,5200,5030,5250,5030,74081
20240710,133900,1163998115,5030,5020,5030,5020,60
20240710,133800,1163696815,5040,5040,5040,5040,0
20240710,133700,1163696815,5040,5030,5040,5030,25
20240710,133600,1163571035,5020,5020,5020,5020,0
20240710,133500,1163571035,5020,5020,5020,5020,2156
20240710,133400,1152747915,5000,5010,5010,5000,600
20240710,133300,1149745275,5020,5020,5020,5020,100
20240710,133200,1149243275,5020,5020,5020,5020,0
20240710,133100,1149243275,5020,5020,5020,5020,1
20240710,133000,1149238255,5010,5010,5010,5010,366
20240710,132900,1147404595,5030,5030,5030,5030,9
20240710,132800,1147359325,5030,5010,5030,5010,3088
20240710,132700,1131888375,5010,5020,5020,5010,200
20240710,132600,1130886085,5020,5020,5020,5020,499
20240710,132500,1128381105,5020,5020,5020,5020,0
20240710,132400,1128381105,5020,5030,5030,5020,5030
20240710,132300,1103110715,5030,5030,5030,5030,204
20240710,132200,1102084595,5040,5040,5040,5040,32
20240710,132100,1101923315,5040,5040,5040,5040,200
20240710,132000,1100915315,5040,5040,5040,5040,27
20240710,131900,1100779235,5020,5020,5020,5020,0
20240710,131800,1100779235,5020,5020,5020,5020,100
20240710,131700,1100277235,5020,5030,5030,5020,714
20240710,131600,1096685975,5030,5030,5030,5030,100
20240710,131500,1096182975,5040,5040,5040,5040,0
20240710,131400,1096182975,5040,5040,5040,5040,0
20240710,131300,1096182975,5040,5040,5040,5040,300
20240710,131200,1094670975,5040,5040,5040,5040,120
20240710,131100,1094066175,5040,5040,5040,5040,0
20240710,131000,1094066175,5040,5050,5050,5040,1008
20240710,130900,1088985775,5050,5050,5050,5040,1212
20240710,130800,1082875175,5050,5050,5050,5050,600
20240710,130700,1079845175,5050,5060,5060,5050,46
20240710,130600,1079612865,5060,5060,5060,5060,10
20240710,130500,1079562265,5050,5060,5060,5050,1099
20240710,130400,1074006975,5060,5060,5060,5050,1581
20240710,130300,1066009785,5060,5060,5060,5060,0
20240710,130200,1066009785,5060,5060,5060,5050,1405
20240710,130100,1058906195,5050,5040,5050,5040,127
20240710,130000,1058265705,5050,5040,5050,5040,202
20240710,125900,1057247605,5040,5050,5050,5040,1246
20240710,125800,1050965305,5050,5050,5060,5050,320
20240710,125700,1049349285,5050,5050,5050,5040,62
20240710,125600,1049036195,5040,5040,5040,5040,412
20240710,125500,1046959715,5040,5070,5080,5040,948
20240710,125400,1042158115,5080,5070,5080,5070,474
20240710,125300,1039752195,5080,5070,5080,5070,216
20240710,125200,1038654965,5070,5060,5070,5060,1828
20240710,125100,1029387105,5060,5060,5060,5060,8
20240710,125000,1029346625,5060,5060,5060,5060,50
20240710,124900,1029093625,5060,5040,5060,5040,1005
20240710,124800,1024008425,5040,5050,5050,5040,1103
20240710,124700,1018445575,5050,5070,5070,5050,554
20240710,124600,1015642395,5060,5070,5080,5060,321
20240710,124500,1014015295,5060,5060,5060,5060,30
20240710,124400,1013863495,5060,5050,5060,5050,741
20240710,124300,1010115045,5050,5060,5060,5050,161
20240710,124200,1009301385,5060,5060,5070,5060,470
20240710,124100,1006923035,5070,5060,5070,5060,142
20240710,124000,1006203115,5060,5060,5060,5060,269
20240710,123900,1004841975,5060,5050,5060,5050,523
20240710,123800,1002200815,5040,5040,5040,5040,79
20240710,123700,1001802655,5040,5040,5040,5040,0
20240710,123600,1001802655,5040,5040,5040,5040,31
20240710,123500,1001646415,5050,5050,5050,5050,5
20240710,123400,1001621165,5050,5050,5050,5040,352
20240710,123300,999847065,5040,5040,5040,5040,1
20240710,123200,999842025,5040,5040,5040,5040,22
20240710,123100,999731145,5040,5040,5040,5040,550
