stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,183400,2784640580,2410,2410,2410,2410,20203
20240705,183300,2784640580,2410,2410,2410,2410,0
20240705,183200,2784640580,2410,2410,2410,2410,0
20240705,183100,2784640580,2410,2410,2410,2410,0
20240705,183000,2784640580,2410,2410,2410,2410,0
20240705,182900,2784640580,2410,2410,2410,2410,0
20240705,182800,2784640580,2410,2410,2410,2410,0
20240705,182700,2784640580,2410,2410,2410,2410,0
20240705,182600,2784640580,2410,2410,2410,2410,0
20240705,182500,2784640580,2410,2410,2410,2410,0
20240705,182400,2784640580,2410,2410,2410,2410,0
20240705,182300,2784640580,2410,2410,2410,2410,0
20240705,182200,2784640580,2410,2410,2410,2410,0
20240705,182100,2784640580,2410,2410,2410,2410,0
20240705,182000,2784640580,2410,2410,2410,2410,0
20240705,181900,2784640580,2410,2410,2410,2410,0
20240705,181800,2784640580,2410,2410,2410,2410,0
20240705,181700,2784640580,2410,2410,2410,2410,0
20240705,181600,2784640580,2410,2410,2410,2410,0
20240705,181500,2784640580,2410,2410,2410,2410,0
20240705,181400,2784640580,2410,2410,2410,2410,0
20240705,181300,2784640580,2410,2410,2410,2410,0
20240705,181200,2784640580,2410,2410,2410,2410,0
20240705,181100,2784640580,2410,2410,2410,2410,0
20240705,181000,2784640580,2410,2410,2410,2410,0
20240705,180900,2784640580,2410,2410,2410,2410,0
20240705,180800,2784640580,2410,2410,2410,2410,0
20240705,180700,2784640580,2410,2410,2410,2410,0
20240705,180600,2784640580,2410,2410,2410,2410,0
20240705,180500,2784640580,2410,2410,2410,2410,0
20240705,180400,2784640580,2410,2410,2410,2410,20203
20240705,180300,2784640580,2410,2410,2410,2410,0
20240705,180200,2784640580,2410,2410,2410,2410,0
20240705,180100,2784640580,2410,2410,2410,2410,0
20240705,180000,2784640580,2410,2410,2410,2410,0
20240705,175900,2784640580,2410,2410,2410,2410,0
20240705,175800,2784640580,2410,2410,2410,2410,0
20240705,175700,2784640580,2410,2410,2410,2410,0
20240705,175600,2784640580,2410,2410,2410,2410,0
20240705,175500,2784640580,2410,2410,2410,2410,0
20240705,175400,2784640580,2410,2410,2410,2410,0
20240705,175300,2784640580,2410,2410,2410,2410,0
20240705,175200,2784640580,2410,2410,2410,2410,0
20240705,175100,2784640580,2410,2410,2410,2410,0
20240705,175000,2784640580,2410,2410,2410,2410,0
20240705,174900,2784640580,2410,2410,2410,2410,0
20240705,174800,2784640580,2410,2410,2410,2410,0
20240705,174700,2784640580,2410,2410,2410,2410,0
20240705,174600,2784640580,2410,2410,2410,2410,0
20240705,174500,2784640580,2410,2410,2410,2410,0
20240705,174400,2784640580,2410,2410,2410,2410,0
20240705,174300,2784640580,2410,2410,2410,2410,0
20240705,174200,2784640580,2410,2410,2410,2410,0
20240705,174100,2784640580,2410,2410,2410,2410,0
20240705,174000,2784640580,2410,2410,2410,2410,0
20240705,173900,2784640580,2410,2410,2410,2410,0
20240705,173800,2784640580,2410,2410,2410,2410,0
20240705,173700,2784640580,2410,2410,2410,2410,0
20240705,173600,2784640580,2410,2410,2410,2410,0
20240705,173500,2784640580,2410,2410,2410,2410,0
20240705,173400,2784640580,2410,2410,2410,2410,20203
20240705,173300,2784640580,2410,2410,2410,2410,0
20240705,173200,2784640580,2410,2410,2410,2410,0
20240705,173100,2784640580,2410,2410,2410,2410,0
20240705,173000,2784640580,2410,2410,2410,2410,0
20240705,172900,2784640580,2410,2410,2410,2410,0
20240705,172800,2784640580,2410,2410,2410,2410,0
20240705,172700,2784640580,2410,2410,2410,2410,0
20240705,172600,2784640580,2410,2410,2410,2410,0
20240705,172500,2784640580,2410,2410,2410,2410,0
20240705,172400,2784640580,2410,2410,2410,2410,0
20240705,172300,2784640580,2410,2410,2410,2410,0
20240705,172200,2784640580,2410,2410,2410,2410,0
