stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,191200,1079770155,2320,2320,2320,2320,15707
20240709,191100,1079770155,2320,2320,2320,2320,0
20240709,191000,1079770155,2320,2320,2320,2320,0
20240709,190900,1079770155,2320,2320,2320,2320,0
20240709,190800,1079770155,2320,2320,2320,2320,0
20240709,190700,1079770155,2320,2320,2320,2320,0
20240709,190600,1079770155,2320,2320,2320,2320,0
20240709,190500,1079770155,2320,2320,2320,2320,0
20240709,190400,1079770155,2320,2320,2320,2320,0
20240709,190300,1079770155,2320,2320,2320,2320,0
20240709,190200,1079770155,2320,2320,2320,2320,0
20240709,190100,1079770155,2320,2320,2320,2320,0
20240709,190000,1079770155,2320,2320,2320,2320,0
20240709,185900,1079770155,2320,2320,2320,2320,0
20240709,185800,1079770155,2320,2320,2320,2320,0
20240709,185700,1079770155,2320,2320,2320,2320,0
20240709,185600,1079770155,2320,2320,2320,2320,0
20240709,185500,1079770155,2320,2320,2320,2320,0
20240709,185400,1079770155,2320,2320,2320,2320,0
20240709,185300,1079770155,2320,2320,2320,2320,0
20240709,185200,1079770155,2320,2320,2320,2320,0
20240709,185100,1079770155,2320,2320,2320,2320,0
20240709,185000,1079770155,2320,2320,2320,2320,0
20240709,184900,1079770155,2320,2320,2320,2320,0
20240709,184800,1079770155,2320,2320,2320,2320,0
20240709,184700,1079770155,2320,2320,2320,2320,0
20240709,184600,1079770155,2320,2320,2320,2320,0
20240709,184500,1079770155,2320,2320,2320,2320,0
20240709,184400,1079770155,2320,2320,2320,2320,0
20240709,184300,1079770155,2320,2320,2320,2320,0
20240709,184200,1079770155,2320,2320,2320,2320,15707
20240709,184100,1079770155,2320,2320,2320,2320,0
20240709,184000,1079770155,2320,2320,2320,2320,0
20240709,183900,1079770155,2320,2320,2320,2320,0
20240709,183800,1079770155,2320,2320,2320,2320,0
20240709,183700,1079770155,2320,2320,2320,2320,0
20240709,183600,1079770155,2320,2320,2320,2320,0
20240709,183500,1079770155,2320,2320,2320,2320,0
20240709,183400,1079770155,2320,2320,2320,2320,0
20240709,183300,1079770155,2320,2320,2320,2320,0
20240709,183200,1079770155,2320,2320,2320,2320,0
20240709,183100,1079770155,2320,2320,2320,2320,0
20240709,183000,1079770155,2320,2320,2320,2320,0
20240709,182900,1079770155,2320,2320,2320,2320,0
20240709,182800,1079770155,2320,2320,2320,2320,0
20240709,182700,1079770155,2320,2320,2320,2320,0
20240709,182600,1079770155,2320,2320,2320,2320,0
20240709,182500,1079770155,2320,2320,2320,2320,0
20240709,182400,1079770155,2320,2320,2320,2320,0
20240709,182300,1079770155,2320,2320,2320,2320,0
20240709,182200,1079770155,2320,2320,2320,2320,0
20240709,182100,1079770155,2320,2320,2320,2320,0
20240709,182000,1079770155,2320,2320,2320,2320,0
20240709,181900,1079770155,2320,2320,2320,2320,0
20240709,181800,1079770155,2320,2320,2320,2320,0
20240709,181700,1079770155,2320,2320,2320,2320,0
20240709,181600,1079770155,2320,2320,2320,2320,0
20240709,181500,1079770155,2320,2320,2320,2320,0
20240709,181400,1079770155,2320,2320,2320,2320,0
20240709,181300,1079770155,2320,2320,2320,2320,0
20240709,181200,1079770155,2320,2320,2320,2320,15707
20240709,181100,1079770155,2320,2320,2320,2320,0
20240709,181000,1079770155,2320,2320,2320,2320,0
20240709,180900,1079770155,2320,2320,2320,2320,0
20240709,180800,1079770155,2320,2320,2320,2320,0
20240709,180700,1079770155,2320,2320,2320,2320,0
20240709,180600,1079770155,2320,2320,2320,2320,0
20240709,180500,1079770155,2320,2320,2320,2320,0
20240709,180400,1079770155,2320,2320,2320,2320,0
20240709,180300,1079770155,2320,2320,2320,2320,0
20240709,180200,1079770155,2320,2320,2320,2320,0
20240709,180100,1079770155,2320,2320,2320,2320,0
20240709,180000,1079770155,2320,2320,2320,2320,0
20240709,175900,1079770155,2320,2320,2320,2320,0
20240709,175800,1079770155,2320,2320,2320,2320,0
20240709,175700,1079770155,2320,2320,2320,2320,0