20240710,123000,996959145,5040,5050,5050,5040,297
20240710,122900,995459505,5050,5050,5050,5050,104
20240710,122800,994934305,5050,5060,5060,5050,112
20240710,122700,994367635,5060,5080,5080,5060,1457
20240710,122600,986988885,5080,5070,5080,5070,1599
20240710,122500,978869675,5070,5050,5070,5050,1858
20240710,122400,969454635,5060,5040,5060,5030,5403
20240710,122300,942177055,5040,5040,5050,5040,299
20240710,122200,940670075,5040,5040,5050,5040,97
20240710,122100,940181175,5040,5040,5040,5040,599
20240710,122000,937162215,5040,5030,5040,5030,126
20240710,121900,936528425,5040,5040,5040,5040,518
20240710,121800,933917705,5050,5050,5050,5040,81
20240710,121700,933508685,5050,5050,5050,5030,413
20240710,121600,931424345,5050,5030,5050,5030,603
20240710,121500,928384785,5030,5040,5040,5030,85
20240710,121400,927957155,5040,5040,5040,5040,10
20240710,121300,927906755,5040,5040,5040,5040,19
20240710,121200,927810995,5040,5040,5040,5040,508
20240710,121100,925250675,5040,5030,5040,5030,23
20240710,121000,925134965,5040,5040,5040,5030,480
20240710,120900,922719505,5040,5040,5040,5030,60
20240710,120800,922417495,5050,5050,5050,5050,81
20240710,120700,922008445,5050,5050,5050,5050,119
20240710,120600,921407495,5040,5050,5050,5040,20
20240710,120500,921306685,5040,5030,5040,5030,1207
20240710,120400,915223505,5040,5050,5050,5040,2
20240710,120300,915213415,5040,5020,5040,5020,336
20240710,120200,913522445,5020,5050,5050,5020,1288
20240710,120100,907051065,5050,5050,5050,5050,235
20240710,120000,905864315,5050,5040,5050,5020,718
20240710,115900,902247615,5040,5060,5060,5040,207
20240710,115800,901202565,5040,5060,5060,5040,2392
20240710,115700,889124175,5060,5070,5070,5060,300
20240710,115600,887605175,5070,5060,5070,5060,2413
20240710,115500,875395355,5060,5050,5060,5050,907
20240710,115400,870809795,5040,5050,5050,5040,317
20240710,115300,869212105,5040,5040,5050,5040,344
20240710,115200,867476405,5030,5050,5050,5030,2500
20240710,115100,854893905,5040,5050,5050,5040,212
20240710,115000,853824315,5060,5060,5060,5040,2386
20240710,114900,841791175,5060,5050,5060,5050,509
20240710,114800,839220635,5060,5040,5060,5040,151
20240710,114700,838459575,5040,5050,5060,5040,471
20240710,114600,836081255,5050,5050,5070,5050,4242
20240710,114500,814596295,5060,5050,5060,5050,120
20240710,114400,813989795,5060,5040,5070,5040,4639
20240710,114300,790535985,5050,5010,5050,5010,2309
20240710,114200,778912795,5030,5030,5030,5020,237
20240710,114100,777721725,5030,5020,5030,5020,754
20240710,114000,773934055,5020,5020,5020,5020,0
20240710,113900,773934055,5020,5020,5020,5020,79
20240710,113800,773537475,5010,5010,5010,5010,10
20240710,113700,773487375,5010,5010,5010,5010,60
20240710,113600,773186775,5010,5020,5020,5010,58
20240710,113500,772895665,5020,5020,5020,5020,199
20240710,113400,771896685,5020,5020,5020,5020,221
20240710,113300,770787265,5010,5010,5010,5010,490
20240710,113200,768332365,5000,5000,5000,5000,1
20240710,113100,768327365,4995,5000,5000,4995,1101
20240710,113000,762827820,5000,4995,5000,4995,2837
20240710,112900,748646985,4995,4995,4995,4995,200
20240710,112800,747647985,4995,4995,4995,4995,45
20240710,112700,747423210,5000,5000,5000,5000,0
20240710,112600,747423210,5000,5000,5000,5000,147
20240710,112500,746688210,5010,5000,5010,5000,93
20240710,112400,746222290,5000,5000,5000,5000,0
20240710,112300,746222290,5000,5000,5000,5000,38
20240710,112200,746032290,5000,5000,5000,5000,7
20240710,112100,745997290,5000,5000,5000,5000,0
