stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,194400,2679625260,2590,2590,2590,2590,10556
20240709,194300,2679625260,2590,2590,2590,2590,0
20240709,194200,2679625260,2590,2590,2590,2590,0
20240709,194100,2679625260,2590,2590,2590,2590,0
20240709,194000,2679625260,2590,2590,2590,2590,0
20240709,193900,2679625260,2590,2590,2590,2590,0
20240709,193800,2679625260,2590,2590,2590,2590,0
20240709,193700,2679625260,2590,2590,2590,2590,0
20240709,193600,2679625260,2590,2590,2590,2590,0
20240709,193500,2679625260,2590,2590,2590,2590,0
20240709,193400,2679625260,2590,2590,2590,2590,0
20240709,193300,2679625260,2590,2590,2590,2590,0
20240709,193200,2679625260,2590,2590,2590,2590,0
20240709,193100,2679625260,2590,2590,2590,2590,0
20240709,193000,2679625260,2590,2590,2590,2590,0
20240709,192900,2679625260,2590,2590,2590,2590,0
20240709,192800,2679625260,2590,2590,2590,2590,0
20240709,192700,2679625260,2590,2590,2590,2590,0
20240709,192600,2679625260,2590,2590,2590,2590,0
20240709,192500,2679625260,2590,2590,2590,2590,0
20240709,192400,2679625260,2590,2590,2590,2590,0
20240709,192300,2679625260,2590,2590,2590,2590,0
20240709,192200,2679625260,2590,2590,2590,2590,0
20240709,192100,2679625260,2590,2590,2590,2590,0
20240709,192000,2679625260,2590,2590,2590,2590,0
20240709,191900,2679625260,2590,2590,2590,2590,0
20240709,191800,2679625260,2590,2590,2590,2590,0
20240709,191700,2679625260,2590,2590,2590,2590,0
20240709,191600,2679625260,2590,2590,2590,2590,0
20240709,191500,2679625260,2590,2590,2590,2590,0
20240709,191400,2679625260,2590,2590,2590,2590,10556
20240709,191300,2679625260,2590,2590,2590,2590,0
20240709,191200,2679625260,2590,2590,2590,2590,0
20240709,191100,2679625260,2590,2590,2590,2590,0
20240709,191000,2679625260,2590,2590,2590,2590,0
20240709,190900,2679625260,2590,2590,2590,2590,0
20240709,190800,2679625260,2590,2590,2590,2590,0
20240709,190700,2679625260,2590,2590,2590,2590,0
20240709,190600,2679625260,2590,2590,2590,2590,0
20240709,190500,2679625260,2590,2590,2590,2590,0
20240709,190400,2679625260,2590,2590,2590,2590,0
20240709,190300,2679625260,2590,2590,2590,2590,0
20240709,190200,2679625260,2590,2590,2590,2590,0
20240709,190100,2679625260,2590,2590,2590,2590,0
20240709,190000,2679625260,2590,2590,2590,2590,0
20240709,185900,2679625260,2590,2590,2590,2590,0
20240709,185800,2679625260,2590,2590,2590,2590,0
20240709,185700,2679625260,2590,2590,2590,2590,0
20240709,185600,2679625260,2590,2590,2590,2590,0
20240709,185500,2679625260,2590,2590,2590,2590,0
20240709,185400,2679625260,2590,2590,2590,2590,0
20240709,185300,2679625260,2590,2590,2590,2590,0
20240709,185200,2679625260,2590,2590,2590,2590,0
20240709,185100,2679625260,2590,2590,2590,2590,0
20240709,185000,2679625260,2590,2590,2590,2590,0
20240709,184900,2679625260,2590,2590,2590,2590,0
20240709,184800,2679625260,2590,2590,2590,2590,0
20240709,184700,2679625260,2590,2590,2590,2590,0
20240709,184600,2679625260,2590,2590,2590,2590,0
20240709,184500,2679625260,2590,2590,2590,2590,0
20240709,184400,2679625260,2590,2590,2590,2590,10556
20240709,184300,2679625260,2590,2590,2590,2590,0
20240709,184200,2679625260,2590,2590,2590,2590,0
20240709,184100,2679625260,2590,2590,2590,2590,0
20240709,184000,2679625260,2590,2590,2590,2590,0
20240709,183900,2679625260,2590,2590,2590,2590,0
20240709,183800,2679625260,2590,2590,2590,2590,0
20240709,183700,2679625260,2590,2590,2590,2590,0
20240709,183600,2679625260,2590,2590,2590,2590,0
20240709,183500,2679625260,2590,2590,2590,2590,0
20240709,183400,2679625260,2590,2590,2590,2590,0
20240709,183300,2679625260,2590,2590,2590,2590,0
20240709,183200,2679625260,2590,2590,2590,2590,0
20240709,183100,2679625260,2590,2590,2590,2590,0
20240709,183000,2679625260,2590,2590,2590,2590,0
20240709,182900,2679625260,2590,2590,2590,2590,0
20240709,182800,2679625260,2590,2590,2590,2590,0
20240709,182700,2679625260,2590,2590,2590,2590,0
20240709,182600,2679625260,2590,2590,2590,2590,0
20240709,182500,2679625260,2590,2590,2590,2590,0
20240709,182400,2679625260,2590,2590,2590,2590,0
20240709,182300,2679625260,2590,2590,2590,2590,0