20240709,175600,1079770155,2320,2320,2320,2320,0
20240709,175500,1079770155,2320,2320,2320,2320,0
20240709,175400,1079770155,2320,2320,2320,2320,0
20240709,175300,1079770155,2320,2320,2320,2320,0
20240709,175200,1079770155,2320,2320,2320,2320,0
20240709,175100,1079770155,2320,2320,2320,2320,0
20240709,175000,1079770155,2320,2320,2320,2320,0
20240709,174900,1079770155,2320,2320,2320,2320,0
20240709,174800,1079770155,2320,2320,2320,2320,0
20240709,174700,1079770155,2320,2320,2320,2320,0
20240709,174600,1079770155,2320,2320,2320,2320,0
20240709,174500,1079770155,2320,2320,2320,2320,0
20240709,174400,1079770155,2320,2320,2320,2320,0
20240709,174300,1079770155,2320,2320,2320,2320,0
20240709,174200,1079770155,2320,2320,2320,2320,15707
20240709,174100,1079770155,2320,2320,2320,2320,0
20240709,174000,1079770155,2320,2320,2320,2320,0
20240709,173900,1079770155,2320,2320,2320,2320,0
20240709,173800,1079770155,2320,2320,2320,2320,0
20240709,173700,1079770155,2320,2320,2320,2320,0
20240709,173600,1079770155,2320,2320,2320,2320,0
20240709,173500,1079770155,2320,2320,2320,2320,0
20240709,173400,1079770155,2320,2320,2320,2320,0
20240709,173300,1079770155,2320,2320,2320,2320,0
20240709,173200,1079770155,2320,2320,2320,2320,0
20240709,173100,1079770155,2320,2320,2320,2320,0
20240709,173000,1079770155,2320,2320,2320,2320,0
20240709,172900,1079770155,2320,2320,2320,2320,0
20240709,172800,1079770155,2320,2320,2320,2320,0
20240709,172700,1079770155,2320,2320,2320,2320,0
20240709,172600,1079770155,2320,2320,2320,2320,0
20240709,172500,1079770155,2320,2320,2320,2320,0
20240709,172400,1079770155,2320,2320,2320,2320,0
20240709,172300,1079770155,2320,2320,2320,2320,0
20240709,172200,1079770155,2320,2320,2320,2320,0
20240709,172100,1079770155,2320,2320,2320,2320,0
20240709,172000,1079770155,2320,2320,2320,2320,0
20240709,171900,1079770155,2320,2320,2320,2320,0
20240709,171800,1079770155,2320,2320,2320,2320,0
20240709,171700,1079770155,2320,2320,2320,2320,0
20240709,171600,1079770155,2320,2320,2320,2320,0
20240709,171500,1079770155,2320,2320,2320,2320,0
20240709,171400,1079770155,2320,2320,2320,2320,0
20240709,171300,1079770155,2320,2320,2320,2320,0
20240709,171200,1079770155,2320,2320,2320,2320,15707
20240709,171100,1079770155,2320,2320,2320,2320,0
20240709,171000,1079770155,2320,2320,2320,2320,0
20240709,170900,1079770155,2320,2320,2320,2320,0
20240709,170800,1079770155,2320,2320,2320,2320,0
20240709,170700,1079770155,2320,2320,2320,2320,0
20240709,170600,1079770155,2320,2320,2320,2320,0
20240709,170500,1079770155,2320,2320,2320,2320,0
20240709,170400,1079770155,2320,2320,2320,2320,0
20240709,170300,1079770155,2320,2320,2320,2320,0
20240709,170200,1079770155,2320,2320,2320,2320,0
20240709,170100,1079770155,2320,2320,2320,2320,0
20240709,170000,1079770155,2320,2320,2320,2320,0
20240709,165900,1079770155,2320,2320,2320,2320,0
20240709,165800,1079770155,2320,2320,2320,2320,0
20240709,165700,1079770155,2320,2320,2320,2320,0
20240709,165600,1079770155,2320,2320,2320,2320,0
20240709,165500,1079770155,2320,2320,2320,2320,0
20240709,165400,1079770155,2320,2320,2320,2320,0
20240709,165300,1079770155,2320,2320,2320,2320,0
20240709,165200,1079770155,2320,2320,2320,2320,0
20240709,165100,1079770155,2320,2320,2320,2320,0
20240709,165000,1079770155,2320,2320,2320,2320,0
20240709,164900,1079770155,2320,2320,2320,2320,0
20240709,164800,1079770155,2320,2320,2320,2320,0
20240709,164700,1079770155,2320,2320,2320,2320,0
20240709,164600,1079770155,2320,2320,2320,2320,0
20240709,164500,1079770155,2320,2320,2320,2320,0
20240709,164400,1079770155,2320,2320,2320,2320,0
20240709,164300,1079770155,2320,2320,2320,2320,0
20240709,164200,1079770155,2320,2320,2320,2320,15707
20240709,164100,1079770155,2320,2320,2320,2320,0
20240709,164000,1079770155,2320,2320,2320,2320,0
20240709,163900,1079770155,2320,2320,2320,2320,0
