stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240711,191200,1350254010,2275,2275,2275,2275,23881
20240711,191100,1350254010,2275,2275,2275,2275,0
20240711,191000,1350254010,2275,2275,2275,2275,0
20240711,190900,1350254010,2275,2275,2275,2275,0
20240711,190800,1350254010,2275,2275,2275,2275,0
20240711,190700,1350254010,2275,2275,2275,2275,0
20240711,190600,1350254010,2275,2275,2275,2275,0
20240711,190500,1350254010,2275,2275,2275,2275,0
20240711,190400,1350254010,2275,2275,2275,2275,0
20240711,190300,1350254010,2275,2275,2275,2275,0
20240711,190200,1350254010,2275,2275,2275,2275,0
20240711,190100,1350254010,2275,2275,2275,2275,0
20240711,190000,1350254010,2275,2275,2275,2275,0
20240711,185900,1350254010,2275,2275,2275,2275,0
20240711,185800,1350254010,2275,2275,2275,2275,0
20240711,185700,1350254010,2275,2275,2275,2275,0
20240711,185600,1350254010,2275,2275,2275,2275,0
20240711,185500,1350254010,2275,2275,2275,2275,0
20240711,185400,1350254010,2275,2275,2275,2275,0
20240711,185300,1350254010,2275,2275,2275,2275,0
20240711,185200,1350254010,2275,2275,2275,2275,0
20240711,185100,1350254010,2275,2275,2275,2275,0
20240711,185000,1350254010,2275,2275,2275,2275,0
20240711,184900,1350254010,2275,2275,2275,2275,0
20240711,184800,1350254010,2275,2275,2275,2275,0
20240711,184700,1350254010,2275,2275,2275,2275,0
20240711,184600,1350254010,2275,2275,2275,2275,0
20240711,184500,1350254010,2275,2275,2275,2275,0
20240711,184400,1350254010,2275,2275,2275,2275,0
20240711,184300,1350254010,2275,2275,2275,2275,0
20240711,184200,1350254010,2275,2275,2275,2275,23881
20240711,184100,1350254010,2275,2275,2275,2275,0
20240711,184000,1350254010,2275,2275,2275,2275,0
20240711,183900,1350254010,2275,2275,2275,2275,0
20240711,183800,1350254010,2275,2275,2275,2275,0
20240711,183700,1350254010,2275,2275,2275,2275,0
20240711,183600,1350254010,2275,2275,2275,2275,0
20240711,183500,1350254010,2275,2275,2275,2275,0
20240711,183400,1350254010,2275,2275,2275,2275,0
20240711,183300,1350254010,2275,2275,2275,2275,0
20240711,183200,1350254010,2275,2275,2275,2275,0
20240711,183100,1350254010,2275,2275,2275,2275,0
20240711,183000,1350254010,2275,2275,2275,2275,0
20240711,182900,1350254010,2275,2275,2275,2275,0
20240711,182800,1350254010,2275,2275,2275,2275,0
20240711,182700,1350254010,2275,2275,2275,2275,0
20240711,182600,1350254010,2275,2275,2275,2275,0
20240711,182500,1350254010,2275,2275,2275,2275,0
20240711,182400,1350254010,2275,2275,2275,2275,0
20240711,182300,1350254010,2275,2275,2275,2275,0
20240711,182200,1350254010,2275,2275,2275,2275,0
20240711,182100,1350254010,2275,2275,2275,2275,0
20240711,182000,1350254010,2275,2275,2275,2275,0
20240711,181900,1350254010,2275,2275,2275,2275,0
20240711,181800,1350254010,2275,2275,2275,2275,0
20240711,181700,1350254010,2275,2275,2275,2275,0
20240711,181600,1350254010,2275,2275,2275,2275,0
20240711,181500,1350254010,2275,2275,2275,2275,0
20240711,181400,1350254010,2275,2275,2275,2275,0
20240711,181300,1350254010,2275,2275,2275,2275,0
20240711,181200,1350254010,2275,2275,2275,2275,23881
20240711,181100,1350254010,2275,2275,2275,2275,0
20240711,181000,1350254010,2275,2275,2275,2275,0
20240711,180900,1350254010,2275,2275,2275,2275,0
20240711,180800,1350254010,2275,2275,2275,2275,0
20240711,180700,1350254010,2275,2275,2275,2275,0
20240711,180600,1350254010,2275,2275,2275,2275,0
20240711,180500,1350254010,2275,2275,2275,2275,0
20240711,180400,1350254010,2275,2275,2275,2275,0
20240711,180300,1350254010,2275,2275,2275,2275,0
20240711,180200,1350254010,2275,2275,2275,2275,0
20240711,180100,1350254010,2275,2275,2275,2275,0
20240711,180000,1350254010,2275,2275,2275,2275,0
20240711,175900,1350254010,2275,2275,2275,2275,0
20240711,175800,1350254010,2275,2275,2275,2275,0
20240711,175700,1350254010,2275,2275,2275,2275,0
20240711,175600,1350254010,2275,2275,2275,2275,0
