stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,183400,1941449440,2465,2465,2465,2465,27158
20240704,183300,1941449440,2465,2465,2465,2465,0
20240704,183200,1941449440,2465,2465,2465,2465,0
20240704,183100,1941449440,2465,2465,2465,2465,0
20240704,183000,1941449440,2465,2465,2465,2465,0
20240704,182900,1941449440,2465,2465,2465,2465,0
20240704,182800,1941449440,2465,2465,2465,2465,0
20240704,182700,1941449440,2465,2465,2465,2465,0
20240704,182600,1941449440,2465,2465,2465,2465,0
20240704,182500,1941449440,2465,2465,2465,2465,0
20240704,182400,1941449440,2465,2465,2465,2465,0
20240704,182300,1941449440,2465,2465,2465,2465,0
20240704,182200,1941449440,2465,2465,2465,2465,0
20240704,182100,1941449440,2465,2465,2465,2465,0
20240704,182000,1941449440,2465,2465,2465,2465,0
20240704,181900,1941449440,2465,2465,2465,2465,0
20240704,181800,1941449440,2465,2465,2465,2465,0
20240704,181700,1941449440,2465,2465,2465,2465,0
20240704,181600,1941449440,2465,2465,2465,2465,0
20240704,181500,1941449440,2465,2465,2465,2465,0
20240704,181400,1941449440,2465,2465,2465,2465,0
20240704,181300,1941449440,2465,2465,2465,2465,0
20240704,181200,1941449440,2465,2465,2465,2465,0
20240704,181100,1941449440,2465,2465,2465,2465,0
20240704,181000,1941449440,2465,2465,2465,2465,0
20240704,180900,1941449440,2465,2465,2465,2465,0
20240704,180800,1941449440,2465,2465,2465,2465,0
20240704,180700,1941449440,2465,2465,2465,2465,0
20240704,180600,1941449440,2465,2465,2465,2465,0
20240704,180500,1941449440,2465,2465,2465,2465,0
20240704,180400,1941449440,2465,2465,2465,2465,27158
20240704,180300,1941449440,2465,2465,2465,2465,0
20240704,180200,1941449440,2465,2465,2465,2465,0
20240704,180100,1941449440,2465,2465,2465,2465,0
20240704,180000,1941449440,2465,2465,2465,2465,0
20240704,175900,1941449440,2465,2465,2465,2465,0
20240704,175800,1941449440,2465,2465,2465,2465,0
20240704,175700,1941449440,2465,2465,2465,2465,0
20240704,175600,1941449440,2465,2465,2465,2465,0
20240704,175500,1941449440,2465,2465,2465,2465,0
20240704,175400,1941449440,2465,2465,2465,2465,0
20240704,175300,1941449440,2465,2465,2465,2465,0
20240704,175200,1941449440,2465,2465,2465,2465,0
20240704,175100,1941449440,2465,2465,2465,2465,0
20240704,175000,1941449440,2465,2465,2465,2465,0
20240704,174900,1941449440,2465,2465,2465,2465,0
20240704,174800,1941449440,2465,2465,2465,2465,0
20240704,174700,1941449440,2465,2465,2465,2465,0
20240704,174600,1941449440,2465,2465,2465,2465,0
20240704,174500,1941449440,2465,2465,2465,2465,0
20240704,174400,1941449440,2465,2465,2465,2465,0
20240704,174300,1941449440,2465,2465,2465,2465,0
20240704,174200,1941449440,2465,2465,2465,2465,0
20240704,174100,1941449440,2465,2465,2465,2465,0
20240704,174000,1941449440,2465,2465,2465,2465,0
20240704,173900,1941449440,2465,2465,2465,2465,0
20240704,173800,1941449440,2465,2465,2465,2465,0
20240704,173700,1941449440,2465,2465,2465,2465,0
20240704,173600,1941449440,2465,2465,2465,2465,0
20240704,173500,1941449440,2465,2465,2465,2465,0
20240704,173400,1941449440,2465,2465,2465,2465,27158
20240704,173300,1941449440,2465,2465,2465,2465,0
20240704,173200,1941449440,2465,2465,2465,2465,0
20240704,173100,1941449440,2465,2465,2465,2465,0
20240704,173000,1941449440,2465,2465,2465,2465,0
20240704,172900,1941449440,2465,2465,2465,2465,0
20240704,172800,1941449440,2465,2465,2465,2465,0
20240704,172700,1941449440,2465,2465,2465,2465,0
20240704,172600,1941449440,2465,2465,2465,2465,0
20240704,172500,1941449440,2465,2465,2465,2465,0
20240704,172400,1941449440,2465,2465,2465,2465,0
20240704,172300,1941449440,2465,2465,2465,2465,0
