stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume 20240701,185000,2730169900,9750,9750,9750,9750,6720 20240701,184900,2730169900,9750,9750,9750,9750,0 20240701,184800,2730169900,9750,9750,9750,9750,0 20240701,184700,2730169900,9750,9750,9750,9750,0 20240701,184600,2730169900,9750,9750,9750,9750,0 20240701,184500,2730169900,9750,9750,9750,9750,0 20240701,184400,2730169900,9750,9750,9750,9750,0 20240701,184300,2730169900,9750,9750,9750,9750,0 20240701,184200,2730169900,9750,9750,9750,9750,0 20240701,184100,2730169900,9750,9750,9750,9750,0 20240701,184000,2730169900,9750,9750,9750,9750,0 20240701,183900,2730169900,9750,9750,9750,9750,0 20240701,183800,2730169900,9750,9750,9750,9750,0 20240701,183700,2730169900,9750,9750,9750,9750,0 20240701,183600,2730169900,9750,9750,9750,9750,0 20240701,183500,2730169900,9750,9750,9750,9750,0 20240701,183400,2730169900,9750,9750,9750,9750,0 20240701,183300,2730169900,9750,9750,9750,9750,0 20240701,183200,2730169900,9750,9750,9750,9750,0 20240701,183100,2730169900,9750,9750,9750,9750,0 20240701,183000,2730169900,9750,9750,9750,9750,0 20240701,182900,2730169900,9750,9750,9750,9750,0 20240701,182800,2730169900,9750,9750,9750,9750,0 20240701,182700,2730169900,9750,9750,9750,9750,0 20240701,182600,2730169900,9750,9750,9750,9750,0 20240701,182500,2730169900,9750,9750,9750,9750,0 20240701,182400,2730169900,9750,9750,9750,9750,0 20240701,182300,2730169900,9750,9750,9750,9750,0 20240701,182200,2730169900,9750,9750,9750,9750,0 20240701,182100,2730169900,9750,9750,9750,9750,0 20240701,182000,2730169900,9750,9750,9750,9750,6720 20240701,181900,2730169900,9750,9750,9750,9750,0 20240701,181800,2730169900,9750,9750,9750,9750,0 20240701,181700,2730169900,9750,9750,9750,9750,0 20240701,181600,2730169900,9750,9750,9750,9750,0 20240701,181500,2730169900,9750,9750,9750,9750,0 20240701,181400,2730169900,9750,9750,9750,9750,0 20240701,181300,2730169900,9750,9750,9750,9750,0 20240701,181200,2730169900,9750,9750,9750,9750,0 20240701,181100,2730169900,9750,9750,9750,9750,0 20240701,181000,2730169900,9750,9750,9750,9750,0 20240701,180900,2730169900,9750,9750,9750,9750,0 20240701,180800,2730169900,9750,9750,9750,9750,0 20240701,180700,2730169900,9750,9750,9750,9750,0 20240701,180600,2730169900,9750,9750,9750,9750,0 20240701,180500,2730169900,9750,9750,9750,9750,0 20240701,180400,2730169900,9750,9750,9750,9750,0 20240701,180300,2730169900,9750,9750,9750,9750,0 20240701,180200,2730169900,9750,9750,9750,9750,0 20240701,180100,2730169900,9750,9750,9750,9750,0 20240701,180000,2730169900,9750,9750,9750,9750,0 20240701,175900,2730169900,9750,9750,9750,9750,0 20240701,175800,2730169900,9750,9750,9750,9750,0 20240701,175700,2730169900,9750,9750,9750,9750,0 20240701,175600,2730169900,9750,9750,9750,9750,0 20240701,175500,2730169900,9750,9750,9750,9750,0 20240701,175400,2730169900,9750,9750,9750,9750,0 20240701,175300,2730169900,9750,9750,9750,9750,0 20240701,175200,2730169900,9750,9750,9750,9750,0 20240701,175100,2730169900,9750,9750,9750,9750,0 20240701,175000,2730169900,9750,9750,9750,9750,6720 20240701,174900,2730169900,9750,9750,9750,9750,0 20240701,174800,2730169900,9750,9750,9750,9750,0 20240701,174700,2730169900,9750,9750,9750,9750,0 20240701,174600,2730169900,9750,9750,9750,9750,0 20240701,174500,2730169900,9750,9750,9750,9750,0 20240701,174400,2730169900,9750,9750,9750,9750,0 20240701,174300,2730169900,9750,9750,9750,9750,0 20240701,174200,2730169900,9750,9750,9750,9750,0 20240701,174100,2730169900,9750,9750,9750,9750,0 20240701,174000,2730169900,9750,9750,9750,9750,0 20240701,173900,2730169900,9750,9750,9750,9750,0 