20240709,182200,2679625260,2590,2590,2590,2590,0
20240709,182100,2679625260,2590,2590,2590,2590,0
20240709,182000,2679625260,2590,2590,2590,2590,0
20240709,181900,2679625260,2590,2590,2590,2590,0
20240709,181800,2679625260,2590,2590,2590,2590,0
20240709,181700,2679625260,2590,2590,2590,2590,0
20240709,181600,2679625260,2590,2590,2590,2590,0
20240709,181500,2679625260,2590,2590,2590,2590,0
20240709,181400,2679625260,2590,2590,2590,2590,10556
20240709,181300,2679625260,2590,2590,2590,2590,0
20240709,181200,2679625260,2590,2590,2590,2590,0
20240709,181100,2679625260,2590,2590,2590,2590,0
20240709,181000,2679625260,2590,2590,2590,2590,0
20240709,180900,2679625260,2590,2590,2590,2590,0
20240709,180800,2679625260,2590,2590,2590,2590,0
20240709,180700,2679625260,2590,2590,2590,2590,0
20240709,180600,2679625260,2590,2590,2590,2590,0
20240709,180500,2679625260,2590,2590,2590,2590,0
20240709,180400,2679625260,2590,2590,2590,2590,0
20240709,180300,2679625260,2590,2590,2590,2590,0
20240709,180200,2679625260,2590,2590,2590,2590,0
20240709,180100,2679625260,2590,2590,2590,2590,0
20240709,180000,2679625260,2590,2590,2590,2590,0
20240709,175900,2679625260,2590,2590,2590,2590,0
20240709,175800,2679625260,2590,2590,2590,2590,0
20240709,175700,2679625260,2590,2590,2590,2590,0
20240709,175600,2679625260,2590,2590,2590,2590,0
20240709,175500,2679625260,2590,2590,2590,2590,0
20240709,175400,2679625260,2590,2590,2590,2590,0
20240709,175300,2679625260,2590,2590,2590,2590,0
20240709,175200,2679625260,2590,2590,2590,2590,0
20240709,175100,2679625260,2590,2590,2590,2590,0
20240709,175000,2679625260,2590,2590,2590,2590,0
20240709,174900,2679625260,2590,2590,2590,2590,0
20240709,174800,2679625260,2590,2590,2590,2590,0
20240709,174700,2679625260,2590,2590,2590,2590,0
20240709,174600,2679625260,2590,2590,2590,2590,0
20240709,174500,2679625260,2590,2590,2590,2590,0
20240709,174400,2679625260,2590,2590,2590,2590,10556
20240709,174300,2679625260,2590,2590,2590,2590,0
20240709,174200,2679625260,2590,2590,2590,2590,0
20240709,174100,2679625260,2590,2590,2590,2590,0
20240709,174000,2679625260,2590,2590,2590,2590,0
20240709,173900,2679625260,2590,2590,2590,2590,0
20240709,173800,2679625260,2590,2590,2590,2590,0
20240709,173700,2679625260,2590,2590,2590,2590,0
20240709,173600,2679625260,2590,2590,2590,2590,0
20240709,173500,2679625260,2590,2590,2590,2590,0
20240709,173400,2679625260,2590,2590,2590,2590,0
20240709,173300,2679625260,2590,2590,2590,2590,0
20240709,173200,2679625260,2590,2590,2590,2590,0
20240709,173100,2679625260,2590,2590,2590,2590,0
20240709,173000,2679625260,2590,2590,2590,2590,0
20240709,172900,2679625260,2590,2590,2590,2590,0
20240709,172800,2679625260,2590,2590,2590,2590,0
20240709,172700,2679625260,2590,2590,2590,2590,0
20240709,172600,2679625260,2590,2590,2590,2590,0
20240709,172500,2679625260,2590,2590,2590,2590,0
20240709,172400,2679625260,2590,2590,2590,2590,0
20240709,172300,2679625260,2590,2590,2590,2590,0
20240709,172200,2679625260,2590,2590,2590,2590,0
20240709,172100,2679625260,2590,2590,2590,2590,0
20240709,172000,2679625260,2590,2590,2590,2590,0
20240709,171900,2679625260,2590,2590,2590,2590,0
20240709,171800,2679625260,2590,2590,2590,2590,0
20240709,171700,2679625260,2590,2590,2590,2590,0
20240709,171600,2679625260,2590,2590,2590,2590,0
20240709,171500,2679625260,2590,2590,2590,2590,0
20240709,171400,2679625260,2590,2590,2590,2590,10556
20240709,171300,2679625260,2590,2590,2590,2590,0
20240709,171200,2679625260,2590,2590,2590,2590,0
20240709,171100,2679625260,2590,2590,2590,2590,0
20240709,171000,2679625260,2590,2590,2590,2590,0
20240709,170900,2679625260,2590,2590,2590,2590,0
20240709,170800,2679625260,2590,2590,2590,2590,0
20240709,170700,2679625260,2590,2590,2590,2590,0
20240709,170600,2679625260,2590,2590,2590,2590,0
20240709,170500,2679625260,2590,2590,2590,2590,0
20240709,170400,2679625260,2590,2590,2590,2590,0
20240709,170300,2679625260,2590,2590,2590,2590,0
20240709,170200,2679625260,2590,2590,2590,2590,0
20240709,170100,2679625260,2590,2590,2590,2590,0