20240704,172200,1941449440,2465,2465,2465,2465,0
20240704,172100,1941449440,2465,2465,2465,2465,0
20240704,172000,1941449440,2465,2465,2465,2465,0
20240704,171900,1941449440,2465,2465,2465,2465,0
20240704,171800,1941449440,2465,2465,2465,2465,0
20240704,171700,1941449440,2465,2465,2465,2465,0
20240704,171600,1941449440,2465,2465,2465,2465,0
20240704,171500,1941449440,2465,2465,2465,2465,0
20240704,171400,1941449440,2465,2465,2465,2465,0
20240704,171300,1941449440,2465,2465,2465,2465,0
20240704,171200,1941449440,2465,2465,2465,2465,0
20240704,171100,1941449440,2465,2465,2465,2465,0
20240704,171000,1941449440,2465,2465,2465,2465,0
20240704,170900,1941449440,2465,2465,2465,2465,0
20240704,170800,1941449440,2465,2465,2465,2465,0
20240704,170700,1941449440,2465,2465,2465,2465,0
20240704,170600,1941449440,2465,2465,2465,2465,0
20240704,170500,1941449440,2465,2465,2465,2465,0
20240704,170400,1941449440,2465,2465,2465,2465,27158
20240704,170300,1941449440,2465,2465,2465,2465,0
20240704,170200,1941449440,2465,2465,2465,2465,0
20240704,170100,1941449440,2465,2465,2465,2465,0
20240704,170000,1941449440,2465,2465,2465,2465,0
20240704,165900,1941449440,2465,2465,2465,2465,0
20240704,165800,1941449440,2465,2465,2465,2465,0
20240704,165700,1941449440,2465,2465,2465,2465,0
20240704,165600,1941449440,2465,2465,2465,2465,0
20240704,165500,1941449440,2465,2465,2465,2465,0
20240704,165400,1941449440,2465,2465,2465,2465,0
20240704,165300,1941449440,2465,2465,2465,2465,0
20240704,165200,1941449440,2465,2465,2465,2465,0
20240704,165100,1941449440,2465,2465,2465,2465,0
20240704,165000,1941449440,2465,2465,2465,2465,0
20240704,164900,1941449440,2465,2465,2465,2465,0
20240704,164800,1941449440,2465,2465,2465,2465,0
20240704,164700,1941449440,2465,2465,2465,2465,0
20240704,164600,1941449440,2465,2465,2465,2465,0
20240704,164500,1941449440,2465,2465,2465,2465,0
20240704,164400,1941449440,2465,2465,2465,2465,0
20240704,164300,1941449440,2465,2465,2465,2465,0
20240704,164200,1941449440,2465,2465,2465,2465,0
20240704,164100,1941449440,2465,2465,2465,2465,0
20240704,164000,1941449440,2465,2465,2465,2465,0
20240704,163900,1941449440,2465,2465,2465,2465,0
20240704,163800,1941449440,2465,2465,2465,2465,0
20240704,163700,1941449440,2465,2465,2465,2465,0
20240704,163600,1941449440,2465,2465,2465,2465,0
20240704,163500,1941449440,2465,2465,2465,2465,0
20240704,163400,1941449440,2465,2465,2465,2465,27158
20240704,163300,1941449440,2465,2465,2465,2465,0
20240704,163200,1941449440,2465,2465,2465,2465,0
20240704,163100,1941449440,2465,2465,2465,2465,0
20240704,163000,1941449440,2465,2465,2465,2465,0
20240704,162900,1941449440,2465,2465,2465,2465,0
20240704,162800,1941449440,2465,2465,2465,2465,0
20240704,162700,1941449440,2465,2465,2465,2465,0
20240704,162600,1941449440,2465,2465,2465,2465,0
20240704,162500,1941449440,2465,2465,2465,2465,0
20240704,162400,1941449440,2465,2465,2465,2465,0
20240704,162300,1941449440,2465,2465,2465,2465,0
20240704,162200,1941449440,2465,2465,2465,2465,0
20240704,162100,1941449440,2465,2465,2465,2465,0
20240704,162000,1941449440,2465,2465,2465,2465,0
20240704,161900,1941449440,2465,2465,2465,2465,0
20240704,161800,1941449440,2465,2465,2465,2465,0
20240704,161700,1941449440,2465,2465,2465,2465,0
20240704,161600,1941449440,2465,2465,2465,2465,0
20240704,161500,1941449440,2465,2465,2465,2465,0
20240704,161400,1941449440,2465,2465,2465,2465,0
20240704,161300,1941449440,2465,2465,2465,2465,0
20240704,161200,1941449440,2465,2465,2465,2465,0
20240704,161100,1941449440,2465,2465,2465,2465,0
20240704,161000,1941449440,2465,2465,2465,2465,0
20240704,160900,1941449440,2465,2465,2465,2465,0