20240705,172100,2784640580,2410,2410,2410,2410,0
20240705,172000,2784640580,2410,2410,2410,2410,0
20240705,171900,2784640580,2410,2410,2410,2410,0
20240705,171800,2784640580,2410,2410,2410,2410,0
20240705,171700,2784640580,2410,2410,2410,2410,0
20240705,171600,2784640580,2410,2410,2410,2410,0
20240705,171500,2784640580,2410,2410,2410,2410,0
20240705,171400,2784640580,2410,2410,2410,2410,0
20240705,171300,2784640580,2410,2410,2410,2410,0
20240705,171200,2784640580,2410,2410,2410,2410,0
20240705,171100,2784640580,2410,2410,2410,2410,0
20240705,171000,2784640580,2410,2410,2410,2410,0
20240705,170900,2784640580,2410,2410,2410,2410,0
20240705,170800,2784640580,2410,2410,2410,2410,0
20240705,170700,2784640580,2410,2410,2410,2410,0
20240705,170600,2784640580,2410,2410,2410,2410,0
20240705,170500,2784640580,2410,2410,2410,2410,0
20240705,170400,2784640580,2410,2410,2410,2410,20203
20240705,170300,2784640580,2410,2410,2410,2410,0
20240705,170200,2784640580,2410,2410,2410,2410,0
20240705,170100,2784640580,2410,2410,2410,2410,0
20240705,170000,2784640580,2410,2410,2410,2410,0
20240705,165900,2784640580,2410,2410,2410,2410,0
20240705,165800,2784640580,2410,2410,2410,2410,0
20240705,165700,2784640580,2410,2410,2410,2410,0
20240705,165600,2784640580,2410,2410,2410,2410,0
20240705,165500,2784640580,2410,2410,2410,2410,0
20240705,165400,2784640580,2410,2410,2410,2410,0
20240705,165300,2784640580,2410,2410,2410,2410,0
20240705,165200,2784640580,2410,2410,2410,2410,0
20240705,165100,2784640580,2410,2410,2410,2410,0
20240705,165000,2784640580,2410,2410,2410,2410,0
20240705,164900,2784640580,2410,2410,2410,2410,0
20240705,164800,2784640580,2410,2410,2410,2410,0
20240705,164700,2784640580,2410,2410,2410,2410,0
20240705,164600,2784640580,2410,2410,2410,2410,0
20240705,164500,2784640580,2410,2410,2410,2410,0
20240705,164400,2784640580,2410,2410,2410,2410,0
20240705,164300,2784640580,2410,2410,2410,2410,0
20240705,164200,2784640580,2410,2410,2410,2410,0
20240705,164100,2784640580,2410,2410,2410,2410,0
20240705,164000,2784640580,2410,2410,2410,2410,0
20240705,163900,2784640580,2410,2410,2410,2410,0
20240705,163800,2784640580,2410,2410,2410,2410,0
20240705,163700,2784640580,2410,2410,2410,2410,0
20240705,163600,2784640580,2410,2410,2410,2410,0
20240705,163500,2784640580,2410,2410,2410,2410,0
20240705,163400,2784640580,2410,2410,2410,2410,20203
20240705,163300,2784640580,2410,2410,2410,2410,0
20240705,163200,2784640580,2410,2410,2410,2410,0
20240705,163100,2784640580,2410,2410,2410,2410,0
20240705,163000,2784640580,2410,2410,2410,2410,0
20240705,162900,2784640580,2410,2410,2410,2410,0
20240705,162800,2784640580,2410,2410,2410,2410,0
20240705,162700,2784640580,2410,2410,2410,2410,0
20240705,162600,2784640580,2410,2410,2410,2410,0
20240705,162500,2784640580,2410,2410,2410,2410,0
20240705,162400,2784640580,2410,2410,2410,2410,0
20240705,162300,2784640580,2410,2410,2410,2410,0
20240705,162200,2784640580,2410,2410,2410,2410,0
20240705,162100,2784640580,2410,2410,2410,2410,0
20240705,162000,2784640580,2410,2410,2410,2410,0
20240705,161900,2784640580,2410,2410,2410,2410,0
20240705,161800,2784640580,2410,2410,2410,2410,0
20240705,161700,2784640580,2410,2410,2410,2410,0
20240705,161600,2784640580,2410,2410,2410,2410,0
20240705,161500,2784640580,2410,2410,2410,2410,0
20240705,161400,2784640580,2410,2410,2410,2410,0
20240705,161300,2784640580,2410,2410,2410,2410,0
20240705,161200,2784640580,2410,2410,2410,2410,0
20240705,161100,2784640580,2410,2410,2410,2410,0
20240705,161000,2784640580,2410,2410,2410,2410,0
20240705,160900,2784640580,2410,2410,2410,2410,0