20240711,175500,1350254010,2275,2275,2275,2275,0
20240711,175400,1350254010,2275,2275,2275,2275,0
20240711,175300,1350254010,2275,2275,2275,2275,0
20240711,175200,1350254010,2275,2275,2275,2275,0
20240711,175100,1350254010,2275,2275,2275,2275,0
20240711,175000,1350254010,2275,2275,2275,2275,0
20240711,174900,1350254010,2275,2275,2275,2275,0
20240711,174800,1350254010,2275,2275,2275,2275,0
20240711,174700,1350254010,2275,2275,2275,2275,0
20240711,174600,1350254010,2275,2275,2275,2275,0
20240711,174500,1350254010,2275,2275,2275,2275,0
20240711,174400,1350254010,2275,2275,2275,2275,0
20240711,174300,1350254010,2275,2275,2275,2275,0
20240711,174200,1350254010,2275,2275,2275,2275,23881
20240711,174100,1350254010,2275,2275,2275,2275,0
20240711,174000,1350254010,2275,2275,2275,2275,0
20240711,173900,1350254010,2275,2275,2275,2275,0
20240711,173800,1350254010,2275,2275,2275,2275,0
20240711,173700,1350254010,2275,2275,2275,2275,0
20240711,173600,1350254010,2275,2275,2275,2275,0
20240711,173500,1350254010,2275,2275,2275,2275,0
20240711,173400,1350254010,2275,2275,2275,2275,0
20240711,173300,1350254010,2275,2275,2275,2275,0
20240711,173200,1350254010,2275,2275,2275,2275,0
20240711,173100,1350254010,2275,2275,2275,2275,0
20240711,173000,1350254010,2275,2275,2275,2275,0
20240711,172900,1350254010,2275,2275,2275,2275,0
20240711,172800,1350254010,2275,2275,2275,2275,0
20240711,172700,1350254010,2275,2275,2275,2275,0
20240711,172600,1350254010,2275,2275,2275,2275,0
20240711,172500,1350254010,2275,2275,2275,2275,0
20240711,172400,1350254010,2275,2275,2275,2275,0
20240711,172300,1350254010,2275,2275,2275,2275,0
20240711,172200,1350254010,2275,2275,2275,2275,0
20240711,172100,1350254010,2275,2275,2275,2275,0
20240711,172000,1350254010,2275,2275,2275,2275,0
20240711,171900,1350254010,2275,2275,2275,2275,0
20240711,171800,1350254010,2275,2275,2275,2275,0
20240711,171700,1350254010,2275,2275,2275,2275,0
20240711,171600,1350254010,2275,2275,2275,2275,0
20240711,171500,1350254010,2275,2275,2275,2275,0
20240711,171400,1350254010,2275,2275,2275,2275,0
20240711,171300,1350254010,2275,2275,2275,2275,0
20240711,171200,1350254010,2275,2275,2275,2275,23881
20240711,171100,1350254010,2275,2275,2275,2275,0
20240711,171000,1350254010,2275,2275,2275,2275,0
20240711,170900,1350254010,2275,2275,2275,2275,0
20240711,170800,1350254010,2275,2275,2275,2275,0
20240711,170700,1350254010,2275,2275,2275,2275,0
20240711,170600,1350254010,2275,2275,2275,2275,0
20240711,170500,1350254010,2275,2275,2275,2275,0
20240711,170400,1350254010,2275,2275,2275,2275,0
20240711,170300,1350254010,2275,2275,2275,2275,0
20240711,170200,1350254010,2275,2275,2275,2275,0
20240711,170100,1350254010,2275,2275,2275,2275,0
20240711,170000,1350254010,2275,2275,2275,2275,0
20240711,165900,1350254010,2275,2275,2275,2275,0
20240711,165800,1350254010,2275,2275,2275,2275,0
20240711,165700,1350254010,2275,2275,2275,2275,0
20240711,165600,1350254010,2275,2275,2275,2275,0
20240711,165500,1350254010,2275,2275,2275,2275,0
20240711,165400,1350254010,2275,2275,2275,2275,0
20240711,165300,1350254010,2275,2275,2275,2275,0
20240711,165200,1350254010,2275,2275,2275,2275,0
20240711,165100,1350254010,2275,2275,2275,2275,0
20240711,165000,1350254010,2275,2275,2275,2275,0
20240711,164900,1350254010,2275,2275,2275,2275,0
20240711,164800,1350254010,2275,2275,2275,2275,0
20240711,164700,1350254010,2275,2275,2275,2275,0
20240711,164600,1350254010,2275,2275,2275,2275,0
20240711,164500,1350254010,2275,2275,2275,2275,0
20240711,164400,1350254010,2275,2275,2275,2275,0
20240711,164300,1350254010,2275,2275,2275,2275,0
20240711,164200,1350254010,2275,2275,2275,2275,23881
20240711,164100,1350254010,2275,2275,2275,2275,0
20240711,164000,1350254010,2275,2275,2275,2275,0
20240711,163900,1350254010,2275,2275,2275,2275,0