20240704,160800,1941449440,2465,2465,2465,2465,0
20240704,160700,1941449440,2465,2465,2465,2465,0
20240704,160600,1941449440,2465,2465,2465,2465,0
20240704,160500,1941449440,2465,2465,2465,2465,0
20240704,160400,1941449440,2465,2465,2465,2465,27158
20240704,160300,1941449440,2465,2465,2465,2465,0
20240704,160200,1941449440,2465,2465,2465,2465,0
20240704,160100,1941449440,2465,2465,2465,2465,0
20240704,160000,1941449440,2465,2465,2465,2465,0
20240704,155900,1941449440,2465,2465,2465,2465,0
20240704,155800,1941449440,2465,2465,2465,2465,0
20240704,155700,1941449440,2465,2465,2465,2465,0
20240704,155600,1941449440,2465,2465,2465,2465,0
20240704,155500,1941449440,2465,2465,2465,2465,0
20240704,155400,1941449440,2465,2465,2465,2465,0
20240704,155300,1941449440,2465,2465,2465,2465,0
20240704,155200,1941449440,2465,2465,2465,2465,0
20240704,155100,1941449440,2465,2465,2465,2465,0
20240704,155000,1941449440,2465,2465,2465,2465,0
20240704,154900,1941449440,2465,2465,2465,2465,0
20240704,154800,1941449440,2465,2465,2465,2465,0
20240704,154700,1941449440,2465,2465,2465,2465,0
20240704,154600,1941449440,2465,2465,2465,2465,0
20240704,154500,1941449440,2465,2465,2465,2465,0
20240704,154400,1941449440,2465,2465,2465,2465,0
20240704,154300,1941449440,2465,2465,2465,2465,0
20240704,154200,1941449440,2465,2465,2465,2465,0
20240704,154100,1941449440,2465,2465,2465,2465,0
20240704,154000,1941449440,2465,2465,2465,2465,0
20240704,153900,1941449440,2465,2465,2465,2465,0
20240704,153800,1941449440,2465,2465,2465,2465,0
20240704,153700,1941449440,2465,2465,2465,2465,0
20240704,153600,1941449440,2465,2465,2465,2465,0
20240704,153500,1941449440,2465,2465,2465,2465,0
20240704,153400,1941449440,2465,2465,2465,2465,27158
20240704,153300,1941449440,2465,2465,2465,2465,0
20240704,153200,1941449440,2465,2465,2465,2465,0
20240704,153100,1941449440,2465,2465,2465,2465,0
20240704,153000,1941449440,2465,2465,2465,2465,27158
20240704,152900,1874504970,2465,2465,2465,2465,0
20240704,152800,1874504970,2465,2465,2465,2465,0
20240704,152700,1874504970,2465,2465,2465,2465,0
20240704,152600,1874504970,2465,2465,2465,2465,0
20240704,152500,1874504970,2465,2465,2465,2465,0
20240704,152400,1874504970,2465,2465,2465,2465,0
20240704,152300,1874504970,2465,2465,2465,2465,0
20240704,152200,1874504970,2465,2465,2465,2465,0
20240704,152100,1874504970,2465,2465,2465,2465,0
20240704,152000,1874504970,2465,2465,2465,2465,0
20240704,151900,1874504970,2465,2450,2465,2450,10075
20240704,151800,1849802905,2455,2460,2460,2450,13109
20240704,151700,1817627180,2455,2460,2460,2455,12629
20240704,151600,1786606965,2460,2480,2480,2455,12763
20240704,151500,1755228735,2460,2470,2480,2460,3893
20240704,151400,1745619555,2480,2470,2480,2470,248
20240704,151300,1745006845,2465,2465,2465,2465,1722
20240704,151200,1740762115,2470,2465,2470,2465,95
20240704,151100,1740527690,2465,2465,2465,2465,1260
20240704,151000,1737421790,2480,2475,2480,2460,2601
20240704,150900,1731006880,2485,2480,2485,2470,1292
20240704,150800,1727810240,2490,2490,2490,2490,0
20240704,150700,1727810240,2490,2490,2490,2470,25
20240704,150600,1727748405,2490,2475,2490,2475,17
20240704,150500,1727706315,2490,2490,2490,2490,1
20240704,150400,1727703825,2475,2480,2480,2475,61
20240704,150300,1727552650,2480,2490,2490,2470,806
20240704,150200,1725561760,2490,2470,2490,2470,524
20240704,150100,1724267460,2470,2490,2490,2470,5331
20240704,150000,1711083210,2490,2490,2490,2490,16
20240704,145900,1711043370,2490,2490,2490,2475,933
20240704,145800,1708733700,2490,2490,2490,2480,765
20240704,145700,1706830355,2490,2480,2490,2470,666