20240705,160800,2784640580,2410,2410,2410,2410,0
20240705,160700,2784640580,2410,2410,2410,2410,0
20240705,160600,2784640580,2410,2410,2410,2410,0
20240705,160500,2784640580,2410,2410,2410,2410,0
20240705,160400,2784640580,2410,2410,2410,2410,20203
20240705,160300,2784640580,2410,2410,2410,2410,0
20240705,160200,2784640580,2410,2410,2410,2410,0
20240705,160100,2784640580,2410,2410,2410,2410,0
20240705,160000,2784640580,2410,2410,2410,2410,0
20240705,155900,2784640580,2410,2410,2410,2410,0
20240705,155800,2784640580,2410,2410,2410,2410,0
20240705,155700,2784640580,2410,2410,2410,2410,0
20240705,155600,2784640580,2410,2410,2410,2410,0
20240705,155500,2784640580,2410,2410,2410,2410,0
20240705,155400,2784640580,2410,2410,2410,2410,0
20240705,155300,2784640580,2410,2410,2410,2410,0
20240705,155200,2784640580,2410,2410,2410,2410,0
20240705,155100,2784640580,2410,2410,2410,2410,0
20240705,155000,2784640580,2410,2410,2410,2410,0
20240705,154900,2784640580,2410,2410,2410,2410,0
20240705,154800,2784640580,2410,2410,2410,2410,0
20240705,154700,2784640580,2410,2410,2410,2410,0
20240705,154600,2784640580,2410,2410,2410,2410,0
20240705,154500,2784640580,2410,2410,2410,2410,0
20240705,154400,2784640580,2410,2410,2410,2410,0
20240705,154300,2784640580,2410,2410,2410,2410,0
20240705,154200,2784640580,2410,2410,2410,2410,0
20240705,154100,2784640580,2410,2410,2410,2410,0
20240705,154000,2784640580,2410,2410,2410,2410,0
20240705,153900,2784640580,2410,2410,2410,2410,0
20240705,153800,2784640580,2410,2410,2410,2410,0
20240705,153700,2784640580,2410,2410,2410,2410,0
20240705,153600,2784640580,2410,2410,2410,2410,0
20240705,153500,2784640580,2410,2410,2410,2410,0
20240705,153400,2784640580,2410,2410,2410,2410,20203
20240705,153300,2784640580,2410,2410,2410,2410,0
20240705,153200,2784640580,2410,2410,2410,2410,0
20240705,153100,2784640580,2410,2410,2410,2410,0
20240705,153000,2784640580,2410,2410,2410,2410,20203
20240705,152900,2735951350,2405,2405,2405,2405,0
20240705,152800,2735951350,2405,2405,2405,2405,0
20240705,152700,2735951350,2405,2405,2405,2405,0
20240705,152600,2735951350,2405,2405,2405,2405,0
20240705,152500,2735951350,2405,2405,2405,2405,0
20240705,152400,2735951350,2405,2405,2405,2405,0
20240705,152300,2735951350,2405,2405,2405,2405,0
20240705,152200,2735951350,2405,2405,2405,2405,0
20240705,152100,2735951350,2405,2405,2405,2405,0
20240705,152000,2735951350,2405,2405,2405,2405,0
20240705,151900,2735951350,2405,2400,2405,2395,3114
20240705,151800,2728481535,2395,2400,2400,2380,2836
20240705,151700,2721702405,2380,2400,2405,2380,6212
20240705,151600,2706908280,2405,2405,2405,2380,7222
20240705,151500,2689666055,2410,2410,2410,2400,4395
20240705,151400,2679110005,2410,2405,2410,2400,2091
20240705,151300,2674089100,2410,2405,2410,2400,3171
20240705,151200,2666470640,2405,2400,2410,2400,1509
20240705,151100,2662843965,2410,2405,2410,2400,1128
20240705,151000,2660132565,2405,2405,2410,2400,907
20240705,150900,2657955170,2410,2410,2410,2410,447
20240705,150800,2656877900,2400,2405,2415,2400,2465
20240705,150700,2650950410,2405,2410,2410,2405,696
20240705,150600,2649275760,2420,2415,2420,2410,245
20240705,150500,2648684090,2415,2410,2420,2400,4608
20240705,150400,2637605620,2420,2420,2425,2415,929
20240705,150300,2635361410,2415,2390,2415,2390,7763
20240705,150200,2616687250,2400,2405,2405,2380,44985
20240705,150100,2509087685,2405,2405,2410,2405,277
20240705,150000,2508420995,2410,2410,2410,2410,710
20240705,145900,2506709895,2410,2405,2410,2405,816
20240705,145800,2504745335,2405,2405,2410,2405,741
20240705,145700,2502961655,2410,2405,2410,2405,40
20240705,145600,2502865355,2410,2410,2410,2410,957