20240711,163800,1350254010,2275,2275,2275,2275,0
20240711,163700,1350254010,2275,2275,2275,2275,0
20240711,163600,1350254010,2275,2275,2275,2275,0
20240711,163500,1350254010,2275,2275,2275,2275,0
20240711,163400,1350254010,2275,2275,2275,2275,0
20240711,163300,1350254010,2275,2275,2275,2275,0
20240711,163200,1350254010,2275,2275,2275,2275,0
20240711,163100,1350254010,2275,2275,2275,2275,0
20240711,163000,1350254010,2275,2275,2275,2275,0
20240711,162900,1350254010,2275,2275,2275,2275,0
20240711,162800,1350254010,2275,2275,2275,2275,0
20240711,162700,1350254010,2275,2275,2275,2275,0
20240711,162600,1350254010,2275,2275,2275,2275,0
20240711,162500,1350254010,2275,2275,2275,2275,0
20240711,162400,1350254010,2275,2275,2275,2275,0
20240711,162300,1350254010,2275,2275,2275,2275,0
20240711,162200,1350254010,2275,2275,2275,2275,0
20240711,162100,1350254010,2275,2275,2275,2275,0
20240711,162000,1350254010,2275,2275,2275,2275,0
20240711,161900,1350254010,2275,2275,2275,2275,0
20240711,161800,1350254010,2275,2275,2275,2275,0
20240711,161700,1350254010,2275,2275,2275,2275,0
20240711,161600,1350254010,2275,2275,2275,2275,0
20240711,161500,1350254010,2275,2275,2275,2275,0
20240711,161400,1350254010,2275,2275,2275,2275,0
20240711,161300,1350254010,2275,2275,2275,2275,0
20240711,161200,1350254010,2275,2275,2275,2275,23881
20240711,161100,1350254010,2275,2275,2275,2275,0
20240711,161000,1350254010,2275,2275,2275,2275,0
20240711,160900,1350254010,2275,2275,2275,2275,0
20240711,160800,1350254010,2275,2275,2275,2275,0
20240711,160700,1350254010,2275,2275,2275,2275,0
20240711,160600,1350254010,2275,2275,2275,2275,0
20240711,160500,1350254010,2275,2275,2275,2275,0
20240711,160400,1350254010,2275,2275,2275,2275,0
20240711,160300,1350254010,2275,2275,2275,2275,0
20240711,160200,1350254010,2275,2275,2275,2275,0
20240711,160100,1350254010,2275,2275,2275,2275,0
20240711,160000,1350254010,2275,2275,2275,2275,0
20240711,155900,1350254010,2275,2275,2275,2275,0
20240711,155800,1350254010,2275,2275,2275,2275,0
20240711,155700,1350254010,2275,2275,2275,2275,0
20240711,155600,1350254010,2275,2275,2275,2275,0
20240711,155500,1350254010,2275,2275,2275,2275,0
20240711,155400,1350254010,2275,2275,2275,2275,0
20240711,155300,1350254010,2275,2275,2275,2275,0
20240711,155200,1350254010,2275,2275,2275,2275,0
20240711,155100,1350254010,2275,2275,2275,2275,0
20240711,155000,1350254010,2275,2275,2275,2275,0
20240711,154900,1350254010,2275,2275,2275,2275,0
20240711,154800,1350254010,2275,2275,2275,2275,0
20240711,154700,1350254010,2275,2275,2275,2275,0
20240711,154600,1350254010,2275,2275,2275,2275,0
20240711,154500,1350254010,2275,2275,2275,2275,0
20240711,154400,1350254010,2275,2275,2275,2275,0
20240711,154300,1350254010,2275,2275,2275,2275,0
20240711,154200,1350254010,2275,2275,2275,2275,23881
20240711,154100,1350254010,2275,2275,2275,2275,0
20240711,154000,1350254010,2275,2275,2275,2275,0
20240711,153900,1350254010,2275,2275,2275,2275,0
20240711,153800,1350254010,2275,2275,2275,2275,0
20240711,153700,1350254010,2275,2275,2275,2275,0
20240711,153600,1350254010,2275,2275,2275,2275,0
20240711,153500,1350254010,2275,2275,2275,2275,0
20240711,153400,1350254010,2275,2275,2275,2275,0
20240711,153300,1350254010,2275,2275,2275,2275,0
20240711,153200,1350254010,2275,2275,2275,2275,0
20240711,153100,1350254010,2275,2275,2275,2275,0
20240711,153000,1350254010,2275,2275,2275,2275,23881
20240711,152900,1295924735,2275,2275,2275,2275,0
20240711,152800,1295924735,2275,2275,2275,2275,0
20240711,152700,1295924735,2275,2275,2275,2275,0
20240711,152600,1295924735,2275,2275,2275,2275,0
20240711,152500,1295924735,2275,2275,2275,2275,0
20240711,152400,1295924735,2275,2275,2275,2275,0
20240711,152300,1295924735,2275,2275,2275,2275,0
20240711,152200,1295924735,2275,2275,2275,2275,0
20240711,152100,1295924735,2275,2275,2275,2275,0