20240709,163800,1079770155,2320,2320,2320,2320,0
20240709,163700,1079770155,2320,2320,2320,2320,0
20240709,163600,1079770155,2320,2320,2320,2320,0
20240709,163500,1079770155,2320,2320,2320,2320,0
20240709,163400,1079770155,2320,2320,2320,2320,0
20240709,163300,1079770155,2320,2320,2320,2320,0
20240709,163200,1079770155,2320,2320,2320,2320,0
20240709,163100,1079770155,2320,2320,2320,2320,0
20240709,163000,1079770155,2320,2320,2320,2320,0
20240709,162900,1079770155,2320,2320,2320,2320,0
20240709,162800,1079770155,2320,2320,2320,2320,0
20240709,162700,1079770155,2320,2320,2320,2320,0
20240709,162600,1079770155,2320,2320,2320,2320,0
20240709,162500,1079770155,2320,2320,2320,2320,0
20240709,162400,1079770155,2320,2320,2320,2320,0
20240709,162300,1079770155,2320,2320,2320,2320,0
20240709,162200,1079770155,2320,2320,2320,2320,0
20240709,162100,1079770155,2320,2320,2320,2320,0
20240709,162000,1079770155,2320,2320,2320,2320,0
20240709,161900,1079770155,2320,2320,2320,2320,0
20240709,161800,1079770155,2320,2320,2320,2320,0
20240709,161700,1079770155,2320,2320,2320,2320,0
20240709,161600,1079770155,2320,2320,2320,2320,0
20240709,161500,1079770155,2320,2320,2320,2320,0
20240709,161400,1079770155,2320,2320,2320,2320,0
20240709,161300,1079770155,2320,2320,2320,2320,0
20240709,161200,1079770155,2320,2320,2320,2320,15707
20240709,161100,1079770155,2320,2320,2320,2320,0
20240709,161000,1079770155,2320,2320,2320,2320,0
20240709,160900,1079770155,2320,2320,2320,2320,0
20240709,160800,1079770155,2320,2320,2320,2320,0
20240709,160700,1079770155,2320,2320,2320,2320,0
20240709,160600,1079770155,2320,2320,2320,2320,0
20240709,160500,1079770155,2320,2320,2320,2320,0
20240709,160400,1079770155,2320,2320,2320,2320,0
20240709,160300,1079770155,2320,2320,2320,2320,0
20240709,160200,1079770155,2320,2320,2320,2320,0
20240709,160100,1079770155,2320,2320,2320,2320,0
20240709,160000,1079770155,2320,2320,2320,2320,0
20240709,155900,1079770155,2320,2320,2320,2320,0
20240709,155800,1079770155,2320,2320,2320,2320,0
20240709,155700,1079770155,2320,2320,2320,2320,0
20240709,155600,1079770155,2320,2320,2320,2320,0
20240709,155500,1079770155,2320,2320,2320,2320,0
20240709,155400,1079770155,2320,2320,2320,2320,0
20240709,155300,1079770155,2320,2320,2320,2320,0
20240709,155200,1079770155,2320,2320,2320,2320,0
20240709,155100,1079770155,2320,2320,2320,2320,0
20240709,155000,1079770155,2320,2320,2320,2320,0
20240709,154900,1079770155,2320,2320,2320,2320,0
20240709,154800,1079770155,2320,2320,2320,2320,0
20240709,154700,1079770155,2320,2320,2320,2320,0
20240709,154600,1079770155,2320,2320,2320,2320,0
20240709,154500,1079770155,2320,2320,2320,2320,0
20240709,154400,1079770155,2320,2320,2320,2320,0
20240709,154300,1079770155,2320,2320,2320,2320,0
20240709,154200,1079770155,2320,2320,2320,2320,15707
20240709,154100,1079770155,2320,2320,2320,2320,0
20240709,154000,1079770155,2320,2320,2320,2320,0
20240709,153900,1079770155,2320,2320,2320,2320,0
20240709,153800,1079770155,2320,2320,2320,2320,0
20240709,153700,1079770155,2320,2320,2320,2320,0
20240709,153600,1079770155,2320,2320,2320,2320,0
20240709,153500,1079770155,2320,2320,2320,2320,0
20240709,153400,1079770155,2320,2320,2320,2320,0
20240709,153300,1079770155,2320,2320,2320,2320,0
20240709,153200,1079770155,2320,2320,2320,2320,0
20240709,153100,1079770155,2320,2320,2320,2320,0
20240709,153000,1079770155,2320,2320,2320,2320,15707
20240709,152900,1043329915,2315,2315,2315,2315,0
20240709,152800,1043329915,2315,2315,2315,2315,0
20240709,152700,1043329915,2315,2315,2315,2315,0
20240709,152600,1043329915,2315,2315,2315,2315,0
20240709,152500,1043329915,2315,2315,2315,2315,0
20240709,152400,1043329915,2315,2315,2315,2315,0
20240709,152300,1043329915,2315,2315,2315,2315,0
20240709,152200,1043329915,2315,2315,2315,2315,0