20240701,173800,2730169900,9750,9750,9750,9750,0 20240701,173700,2730169900,9750,9750,9750,9750,0 20240701,173600,2730169900,9750,9750,9750,9750,0 20240701,173500,2730169900,9750,9750,9750,9750,0 20240701,173400,2730169900,9750,9750,9750,9750,0 20240701,173300,2730169900,9750,9750,9750,9750,0 20240701,173200,2730169900,9750,9750,9750,9750,0 20240701,173100,2730169900,9750,9750,9750,9750,0 20240701,173000,2730169900,9750,9750,9750,9750,0 20240701,172900,2730169900,9750,9750,9750,9750,0 20240701,172800,2730169900,9750,9750,9750,9750,0 20240701,172700,2730169900,9750,9750,9750,9750,0 20240701,172600,2730169900,9750,9750,9750,9750,0 20240701,172500,2730169900,9750,9750,9750,9750,0 20240701,172400,2730169900,9750,9750,9750,9750,0 20240701,172300,2730169900,9750,9750,9750,9750,0 20240701,172200,2730169900,9750,9750,9750,9750,0 20240701,172100,2730169900,9750,9750,9750,9750,0 20240701,172000,2730169900,9750,9750,9750,9750,6720 20240701,171900,2730169900,9750,9750,9750,9750,0 20240701,171800,2730169900,9750,9750,9750,9750,0 20240701,171700,2730169900,9750,9750,9750,9750,0 20240701,171600,2730169900,9750,9750,9750,9750,0 20240701,171500,2730169900,9750,9750,9750,9750,0 20240701,171400,2730169900,9750,9750,9750,9750,0 20240701,171300,2730169900,9750,9750,9750,9750,0 20240701,171200,2730169900,9750,9750,9750,9750,0 20240701,171100,2730169900,9750,9750,9750,9750,0 20240701,171000,2730169900,9750,9750,9750,9750,0 20240701,170900,2730169900,9750,9750,9750,9750,0 20240701,170800,2730169900,9750,9750,9750,9750,0 20240701,170700,2730169900,9750,9750,9750,9750,0 20240701,170600,2730169900,9750,9750,9750,9750,0 20240701,170500,2730169900,9750,9750,9750,9750,0 20240701,170400,2730169900,9750,9750,9750,9750,0 20240701,170300,2730169900,9750,9750,9750,9750,0 20240701,170200,2730169900,9750,9750,9750,9750,0 20240701,170100,2730169900,9750,9750,9750,9750,0 20240701,170000,2730169900,9750,9750,9750,9750,0 20240701,165900,2730169900,9750,9750,9750,9750,0 20240701,165800,2730169900,9750,9750,9750,9750,0 20240701,165700,2730169900,9750,9750,9750,9750,0 20240701,165600,2730169900,9750,9750,9750,9750,0 20240701,165500,2730169900,9750,9750,9750,9750,0 20240701,165400,2730169900,9750,9750,9750,9750,0 20240701,165300,2730169900,9750,9750,9750,9750,0 20240701,165200,2730169900,9750,9750,9750,9750,0 20240701,165100,2730169900,9750,9750,9750,9750,0 20240701,165000,2730169900,9750,9750,9750,9750,6720 20240701,164900,2730169900,9750,9750,9750,9750,0 20240701,164800,2730169900,9750,9750,9750,9750,0 20240701,164700,2730169900,9750,9750,9750,9750,0 20240701,164600,2730169900,9750,9750,9750,9750,0 20240701,164500,2730169900,9750,9750,9750,9750,0 20240701,164400,2730169900,9750,9750,9750,9750,0 20240701,164300,2730169900,9750,9750,9750,9750,0 20240701,164200,2730169900,9750,9750,9750,9750,0 20240701,164100,2730169900,9750,9750,9750,9750,0 20240701,164000,2730169900,9750,9750,9750,9750,0 20240701,163900,2730169900,9750,9750,9750,9750,0 20240701,163800,2730169900,9750,9750,9750,9750,0 20240701,163700,2730169900,9750,9750,9750,9750,0 20240701,163600,2730169900,9750,9750,9750,9750,0 20240701,163500,2730169900,9750,9750,9750,9750,0 20240701,163400,2730169900,9750,9750,9750,9750,0 20240701,163300,2730169900,9750,9750,9750,9750,0 20240701,163200,2730169900,9750,9750,9750,9750,0 20240701,163100,2730169900,9750,9750,9750,9750,0 20240701,163000,2730169900,9750,9750,9750,9750,0 20240701,162900,2730169900,9750,9750,9750,9750,0 20240701,162800,2730169900,9750,9750,9750,9750,0 20240701,162700,2730169900,9750,9750,9750,9750,0 20240701,162600,2730169900,9750,9750,9750,9750,0 20240701,162500,2730169900,9750,9750,9750,9750,0 