20240705,145500,2500558985,2410,2405,2410,2405,24903
20240705,145400,2440543655,2400,2405,2410,2400,10137
20240705,145300,2416207655,2410,2405,2410,2400,504
20240705,145200,2414997660,2405,2405,2405,2405,0
20240705,145100,2414997660,2405,2405,2405,2405,772
20240705,145000,2413141000,2410,2410,2410,2410,500
20240705,144900,2411936000,2410,2405,2410,2400,18007
20240705,144800,2368689680,2405,2410,2410,2405,2972
20240705,144700,2361532475,2415,2410,2415,2410,1061
20240705,144600,2358975460,2410,2410,2410,2410,600
20240705,144500,2357529460,2410,2415,2420,2410,2707
20240705,144400,2351000150,2420,2415,2420,2415,698
20240705,144300,2349313735,2415,2415,2415,2415,123
20240705,144200,2349016690,2415,2420,2420,2415,2
20240705,144100,2349011855,2415,2415,2415,2415,1
20240705,144000,2349009440,2420,2420,2420,2420,414
20240705,143900,2348007560,2420,2415,2420,2415,280
20240705,143800,2347330010,2415,2415,2420,2415,21367
20240705,143700,2295721930,2415,2415,2415,2415,4
20240705,143600,2295712270,2415,2415,2415,2415,5
20240705,143500,2295700195,2410,2410,2410,2410,1
20240705,143400,2295697785,2410,2410,2410,2410,1759
20240705,143300,2291458595,2410,2405,2410,2405,668
20240705,143200,2289852050,2410,2410,2410,2410,814
20240705,143100,2287890310,2410,2420,2420,2410,873
20240705,143000,2285782915,2415,2420,2420,2415,6
20240705,142900,2285768400,2420,2415,2420,2415,2
20240705,142800,2285763565,2415,2415,2415,2415,325
20240705,142700,2284978690,2420,2425,2425,2420,573
20240705,142600,2283592025,2420,2415,2420,2410,5607
20240705,142500,2270028745,2415,2410,2415,2410,1997
20240705,142400,2265213580,2405,2405,2405,2405,2
20240705,142300,2265208770,2410,2410,2410,2410,21
20240705,142200,2265158160,2410,2410,2410,2410,66
20240705,142100,2264999100,2405,2410,2410,2405,738
20240705,142000,2263221945,2415,2410,2415,2405,1334
20240705,141900,2260009920,2415,2415,2415,2415,60
20240705,141800,2259865020,2415,2415,2415,2415,110
20240705,141700,2259599370,2415,2415,2415,2415,0
20240705,141600,2259599370,2415,2410,2415,2410,498
20240705,141500,2258396865,2410,2410,2415,2405,1369
20240705,141400,2255102315,2405,2410,2410,2405,2116
20240705,141300,2250011285,2415,2420,2420,2415,223
20240705,141200,2249471725,2415,2420,2420,2415,454
20240705,141100,2248373530,2420,2415,2420,2415,117
20240705,141000,2248090965,2410,2410,2410,2410,3580
20240705,140900,2239463165,2410,2415,2415,2410,2233
20240705,140800,2234081310,2415,2415,2415,2410,832
20240705,140700,2232072040,2415,2425,2425,2410,11452
20240705,140600,2204407875,2440,2435,2440,2425,3238
20240705,140500,2196538800,2440,2440,2440,2440,157
20240705,140400,2196155720,2440,2440,2440,2440,500
20240705,140300,2194935720,2445,2445,2445,2445,0
20240705,140200,2194935720,2445,2440,2445,2440,100
20240705,140100,2194691230,2445,2440,2445,2440,2
20240705,140000,2194686345,2445,2440,2445,2440,1651
20240705,135900,2190657895,2440,2445,2445,2440,642
20240705,135800,2189090795,2445,2445,2445,2445,61
20240705,135700,2188941650,2445,2450,2450,2445,267
20240705,135600,2188288820,2445,2445,2445,2445,0
20240705,135500,2188288820,2445,2455,2455,2445,130
20240705,135400,2187970670,2455,2460,2460,2440,1417
20240705,135300,2184504905,2450,2445,2470,2440,20878
20240705,135200,2133050880,2465,2465,2465,2465,1
20240705,135100,2133048415,2455,2465,2470,2455,10081
20240705,135000,2108248660,2465,2435,2465,2430,10950
20240705,134900,2081374730,2435,2420,2435,2420,5764
20240705,134800,2067389485,2420,2415,2420,2415,12001
20240705,134700,2038369495,2415,2415,2415,2415,1
20240705,134600,2038367080,2410,2410,2410,2410,100
20240705,134500,2038126080,2420,2410,2420,2410,145