20240709,152100,1043329915,2315,2315,2315,2315,0
20240709,152000,1043329915,2315,2315,2315,2315,0
20240709,151900,1043329915,2315,2315,2315,2310,1039
20240709,151800,1040924650,2315,2315,2315,2310,1013
20240709,151700,1038580600,2315,2320,2320,2315,3045
20240709,151600,1031531420,2320,2320,2320,2315,2909
20240709,151500,1024796765,2320,2320,2320,2315,1493
20240709,151400,1021333205,2320,2315,2320,2315,618
20240709,151300,1019901990,2315,2315,2315,2310,3251
20240709,151200,1012376135,2315,2315,2315,2310,571
20240709,151100,1011054335,2310,2305,2315,2305,4537
20240709,151000,1000575980,2305,2305,2310,2305,1378
20240709,150900,997398190,2300,2305,2305,2300,80
20240709,150800,997214180,2300,2300,2300,2300,29
20240709,150700,997147480,2305,2305,2305,2300,425
20240709,150600,996167875,2305,2305,2305,2305,1517
20240709,150500,992671190,2305,2300,2305,2300,198
20240709,150400,992215775,2300,2300,2300,2300,803
20240709,150300,990368875,2300,2300,2300,2300,216
20240709,150200,989872075,2305,2305,2305,2300,145
20240709,150100,989538065,2305,2300,2305,2300,202
20240709,150000,989073455,2305,2305,2305,2300,1003
20240709,145900,986766540,2300,2305,2305,2300,1011
20240709,145800,984441185,2305,2305,2310,2305,1218
20240709,145700,981633320,2305,2300,2305,2295,5284
20240709,145600,969479655,2300,2295,2300,2295,3644
20240709,145500,961116625,2300,2295,2300,2295,155
20240709,145400,960760375,2300,2300,2300,2300,0
20240709,145300,960760375,2300,2300,2300,2295,2106
20240709,145200,955921575,2300,2300,2300,2300,0
20240709,145100,955921575,2300,2295,2300,2290,2387
20240709,145000,950443410,2295,2295,2300,2295,1489
20240709,144900,947024805,2295,2295,2295,2295,1005
20240709,144800,944718330,2285,2285,2285,2285,0
20240709,144700,944718330,2285,2285,2285,2285,63
20240709,144600,944574375,2295,2295,2295,2295,0
20240709,144500,944574375,2295,2290,2295,2290,23153
20240709,144400,891539905,2290,2290,2290,2290,1
20240709,144300,891537615,2285,2285,2285,2285,1000
20240709,144200,889252615,2285,2290,2290,2285,20
20240709,144100,889206865,2290,2285,2290,2285,1439
20240709,144000,885916555,2285,2285,2285,2285,2000
20240709,143900,881346555,2285,2285,2285,2285,2
20240709,143800,881341985,2285,2285,2285,2285,41
20240709,143700,881248300,2290,2290,2290,2290,6
20240709,143600,881234560,2290,2285,2290,2285,700
20240709,143500,879635045,2285,2285,2285,2285,6
20240709,143400,879621335,2290,2290,2290,2290,0
20240709,143300,879621335,2290,2285,2290,2285,101
20240709,143200,879390545,2290,2290,2290,2290,6
20240709,143100,879376805,2290,2290,2290,2290,1746
20240709,143000,875378465,2290,2290,2290,2290,0
20240709,142900,875378465,2290,2285,2290,2285,484
20240709,142800,874272255,2285,2285,2285,2285,0
20240709,142700,874272255,2285,2285,2285,2285,0
20240709,142600,874272255,2285,2285,2285,2285,1893
20240709,142500,869946750,2285,2280,2285,2280,1654
20240709,142400,866169570,2280,2280,2280,2280,250
20240709,142300,865599570,2285,2285,2285,2285,0
20240709,142200,865599570,2285,2285,2285,2285,200
20240709,142100,865142570,2285,2285,2285,2285,392
20240709,142000,864246850,2285,2285,2285,2285,0
20240709,141900,864246850,2285,2285,2285,2285,1
20240709,141800,864244565,2285,2285,2285,2285,0
20240709,141700,864244565,2285,2285,2285,2285,3027
20240709,141600,857327870,2280,2280,2280,2280,1
20240709,141500,857325590,2285,2280,2285,2280,3441
20240709,141400,849480075,2280,2280,2280,2280,102
20240709,141300,849247515,2280,2280,2280,2280,4277
20240709,141200,839495955,2280,2275,2280,2275,6
20240709,141100,839482300,2280,2280,2280,2280,0
20240709,141000,839482300,2280,2280,2280,2280,1150
20240709,140900,836860300,2280,2280,2280,2280,0
20240709,140800,836860300,2280,2280,2280,2280,57
20240709,140700,836730340,2280,2280,2280,2280,0
20240709,140600,836730340,2280,2280,2280,2280,7