20240701,162400,2730169900,9750,9750,9750,9750,0 20240701,162300,2730169900,9750,9750,9750,9750,0 20240701,162200,2730169900,9750,9750,9750,9750,0 20240701,162100,2730169900,9750,9750,9750,9750,0 20240701,162000,2730169900,9750,9750,9750,9750,6720 20240701,161900,2730169900,9750,9750,9750,9750,0 20240701,161800,2730169900,9750,9750,9750,9750,0 20240701,161700,2730169900,9750,9750,9750,9750,0 20240701,161600,2730169900,9750,9750,9750,9750,0 20240701,161500,2730169900,9750,9750,9750,9750,0 20240701,161400,2730169900,9750,9750,9750,9750,0 20240701,161300,2730169900,9750,9750,9750,9750,0 20240701,161200,2730169900,9750,9750,9750,9750,0 20240701,161100,2730169900,9750,9750,9750,9750,0 20240701,161000,2730169900,9750,9750,9750,9750,0 20240701,160900,2730169900,9750,9750,9750,9750,0 20240701,160800,2730169900,9750,9750,9750,9750,0 20240701,160700,2730169900,9750,9750,9750,9750,0 20240701,160600,2730169900,9750,9750,9750,9750,0 20240701,160500,2730169900,9750,9750,9750,9750,0 20240701,160400,2730169900,9750,9750,9750,9750,0 20240701,160300,2730169900,9750,9750,9750,9750,0 20240701,160200,2730169900,9750,9750,9750,9750,0 20240701,160100,2730169900,9750,9750,9750,9750,0 20240701,160000,2730169900,9750,9750,9750,9750,0 20240701,155900,2730169900,9750,9750,9750,9750,0 20240701,155800,2730169900,9750,9750,9750,9750,0 20240701,155700,2730169900,9750,9750,9750,9750,0 20240701,155600,2730169900,9750,9750,9750,9750,0 20240701,155500,2730169900,9750,9750,9750,9750,0 20240701,155400,2730169900,9750,9750,9750,9750,0 20240701,155300,2730169900,9750,9750,9750,9750,0 20240701,155200,2730169900,9750,9750,9750,9750,0 20240701,155100,2730169900,9750,9750,9750,9750,0 20240701,155000,2730169900,9750,9750,9750,9750,6720 20240701,154900,2730169900,9750,9750,9750,9750,0 20240701,154800,2730169900,9750,9750,9750,9750,0 20240701,154700,2730169900,9750,9750,9750,9750,0 20240701,154600,2730169900,9750,9750,9750,9750,0 20240701,154500,2730169900,9750,9750,9750,9750,0 20240701,154400,2730169900,9750,9750,9750,9750,0 20240701,154300,2730169900,9750,9750,9750,9750,0 20240701,154200,2730169900,9750,9750,9750,9750,0 20240701,154100,2730169900,9750,9750,9750,9750,0 20240701,154000,2730169900,9750,9750,9750,9750,0 20240701,153900,2730169900,9750,9750,9750,9750,0 20240701,153800,2730169900,9750,9750,9750,9750,0 20240701,153700,2730169900,9750,9750,9750,9750,0 20240701,153600,2730169900,9750,9750,9750,9750,0 20240701,153500,2730169900,9750,9750,9750,9750,0 20240701,153400,2730169900,9750,9750,9750,9750,0 20240701,153300,2730169900,9750,9750,9750,9750,0 20240701,153200,2730169900,9750,9750,9750,9750,0 20240701,153100,2730169900,9750,9750,9750,9750,0 20240701,153000,2730169900,9750,9750,9750,9750,6720 20240701,152900,2664649900,9750,9750,9750,9750,0 20240701,152800,2664649900,9750,9750,9750,9750,0 20240701,152700,2664649900,9750,9750,9750,9750,0 20240701,152600,2664649900,9750,9750,9750,9750,0 20240701,152500,2664649900,9750,9750,9750,9750,0 20240701,152400,2664649900,9750,9750,9750,9750,0 20240701,152300,2664649900,9750,9750,9750,9750,0 20240701,152200,2664649900,9750,9750,9750,9750,0 20240701,152100,2664649900,9750,9750,9750,9750,0 20240701,152000,2664649900,9750,9750,9750,9750,0 20240701,151900,2664649900,9750,9750,9760,9730,403 20240701,151800,2660721120,9760,9750,9760,9720,4340 20240701,151700,2618405630,9750,9760,9760,9750,1426 20240701,151600,2604501030,9760,9750,9760,9750,670 20240701,151500,2597962450,9750,9730,9760,9730,1200 20240701,151400,2586254870,9720,9720,9720,9720,329 20240701,151300,2583056990,9720,9710,9720,9710,213 20240701,151200,2580987640,9710,9700,9710,9700,456 