20240710,112000,745997290,5000,5010,5010,5000,8
20240710,111900,745957230,5010,5010,5010,5010,25
20240710,111800,745831980,5010,5010,5010,5010,26
20240710,111700,745701720,5010,5010,5010,5010,9
20240710,111600,745656630,5000,5000,5000,5000,17
20240710,111500,745571630,5000,5000,5000,5000,2
20240710,111400,745561630,5000,5000,5000,5000,998
20240710,111300,740571630,5010,5010,5010,5010,286
20240710,111200,739138770,5010,5010,5010,5010,66
20240710,111100,738808110,5010,5020,5020,5010,291
20240710,111000,737349600,5020,5020,5020,5020,100
20240710,110900,736847600,5020,5020,5020,5020,44
20240710,110800,736626720,5020,5030,5030,5020,152
20240710,110700,735862360,5030,5030,5030,5030,170
20240710,110600,735007260,5030,5030,5030,5030,11
20240710,110500,734951930,5030,5020,5030,5020,100
20240710,110400,734449620,4985,4985,4985,4985,0
20240710,110300,734449620,4985,4985,4985,4985,0
20240710,110200,734449620,4985,4990,5010,4985,207
20240710,110100,733417295,5020,5010,5020,5000,2500
20240710,110000,720914795,5030,5020,5030,5010,413
20240710,105900,718841295,5020,5020,5020,5020,871
20240710,105800,714468875,5020,4985,5020,4985,2051
20240710,105700,704218070,4985,4985,4985,4985,0
20240710,105600,704218070,4985,4985,4985,4985,1
20240710,105500,704213085,4985,4990,4990,4985,287
20240710,105400,702782380,5000,5000,5000,5000,0
20240710,105300,702782380,5000,5000,5000,5000,1
20240710,105200,702777380,4985,4990,4995,4985,2119
20240710,105100,692197075,4990,4990,4990,4990,0
20240710,105000,692197075,4990,4985,4990,4980,587
20240710,104900,689268170,4980,4985,4990,4980,1604
20240710,104800,681273970,4985,4990,4990,4985,93
20240710,104700,680810275,4990,4990,4990,4990,1
20240710,104600,680805285,4990,4990,4990,4990,11
20240710,104500,680750395,4985,4985,4985,4985,2
20240710,104400,680740425,4985,4985,4985,4985,112
20240710,104300,680182105,4985,4985,4985,4985,664
20240710,104200,676872065,4990,4990,4990,4990,46
20240710,104100,676642525,4990,4990,4990,4990,106
20240710,104000,676113585,4995,4995,4995,4995,105
20240710,103900,675589110,4995,4980,4995,4980,125
20240710,103800,674966595,4980,4980,4980,4980,1267
20240710,103700,668656935,4980,4995,4995,4980,3181
20240710,103600,652782230,5000,5010,5010,5000,595
20240710,103500,649806740,5010,5000,5010,5000,2939
20240710,103400,635083410,4995,4995,5010,4995,680
20240710,103300,631684750,4995,4995,5010,4995,18
20240710,103200,631594825,5000,4995,5000,4995,41
20240710,103100,631390025,4990,4990,4995,4990,13
20240710,103000,631325150,4990,4995,4995,4990,200
20240710,102900,630326970,5020,5020,5020,5020,0
20240710,102800,630326970,5020,5020,5020,5020,1
20240710,102700,630321950,5010,5010,5010,5010,11
20240710,102600,630266840,5010,5020,5020,5010,1180
20240710,102500,624355030,5010,5010,5030,5010,269
20240710,102400,623007320,5010,5000,5010,4990,1570
20240710,102300,615164470,5000,5010,5010,5000,2739
20240710,102200,601464740,5010,5020,5020,5010,971
20240710,102100,596600010,5020,5030,5030,5020,774
20240710,102000,592714520,5030,5030,5030,5020,604
20240710,101900,589679400,5030,5030,5040,5030,64
20240710,101800,589357290,5030,5030,5030,5030,1307
20240710,101700,582783080,5030,5040,5040,5030,233
20240710,101600,581610990,5040,5010,5040,5010,486
20240710,101500,579167110,5010,5010,5020,5010,1208
20240710,101400,573113530,5020,5020,5030,5020,747
20240710,101300,569363560,5020,5030,5030,5020,497
20240710,101200,566868200,5020,5030,5030,5020,104
20240710,101100,566345580,5040,5030,5040,5030,22
20240710,101000,566234810,5030,5030,5030,5020,1157