20240709,170000,2679625260,2590,2590,2590,2590,0
20240709,165900,2679625260,2590,2590,2590,2590,0
20240709,165800,2679625260,2590,2590,2590,2590,0
20240709,165700,2679625260,2590,2590,2590,2590,0
20240709,165600,2679625260,2590,2590,2590,2590,0
20240709,165500,2679625260,2590,2590,2590,2590,0
20240709,165400,2679625260,2590,2590,2590,2590,0
20240709,165300,2679625260,2590,2590,2590,2590,0
20240709,165200,2679625260,2590,2590,2590,2590,0
20240709,165100,2679625260,2590,2590,2590,2590,0
20240709,165000,2679625260,2590,2590,2590,2590,0
20240709,164900,2679625260,2590,2590,2590,2590,0
20240709,164800,2679625260,2590,2590,2590,2590,0
20240709,164700,2679625260,2590,2590,2590,2590,0
20240709,164600,2679625260,2590,2590,2590,2590,0
20240709,164500,2679625260,2590,2590,2590,2590,0
20240709,164400,2679625260,2590,2590,2590,2590,10556
20240709,164300,2679625260,2590,2590,2590,2590,0
20240709,164200,2679625260,2590,2590,2590,2590,0
20240709,164100,2679625260,2590,2590,2590,2590,0
20240709,164000,2679625260,2590,2590,2590,2590,0
20240709,163900,2679625260,2590,2590,2590,2590,0
20240709,163800,2679625260,2590,2590,2590,2590,0
20240709,163700,2679625260,2590,2590,2590,2590,0
20240709,163600,2679625260,2590,2590,2590,2590,0
20240709,163500,2679625260,2590,2590,2590,2590,0
20240709,163400,2679625260,2590,2590,2590,2590,0
20240709,163300,2679625260,2590,2590,2590,2590,0
20240709,163200,2679625260,2590,2590,2590,2590,0
20240709,163100,2679625260,2590,2590,2590,2590,0
20240709,163000,2679625260,2590,2590,2590,2590,0
20240709,162900,2679625260,2590,2590,2590,2590,0
20240709,162800,2679625260,2590,2590,2590,2590,0
20240709,162700,2679625260,2590,2590,2590,2590,0
20240709,162600,2679625260,2590,2590,2590,2590,0
20240709,162500,2679625260,2590,2590,2590,2590,0
20240709,162400,2679625260,2590,2590,2590,2590,0
20240709,162300,2679625260,2590,2590,2590,2590,0
20240709,162200,2679625260,2590,2590,2590,2590,0
20240709,162100,2679625260,2590,2590,2590,2590,0
20240709,162000,2679625260,2590,2590,2590,2590,0
20240709,161900,2679625260,2590,2590,2590,2590,0
20240709,161800,2679625260,2590,2590,2590,2590,0
20240709,161700,2679625260,2590,2590,2590,2590,0
20240709,161600,2679625260,2590,2590,2590,2590,0
20240709,161500,2679625260,2590,2590,2590,2590,0
20240709,161400,2679625260,2590,2590,2590,2590,10556
20240709,161300,2679625260,2590,2590,2590,2590,0
20240709,161200,2679625260,2590,2590,2590,2590,0
20240709,161100,2679625260,2590,2590,2590,2590,0
20240709,161000,2679625260,2590,2590,2590,2590,0
20240709,160900,2679625260,2590,2590,2590,2590,0
20240709,160800,2679625260,2590,2590,2590,2590,0
20240709,160700,2679625260,2590,2590,2590,2590,0
20240709,160600,2679625260,2590,2590,2590,2590,0
20240709,160500,2679625260,2590,2590,2590,2590,0
20240709,160400,2679625260,2590,2590,2590,2590,0
20240709,160300,2679625260,2590,2590,2590,2590,0
20240709,160200,2679625260,2590,2590,2590,2590,0
20240709,160100,2679625260,2590,2590,2590,2590,0
20240709,160000,2679625260,2590,2590,2590,2590,0
20240709,155900,2679625260,2590,2590,2590,2590,0
20240709,155800,2679625260,2590,2590,2590,2590,0
20240709,155700,2679625260,2590,2590,2590,2590,0
20240709,155600,2679625260,2590,2590,2590,2590,0
20240709,155500,2679625260,2590,2590,2590,2590,0
20240709,155400,2679625260,2590,2590,2590,2590,0
20240709,155300,2679625260,2590,2590,2590,2590,0
20240709,155200,2679625260,2590,2590,2590,2590,0
20240709,155100,2679625260,2590,2590,2590,2590,0
20240709,155000,2679625260,2590,2590,2590,2590,0
20240709,154900,2679625260,2590,2590,2590,2590,0
20240709,154800,2679625260,2590,2590,2590,2590,0
20240709,154700,2679625260,2590,2590,2590,2590,0
20240709,154600,2679625260,2590,2590,2590,2590,0
20240709,154500,2679625260,2590,2590,2590,2590,0
20240709,154400,2679625260,2590,2590,2590,2590,10556
20240709,154300,2679625260,2590,2590,2590,2590,0
20240709,154200,2679625260,2590,2590,2590,2590,0
20240709,154100,2679625260,2590,2590,2590,2590,0
20240709,154000,2679625260,2590,2590,2590,2590,0
20240709,153900,2679625260,2590,2590,2590,2590,0