20240709,140500,836714380,2280,2275,2280,2275,1044
20240709,140400,834339170,2275,2275,2275,2275,2116
20240709,140300,829525270,2280,2280,2280,2280,20
20240709,140200,829479670,2280,2280,2280,2280,0
20240709,140100,829479670,2280,2280,2280,2275,1528
20240709,140000,826000260,2280,2280,2280,2280,1
20240709,135900,825997980,2285,2280,2285,2280,104
20240709,135800,825760360,2280,2280,2280,2280,300
20240709,135700,825076360,2285,2285,2285,2285,51
20240709,135600,824959825,2285,2280,2285,2280,1482
20240709,135500,821580855,2280,2275,2280,2275,31
20240709,135400,821510325,2275,2275,2275,2275,151
20240709,135300,821166800,2275,2275,2275,2275,200
20240709,135200,820711800,2280,2280,2280,2280,378
20240709,135100,819849960,2280,2280,2280,2280,2000
20240709,135000,815289960,2280,2280,2280,2280,0
20240709,134900,815289960,2280,2280,2280,2280,322
20240709,134800,814555800,2280,2280,2280,2280,0
20240709,134700,814555800,2280,2280,2280,2280,100
20240709,134600,814327800,2280,2285,2285,2280,95
20240709,134500,814111045,2285,2285,2285,2275,1003
20240709,134400,811829190,2285,2285,2285,2280,4
20240709,134300,811820060,2280,2280,2280,2280,1010
20240709,134200,809517260,2280,2280,2280,2280,10
20240709,134100,809494460,2280,2280,2280,2280,2
20240709,134000,809489900,2285,2285,2285,2285,1
20240709,133900,809487615,2285,2280,2285,2280,5
20240709,133800,809476210,2280,2280,2280,2275,901
20240709,133700,807421935,2280,2280,2280,2280,1
20240709,133600,807419655,2275,2275,2275,2275,2040
20240709,133500,802778655,2275,2280,2280,2275,3690
20240709,133400,794382935,2275,2275,2275,2275,1300
20240709,133300,791425435,2275,2275,2275,2275,21
20240709,133200,791377660,2275,2275,2275,2275,500
20240709,133100,790240160,2275,2275,2275,2275,1845
20240709,133000,786042785,2275,2275,2275,2275,724
20240709,132900,784395685,2275,2275,2275,2275,2000
20240709,132800,779845685,2275,2275,2275,2275,0
20240709,132700,779845685,2275,2275,2275,2275,23
20240709,132600,779793360,2275,2275,2275,2275,14
20240709,132500,779761510,2275,2275,2275,2275,0
20240709,132400,779761510,2275,2275,2275,2275,0
20240709,132300,779761510,2275,2275,2275,2275,5
20240709,132200,779750135,2280,2280,2280,2280,1
20240709,132100,779747855,2275,2275,2275,2275,1008
20240709,132000,777454655,2275,2275,2275,2275,0
20240709,131900,777454655,2275,2275,2275,2275,0
20240709,131800,777454655,2275,2270,2275,2270,3210
20240709,131700,770164850,2275,2275,2275,2275,749
20240709,131600,768460875,2280,2280,2280,2280,2
20240709,131500,768456315,2285,2280,2285,2280,2198
20240709,131400,763433965,2280,2280,2280,2275,5944
20240709,131300,749911185,2280,2280,2280,2280,7
20240709,131200,749895225,2285,2285,2285,2285,2632
20240709,131100,743881105,2280,2280,2280,2280,99
20240709,131000,743655385,2280,2275,2280,2275,1905
20240709,130900,739312925,2275,2275,2280,2275,1970
20240709,130800,734831170,2280,2280,2280,2280,43
20240709,130700,734733130,2285,2285,2290,2270,1244
20240709,130600,731909185,2290,2285,2290,2280,2123
20240709,130500,727058725,2280,2280,2285,2280,631
20240709,130400,725620040,2270,2285,2285,2270,3600
20240709,130300,717416145,2285,2285,2285,2285,0
20240709,130200,717416145,2285,2285,2285,2285,0
20240709,130100,717416145,2285,2285,2285,2285,30
20240709,130000,717347595,2285,2285,2285,2280,587
20240709,125900,716009220,2280,2285,2285,2280,118
20240709,125800,715740090,2285,2280,2285,2280,6
20240709,125700,715726385,2285,2285,2285,2285,101
20240709,125600,715495600,2275,2275,2275,2275,60
20240709,125500,715359100,2285,2285,2285,2285,0
20240709,125400,715359100,2285,2280,2285,2280,2
20240709,125300,715354535,2285,2280,2285,2280,342
20240709,125200,714574700,2290,2290,2290,2290,0
20240709,125100,714574700,2290,2285,2290,2285,51
20240709,125000,714458160,2290,2290,2290,2285,879
20240709,124900,712445270,2290,2290,2290,2290,0