20240704,145600,1705183595,2480,2490,2490,2480,194
20240704,145500,1704701665,2490,2485,2490,2480,1119
20240704,145400,1701921195,2490,2475,2490,2475,5061
20240704,145300,1689370325,2470,2475,2475,2470,257
20240704,145200,1688735410,2475,2475,2475,2470,2111
20240704,145100,1683518665,2475,2475,2475,2475,619
20240704,145000,1681986640,2470,2460,2475,2460,2002
20240704,144900,1677035015,2470,2465,2470,2460,4579
20240704,144800,1665769850,2460,2470,2470,2460,4557
20240704,144700,1654550440,2470,2470,2470,2465,309
20240704,144600,1653788735,2470,2470,2470,2470,104
20240704,144500,1653531855,2470,2465,2470,2465,33
20240704,144400,1653450505,2470,2465,2470,2460,1828
20240704,144300,1648949255,2470,2470,2470,2470,700
20240704,144200,1647220255,2470,2470,2470,2470,312
20240704,144100,1646449615,2470,2470,2470,2470,388
20240704,144000,1645491255,2475,2475,2475,2475,602
20240704,143900,1644001305,2460,2475,2475,2460,109
20240704,143800,1643731615,2460,2470,2470,2460,3467
20240704,143700,1635183120,2470,2480,2480,2470,153
20240704,143600,1634805195,2475,2465,2475,2465,624
20240704,143500,1633262545,2465,2465,2465,2465,945
20240704,143400,1630933120,2470,2470,2470,2470,23
20240704,143300,1630876310,2470,2470,2470,2470,0
20240704,143200,1630876310,2470,2465,2470,2465,111
20240704,143100,1630602690,2470,2460,2470,2460,2613
20240704,143000,1624169185,2460,2465,2470,2460,4692
20240704,142900,1612609010,2470,2475,2480,2470,2371
20240704,142800,1606751625,2480,2470,2480,2470,1134
20240704,142700,1603950630,2480,2470,2480,2470,449
20240704,142600,1602841580,2470,2470,2470,2470,1430
20240704,142500,1599309480,2470,2475,2475,2470,5882
20240704,142400,1584773520,2480,2475,2480,2475,2534
20240704,142300,1578501335,2475,2475,2480,2475,7344
20240704,142200,1560324885,2480,2480,2480,2480,22
20240704,142100,1560270325,2480,2480,2480,2480,6042
20240704,142000,1545286165,2485,2485,2485,2485,2000
20240704,141900,1540316165,2485,2485,2485,2485,0
20240704,141800,1540316165,2485,2485,2485,2485,1
20240704,141700,1540313680,2480,2480,2485,2480,106
20240704,141600,1540050795,2480,2485,2485,2480,224
20240704,141500,1539495185,2485,2485,2485,2480,864
20240704,141400,1537352150,2480,2485,2485,2480,57
20240704,141300,1537210510,2485,2485,2485,2485,0
20240704,141200,1537210510,2485,2485,2485,2485,0
20240704,141100,1537210510,2485,2480,2485,2480,4615
20240704,141000,1525758500,2485,2485,2490,2485,6662
20240704,140900,1509203230,2485,2485,2485,2485,2291
20240704,140800,1503510095,2485,2495,2495,2485,5599
20240704,140700,1489549255,2495,2495,2495,2495,3
20240704,140600,1489541770,2500,2500,2500,2500,3
20240704,140500,1489534270,2500,2500,2500,2500,3
20240704,140400,1489526770,2500,2500,2500,2500,0
20240704,140300,1489526770,2500,2495,2500,2495,1426
20240704,140200,1485968850,2485,2490,2495,2485,733
20240704,140100,1484145835,2490,2485,2490,2485,224
20240704,140000,1483589190,2490,2490,2490,2490,529
20240704,135900,1482271980,2490,2495,2495,2490,645
20240704,135800,1480665920,2495,2490,2495,2490,13
20240704,135700,1480633495,2490,2495,2495,2490,2129
20240704,135600,1475332275,2495,2495,2495,2495,269
20240704,135500,1474661120,2495,2495,2495,2495,37
20240704,135400,1474568805,2500,2500,2500,2500,1
20240704,135300,1474566305,2500,2495,2500,2490,643
20240704,135200,1472962940,2500,2500,2500,2500,2
20240704,135100,1472957940,2495,2495,2495,2495,399
20240704,135000,1471962435,2500,2495,2500,2495,52
20240704,134900,1471832690,2495,2500,2500,2495,838
20240704,134800,1469737745,2500,2500,2500,2500,0
20240704,134700,1469737745,2500,2500,2500,2500,3
20240704,134600,1469730245,2500,2500,2500,2500,115