20240709,153800,2679625260,2590,2590,2590,2590,0
20240709,153700,2679625260,2590,2590,2590,2590,0
20240709,153600,2679625260,2590,2590,2590,2590,0
20240709,153500,2679625260,2590,2590,2590,2590,0
20240709,153400,2679625260,2590,2590,2590,2590,0
20240709,153300,2679625260,2590,2590,2590,2590,0
20240709,153200,2679625260,2590,2590,2590,2590,0
20240709,153100,2679625260,2590,2590,2590,2590,0
20240709,153000,2679625260,2590,2590,2590,2590,10556
20240709,152900,2652285220,2590,2590,2590,2590,0
20240709,152800,2652285220,2590,2590,2590,2590,0
20240709,152700,2652285220,2590,2590,2590,2590,0
20240709,152600,2652285220,2590,2590,2590,2590,0
20240709,152500,2652285220,2590,2590,2590,2590,0
20240709,152400,2652285220,2590,2590,2590,2590,0
20240709,152300,2652285220,2590,2590,2590,2590,0
20240709,152200,2652285220,2590,2590,2590,2590,0
20240709,152100,2652285220,2590,2590,2590,2590,0
20240709,152000,2652285220,2590,2590,2590,2590,0
20240709,151900,2652285220,2590,2575,2590,2575,4985
20240709,151800,2639405780,2580,2570,2585,2570,811
20240709,151700,2637319760,2575,2585,2585,2575,3942
20240709,151600,2627169050,2590,2585,2590,2585,1501
20240709,151500,2623288960,2585,2575,2585,2575,8081
20240709,151400,2602480350,2590,2585,2590,2575,4113
20240709,151300,2591846795,2580,2585,2585,2575,2411
20240709,151200,2585635240,2580,2580,2580,2580,11
20240709,151100,2585606860,2580,2580,2580,2580,2429
20240709,151000,2579340040,2585,2575,2585,2575,580
20240709,150900,2577843890,2580,2585,2585,2580,1612
20240709,150800,2573683905,2585,2585,2585,2585,626
20240709,150700,2572065695,2585,2585,2585,2585,806
20240709,150600,2569982185,2580,2580,2580,2575,813
20240709,150500,2567885810,2580,2580,2585,2580,185
20240709,150400,2567408460,2580,2580,2580,2580,1389
20240709,150300,2563824840,2580,2580,2580,2580,4250
20240709,150200,2552859840,2585,2585,2585,2585,1
20240709,150100,2552857255,2580,2580,2585,2580,2093
20240709,150000,2547457310,2580,2585,2585,2580,4028
20240709,145900,2537045930,2585,2585,2585,2585,0
20240709,145800,2537045930,2585,2580,2585,2580,381
20240709,145700,2536062945,2580,2580,2580,2580,0
20240709,145600,2536062945,2580,2590,2590,2580,7282
20240709,145500,2517270325,2585,2585,2585,2585,3449
20240709,145400,2508354660,2590,2585,2590,2585,3381
20240709,145300,2499614770,2590,2590,2590,2590,2
20240709,145200,2499609590,2590,2585,2590,2585,189
20240709,145100,2499121020,2590,2590,2590,2590,0
20240709,145000,2499121020,2590,2590,2590,2590,721
20240709,144900,2497253630,2585,2595,2595,2585,601
20240709,144800,2495694945,2595,2590,2595,2585,5001
20240709,144700,2482756265,2595,2595,2595,2595,5
20240709,144600,2482743290,2595,2595,2595,2595,50
20240709,144500,2482613540,2595,2595,2595,2595,11
20240709,144400,2482584995,2595,2595,2595,2595,50
20240709,144300,2482455245,2600,2600,2600,2600,200
20240709,144200,2481935245,2600,2600,2600,2600,96
20240709,144100,2481685645,2590,2590,2590,2590,300
20240709,144000,2480908645,2605,2605,2605,2605,100
20240709,143900,2480648145,2605,2590,2605,2590,211
20240709,143800,2480101640,2605,2600,2605,2600,252
20240709,143700,2479446435,2605,2600,2605,2600,1034
20240709,143600,2476758030,2600,2600,2600,2600,2000
20240709,143500,2471558030,2600,2585,2600,2585,54
20240709,143400,2471417915,2600,2600,2600,2600,346
20240709,143300,2470518315,2600,2600,2600,2600,1379
20240709,143200,2466932915,2585,2585,2585,2585,80
20240709,143100,2466726115,2600,2600,2600,2585,761
20240709,143000,2464758310,2605,2600,2605,2585,310
20240709,142900,2463952350,2600,2595,2600,2585,8009
20240709,142800,2443222220,2605,2600,2605,2600,595
20240709,142700,2441675215,2600,2600,2600,2600,162
20240709,142600,2441254015,2605,2605,2605,2605,0
20240709,142500,2441254015,2605,2605,2605,2605,0
20240709,142400,2441254015,2605,2605,2605,2605,3000
20240709,142300,2433439015,2605,2600,2605,2600,351
20240709,142200,2432526410,2595,2605,2605,2595,1144
20240709,142100,2429557720,2595,2600,2605,2595,2099
20240709,142000,2424106840,2600,2600,2600,2600,2
20240709,141900,2424101640,2600,2600,2600,2595,189
20240709,141800,2423610245,2600,2600,2600,2600,10