20240710,100900,560424640,5030,5020,5030,5020,464
20240710,100800,558091870,5020,5020,5020,5010,481
20240710,100700,555681900,5020,5030,5030,5010,209
20240710,100600,554632320,5030,5040,5040,5010,2608
20240710,100500,541534190,5040,5040,5050,5010,7342
20240710,100400,504618690,5050,5080,5080,5050,1678
20240710,100300,496132890,5090,5030,5090,5010,9289
20240710,100200,449186870,5020,4960,5030,4960,6509
20240710,100100,416675445,4965,4950,4965,4950,1430
20240710,100000,409585220,4950,4945,4955,4945,166
20240710,095900,408764255,4945,4940,4945,4940,349
20240710,095800,407039025,4940,4945,4945,4935,412
20240710,095700,405004130,4945,4945,4945,4940,120
20240710,095600,404410735,4945,4950,4950,4945,103
20240710,095500,403901390,4950,4945,4950,4945,1310
20240710,095400,397417130,4945,4940,4945,4940,174
20240710,095300,396557400,4940,4940,4940,4930,1059
20240710,095200,391336090,4940,4930,4940,4920,1148
20240710,095100,385674335,4920,4920,4920,4920,83
20240710,095000,385265975,4910,4910,4910,4910,0
20240710,094900,385265975,4910,4910,4910,4910,1
20240710,094800,385261065,4910,4900,4910,4900,145
20240710,094700,384549315,4900,4900,4900,4900,0
20240710,094600,384549315,4900,4910,4915,4900,4109
20240710,094500,364396570,4910,4920,4920,4910,970
20240710,094400,359628550,4925,4930,4930,4925,885
20240710,094300,355268615,4930,4930,4930,4930,1
20240710,094200,355263685,4930,4935,4935,4930,3
20240710,094100,355248885,4930,4935,4935,4930,327
20240710,094000,353635150,4935,4935,4935,4935,44
20240710,093900,353418010,4935,4935,4935,4930,103
20240710,093800,352909710,4935,4930,4935,4915,951
20240710,093700,348229725,4935,4935,4935,4935,0
20240710,093600,348229725,4935,4920,4935,4915,615
20240710,093500,345206455,4915,4925,4925,4915,1080
20240710,093400,339894780,4935,4925,4935,4920,448
20240710,093300,337688900,4925,4925,4930,4925,461
20240710,093200,335417515,4925,4925,4925,4925,6
20240710,093100,335387965,4910,4920,4920,4910,970
20240710,093000,330625025,4910,4925,4925,4910,9
20240710,092900,330580815,4910,4910,4910,4910,410
20240710,092800,328567715,4910,4885,4910,4885,2984
20240710,092700,313978270,4885,4885,4885,4885,127
20240710,092600,313357875,4890,4880,4890,4880,606
20240710,092500,310400585,4875,4890,4890,4875,2778
20240710,092400,296837230,4890,4895,4895,4890,27
20240710,092300,296705115,4890,4880,4890,4880,533
20240710,092200,294103625,4880,4885,4885,4880,3581
20240710,092100,276620625,4885,4900,4900,4880,5636
20240710,092000,249064735,4900,4905,4905,4900,924
20240710,091900,244537095,4900,4900,4900,4900,1145
20240710,091800,238926595,4900,4915,4925,4900,2951
20240710,091700,224445935,4925,4925,4925,4905,334
20240710,091600,222805085,4925,4915,4925,4900,1555
20240710,091500,215181395,4915,4905,4915,4900,2022
20240710,091400,205273300,4925,4905,4930,4895,3663
20240710,091300,187328075,4930,4935,4935,4895,11856
20240710,091200,129168625,4920,4940,4940,4920,4829
20240710,091100,105375585,4940,4940,4965,4935,956
20240710,091000,100653620,4940,4965,4965,4940,729
20240710,090900,97052300,4940,4965,4965,4940,1128
20240710,090800,91466655,4965,4950,4965,4935,4230
20240710,090700,70516465,4965,4935,4965,4935,882
20240710,090600,66154775,4960,4950,4960,4940,2784
20240710,090500,52392800,4950,4950,4950,4940,310
20240710,090400,50858915,4950,4980,4980,4950,1649
20240710,090300,42681235,4980,4990,4990,4980,1075
20240710,090200,37327525,4990,4930,4990,4930,2338
20240710,090100,25748590,4930,4950,4975,4925,2421
20240710,090000,13796010,4935,4950,4995,4935,2787