20240704,134500,1469442745,2505,2495,2505,2495,745
20240704,134400,1467577315,2495,2495,2495,2495,0
20240704,134300,1467577315,2495,2500,2500,2495,10
20240704,134200,1467552340,2505,2495,2505,2495,203
20240704,134100,1467045825,2495,2495,2495,2495,203
20240704,134000,1466539340,2505,2505,2505,2505,16
20240704,133900,1466499260,2495,2505,2505,2495,5828
20240704,133800,1451933690,2500,2500,2505,2500,2205
20240704,133700,1446418815,2495,2495,2495,2495,97
20240704,133600,1446176800,2495,2495,2495,2495,3
20240704,133500,1446169315,2490,2490,2490,2490,4
20240704,133400,1446159355,2500,2500,2500,2500,0
20240704,133300,1446159355,2500,2500,2500,2485,1547
20240704,133200,1442307070,2495,2495,2495,2495,1300
20240704,133100,1439063570,2500,2495,2500,2495,306
20240704,133000,1438300070,2500,2500,2500,2500,8
20240704,132900,1438280070,2485,2490,2490,2485,1755
20240704,132800,1433913690,2495,2490,2495,2490,3
20240704,132700,1433906215,2495,2500,2500,2495,187
20240704,132600,1433439150,2490,2500,2500,2490,52
20240704,132500,1433309650,2490,2500,2500,2485,105
20240704,132400,1433048175,2485,2495,2505,2485,37
20240704,132300,1432955970,2485,2495,2495,2485,3945
20240704,132200,1423141200,2500,2500,2500,2500,0
20240704,132100,1423141200,2500,2500,2500,2500,0
20240704,132000,1423141200,2500,2500,2500,2500,44
20240704,131900,1423031200,2500,2500,2500,2500,25
20240704,131800,1422968700,2505,2500,2505,2500,2
20240704,131700,1422963695,2500,2500,2500,2500,282
20240704,131600,1422258695,2500,2505,2505,2500,123
20240704,131500,1421951180,2505,2505,2505,2505,14
20240704,131400,1421916110,2505,2505,2505,2505,0
20240704,131300,1421916110,2505,2500,2505,2500,520
20240704,131200,1420613610,2500,2505,2505,2500,74
20240704,131100,1420428260,2505,2500,2505,2500,231
20240704,131000,1419850720,2500,2505,2505,2500,17
20240704,130900,1419808185,2505,2500,2505,2500,3
20240704,130800,1419800680,2500,2500,2500,2500,400
20240704,130700,1418800680,2500,2495,2500,2485,2555
20240704,130600,1412415820,2500,2485,2500,2485,2295
20240704,130500,1406691595,2485,2500,2500,2485,3481
20240704,130400,1398030715,2495,2495,2495,2495,457
20240704,130300,1396890500,2495,2495,2495,2495,300
20240704,130200,1396142000,2495,2495,2500,2495,247
20240704,130100,1395525535,2490,2495,2495,2490,107
20240704,130000,1395258600,2495,2490,2495,2490,58
20240704,125900,1395113920,2485,2485,2485,2485,110
20240704,125800,1394840570,2480,2495,2495,2480,6731
20240704,125700,1378099985,2495,2495,2495,2495,6
20240704,125600,1378085015,2495,2495,2495,2495,133
20240704,125500,1377753180,2490,2490,2490,2490,1416
20240704,125400,1374227340,2490,2490,2490,2490,0
20240704,125300,1374227340,2490,2495,2495,2490,2134
20240704,125200,1368903995,2495,2495,2495,2495,0
20240704,125100,1368903995,2495,2495,2495,2495,931
20240704,125000,1366581150,2495,2495,2500,2495,912
20240704,124900,1364304195,2495,2495,2495,2495,19
20240704,124800,1364256790,2500,2490,2500,2490,216
20240704,124700,1363716950,2490,2490,2490,2490,3523
20240704,124600,1354944680,2490,2490,2490,2490,3809
20240704,124500,1345460270,2490,2500,2500,2490,5409
20240704,124400,1331965250,2505,2510,2510,2505,1750
20240704,124300,1327581340,2505,2505,2505,2505,433
20240704,124200,1326496675,2505,2505,2510,2505,695
20240704,124100,1324755695,2510,2510,2510,2510,7
20240704,124000,1324738125,2510,2510,2510,2510,1
20240704,123900,1324735615,2505,2505,2505,2505,249
20240704,123800,1324111870,2505,2505,2505,2505,250
20240704,123700,1323485620,2505,2505,2505,2505,39
20240704,123600,1323387925,2510,2510,2510,2510,20
20240704,123500,1323337725,2505,2505,2505,2505,63
20240704,123400,1323179910,2510,2510,2510,2510,20