20240709,141700,2423584245,2600,2600,2605,2600,389
20240709,141600,2422572840,2600,2605,2605,2600,154
20240709,141500,2422172435,2600,2600,2600,2600,706
20240709,141400,2420336835,2595,2600,2600,2590,717
20240709,141300,2418476025,2600,2600,2600,2600,4533
20240709,141200,2406690225,2600,2600,2600,2600,1
20240709,141100,2406687625,2600,2600,2600,2600,769
20240709,141000,2404688225,2600,2600,2600,2600,0
20240709,140900,2404688225,2600,2600,2600,2600,2
20240709,140800,2404683025,2600,2590,2600,2590,502
20240709,140700,2403379725,2590,2590,2590,2590,386
20240709,140600,2402379985,2600,2590,2600,2590,533
20240709,140500,2400999505,2600,2600,2600,2600,0
20240709,140400,2400999505,2600,2600,2600,2600,10
20240709,140300,2400973505,2600,2600,2600,2600,10
20240709,140200,2400947505,2600,2590,2600,2590,3
20240709,140100,2400939725,2600,2590,2600,2590,3557
20240709,140000,2391725975,2600,2600,2600,2600,0
20240709,135900,2391725975,2600,2595,2600,2595,1054
20240709,135800,2388990830,2595,2600,2600,2590,856
20240709,135700,2386769995,2600,2600,2600,2600,79
20240709,135600,2386564595,2600,2600,2600,2600,0
20240709,135500,2386564595,2600,2600,2600,2600,1
20240709,135400,2386561995,2600,2600,2600,2600,0
20240709,135300,2386561995,2600,2600,2605,2595,3794
20240709,135200,2376710495,2605,2605,2605,2605,1
20240709,135100,2376707890,2605,2600,2605,2600,3162
20240709,135000,2368486685,2590,2590,2590,2590,100
20240709,134900,2368227685,2600,2600,2600,2600,0
20240709,134800,2368227685,2600,2600,2600,2600,0
20240709,134700,2368227685,2600,2590,2600,2590,1069
20240709,134600,2365448965,2595,2595,2595,2595,3783
20240709,134500,2355632080,2600,2595,2600,2595,507
20240709,134400,2354316410,2595,2595,2595,2595,10
20240709,134300,2354290460,2590,2595,2595,2590,755
20240709,134200,2352332595,2600,2590,2600,2590,1260
20240709,134100,2349066840,2600,2595,2600,2590,1001
20240709,134000,2346473740,2600,2600,2600,2600,33
20240709,133900,2346387940,2600,2600,2600,2600,1547
20240709,133800,2342365740,2600,2595,2600,2595,2151
20240709,133700,2336773890,2595,2595,2600,2595,1485
20240709,133600,2332920305,2595,2595,2595,2595,31
20240709,133500,2332839860,2590,2590,2590,2590,588
20240709,133400,2331316940,2595,2600,2600,2595,15
20240709,133300,2331277965,2600,2600,2600,2590,1495
20240709,133200,2327405885,2600,2600,2600,2595,110
20240709,133100,2327120395,2600,2595,2600,2595,142
20240709,133000,2326751860,2595,2600,2600,2595,230
20240709,132900,2326153900,2600,2600,2600,2600,5
20240709,132800,2326140900,2600,2595,2600,2595,856
20240709,132700,2323919575,2595,2590,2595,2590,714
20240709,132600,2322070305,2595,2585,2595,2585,56
20240709,132500,2321925535,2585,2590,2595,2585,596
20240709,132400,2320384840,2595,2590,2595,2590,2
20240709,132300,2320379655,2590,2585,2595,2585,126
20240709,132200,2320053345,2590,2590,2590,2590,101
20240709,132100,2319791755,2595,2595,2595,2595,1
20240709,132000,2319789160,2585,2585,2585,2585,30
20240709,131900,2319711610,2585,2590,2595,2585,4602
20240709,131800,2307807285,2590,2590,2590,2590,1001
20240709,131700,2305214695,2595,2600,2600,2595,2
20240709,131600,2305209500,2590,2590,2590,2590,100
20240709,131500,2304950500,2600,2590,2600,2590,498
20240709,131400,2303659165,2590,2590,2590,2590,171
20240709,131300,2303216275,2585,2590,2590,2585,1282
20240709,131200,2299900895,2600,2600,2600,2600,5
20240709,131100,2299887895,2600,2585,2600,2585,6
20240709,131000,2299872370,2600,2600,2600,2590,5
20240709,130900,2299859380,2600,2600,2600,2590,6
20240709,130800,2299843790,2600,2590,2600,2590,266
20240709,130700,2299152825,2590,2600,2600,2590,1062
20240709,130600,2296400235,2600,2600,2600,2600,49
20240709,130500,2296272835,2595,2595,2595,2595,3
20240709,130400,2296265050,2600,2590,2600,2590,2549
20240709,130300,2289663125,2590,2590,2590,2590,540
20240709,130200,2288264525,2600,2595,2600,2590,3531
20240709,130100,2279119145,2595,2600,2600,2595,11
20240709,130000,2279090595,2595,2595,2595,2595,100
20240709,125900,2278831095,2600,2600,2600,2600,0
20240709,125800,2278831095,2600,2600,2600,2600,0