20240709,124800,712445270,2290,2290,2290,2290,0
20240709,124700,712445270,2290,2290,2290,2290,10
20240709,124600,712422370,2290,2285,2290,2285,2001
20240709,124500,707850080,2285,2275,2285,2275,2188
20240709,124400,702872230,2275,2275,2275,2275,4457
20240709,124300,692732555,2280,2285,2285,2280,2144
20240709,124200,687844230,2285,2285,2285,2285,3
20240709,124100,687837375,2285,2280,2285,2280,1256
20240709,124000,684972600,2285,2285,2285,2285,880
20240709,123900,682961800,2285,2285,2285,2285,32
20240709,123800,682888680,2280,2285,2285,2280,4396
20240709,123700,672864535,2285,2280,2285,2280,950
20240709,123600,670698530,2285,2285,2285,2285,300
20240709,123500,670013030,2285,2285,2285,2285,0
20240709,123400,670013030,2285,2285,2285,2285,0
20240709,123300,670013030,2285,2285,2285,2285,4
20240709,123200,670003890,2285,2280,2285,2280,501
20240709,123100,668861605,2285,2285,2285,2285,1
20240709,123000,668859320,2280,2285,2285,2280,37
20240709,122900,668774885,2285,2285,2285,2285,5
20240709,122800,668763460,2285,2280,2285,2280,1123
20240709,122700,666202905,2280,2280,2280,2280,0
20240709,122600,666202905,2280,2280,2280,2280,1106
20240709,122500,663681225,2285,2285,2285,2285,11
20240709,122400,663656090,2285,2280,2285,2280,85
20240709,122300,663461885,2285,2285,2285,2285,520
20240709,122200,662273685,2285,2285,2285,2285,131
20240709,122100,661974350,2285,2285,2285,2285,0
20240709,122000,661974350,2285,2285,2285,2285,746
20240709,121900,660269740,2285,2285,2285,2285,30
20240709,121800,660201190,2280,2280,2280,2280,210
20240709,121700,659722390,2285,2285,2285,2285,35
20240709,121600,659642415,2285,2285,2285,2285,21
20240709,121500,659594430,2285,2285,2285,2285,0
20240709,121400,659594430,2285,2285,2285,2285,283
20240709,121300,658947775,2290,2285,2290,2285,202
20240709,121200,658486195,2290,2290,2290,2285,1302
20240709,121100,655509615,2290,2285,2290,2285,25
20240709,121000,655452465,2290,2285,2290,2285,82
20240709,120900,655265090,2290,2285,2290,2285,1737
20240709,120800,651292050,2290,2290,2290,2290,1
20240709,120700,651289760,2290,2285,2290,2285,1390
20240709,120600,648108605,2285,2285,2285,2285,1948
20240709,120500,643657425,2285,2285,2285,2285,0
20240709,120400,643657425,2285,2285,2285,2285,1008
20240709,120300,641354145,2285,2285,2285,2285,0
20240709,120200,641354145,2285,2285,2285,2285,100
20240709,120100,641125645,2285,2285,2285,2285,0
20240709,120000,641125645,2285,2285,2285,2285,0
20240709,115900,641125645,2285,2285,2285,2285,50
20240709,115800,641011395,2285,2285,2285,2285,3575
20240709,115700,632842520,2285,2285,2285,2285,5
20240709,115600,632831095,2285,2285,2285,2285,0
20240709,115500,632831095,2285,2285,2285,2285,3419
20240709,115400,625018680,2290,2290,2290,2285,21
20240709,115300,624970655,2290,2290,2290,2290,120
20240709,115200,624695855,2290,2285,2290,2285,125
20240709,115100,624410225,2290,2285,2290,2285,5
20240709,115000,624398790,2290,2285,2290,2285,1480
20240709,114900,621016980,2285,2285,2285,2285,0
20240709,114800,621016980,2285,2285,2285,2285,7
20240709,114700,621000985,2280,2280,2280,2280,5
20240709,114600,620989585,2280,2280,2280,2280,0
20240709,114500,620989585,2280,2280,2280,2280,10
20240709,114400,620966785,2285,2285,2285,2285,0
20240709,114300,620966785,2285,2280,2285,2280,1975
20240709,114200,616463775,2285,2285,2285,2280,672
20240709,114100,614931390,2280,2280,2280,2280,20
20240709,114000,614885790,2280,2285,2285,2280,73
20240709,113900,614719100,2285,2285,2285,2285,100
20240709,113800,614490600,2285,2280,2285,2280,335
20240709,113700,613726795,2280,2280,2280,2280,0
20240709,113600,613726795,2280,2285,2285,2280,368
20240709,113500,612887750,2285,2280,2285,2280,257
20240709,113400,612301770,2285,2285,2285,2285,0
20240709,113300,612301770,2285,2285,2285,2285,50
20240709,113200,612187520,2285,2285,2285,2285,90