20240705,134400,2037775925,2415,2415,2415,2415,0
20240705,134300,2037775925,2415,2410,2415,2400,35606
20240705,134200,1952202180,2410,2410,2415,2410,457
20240705,134100,1951100710,2415,2420,2420,2415,102
20240705,134000,1950854375,2420,2410,2420,2410,7
20240705,133900,1950837490,2420,2420,2420,2420,30
20240705,133800,1950764890,2420,2415,2420,2415,390
20240705,133700,1949823010,2420,2420,2420,2420,37
20240705,133600,1949733470,2420,2410,2420,2410,867
20240705,133500,1947642485,2415,2415,2415,2415,11
20240705,133400,1947615920,2410,2410,2410,2410,202
20240705,133300,1947129100,2420,2420,2420,2420,0
20240705,133200,1947129100,2420,2420,2420,2420,120
20240705,133100,1946838700,2420,2410,2420,2410,1891
20240705,133000,1942281380,2410,2415,2415,2410,301
20240705,132900,1941555965,2420,2420,2420,2420,5
20240705,132800,1941543865,2420,2415,2420,2410,406
20240705,132700,1940564605,2420,2415,2420,2415,102
20240705,132600,1940318265,2420,2415,2420,2415,25
20240705,132500,1940257840,2410,2410,2420,2410,222
20240705,132400,1939722800,2410,2415,2415,2410,2461
20240705,132300,1933789665,2415,2415,2415,2415,11
20240705,132200,1933763100,2415,2420,2420,2415,591
20240705,132100,1932335710,2415,2415,2420,2415,1322
20240705,132000,1929142975,2415,2420,2420,2415,3026
20240705,131900,1921835180,2425,2420,2425,2415,262
20240705,131800,1921200980,2415,2415,2415,2410,3939
20240705,131700,1911707090,2415,2415,2415,2415,20
20240705,131600,1911658790,2415,2415,2415,2415,100
20240705,131500,1911417290,2420,2420,2420,2420,51
20240705,131400,1911293870,2415,2420,2420,2415,2977
20240705,131300,1904089630,2410,2420,2420,2410,343
20240705,131200,1903261670,2415,2420,2420,2415,52
20240705,131100,1903136080,2420,2410,2420,2410,908
20240705,131000,1900947730,2420,2415,2420,2410,8142
20240705,130900,1881320790,2415,2415,2420,2415,601
20240705,130800,1879869370,2420,2420,2420,2420,0
20240705,130700,1879869370,2420,2415,2420,2415,101
20240705,130600,1879625450,2415,2420,2420,2415,284
20240705,130500,1878938640,2420,2420,2420,2415,4280
20240705,130400,1868601545,2420,2415,2420,2415,3312
20240705,130300,1860603060,2415,2420,2420,2415,6580
20240705,130200,1844687680,2425,2420,2425,2420,1049
20240705,130100,1842147865,2420,2425,2430,2420,8690
20240705,130000,1821083090,2430,2430,2435,2430,5959
20240705,125900,1806602715,2430,2430,2430,2430,1
20240705,125800,1806600285,2440,2440,2440,2440,0
20240705,125700,1806600285,2440,2435,2440,2435,11
20240705,125600,1806573495,2430,2435,2435,2430,4651
20240705,125500,1795260815,2435,2435,2435,2435,20
20240705,125400,1795212115,2435,2435,2435,2435,70
20240705,125300,1795041665,2435,2435,2435,2435,792
20240705,125200,1793113145,2435,2435,2435,2435,15
20240705,125100,1793076620,2435,2435,2435,2435,167
20240705,125000,1792669975,2440,2440,2440,2440,100
20240705,124900,1792425975,2440,2440,2440,2440,301
20240705,124800,1791691535,2435,2435,2435,2435,194
20240705,124700,1791219145,2435,2435,2435,2435,10
20240705,124600,1791194795,2435,2435,2435,2435,597
20240705,124500,1789741100,2440,2440,2440,2440,1
20240705,124400,1789738660,2440,2440,2440,2440,286
20240705,124300,1789040820,2440,2435,2440,2435,108
20240705,124200,1788777340,2435,2435,2435,2435,0
20240705,124100,1788777340,2435,2435,2435,2435,2000
20240705,124000,1783907340,2435,2435,2435,2435,50
20240705,123900,1783785590,2440,2435,2440,2435,118
20240705,123800,1783497760,2445,2445,2445,2445,1
20240705,123700,1783495315,2435,2435,2435,2435,1109
20240705,123600,1780794900,2435,2435,2435,2435,430
20240705,123500,1779747850,2435,2435,2435,2435,2
20240705,123400,1779742980,2435,2435,2435,2435,85