20240709,125700,2278831095,2600,2600,2600,2600,0
20240709,125600,2278831095,2600,2595,2600,2595,10
20240709,125500,2278805115,2600,2590,2600,2590,441
20240709,125400,2277662915,2600,2600,2600,2600,0
20240709,125300,2277662915,2600,2600,2600,2600,111
20240709,125200,2277374315,2600,2590,2600,2590,1123
20240709,125100,2274464520,2590,2590,2590,2590,585
20240709,125000,2272949370,2585,2585,2585,2585,709
20240709,124900,2271116605,2585,2590,2590,2585,267
20240709,124800,2270425080,2590,2590,2590,2590,450
20240709,124700,2269259580,2600,2590,2600,2590,537
20240709,124600,2267868740,2600,2600,2600,2600,60
20240709,124500,2267712740,2600,2600,2600,2600,1493
20240709,124400,2263830940,2600,2600,2600,2600,0
20240709,124300,2263830940,2600,2600,2600,2600,10
20240709,124200,2263804940,2595,2585,2600,2585,4
20240709,124100,2263794565,2585,2595,2595,2585,3000
20240709,124000,2256028765,2600,2595,2600,2595,132
20240709,123900,2255686220,2600,2600,2600,2600,0
20240709,123800,2255686220,2600,2600,2600,2600,180
20240709,123700,2255218220,2605,2605,2605,2605,1
20240709,123600,2255215615,2605,2605,2605,2605,1
20240709,123500,2255213010,2585,2590,2590,2585,2450
20240709,123400,2248870225,2590,2600,2600,2590,2015
20240709,123300,2243645310,2605,2595,2605,2595,16
20240709,123200,2243603730,2595,2600,2600,2595,127
20240709,123100,2243273780,2605,2605,2605,2605,0
20240709,123000,2243273780,2605,2600,2610,2600,44
20240709,122900,2243159215,2600,2600,2600,2600,11
20240709,122800,2243130615,2610,2610,2610,2610,0
20240709,122700,2243130615,2610,2610,2610,2610,0
20240709,122600,2243130615,2610,2610,2610,2610,0
20240709,122500,2243130615,2610,2595,2610,2595,11
20240709,122400,2243102055,2610,2600,2610,2600,352
20240709,122300,2242186845,2610,2610,2610,2610,71
20240709,122200,2242001535,2600,2600,2600,2600,1
20240709,122100,2241998935,2610,2610,2610,2610,0
20240709,122000,2241998935,2610,2610,2610,2610,0
20240709,121900,2241998935,2610,2610,2610,2610,4900
20240709,121800,2229209935,2610,2605,2610,2605,957
20240709,121700,2226716945,2605,2600,2605,2600,3
20240709,121600,2226709140,2600,2600,2600,2600,1067
20240709,121500,2223934940,2600,2600,2600,2600,0
20240709,121400,2223934940,2600,2600,2600,2600,72
20240709,121300,2223747740,2600,2605,2605,2600,5
20240709,121200,2223734735,2605,2595,2605,2590,734
20240709,121100,2221831735,2605,2605,2605,2605,0
20240709,121000,2221831735,2605,2605,2605,2605,1
20240709,120900,2221829130,2600,2610,2610,2600,10
20240709,120800,2221803045,2610,2610,2610,2610,0
20240709,120700,2221803045,2610,2610,2610,2610,0
20240709,120600,2221803045,2610,2610,2610,2610,0
20240709,120500,2221803045,2610,2605,2610,2605,4
20240709,120400,2221792620,2595,2600,2610,2595,654
20240709,120300,2220092220,2600,2595,2600,2590,2044
20240709,120200,2214788180,2590,2595,2595,2590,656
20240709,120100,2213085950,2590,2590,2590,2590,0
20240709,120000,2213085950,2590,2590,2590,2590,21
20240709,115900,2213031560,2595,2595,2595,2595,0
20240709,115800,2213031560,2595,2595,2595,2590,120
20240709,115700,2212720655,2595,2590,2595,2585,5011
20240709,115600,2199761910,2590,2600,2600,2590,1008
20240709,115500,2197151080,2590,2595,2600,2590,4849
20240709,115400,2184583065,2595,2600,2600,2595,2301
20240709,115300,2178603120,2600,2600,2600,2600,40
20240709,115200,2178499120,2610,2610,2610,2610,66
20240709,115100,2178326860,2610,2610,2610,2610,0
20240709,115000,2178326860,2610,2610,2610,2610,0
20240709,114900,2178326860,2610,2605,2610,2600,401
20240709,114800,2177284240,2610,2610,2610,2610,81
20240709,114700,2177072830,2610,2605,2610,2605,590
20240709,114600,2175535620,2605,2610,2610,2605,3555
20240709,114500,2166274790,2605,2605,2605,2605,2301
20240709,114400,2160280685,2605,2600,2605,2600,4100
20240709,114300,2149620185,2605,2605,2605,2605,39
20240709,114200,2149518590,2605,2605,2605,2605,0
20240709,114100,2149518590,2605,2605,2605,2605,37
20240709,114000,2149422205,2605,2605,2605,2605,315
20240709,113900,2148601630,2605,2605,2605,2605,356
20240709,113800,2147674250,2610,2610,2610,2610,688