20240704,123300,1323129710,2510,2510,2510,2505,1054
20240704,123200,1320488835,2510,2510,2510,2510,33
20240704,123100,1320406005,2510,2510,2510,2510,130
20240704,123000,1320079705,2510,2510,2510,2510,27
20240704,122900,1320011935,2510,2510,2510,2510,474
20240704,122800,1318822195,2510,2510,2510,2505,145
20240704,122700,1318458345,2510,2515,2515,2510,6480
20240704,122600,1302182450,2520,2520,2520,2520,0
20240704,122500,1302182450,2520,2520,2520,2520,75
20240704,122400,1301993450,2520,2520,2520,2515,841
20240704,122300,1299874145,2520,2520,2525,2520,1129
20240704,122200,1297029030,2525,2525,2525,2525,0
20240704,122100,1297029030,2525,2525,2525,2525,700
20240704,122000,1295261530,2525,2525,2525,2525,42
20240704,121900,1295155480,2525,2525,2525,2525,2
20240704,121800,1295150430,2525,2525,2525,2525,0
20240704,121700,1295150430,2525,2525,2525,2525,400
20240704,121600,1294140430,2520,2520,2520,2520,550
20240704,121500,1292754430,2525,2520,2525,2520,160
20240704,121400,1292351215,2520,2520,2525,2520,145
20240704,121300,1291985685,2525,2525,2525,2520,3737
20240704,121200,1282556805,2520,2515,2520,2515,258
20240704,121100,1281907050,2520,2520,2520,2520,5
20240704,121000,1281894450,2515,2520,2520,2515,171
20240704,120900,1281463540,2520,2515,2520,2515,19
20240704,120800,1281415750,2515,2525,2525,2515,1833
20240704,120700,1276803120,2520,2520,2520,2520,2600
20240704,120600,1270251120,2520,2520,2520,2520,0
20240704,120500,1270251120,2520,2520,2520,2520,0
20240704,120400,1270251120,2520,2520,2525,2520,809
20240704,120300,1268210945,2520,2520,2520,2520,136
20240704,120200,1267868225,2525,2525,2525,2525,50
20240704,120100,1267741975,2525,2520,2525,2520,132
20240704,120000,1267409330,2520,2520,2520,2520,71
20240704,115900,1267230410,2520,2510,2520,2510,2136
20240704,115800,1261869030,2510,2520,2520,2510,1000
20240704,115700,1259353175,2525,2520,2525,2520,1050
20240704,115600,1256701950,2515,2515,2515,2515,1
20240704,115500,1256699435,2520,2515,2520,2515,26
20240704,115400,1256634040,2520,2515,2525,2515,280
20240704,115300,1255929665,2515,2515,2515,2515,3407
20240704,115200,1247361060,2520,2525,2525,2520,156
20240704,115100,1246967935,2520,2515,2520,2515,676
20240704,115000,1245264450,2515,2515,2515,2515,70
20240704,114900,1245088400,2520,2525,2525,2520,1040
20240704,114800,1242467565,2525,2520,2525,2520,117
20240704,114700,1242172160,2525,2520,2530,2520,3247
20240704,114600,1233973800,2525,2530,2530,2525,1353
20240704,114500,1230555850,2535,2525,2535,2525,445
20240704,114400,1229429685,2525,2535,2535,2525,4881
20240704,114300,1217056545,2535,2525,2535,2525,21677
20240704,114200,1162130215,2530,2530,2530,2520,8002
20240704,114100,1141961750,2525,2525,2525,2520,798
20240704,114000,1139948675,2525,2520,2530,2520,1826
20240704,113900,1135335555,2530,2530,2530,2525,501
20240704,113800,1134068075,2520,2530,2530,2520,439
20240704,113700,1132957515,2525,2525,2525,2525,230
20240704,113600,1132376765,2525,2520,2525,2520,201
20240704,113500,1131869740,2530,2530,2530,2515,1371
20240704,113400,1128406660,2530,2525,2530,2525,7375
20240704,113300,1109759255,2530,2510,2530,2510,6537
20240704,113200,1093259805,2515,2515,2515,2510,1503
20240704,113100,1089487260,2515,2510,2520,2510,2410
20240704,113000,1083431100,2515,2510,2515,2500,6887
20240704,112900,1066135310,2510,2510,2510,2510,3
20240704,112800,1066127780,2500,2500,2510,2500,194
20240704,112700,1065642220,2510,2500,2510,2500,14
20240704,112600,1065607200,2500,2505,2505,2500,513
20240704,112500,1064322185,2505,2500,2505,2500,1957
20240704,112400,1059424900,2500,2500,2500,2500,125
20240704,112300,1059112400,2500,2500,2500,2500,396