20240711,152000,1295924735,2275,2275,2275,2275,0
20240711,151900,1295924735,2275,2270,2275,2270,368
20240711,151800,1295087640,2275,2265,2275,2265,36
20240711,151700,1295006085,2270,2270,2270,2270,4
20240711,151600,1294997005,2270,2265,2270,2265,2285
20240711,151500,1289821470,2275,2275,2275,2275,0
20240711,151400,1289821470,2275,2275,2275,2275,10
20240711,151300,1289798720,2270,2270,2270,2270,0
20240711,151200,1289798720,2270,2265,2270,2265,3829
20240711,151100,1281107890,2270,2260,2270,2260,61
20240711,151000,1280970020,2270,2260,2270,2260,24
20240711,150900,1280915770,2270,2265,2270,2265,2
20240711,150800,1280911235,2270,2260,2270,2260,387
20240711,150700,1280035695,2260,2260,2260,2260,24
20240711,150600,1279981455,2270,2265,2270,2260,2998
20240711,150500,1273195665,2270,2265,2270,2265,507
20240711,150400,1272044785,2270,2270,2270,2265,1017
20240711,150300,1269741235,2270,2270,2270,2270,0
20240711,150200,1269741235,2270,2265,2270,2265,335
20240711,150100,1268980795,2260,2260,2260,2260,0
20240711,150000,1268980795,2260,2270,2270,2260,274
20240711,145900,1268359425,2270,2260,2270,2260,113
20240711,145800,1268104035,2270,2265,2270,2265,402
20240711,145700,1267193495,2265,2265,2265,2265,45
20240711,145600,1267091570,2265,2265,2265,2265,1
20240711,145500,1267089305,2270,2265,2270,2265,201
20240711,145400,1266634035,2265,2260,2265,2260,940
20240711,145300,1264509460,2260,2265,2265,2260,401
20240711,145200,1263603195,2265,2265,2265,2265,7
20240711,145100,1263587340,2265,2265,2265,2265,700
20240711,145000,1262001840,2265,2265,2265,2265,72
20240711,144900,1261838760,2265,2270,2270,2265,410
20240711,144800,1260910080,2265,2265,2270,2265,210
20240711,144700,1260434380,2265,2265,2265,2265,101
20240711,144600,1260205615,2270,2270,2270,2265,8
20240711,144500,1260187485,2260,2260,2270,2260,7
20240711,144400,1260171655,2270,2265,2270,2260,19
20240711,144300,1260128655,2270,2270,2270,2270,20
20240711,144200,1260083255,2270,2270,2270,2270,2
20240711,144100,1260078715,2270,2270,2270,2270,0
20240711,144000,1260078715,2270,2270,2270,2270,1
20240711,143900,1260076445,2270,2270,2270,2270,0
20240711,143800,1260076445,2270,2270,2270,2270,443
20240711,143700,1259070835,2260,2260,2260,2260,0
20240711,143600,1259070835,2260,2260,2260,2260,917
20240711,143500,1256998415,2255,2255,2255,2255,200
20240711,143400,1256547415,2255,2260,2260,2255,400
20240711,143300,1255644915,2260,2260,2260,2260,1000
20240711,143200,1253384915,2260,2260,2260,2260,196
20240711,143100,1252941955,2260,2260,2260,2260,0
20240711,143000,1252941955,2260,2265,2265,2260,33
20240711,142900,1252867275,2270,2270,2270,2270,50
20240711,142800,1252753775,2270,2270,2270,2270,0
20240711,142700,1252753775,2270,2270,2270,2270,0
20240711,142600,1252753775,2270,2260,2270,2260,709
20240711,142500,1251151345,2270,2270,2270,2270,0
20240711,142400,1251151345,2270,2270,2270,2270,92
20240711,142300,1250942505,2270,2270,2270,2270,2
20240711,142200,1250937965,2270,2270,2270,2270,1
20240711,142100,1250935695,2270,2270,2270,2270,0
20240711,142000,1250935695,2270,2270,2270,2270,0
20240711,141900,1250935695,2270,2270,2270,2270,70
20240711,141800,1250776795,2265,2265,2265,2265,104
20240711,141700,1250541235,2265,2265,2265,2265,184
20240711,141600,1250124475,2270,2265,2270,2265,372
20240711,141500,1249281870,2260,2260,2265,2260,94
20240711,141400,1249069420,2260,2260,2260,2260,1
20240711,141300,1249067160,2260,2260,2260,2260,503
20240711,141200,1247930380,2260,2260,2260,2260,0
20240711,141100,1247930380,2260,2260,2260,2260,0
20240711,141000,1247930380,2260,2260,2260,2260,0
20240711,140900,1247930380,2260,2260,2260,2260,1509
20240711,140800,1244520040,2260,2260,2260,2260,11
20240711,140700,1244495180,2260,2260,2260,2260,17
20240711,140600,1244456760,2260,2255,2260,2255,1229
20240711,140500,1241683720,2255,2255,2255,2255,1
20240711,140400,1241681465,2255,2255,2255,2255,0