20240709,113100,611981870,2285,2285,2285,2285,10
20240709,113000,611959020,2285,2285,2285,2285,3
20240709,112900,611952165,2285,2285,2285,2285,225
20240709,112800,611438040,2285,2285,2285,2285,200
20240709,112700,610981040,2285,2280,2285,2280,579
20240709,112600,609660915,2280,2280,2280,2280,2
20240709,112500,609656355,2280,2280,2285,2280,430
20240709,112400,608675455,2280,2280,2280,2280,0
20240709,112300,608675455,2280,2285,2285,2280,1055
20240709,112200,606269780,2285,2280,2285,2280,2
20240709,112100,606265215,2285,2285,2285,2285,1
20240709,112000,606262930,2280,2280,2280,2280,0
20240709,111900,606262930,2280,2280,2280,2280,1
20240709,111800,606260650,2285,2285,2285,2285,983
20240709,111700,604014495,2285,2285,2285,2285,1900
20240709,111600,599672995,2285,2285,2285,2285,9
20240709,111500,599652430,2285,2285,2285,2285,0
20240709,111400,599652430,2285,2285,2285,2285,13
20240709,111300,599622725,2285,2285,2285,2285,0
20240709,111200,599622725,2285,2285,2285,2285,2
20240709,111100,599618155,2290,2285,2290,2285,3
20240709,111000,599611295,2280,2280,2280,2280,1126
20240709,110900,597044015,2285,2285,2285,2285,1
20240709,110800,597041730,2290,2290,2290,2290,0
20240709,110700,597041730,2290,2285,2290,2285,16
20240709,110600,597005095,2285,2280,2285,2280,2113
20240709,110500,592184940,2280,2275,2280,2275,3
20240709,110400,592178105,2280,2280,2280,2280,15
20240709,110300,592143905,2280,2275,2280,2275,563
20240709,110200,590860305,2280,2275,2280,2275,1291
20240709,110100,587918200,2280,2280,2280,2275,1019
20240709,110000,585594885,2280,2275,2280,2275,58
20240709,105900,585462895,2280,2280,2280,2275,161
20240709,105800,585096595,2280,2280,2280,2280,2
20240709,105700,585092035,2280,2280,2280,2280,1
20240709,105600,585089755,2280,2280,2280,2280,1050
20240709,105500,582695755,2280,2275,2280,2275,45
20240709,105400,582593345,2280,2280,2280,2280,0
20240709,105300,582593345,2280,2280,2280,2280,0
20240709,105200,582593345,2280,2275,2280,2275,576
20240709,105100,581282920,2280,2280,2280,2275,1079
20240709,105000,578828185,2275,2275,2275,2270,151
20240709,104900,578485130,2280,2270,2280,2270,79
20240709,104800,578305700,2280,2280,2280,2280,20
20240709,104700,578260100,2275,2270,2275,2270,8719
20240709,104600,558467820,2275,2275,2275,2275,103
20240709,104500,558233495,2270,2275,2275,2270,850
20240709,104400,556301245,2275,2275,2275,2275,150
20240709,104300,555959995,2275,2275,2275,2275,549
20240709,104200,554711020,2275,2275,2275,2275,30
20240709,104100,554642770,2275,2275,2275,2275,0
20240709,104000,554642770,2275,2270,2275,2270,134
20240709,103900,554338585,2275,2275,2275,2270,1003
20240709,103800,552061160,2275,2275,2275,2275,17
20240709,103700,552022485,2280,2275,2280,2275,1591
20240709,103600,548400015,2280,2275,2280,2270,405
20240709,103500,547480370,2280,2275,2280,2275,3957
20240709,103400,538467045,2280,2275,2280,2275,7948
20240709,103300,520385000,2280,2280,2280,2275,1239
20240709,103200,517561260,2280,2275,2280,2275,1205
20240709,103100,514819860,2280,2275,2280,2275,1055
20240709,103000,512417135,2280,2280,2280,2280,8
20240709,102900,512398895,2280,2275,2280,2275,1804
20240709,102800,508294745,2280,2280,2280,2280,307
20240709,102700,507594785,2280,2280,2280,2275,2285
20240709,102600,502386185,2280,2280,2280,2280,188
20240709,102500,501957545,2280,2280,2280,2280,78
20240709,102400,501779705,2280,2280,2280,2280,3576
20240709,102300,493626425,2280,2280,2280,2275,11430
20240709,102200,467570275,2280,2285,2285,2280,1104
20240709,102100,465050510,2280,2280,2285,2280,489
20240709,102000,463935580,2280,2280,2280,2280,87
20240709,101900,463737220,2275,2275,2275,2275,274
20240709,101800,463113870,2280,2285,2285,2280,3211
20240709,101700,455789290,2285,2285,2285,2275,1015
20240709,101600,453479990,2275,2290,2290,2275,6851