20240704,112200,1058122400,2505,2505,2505,2505,0
20240704,112100,1058122400,2505,2505,2505,2505,50
20240704,112000,1057997150,2505,2500,2505,2500,602
20240704,111900,1056492145,2500,2500,2500,2500,6
20240704,111800,1056477145,2510,2510,2510,2510,0
20240704,111700,1056477145,2510,2510,2510,2510,3
20240704,111600,1056469615,2500,2510,2510,2495,711
20240704,111500,1054686060,2510,2515,2515,2510,141
20240704,111400,1054331695,2515,2510,2515,2510,70
20240704,111300,1054155895,2505,2505,2510,2505,1357
20240704,111200,1050756605,2505,2505,2505,2505,11
20240704,111100,1050729050,2495,2505,2505,2495,3292
20240704,111000,1042501715,2500,2510,2510,2500,4354
20240704,110900,1031615080,2510,2510,2510,2510,0
20240704,110800,1031615080,2510,2510,2510,2510,321
20240704,110700,1030809370,2510,2505,2510,2505,2408
20240704,110600,1024772880,2510,2510,2510,2510,0
20240704,110500,1024772880,2510,2510,2510,2510,0
20240704,110400,1024772880,2510,2505,2510,2505,200
20240704,110300,1024271545,2500,2505,2505,2500,107
20240704,110200,1024003655,2510,2510,2510,2510,50
20240704,110100,1023878155,2510,2510,2510,2510,10
20240704,110000,1023853055,2510,2500,2510,2500,1365
20240704,105900,1020432055,2500,2505,2505,2500,2204
20240704,105800,1014921050,2505,2505,2505,2505,45
20240704,105700,1014808325,2505,2505,2505,2505,6
20240704,105600,1014793295,2505,2505,2505,2505,394
20240704,105500,1013806325,2505,2510,2510,2505,80
20240704,105400,1013605550,2510,2510,2510,2510,200
20240704,105300,1013103550,2510,2505,2510,2505,335
20240704,105200,1012263375,2505,2500,2505,2500,1528
20240704,105100,1008443335,2500,2500,2500,2500,80
20240704,105000,1008243335,2500,2500,2500,2500,0
20240704,104900,1008243335,2500,2505,2505,2500,983
20240704,104800,1005781020,2505,2505,2505,2505,275
20240704,104700,1005092145,2505,2505,2505,2505,1362
20240704,104600,1001680335,2510,2510,2510,2510,3027
20240704,104500,994082565,2510,2510,2510,2510,5
20240704,104400,994070015,2510,2510,2510,2510,0
20240704,104300,994070015,2510,2515,2515,2510,846
20240704,104200,991946505,2510,2510,2510,2510,381
20240704,104100,990990195,2510,2510,2515,2510,153
20240704,104000,990606015,2510,2510,2510,2510,442
20240704,103900,989496595,2515,2510,2515,2510,40
20240704,103800,989396000,2515,2515,2515,2515,793
20240704,103700,987401605,2515,2515,2515,2515,230
20240704,103600,986823155,2515,2510,2515,2510,58
20240704,103500,986677305,2510,2510,2510,2510,324
20240704,103400,985864065,2510,2510,2510,2510,349
20240704,103300,984988075,2515,2510,2515,2510,149
20240704,103200,984614080,2510,2515,2515,2510,1003
20240704,103100,982096535,2515,2515,2515,2515,0
20240704,103000,982096535,2515,2510,2515,2510,2260
20240704,102900,976421430,2515,2510,2515,2505,1798
20240704,102800,971908565,2510,2510,2510,2510,781
20240704,102700,969948255,2510,2510,2510,2510,731
20240704,102600,968113445,2510,2515,2515,2510,880
20240704,102500,965904345,2515,2515,2515,2515,0
20240704,102400,965904345,2515,2515,2515,2515,140
20240704,102300,965552245,2515,2515,2515,2515,7
20240704,102200,965534640,2520,2520,2520,2520,45
20240704,102100,965421240,2520,2515,2520,2510,2495
20240704,102000,959155005,2515,2515,2515,2515,217
20240704,101900,958609250,2520,2520,2520,2520,360
20240704,101800,957702050,2525,2520,2525,2515,1878
20240704,101700,952969210,2510,2510,2510,2510,0
20240704,101600,952969210,2510,2505,2510,2505,5536
20240704,101500,939099205,2510,2510,2510,2510,6
20240704,101400,939084145,2510,2510,2510,2510,20
20240704,101300,939033945,2515,2515,2515,2515,509
20240704,101200,937753810,2500,2515,2515,2500,2054
20240704,101100,932600725,2515,2505,2515,2505,3755