20240711,140300,1241681465,2255,2255,2255,2255,424
20240711,140200,1240725345,2255,2255,2255,2255,41
20240711,140100,1240632890,2255,2255,2260,2250,1335
20240711,140000,1237622480,2255,2260,2260,2255,4
20240711,135900,1237613455,2255,2255,2255,2255,1021
20240711,135800,1235311100,2255,2255,2255,2255,0
20240711,135700,1235311100,2255,2255,2255,2255,0
20240711,135600,1235311100,2255,2255,2255,2255,886
20240711,135500,1233313170,2260,2260,2260,2260,143
20240711,135400,1232989990,2260,2260,2260,2255,10980
20240711,135300,1208204530,2260,2260,2260,2260,1
20240711,135200,1208202270,2255,2250,2255,2250,102
20240711,135100,1207972620,2255,2255,2255,2255,113
20240711,135000,1207717805,2255,2255,2255,2255,98
20240711,134900,1207496815,2260,2260,2260,2260,58
20240711,134800,1207365735,2260,2250,2260,2250,1210
20240711,134700,1204643145,2250,2250,2250,2250,0
20240711,134600,1204643145,2250,2250,2250,2250,0
20240711,134500,1204643145,2250,2250,2250,2250,500
20240711,134400,1203518145,2250,2255,2255,2250,2758
20240711,134300,1197311950,2255,2255,2255,2255,0
20240711,134200,1197311950,2255,2250,2255,2250,1702
20240711,134100,1193479565,2250,2250,2250,2250,197
20240711,134000,1193036315,2255,2255,2255,2255,10
20240711,133900,1193013765,2255,2255,2255,2255,12
20240711,133800,1192986705,2250,2255,2255,2250,120
20240711,133700,1192716155,2255,2255,2255,2255,3069
20240711,133600,1185795560,2255,2255,2255,2255,1
20240711,133500,1185793305,2260,2260,2260,2260,14
20240711,133400,1185761665,2260,2260,2260,2260,22
20240711,133300,1185711945,2260,2260,2260,2260,59
20240711,133200,1185578605,2265,2265,2265,2265,0
20240711,133100,1185578605,2265,2260,2265,2255,309
20240711,133000,1184881795,2260,2260,2260,2260,139
20240711,132900,1184567655,2260,2260,2260,2260,0
20240711,132800,1184567655,2260,2260,2260,2260,16
20240711,132700,1184531495,2260,2260,2260,2260,282
20240711,132600,1183894175,2265,2265,2265,2260,23
20240711,132500,1183842180,2260,2260,2260,2260,1341
20240711,132400,1180811520,2265,2260,2265,2255,7847
20240711,132300,1163104675,2265,2260,2265,2260,38
20240711,132200,1163018785,2260,2260,2265,2260,2355
20240711,132100,1157696480,2265,2260,2265,2260,42
20240711,132000,1157601550,2265,2260,2265,2260,234
20240711,131900,1157072655,2265,2265,2265,2255,202
20240711,131800,1156616125,2270,2270,2270,2255,209
20240711,131700,1156144695,2255,2255,2255,2255,562
20240711,131600,1154877385,2260,2270,2270,2260,95
20240711,131500,1154662585,2265,2265,2265,2265,0
20240711,131400,1154662585,2265,2260,2265,2260,479
20240711,131300,1153579775,2260,2255,2260,2250,505
20240711,131200,1152443360,2255,2260,2260,2255,3442
20240711,131100,1144681645,2260,2260,2260,2260,20
20240711,131000,1144636445,2260,2265,2265,2260,6354
20240711,130900,1130274965,2260,2260,2260,2260,664
20240711,130800,1128774325,2270,2270,2270,2270,0
20240711,130700,1128774325,2270,2270,2270,2270,6
20240711,130600,1128760705,2270,2265,2270,2265,1585
20240711,130500,1125170675,2275,2275,2275,2275,5
20240711,130400,1125159300,2275,2275,2275,2275,1
20240711,130300,1125157025,2265,2265,2265,2265,1
20240711,130200,1125154760,2265,2270,2270,2265,125
20240711,130100,1124871630,2270,2270,2270,2270,2
20240711,130000,1124867090,2275,2275,2275,2275,0
20240711,125900,1124867090,2275,2275,2275,2275,0
20240711,125800,1124867090,2275,2275,2275,2275,4
20240711,125700,1124857990,2265,2265,2265,2265,1153
20240711,125600,1122246445,2275,2275,2275,2275,0
20240711,125500,1122246445,2275,2270,2275,2270,91
20240711,125400,1122039870,2270,2270,2270,2270,10
20240711,125300,1122017170,2275,2275,2275,2275,0
20240711,125200,1122017170,2275,2275,2275,2275,0
20240711,125100,1122017170,2275,2270,2275,2265,182
20240711,125000,1121604470,2270,2270,2270,2270,1182
20240711,124900,1118921330,2270,2270,2270,2270,10