20240709,113700,2145878570,2615,2615,2615,2615,20
20240709,113600,2145826270,2615,2615,2615,2615,20
20240709,113500,2145773970,2615,2600,2615,2600,1683
20240709,113400,2141386025,2615,2615,2615,2615,11
20240709,113300,2141357260,2610,2610,2610,2610,203
20240709,113200,2140827430,2610,2610,2610,2595,7026
20240709,113100,2122550910,2615,2615,2615,2615,21
20240709,113000,2122495995,2620,2620,2620,2610,513
20240709,112900,2121156955,2620,2620,2620,2620,9
20240709,112800,2121133375,2620,2610,2620,2610,401
20240709,112700,2120086755,2610,2615,2615,2610,4133
20240709,112600,2109286885,2620,2620,2625,2620,3096
20240709,112500,2101175230,2620,2625,2625,2620,14440
20240709,112400,2063315210,2620,2625,2625,2620,606
20240709,112300,2061724985,2625,2625,2630,2625,5263
20240709,112200,2047909605,2625,2620,2625,2620,6998
20240709,112100,2029541945,2620,2620,2620,2615,4042
20240709,112000,2018953405,2620,2620,2620,2615,3599
20240709,111900,2009527835,2620,2620,2620,2620,1173
20240709,111800,2006454575,2620,2620,2620,2620,6632
20240709,111700,1989078735,2620,2615,2620,2615,1177
20240709,111600,1985998615,2615,2615,2615,2615,219
20240709,111500,1985425930,2615,2615,2620,2615,1347
20240709,111400,1981898515,2620,2615,2620,2615,3323
20240709,111300,1973208860,2620,2620,2620,2620,5199
20240709,111200,1959587480,2615,2615,2615,2615,149
20240709,111100,1959197845,2615,2615,2615,2615,3501
20240709,111000,1950042730,2615,2615,2615,2615,38
20240709,110900,1949943360,2615,2615,2615,2605,1208
20240709,110800,1946790915,2610,2610,2610,2610,68
20240709,110700,1946613435,2615,2615,2615,2615,150
20240709,110600,1946221185,2615,2605,2620,2605,12304
20240709,110500,1914091410,2605,2605,2605,2605,0
20240709,110400,1914091410,2605,2600,2605,2595,1598
20240709,110300,1909942980,2600,2605,2605,2600,1630
20240709,110200,1905699235,2595,2600,2605,2595,136
20240709,110100,1905345800,2605,2605,2605,2605,0
20240709,110000,1905345800,2605,2605,2605,2605,0
20240709,105900,1905345800,2605,2595,2605,2595,141
20240709,105800,1904979395,2600,2600,2600,2600,105
20240709,105700,1904706395,2605,2600,2605,2600,3
20240709,105600,1904698590,2605,2605,2605,2605,1
20240709,105500,1904695985,2600,2600,2605,2600,1223
20240709,105400,1901516180,2610,2610,2610,2610,100
20240709,105300,1901255180,2610,2605,2610,2605,852
20240709,105200,1899035715,2600,2600,2605,2600,115
20240709,105100,1898736710,2605,2600,2605,2600,1555
20240709,105000,1894691205,2600,2605,2605,2600,66
20240709,104900,1894519590,2600,2595,2600,2595,2020
20240709,104800,1889277685,2600,2595,2605,2595,519
20240709,104700,1887930525,2595,2600,2600,2595,1809
20240709,104600,1883235165,2600,2600,2600,2600,2
20240709,104500,1883229965,2605,2605,2605,2600,578
20240709,104400,1881726775,2605,2610,2610,2600,1905
20240709,104300,1876773480,2605,2605,2605,2605,5609
20240709,104200,1862162035,2605,2605,2610,2605,444
20240709,104100,1861004170,2605,2605,2605,2605,591
20240709,104000,1859464615,2605,2605,2605,2605,12
20240709,103900,1859433355,2605,2605,2610,2605,412
20240709,103800,1858359585,2610,2610,2610,2610,2179
20240709,103700,1852672395,2610,2610,2610,2610,836
20240709,103600,1850490435,2610,2610,2610,2610,222
20240709,103500,1849911015,2610,2600,2610,2600,478
20240709,103400,1848666305,2600,2610,2610,2600,426
20240709,103300,1847558195,2610,2610,2610,2600,1553
20240709,103200,1843505085,2600,2605,2610,2600,93
20240709,103100,1843262970,2605,2600,2605,2600,901
20240709,103000,1840920350,2605,2605,2605,2605,1
20240709,102900,1840917745,2595,2600,2600,2595,1052
20240709,102800,1838187770,2600,2600,2605,2600,26
20240709,102700,1838120065,2600,2600,2600,2600,259
20240709,102600,1837446665,2595,2595,2595,2595,712
20240709,102500,1835599025,2600,2600,2600,2600,1415
20240709,102400,1831920025,2600,2600,2600,2600,520
20240709,102300,1830568025,2600,2595,2600,2595,1031
20240709,102200,1827892575,2595,2595,2595,2590,411
20240709,102100,1826827680,2595,2595,2595,2595,115
20240709,102000,1826529255,2590,2590,2590,2585,1847
20240709,101900,1821745530,2590,2590,2590,2590,549
20240709,101800,1820323620,2595,2590,2595,2590,4376