20240704,101000,923170525,2505,2510,2510,2500,165
20240704,100900,922757870,2510,2505,2510,2500,378
20240704,100800,921811070,2505,2505,2505,2505,936
20240704,100700,919466390,2510,2505,2510,2505,2524
20240704,100600,913143155,2505,2505,2505,2505,20
20240704,100500,913093055,2510,2510,2510,2505,1207
20240704,100400,910063490,2510,2505,2510,2505,387
20240704,100300,909094000,2505,2500,2505,2500,1974
20240704,100200,904158995,2500,2500,2500,2500,499
20240704,100100,902911495,2500,2505,2505,2500,29
20240704,100000,902838930,2495,2500,2500,2495,1485
20240704,095900,899132660,2500,2500,2500,2500,2744
20240704,095800,892272660,2500,2505,2505,2500,1499
20240704,095700,888521650,2505,2500,2505,2500,993
20240704,095600,886038145,2500,2500,2500,2500,69
20240704,095500,885865645,2500,2495,2500,2495,1100
20240704,095400,883117645,2500,2500,2500,2500,96
20240704,095300,882877645,2495,2505,2505,2495,1503
20240704,095200,879114600,2505,2500,2505,2495,2416
20240704,095100,873077095,2500,2500,2500,2500,1607
20240704,095000,869059595,2500,2490,2500,2490,2244
20240704,094900,863456520,2480,2480,2480,2480,318
20240704,094800,862667880,2490,2490,2490,2490,0
20240704,094700,862667880,2490,2490,2490,2480,212
20240704,094600,862140995,2480,2485,2485,2480,660
20240704,094500,860501705,2480,2480,2485,2480,744
20240704,094400,858656505,2480,2485,2485,2480,113
20240704,094300,858376200,2485,2485,2485,2485,1239
20240704,094200,855297285,2490,2485,2490,2480,964
20240704,094100,852902885,2490,2480,2490,2480,936
20240704,094000,850576945,2480,2480,2485,2480,6970
20240704,093900,833291140,2485,2490,2490,2480,1987
20240704,093800,828357515,2485,2485,2490,2485,742
20240704,093700,826513605,2485,2485,2490,2485,2675
20240704,093600,819864730,2485,2490,2490,2485,6418
20240704,093500,803894715,2495,2515,2520,2480,41899
20240704,093400,699186210,2520,2520,2525,2515,6744
20240704,093300,682207670,2525,2530,2530,2520,12470
20240704,093200,650711090,2530,2510,2535,2505,41842
20240704,093100,545108710,2510,2505,2515,2505,9859
20240704,093000,520369345,2505,2505,2505,2500,35
20240704,092900,520281715,2505,2495,2505,2495,2120
20240704,092800,514973715,2505,2505,2505,2500,1689
20240704,092700,510750340,2505,2505,2505,2500,2091
20240704,092600,505514560,2505,2505,2505,2500,1917
20240704,092500,500717215,2505,2505,2510,2500,1851
20240704,092400,496079815,2505,2495,2510,2495,7492
20240704,092300,477342945,2495,2495,2495,2490,727
20240704,092200,475529935,2490,2485,2495,2480,7254
20240704,092100,457479980,2480,2475,2485,2475,11314
20240704,092000,429430780,2475,2480,2485,2475,3409
20240704,091900,420977655,2480,2485,2485,2480,320
20240704,091800,420184015,2480,2485,2485,2480,1759
20240704,091700,415821585,2480,2480,2485,2480,2480
20240704,091600,409669685,2485,2485,2485,2475,4633
20240704,091500,398171510,2485,2490,2490,2485,2002
20240704,091400,393196480,2490,2470,2495,2470,10332
20240704,091300,367469140,2480,2475,2480,2470,532
20240704,091200,366153520,2475,2465,2475,2465,1560
20240704,091100,362303540,2465,2470,2470,2465,6187
20240704,091000,347052260,2470,2470,2470,2465,2872
20240704,090900,339966620,2470,2475,2475,2470,2911
20240704,090800,332768130,2475,2470,2480,2470,656
20240704,090700,331146235,2480,2475,2485,2465,2204
20240704,090600,325694185,2480,2485,2485,2475,6475
20240704,090500,309665235,2480,2470,2485,2465,23079
20240704,090400,252500180,2475,2470,2475,2465,1689
20240704,090300,248323730,2475,2465,2475,2465,4096
20240704,090200,238207040,2470,2465,2470,2455,8331
20240704,090100,217719290,2455,2485,2485,2455,24490
20240704,090000,157393795,2480,2450,2490,2450,61458