20240711,124800,1118898630,2270,2260,2270,2260,200
20240711,124700,1118446620,2270,2270,2270,2270,10
20240711,124600,1118423920,2270,2265,2270,2265,235
20240711,124500,1117890700,2265,2265,2265,2265,1100
20240711,124400,1115399200,2265,2265,2265,2265,10
20240711,124300,1115376550,2265,2265,2270,2255,3853
20240711,124200,1106681045,2270,2260,2270,2260,446
20240711,124100,1105672775,2270,2270,2270,2265,246
20240711,124000,1105115125,2265,2265,2265,2265,447
20240711,123900,1104102670,2270,2270,2270,2270,0
20240711,123800,1104102670,2270,2265,2270,2265,24
20240711,123700,1104048270,2265,2265,2265,2260,1115
20240711,123600,1101527160,2270,2270,2270,2270,0
20240711,123500,1101527160,2270,2270,2270,2270,0
20240711,123400,1101527160,2270,2270,2270,2270,3
20240711,123300,1101520350,2270,2270,2270,2270,0
20240711,123200,1101520350,2270,2265,2270,2265,170
20240711,123100,1101135290,2270,2270,2270,2270,0
20240711,123000,1101135290,2270,2270,2270,2270,13
20240711,122900,1101105780,2270,2270,2270,2270,404
20240711,122800,1100188700,2270,2265,2270,2265,4
20240711,122700,1100179630,2265,2265,2265,2265,261
20240711,122600,1099588465,2270,2270,2270,2270,2
20240711,122500,1099583925,2260,2270,2270,2260,1504
20240711,122400,1096177795,2270,2270,2270,2270,0
20240711,122300,1096177795,2270,2270,2270,2270,0
20240711,122200,1096177795,2270,2275,2275,2265,424
20240711,122100,1095216260,2275,2265,2275,2265,81
20240711,122000,1095032745,2275,2270,2275,2270,505
20240711,121900,1093886370,2270,2270,2270,2270,320
20240711,121800,1093159970,2270,2270,2270,2270,0
20240711,121700,1093159970,2270,2270,2270,2270,0
20240711,121600,1093159970,2270,2270,2270,2270,6
20240711,121500,1093146350,2270,2270,2270,2270,8
20240711,121400,1093128190,2270,2270,2275,2270,64
20240711,121300,1092982895,2275,2275,2275,2275,1
20240711,121200,1092980620,2275,2270,2275,2265,11
20240711,121100,1092955640,2275,2270,2275,2270,46
20240711,121000,1092851190,2275,2275,2275,2275,2
20240711,120900,1092846640,2275,2275,2275,2275,3
20240711,120800,1092839815,2275,2270,2275,2270,719
20240711,120700,1091206635,2275,2275,2275,2275,0
20240711,120600,1091206635,2275,2275,2275,2275,12
20240711,120500,1091179335,2275,2270,2275,2270,5032
20240711,120400,1079755195,2270,2270,2270,2270,3
20240711,120300,1079748385,2270,2270,2270,2270,0
20240711,120200,1079748385,2270,2270,2270,2270,122
20240711,120100,1079471445,2270,2270,2270,2270,0
20240711,120000,1079471445,2270,2270,2270,2270,110
20240711,115900,1079221745,2260,2260,2260,2260,15
20240711,115800,1079187845,2260,2260,2260,2260,200
20240711,115700,1078735845,2260,2260,2260,2260,0
20240711,115600,1078735845,2260,2260,2260,2260,0
20240711,115500,1078735845,2260,2260,2260,2260,0
20240711,115400,1078735845,2260,2260,2260,2260,1
20240711,115300,1078733585,2260,2260,2260,2260,80
20240711,115200,1078552785,2255,2255,2255,2250,11265
20240711,115100,1053150220,2250,2250,2255,2250,827
20240711,115000,1051285450,2250,2255,2270,2250,14026
20240711,114900,1019708240,2255,2255,2255,2255,1
20240711,114800,1019705985,2255,2260,2260,2255,1773
20240711,114700,1015702820,2270,2265,2270,2265,672
20240711,114600,1014180730,2265,2265,2265,2265,213
20240711,114500,1013698285,2265,2265,2265,2265,217
20240711,114400,1013206780,2265,2265,2265,2265,238
20240711,114300,1012667710,2265,2260,2265,2260,1196
20240711,114200,1009964745,2265,2265,2265,2265,2586
20240711,114100,1004107455,2265,2265,2265,2265,51
20240711,114000,1003991940,2265,2265,2265,2265,20
20240711,113900,1003946640,2265,2260,2265,2255,11938
20240711,113800,976998520,2265,2265,2265,2265,32
20240711,113700,976926040,2265,2265,2265,2265,1105
20240711,113600,974423215,2265,2265,2265,2265,10
20240711,113500,974400565,2260,2260,2260,2260,4
20240711,113400,974391525,2260,2260,2260,2260,19
20240711,113300,974348585,2265,2265,2265,2265,2
20240711,113200,974344055,2265,2260,2265,2260,210