20240709,101700,1808989770,2595,2595,2595,2595,905
20240709,101600,1806641295,2600,2600,2600,2600,384
20240709,101500,1805642895,2600,2595,2600,2595,1878
20240709,101400,1800760945,2600,2595,2600,2595,56
20240709,101300,1800615615,2595,2595,2595,2595,1571
20240709,101200,1796538870,2595,2595,2595,2590,2819
20240709,101100,1789234555,2595,2595,2600,2595,636
20240709,101000,1787584120,2600,2595,2600,2590,3560
20240709,100900,1778347065,2600,2605,2605,2600,6296
20240709,100800,1761975445,2610,2610,2610,2610,0
20240709,100700,1761975445,2610,2605,2610,2600,2055
20240709,100600,1756621230,2610,2610,2610,2605,1730
20240709,100500,1752109375,2610,2605,2610,2605,489
20240709,100400,1750835520,2605,2610,2615,2605,1436
20240709,100300,1747091985,2615,2615,2615,2610,214
20240709,100200,1746533325,2615,2615,2615,2605,157
20240709,100100,1746123270,2615,2605,2615,2605,102
20240709,100000,1745857540,2615,2615,2615,2610,304
20240709,095900,1745064035,2615,2610,2615,2610,1584
20240709,095800,1740929765,2615,2615,2615,2610,411
20240709,095700,1739857040,2610,2615,2615,2610,1014
20240709,095600,1737210495,2610,2615,2615,2610,365
20240709,095500,1736257270,2615,2615,2615,2610,4549
20240709,095400,1724367690,2615,2615,2615,2610,2764
20240709,095300,1717142160,2615,2610,2615,2610,2586
20240709,095200,1710392695,2610,2610,2610,2605,447
20240709,095100,1709226140,2610,2605,2610,2605,158
20240709,095000,1708814525,2605,2605,2605,2600,1884
20240709,094900,1703907205,2610,2610,2610,2610,8
20240709,094800,1703886325,2610,2610,2610,2610,394
20240709,094700,1702857985,2610,2600,2610,2600,2211
20240709,094600,1697102425,2600,2600,2600,2600,224
20240709,094500,1696520025,2600,2595,2600,2595,4949
20240709,094400,1683676490,2595,2600,2600,2595,2094
20240709,094300,1678232395,2600,2605,2605,2600,1063
20240709,094200,1675465960,2605,2605,2605,2605,2709
20240709,094100,1668409015,2605,2605,2605,2605,685
20240709,094000,1666624590,2605,2605,2610,2605,3180
20240709,093900,1658333965,2610,2610,2610,2610,70
20240709,093800,1658151265,2605,2605,2605,2600,1461
20240709,093700,1654346360,2605,2600,2605,2600,1675
20240709,093600,1649991350,2600,2600,2600,2590,8786
20240709,093500,1627184525,2600,2605,2605,2600,11322
20240709,093400,1597747220,2600,2605,2605,2600,13174
20240709,093300,1563438710,2605,2610,2610,2605,11118
20240709,093200,1534448235,2610,2620,2620,2610,2738
20240709,093100,1527288115,2620,2625,2625,2615,5950
20240709,093000,1511699045,2620,2615,2620,2615,4365
20240709,092900,1500262770,2620,2610,2620,2605,1724
20240709,092800,1495758880,2610,2605,2610,2605,6979
20240709,092700,1477567305,2605,2605,2610,2605,2224
20240709,092600,1471773755,2605,2610,2610,2605,9811
20240709,092500,1446211590,2610,2615,2615,2605,2871
20240709,092400,1438717740,2615,2615,2615,2605,4018
20240709,092300,1428250820,2605,2610,2615,2605,10301
20240709,092200,1401394895,2605,2610,2610,2605,17934
20240709,092100,1354637545,2610,2610,2615,2605,9446
20240709,092000,1329981760,2610,2620,2620,2605,12307
20240709,091900,1297870395,2615,2620,2625,2610,5822
20240709,091800,1282630175,2620,2620,2625,2620,3267
20240709,091700,1274065840,2620,2615,2620,2610,1724
20240709,091600,1269559025,2620,2620,2620,2610,9728
20240709,091500,1244095235,2620,2610,2620,2605,2484
20240709,091400,1237605590,2610,2610,2615,2605,4498
20240709,091300,1225876330,2610,2615,2620,2610,8864
20240709,091200,1202721270,2615,2620,2620,2605,6461
20240709,091100,1185849680,2615,2625,2625,2610,26250
20240709,091000,1117197795,2625,2630,2630,2620,5262
20240709,090900,1103389290,2630,2640,2640,2620,36683
20240709,090800,1006924830,2640,2650,2665,2635,38366
20240709,090700,905397020,2655,2640,2655,2640,14224
20240709,090600,867776830,2640,2635,2645,2630,21269
20240709,090500,811603480,2635,2640,2645,2635,22676
20240709,090400,751770165,2640,2660,2665,2635,27828
20240709,090300,678065585,2660,2630,2665,2630,70006
20240709,090200,492851610,2635,2655,2655,2625,51758
20240709,090100,356269120,2655,2595,2690,2595,93242
20240709,090000,109934780,2595,2580,2600,2570,42583