20240705,123300,1779536005,2435,2435,2435,2435,1566
20240705,123200,1775722795,2435,2445,2445,2435,286
20240705,123100,1775023535,2445,2440,2445,2440,101
20240705,123000,1774777090,2435,2435,2435,2435,17
20240705,122900,1774735695,2435,2435,2435,2435,0
20240705,122800,1774735695,2435,2435,2435,2435,24
20240705,122700,1774677255,2435,2435,2435,2435,0
20240705,122600,1774677255,2435,2435,2435,2435,216
20240705,122500,1774151295,2435,2435,2435,2435,187
20240705,122400,1773695950,2435,2435,2435,2435,1644
20240705,122300,1769692810,2435,2435,2435,2435,46
20240705,122200,1769580800,2435,2440,2440,2435,631
20240705,122100,1768043910,2440,2440,2440,2440,0
20240705,122000,1768043910,2440,2440,2445,2440,9
20240705,121900,1768021935,2440,2445,2445,2440,2
20240705,121800,1768017050,2435,2435,2435,2435,500
20240705,121700,1766799550,2435,2440,2440,2435,167
20240705,121600,1766392415,2435,2435,2435,2435,2
20240705,121500,1766387545,2435,2440,2440,2435,39
20240705,121400,1766292515,2435,2440,2440,2435,110
20240705,121300,1766024615,2435,2435,2445,2435,843
20240705,121200,1763968350,2435,2435,2435,2435,0
20240705,121100,1763968350,2435,2440,2440,2435,474
20240705,121000,1762811860,2440,2440,2440,2440,0
20240705,120900,1762811860,2440,2440,2440,2440,426
20240705,120800,1761772420,2440,2440,2440,2440,2
20240705,120700,1761767540,2440,2440,2440,2440,260
20240705,120600,1761133140,2435,2435,2435,2435,300
20240705,120500,1760402640,2445,2445,2445,2445,12
20240705,120400,1760373300,2435,2440,2440,2435,365
20240705,120300,1759484475,2440,2440,2440,2440,0
20240705,120200,1759484475,2440,2445,2445,2440,101
20240705,120100,1759238030,2440,2440,2440,2440,5436
20240705,120000,1745974190,2440,2440,2440,2440,200
20240705,115900,1745486190,2445,2445,2445,2445,45
20240705,115800,1745376165,2455,2455,2455,2455,0
20240705,115700,1745376165,2455,2455,2455,2455,6
20240705,115600,1745361435,2455,2455,2455,2455,0
20240705,115500,1745361435,2455,2455,2455,2440,37
20240705,115400,1745270990,2455,2445,2455,2440,2124
20240705,115300,1740087495,2445,2445,2445,2445,402
20240705,115200,1739104605,2455,2455,2455,2455,0
20240705,115100,1739104605,2455,2440,2455,2440,322
20240705,115000,1738318775,2440,2445,2445,2440,430
20240705,114900,1737267985,2445,2445,2445,2445,240
20240705,114800,1736681185,2445,2445,2445,2445,150
20240705,114700,1736314435,2455,2455,2455,2455,1
20240705,114600,1736311980,2445,2445,2445,2445,12
20240705,114500,1736282640,2455,2445,2455,2445,3393
20240705,114400,1727986745,2445,2445,2445,2445,247
20240705,114300,1727382830,2450,2450,2455,2450,685
20240705,114200,1725704570,2450,2450,2450,2450,370
20240705,114100,1724798070,2450,2450,2450,2450,43
20240705,114000,1724692720,2455,2450,2455,2450,47
20240705,113900,1724577535,2455,2450,2455,2450,5
20240705,113800,1724565280,2455,2450,2455,2450,1128
20240705,113700,1721801675,2450,2450,2450,2450,50
20240705,113600,1721679175,2450,2450,2450,2450,501
20240705,113500,1720451725,2445,2445,2445,2445,0
20240705,113400,1720451725,2445,2450,2450,2445,425
20240705,113300,1719411575,2450,2445,2450,2445,797
20240705,113200,1717459370,2445,2445,2445,2445,10
20240705,113100,1717434920,2440,2440,2440,2440,676
20240705,113000,1715785480,2440,2430,2440,2430,148
20240705,112900,1715425220,2430,2430,2430,2430,270
20240705,112800,1714769120,2435,2440,2440,2435,1822
20240705,112700,1710332540,2425,2440,2440,2425,3885
20240705,112600,1700890570,2440,2445,2445,2440,234
20240705,112500,1700319445,2430,2445,2450,2430,2665
20240705,112400,1693835390,2450,2450,2450,2450,18
20240705,112300,1693791290,2450,2450,2450,2435,217