20240711,113100,973869415,2260,2260,2265,2260,1018
20240711,113000,971568720,2265,2265,2265,2265,200
20240711,112900,971115720,2265,2265,2265,2265,0
20240711,112800,971115720,2265,2260,2265,2260,1109
20240711,112700,968609375,2265,2265,2265,2265,47
20240711,112600,968502920,2270,2265,2270,2265,1504
20240711,112500,965096315,2270,2265,2270,2265,725
20240711,112400,963454175,2270,2270,2270,2270,50
20240711,112300,963340675,2270,2265,2270,2265,3
20240711,112200,963333870,2270,2270,2270,2270,500
20240711,112100,962198870,2270,2265,2270,2260,458
20240711,112000,961161495,2270,2270,2270,2265,749
20240711,111900,959464785,2270,2270,2270,2270,296
20240711,111800,958792865,2270,2270,2270,2270,1
20240711,111700,958790595,2275,2265,2275,2265,802
20240711,111600,956969540,2270,2270,2270,2260,94
20240711,111500,956757070,2270,2260,2270,2260,443
20240711,111400,955755830,2260,2255,2260,2255,109
20240711,111300,955510010,2250,2255,2255,2250,2482
20240711,111200,949925495,2255,2255,2255,2250,409
20240711,111100,949004735,2255,2260,2260,2255,1430
20240711,111000,945779630,2260,2260,2260,2260,239
20240711,110900,945239490,2260,2270,2275,2240,20191
20240711,110800,899756765,2280,2270,2280,2265,1407
20240711,110700,896564690,2280,2275,2280,2275,59
20240711,110600,896430435,2280,2275,2280,2275,11
20240711,110500,896405390,2280,2275,2280,2270,2261
20240711,110400,891272195,2270,2270,2270,2270,520
20240711,110300,890091795,2280,2280,2280,2265,1620
20240711,110200,886416820,2275,2275,2275,2275,218
20240711,110100,885920870,2285,2285,2285,2285,0
20240711,110000,885920870,2285,2285,2285,2280,93
20240711,105900,885708415,2280,2280,2280,2280,159
20240711,105800,885345895,2285,2285,2285,2285,0
20240711,105700,885345895,2285,2280,2285,2275,481
20240711,105600,884247450,2285,2280,2285,2280,90
20240711,105500,884042225,2285,2280,2285,2265,5347
20240711,105400,871925280,2290,2285,2290,2285,501
20240711,105300,870780490,2290,2290,2290,2285,40
20240711,105200,870688945,2285,2285,2285,2285,10
20240711,105100,870666095,2290,2290,2290,2290,0
20240711,105000,870666095,2290,2285,2290,2285,114
20240711,104900,870405055,2290,2285,2290,2285,162
20240711,104800,870034785,2285,2285,2285,2260,21334
20240711,104700,821495510,2290,2290,2290,2290,12
20240711,104600,821468030,2295,2290,2295,2290,301
20240711,104500,820778735,2300,2300,2300,2300,0
20240711,104400,820778735,2300,2295,2300,2295,2237
20240711,104300,815644810,2290,2290,2295,2285,333
20240711,104200,814883055,2290,2290,2290,2290,3000
20240711,104100,808013055,2290,2285,2290,2285,598
20240711,104000,806646530,2290,2285,2290,2285,1012
20240711,103900,804334100,2285,2280,2290,2280,1119
20240711,103800,801777750,2285,2285,2285,2285,0
20240711,103700,801777750,2285,2275,2285,2275,505
20240711,103600,800627835,2285,2280,2285,2280,109
20240711,103500,800378795,2280,2280,2285,2280,1025
20240711,103400,798041765,2280,2275,2280,2275,426
20240711,103300,797070575,2275,2275,2275,2275,631
20240711,103200,795635050,2280,2280,2280,2280,17
20240711,103100,795596290,2280,2280,2280,2280,0
20240711,103000,795596290,2280,2275,2280,2270,517
20240711,102900,794420115,2280,2280,2280,2280,165
20240711,102800,794043915,2285,2285,2285,2285,281
20240711,102700,793401830,2285,2285,2290,2270,10012
20240711,102600,770614740,2290,2290,2290,2290,101
20240711,102500,770383450,2290,2280,2290,2280,1538
20240711,102400,766876770,2280,2285,2285,2275,2145
20240711,102300,761990875,2285,2280,2290,2275,5681
20240711,102200,749055870,2290,2285,2290,2280,5528
20240711,102100,736450605,2290,2290,2290,2285,3130
20240711,102000,729294680,2290,2290,2295,2290,1285
20240711,101900,726352025,2290,2295,2295,2290,1031
20240711,101800,723991020,2290,2290,2295,2290,1511
20240711,101700,720527525,2295,2290,2295,2290,2
20240711,101600,720522940,2300,2295,2300,2290,1134