20240709,101500,437873715,2290,2290,2290,2290,101
20240709,101400,437642425,2280,2280,2280,2280,0
20240709,101300,437642425,2280,2280,2280,2280,500
20240709,101200,436502425,2280,2280,2280,2280,4
20240709,101100,436493305,2280,2285,2285,2280,50
20240709,101000,436379265,2285,2285,2285,2285,10
20240709,100900,436356415,2285,2290,2290,2285,9
20240709,100800,436335810,2295,2290,2295,2290,104
20240709,100700,436097640,2295,2290,2295,2285,50
20240709,100600,435983260,2295,2295,2295,2280,2448
20240709,100500,430390200,2295,2295,2295,2295,3
20240709,100400,430383315,2295,2295,2295,2290,65
20240709,100300,430234390,2295,2290,2295,2290,4445
20240709,100200,420055320,2295,2280,2295,2280,2853
20240709,100100,413534510,2280,2280,2280,2280,964
20240709,100000,411336590,2295,2280,2295,2280,1028
20240709,095900,408987550,2280,2290,2290,2280,8688
20240709,095800,389173990,2285,2285,2285,2285,2000
20240709,095700,384603990,2285,2290,2290,2285,2023
20240709,095600,379971425,2290,2290,2290,2290,1067
20240709,095500,377527995,2295,2300,2300,2295,494
20240709,095400,376394260,2300,2300,2300,2300,5
20240709,095300,376382760,2295,2295,2300,2295,627
20240709,095200,374943695,2295,2295,2295,2295,46
20240709,095100,374838125,2295,2285,2295,2285,5251
20240709,095000,362827295,2290,2295,2295,2290,649
20240709,094900,361341070,2295,2300,2300,2290,470
20240709,094800,360262350,2300,2300,2300,2300,4
20240709,094700,360253150,2300,2305,2305,2300,201
20240709,094600,359789850,2310,2310,2310,2280,16238
20240709,094500,322557425,2310,2300,2310,2300,1742
20240709,094400,318542140,2300,2300,2300,2300,47
20240709,094300,318434040,2310,2310,2310,2310,0
20240709,094200,318434040,2310,2310,2310,2305,476
20240709,094100,317336580,2315,2320,2320,2310,6850
20240709,094000,301508245,2320,2290,2320,2290,28096
20240709,093900,236955735,2300,2300,2300,2290,3638
20240709,093800,228616860,2300,2300,2300,2300,80
20240709,093700,228432860,2290,2300,2300,2290,889
20240709,093600,226395720,2300,2295,2300,2290,415
20240709,093500,225443635,2300,2300,2300,2290,688
20240709,093400,223861265,2300,2300,2300,2290,93
20240709,093300,223648185,2285,2290,2300,2285,145
20240709,093200,223315415,2285,2300,2300,2285,2525
20240709,093100,217522065,2300,2300,2300,2300,62
20240709,093000,217379465,2305,2300,2305,2300,355
20240709,092900,216561685,2305,2295,2305,2290,7271
20240709,092800,199861525,2295,2295,2295,2290,135
20240709,092700,199552215,2295,2290,2295,2280,2694
20240709,092600,193397260,2295,2290,2295,2290,246
20240709,092500,192833690,2295,2295,2295,2295,108
20240709,092400,192585830,2295,2285,2295,2285,5463
20240709,092300,180077550,2285,2285,2290,2280,1093
20240709,092200,177580085,2290,2290,2290,2280,551
20240709,092100,176319560,2290,2295,2295,2285,8683
20240709,092000,156451645,2295,2295,2295,2290,80
20240709,091900,156268390,2290,2295,2295,2290,486
20240709,091800,155154970,2295,2300,2300,2290,900
20240709,091700,153093915,2300,2295,2300,2290,2040
20240709,091600,148409680,2300,2295,2300,2295,869
20240709,091500,146415265,2295,2295,2300,2295,1005
20240709,091400,144108780,2295,2295,2295,2285,1317
20240709,091300,141093070,2300,2300,2300,2300,2
20240709,091200,141088470,2300,2300,2300,2300,11
20240709,091100,141063170,2300,2295,2300,2295,1907
20240709,091000,136679125,2295,2300,2305,2295,2191
20240709,090900,131637870,2305,2305,2305,2290,1730
20240709,090800,127664635,2305,2300,2310,2290,5822
20240709,090700,114269035,2300,2290,2300,2285,925
20240709,090600,112149625,2290,2290,2290,2285,1189
20240709,090500,109430430,2290,2280,2290,2280,602
20240709,090400,108054850,2290,2275,2290,2275,230
20240709,090300,107530100,2290,2285,2290,2275,5375
20240709,090200,95286355,2295,2295,2295,2280,485
20240709,090100,94174780,2295,2315,2315,2275,24668
20240709,090000,37620325,2315,2280,2315,2280,16393