20240705,112200,1693262865,2435,2435,2435,2435,50
20240705,112100,1693141115,2435,2450,2450,2435,418
20240705,112000,1692121410,2435,2440,2440,2435,103
20240705,111900,1691870105,2440,2450,2450,2435,1194
20240705,111800,1688955180,2450,2435,2450,2435,305
20240705,111700,1688212490,2445,2440,2445,2440,10070
20240705,111600,1663595690,2440,2445,2450,2440,408
20240705,111500,1662599100,2440,2435,2440,2435,302
20240705,111400,1661863230,2450,2440,2450,2440,1299
20240705,111300,1658693065,2440,2440,2445,2440,1548
20240705,111200,1654915920,2445,2445,2445,2445,5
20240705,111100,1654903695,2445,2440,2445,2440,104
20240705,111000,1654649915,2435,2440,2440,2435,100
20240705,110900,1654406315,2445,2445,2445,2445,40
20240705,110800,1654308515,2445,2445,2445,2445,0
20240705,110700,1654308515,2445,2445,2445,2445,0
20240705,110600,1654308515,2445,2445,2445,2445,9
20240705,110500,1654286510,2440,2440,2445,2440,925
20240705,110400,1652029495,2440,2440,2440,2440,1011
20240705,110300,1649562655,2445,2440,2445,2440,314
20240705,110200,1648796385,2440,2435,2440,2430,2242
20240705,110100,1643340555,2440,2440,2440,2440,2
20240705,110000,1643335675,2435,2435,2440,2435,140
20240705,105900,1642994770,2435,2435,2440,2435,814
20240705,105800,1641010160,2435,2445,2445,2435,13
20240705,105700,1640978450,2445,2445,2445,2445,1
20240705,105600,1640976005,2445,2440,2445,2440,681
20240705,105500,1639314260,2440,2440,2445,2435,323
20240705,105400,1638526140,2435,2440,2440,2435,603
20240705,105300,1637054825,2445,2440,2445,2440,106
20240705,105200,1636796175,2440,2440,2445,2440,665
20240705,105100,1635173345,2440,2440,2440,2440,69
20240705,105000,1635004985,2440,2440,2440,2440,16
20240705,104900,1634965945,2440,2425,2440,2425,144
20240705,104800,1634615730,2425,2425,2440,2425,1925
20240705,104700,1629947250,2425,2430,2435,2425,2090
20240705,104600,1624876900,2430,2435,2435,2425,13993
20240705,104500,1590921925,2440,2440,2440,2440,2830
20240705,104400,1584016725,2445,2445,2445,2445,0
20240705,104300,1584016725,2445,2440,2445,2430,1033
20240705,104200,1581506030,2445,2440,2445,2430,10836
20240705,104100,1555132055,2440,2455,2455,2440,1876
20240705,104000,1550554600,2440,2455,2455,2440,387
20240705,103900,1549608155,2445,2455,2455,2445,602
20240705,103800,1548136245,2455,2450,2455,2445,2303
20240705,103700,1542504915,2450,2455,2455,2450,922
20240705,103600,1540245670,2460,2450,2460,2450,3
20240705,103500,1540238300,2460,2450,2460,2450,203
20240705,103400,1539738940,2460,2445,2460,2445,138
20240705,103300,1539400965,2460,2460,2460,2460,120
20240705,103200,1539105765,2460,2450,2460,2450,201
20240705,103100,1538613305,2460,2450,2460,2445,3191
20240705,103000,1530797860,2450,2455,2455,2450,3291
20240705,102900,1522733320,2455,2455,2455,2450,3045
20240705,102800,1515257870,2455,2455,2465,2455,4548
20240705,102700,1504079720,2475,2460,2475,2450,3596
20240705,102600,1495214810,2455,2455,2475,2445,3560
20240705,102500,1486469475,2455,2455,2475,2440,7898
20240705,102400,1467104645,2450,2450,2465,2445,5525
20240705,102300,1453503280,2450,2470,2480,2440,69320
20240705,102200,1283345970,2475,2460,2480,2460,6356
20240705,102100,1267642155,2465,2485,2490,2460,21256
20240705,102000,1215141500,2490,2515,2515,2485,41895
20240705,101900,1110506210,2515,2510,2530,2505,65890
20240705,101800,944763675,2515,2510,2550,2505,86542
20240705,101700,726474670,2515,2460,2550,2455,104337
20240705,101600,464724405,2460,2465,2465,2460,1708
20240705,101500,460522520,2460,2465,2465,2460,4442
20240705,101400,449595015,2460,2460,2460,2460,1558
20240705,101300,445762335,2465,2465,2465,2460,540
20240705,101200,444431920,2465,2465,2465,2465,9