20240711,101500,717921175,2300,2300,2300,2290,252
20240711,101400,717343075,2300,2290,2300,2285,7294
20240711,101300,700646040,2285,2300,2300,2285,2998
20240711,101200,693782550,2300,2300,2300,2285,204
20240711,101100,693314855,2285,2285,2300,2285,257
20240711,101000,692727595,2285,2300,2300,2285,13723
20240711,100900,661283405,2305,2310,2310,2305,3
20240711,100800,661276480,2300,2305,2305,2300,3541
20240711,100700,653128735,2310,2310,2310,2310,113
20240711,100600,652867705,2310,2310,2310,2310,0
20240711,100500,652867705,2310,2310,2310,2305,105
20240711,100400,652625160,2310,2305,2310,2305,704
20240711,100300,651002435,2305,2310,2310,2305,451
20240711,100200,649961125,2315,2315,2315,2315,2
20240711,100100,649956495,2315,2315,2315,2315,86
20240711,100000,649757405,2315,2310,2315,2310,2282
20240711,095900,644484915,2315,2315,2315,2315,605
20240711,095800,643084340,2315,2315,2315,2310,4231
20240711,095700,633289680,2315,2310,2315,2310,5
20240711,095600,633278120,2315,2315,2315,2310,616
20240711,095500,631852140,2305,2310,2310,2305,9503
20240711,095400,609904915,2305,2300,2305,2300,3033
20240711,095300,602918235,2305,2305,2305,2300,1490
20240711,095200,599486195,2310,2310,2310,2310,2
20240711,095100,599481575,2310,2310,2310,2310,7
20240711,095000,599465405,2310,2305,2310,2305,444
20240711,094900,598439780,2310,2315,2315,2295,2981
20240711,094800,591596795,2315,2310,2315,2295,4185
20240711,094700,581972380,2315,2310,2315,2310,2
20240711,094600,581967755,2315,2315,2315,2315,4
20240711,094500,581958495,2315,2310,2315,2305,2484
20240711,094400,576221745,2315,2310,2315,2310,363
20240711,094300,575383150,2315,2310,2315,2310,3486
20240711,094200,567330485,2315,2315,2320,2315,1245
20240711,094100,564448300,2320,2320,2320,2320,12
20240711,094000,564420460,2320,2320,2320,2320,649
20240711,093900,562914780,2320,2320,2320,2320,10
20240711,093800,562891580,2320,2315,2320,2310,3523
20240711,093700,554746580,2315,2315,2320,2310,551
20240711,093600,553473055,2320,2315,2325,2315,1879
20240711,093500,549123135,2325,2315,2325,2315,728
20240711,093400,547434280,2320,2325,2325,2320,715
20240711,093300,545775455,2320,2315,2320,2310,899
20240711,093200,543691045,2320,2330,2330,2305,11554
20240711,093100,516958110,2335,2335,2335,2330,502
20240711,093000,515788440,2335,2335,2340,2325,22422
20240711,092900,463584330,2340,2340,2340,2330,5944
20240711,092800,449704660,2340,2335,2340,2335,6193
20240711,092700,435233385,2340,2340,2340,2335,2116
20240711,092600,430290175,2340,2340,2340,2330,835
20240711,092500,428341275,2340,2335,2340,2325,5164
20240711,092400,416307705,2325,2340,2345,2325,4421
20240711,092300,405968250,2340,2325,2340,2315,7844
20240711,092200,387716270,2335,2330,2335,2315,17743
20240711,092100,346439925,2320,2335,2340,2320,12691
20240711,092000,316923530,2335,2360,2360,2335,8541
20240711,091900,296912775,2345,2335,2360,2335,20230
20240711,091800,249419885,2335,2315,2340,2305,18578
20240711,091700,206205875,2320,2310,2320,2305,10002
20240711,091600,183076005,2310,2305,2310,2305,1349
20240711,091500,179965015,2310,2310,2310,2305,1155
20240711,091400,177302615,2310,2310,2310,2305,2232
20240711,091300,172153425,2310,2310,2310,2290,1406
20240711,091200,168908650,2310,2310,2315,2290,3877
20240711,091100,159985730,2305,2295,2305,2295,9626
20240711,091000,137844940,2295,2295,2300,2295,4707
20240711,090900,127029765,2295,2290,2295,2280,6524
20240711,090800,112128660,2290,2290,2300,2280,3335
20240711,090700,104510095,2300,2290,2300,2290,1305
20240711,090600,101521625,2300,2300,2300,2295,1261
20240711,090500,98627465,2300,2300,2300,2295,637
20240711,090400,97164955,2300,2300,2300,2285,919
20240711,090300,95051315,2300,2310,2310,2280,1505
20240711,090200,91595950,2320,2280,2320,2280,24171
20240711,090100,36070755,2285,2285,2285,2270,8454
20240711,090000,16847855,2285,2280,2285,2275,6867