20240705,101100,444409735,2465,2465,2465,2465,300
20240705,101000,443670235,2465,2460,2465,2460,265
20240705,100900,443017585,2465,2465,2465,2465,622
20240705,100800,441484355,2470,2470,2470,2470,626
20240705,100700,439938135,2475,2475,2475,2475,0
20240705,100600,439938135,2475,2475,2475,2475,10
20240705,100500,439913385,2475,2470,2475,2470,401
20240705,100400,438921060,2475,2475,2475,2475,1619
20240705,100300,434914035,2480,2480,2480,2480,261
20240705,100200,434266755,2480,2465,2480,2465,53
20240705,100100,434136095,2460,2465,2465,2460,752
20240705,100000,432284290,2465,2465,2465,2465,1013
20240705,095900,429787245,2465,2465,2465,2465,50
20240705,095800,429663995,2465,2465,2465,2465,402
20240705,095700,428673065,2465,2480,2480,2465,132
20240705,095600,428347205,2480,2470,2480,2470,1000
20240705,095500,425869095,2470,2470,2470,2460,4221
20240705,095400,415463825,2465,2470,2470,2465,3493
20240705,095300,406836340,2470,2475,2480,2470,470
20240705,095200,405674340,2470,2480,2480,2470,255
20240705,095100,405041980,2470,2470,2475,2470,20400
20240705,095000,354603980,2470,2475,2480,2470,1359
20240705,094900,351240935,2475,2480,2480,2475,872
20240705,094800,349081735,2475,2475,2475,2475,0
20240705,094700,349081735,2475,2480,2480,2475,333
20240705,094600,348255995,2480,2480,2480,2480,1929
20240705,094500,343472075,2480,2480,2480,2480,199
20240705,094400,342978555,2480,2480,2480,2480,85
20240705,094300,342767755,2480,2480,2480,2480,935
20240705,094200,340448955,2480,2480,2480,2475,924
20240705,094100,338157615,2480,2475,2480,2475,213
20240705,094000,337629425,2475,2475,2475,2475,525
20240705,093900,336330050,2480,2475,2480,2475,190
20240705,093800,335859050,2475,2480,2480,2475,234
20240705,093700,335278780,2480,2470,2480,2470,6577
20240705,093600,319012535,2470,2470,2470,2470,13
20240705,093500,318980425,2470,2465,2470,2465,1260
20240705,093400,315874510,2465,2465,2465,2465,2296
20240705,093300,310214870,2475,2475,2475,2465,431
20240705,093200,309150255,2470,2475,2475,2470,472
20240705,093100,307983065,2475,2475,2475,2465,1896
20240705,093000,303298330,2475,2475,2475,2470,73
20240705,092900,303117685,2475,2475,2475,2475,226
20240705,092800,302558335,2470,2475,2475,2470,118
20240705,092700,302266585,2475,2475,2480,2470,1919
20240705,092600,297517365,2475,2470,2475,2470,4473
20240705,092500,286463205,2470,2465,2470,2465,1275
20240705,092400,283317300,2465,2460,2465,2455,2291
20240705,092300,277676545,2465,2460,2465,2460,107
20240705,092200,277413205,2460,2460,2465,2455,2567
20240705,092100,271105720,2465,2465,2465,2455,2000
20240705,092000,266193635,2465,2465,2465,2460,2919
20240705,091900,259000800,2470,2470,2470,2470,41
20240705,091800,258899530,2475,2470,2475,2465,2795
20240705,091700,251983305,2475,2460,2475,2460,4007
20240705,091600,242101080,2460,2460,2460,2455,1903
20240705,091500,237421625,2460,2455,2460,2455,32
20240705,091400,237343055,2455,2455,2455,2455,2001
20240705,091300,232430600,2440,2445,2445,2440,1831
20240705,091200,227953885,2440,2450,2460,2440,3042
20240705,091100,220499545,2450,2450,2455,2450,4575
20240705,091000,209279275,2455,2440,2455,2440,3463
20240705,090900,200795955,2445,2440,2445,2440,1846
20240705,090800,196288690,2440,2435,2440,2435,2998
20240705,090700,188983015,2445,2450,2450,2435,2206
20240705,090600,183590630,2450,2450,2450,2450,224
20240705,090500,183041830,2450,2450,2455,2450,979
20240705,090400,180643080,2450,2455,2455,2445,1882
20240705,090300,176028915,2455,2440,2455,2440,2036
20240705,090200,171038960,2430,2435,2450,2430,4147
20240705,090100,160930885,2450,2440,2450,2435,13288
20240705,090000,128543135,2435,2445,2450,2420,52448