20240701,151100,2576560610,9700,9700,9700,9700,161 20240701,151000,2574998910,9700,9690,9700,9690,1058 20240701,150900,2564742460,9690,9680,9690,9680,78 20240701,150800,2563986760,9670,9680,9690,9670,246 20240701,150700,2561606770,9680,9680,9680,9680,257 20240701,150600,2559119010,9700,9700,9700,9700,41 20240701,150500,2558721310,9700,9670,9700,9670,46 20240701,150400,2558276340,9670,9700,9710,9670,263 20240701,150300,2555728030,9700,9680,9700,9660,1623 20240701,150200,2540025120,9680,9700,9700,9680,200 20240701,150100,2538088160,9710,9710,9710,9710,1 20240701,150000,2538078450,9690,9690,9690,9690,315 20240701,145900,2535026100,9690,9690,9710,9690,261 20240701,145800,2532496990,9690,9710,9710,9690,1638 20240701,145700,2516619390,9690,9710,9710,9690,2858 20240701,145600,2488912430,9710,9710,9710,9700,594 20240701,145500,2483146300,9700,9700,9700,9700,0 20240701,145400,2483146300,9700,9710,9710,9700,656 20240701,145300,2476782700,9710,9710,9710,9710,100 20240701,145200,2475811700,9710,9680,9710,9680,245 20240701,145100,2473436900,9700,9700,9700,9690,1205 20240701,145000,2461756780,9700,9700,9700,9700,250 20240701,144900,2459331780,9700,9710,9710,9700,400 20240701,144800,2455449730,9750,9750,9750,9750,105 20240701,144700,2454425980,9700,9740,9740,9700,904 20240701,144600,2445641930,9750,9760,9760,9750,245 20240701,144500,2443251830,9760,9760,9760,9760,102 20240701,144400,2442256310,9760,9750,9760,9730,1312 20240701,144300,2429461770,9750,9750,9750,9750,20 20240701,144200,2429266770,9750,9750,9750,9750,0 20240701,144100,2429266770,9750,9750,9760,9750,195 20240701,144000,2427365100,9750,9760,9760,9750,344 20240701,143900,2424010090,9750,9750,9750,9750,208 20240701,143800,2421982090,9710,9740,9740,9710,1000 20240701,143700,2412247920,9760,9760,9760,9760,388 20240701,143600,2408461040,9760,9730,9760,9730,268 20240701,143500,2405845510,9770,9760,9770,9760,1477 20240701,143400,2391418560,9770,9760,9770,9760,372 20240701,143300,2387786740,9760,9760,9760,9720,940 20240701,143200,2378615900,9760,9750,9760,9750,50 20240701,143100,2378127950,9760,9750,9760,9750,369 20240701,143000,2374529200,9750,9750,9750,9750,1138 20240701,142900,2363433700,9750,9730,9750,9710,190 20240701,142800,2361586760,9730,9720,9730,9710,384 20240701,142700,2357853190,9730,9730,9730,9730,124 20240701,142600,2356646670,9730,9730,9730,9730,2 20240701,142500,2356627210,9760,9750,9760,9720,307 20240701,142400,2353634390,9740,9740,9740,9740,0 20240701,142300,2353634390,9740,9740,9750,9740,93 20240701,142200,2352728520,9740,9730,9740,9730,331 20240701,142100,2349505370,9730,9740,9740,9730,109 20240701,142000,2348443870,9740,9730,9740,9730,81 20240701,141900,2347655690,9740,9740,9740,9740,325 20240701,141800,2344490190,9760,9760,9770,9760,669 20240701,141700,2337960550,9770,9730,9770,9730,4274 20240701,141600,2296294740,9720,9720,9720,9720,506 20240701,141500,2291376420,9710,9700,9710,9700,250 20240701,141400,2288948950,9700,9700,9700,9700,370 20240701,141300,2285359950,9720,9720,9720,9720,0 20240701,141200,2285359950,9720,9720,9720,9720,163 20240701,141100,2283775590,9720,9720,9720,9720,135 20240701,141000,2282463390,9710,9720,9720,9680,558 20240701,140900,2277054600,9680,9720,9730,9680,101 20240701,140800,2276072710,9730,9720,9730,9720,285 20240701,140700,2273301640,9730,9670,9730,9670,136 20240701,140600,2271978420,9670,9740,9740,9670,64 20240701,140500,2271358770,9650,9740,9760,9530,6481 20240701,140400,2209104320,9740,9740,9760,9740,455 20240701,140300,2204669970,9740,9730,9740,9730,22 20240701,140200,2204455700,9740,9750,9750,9740,161 20240701,140100,2202886480,9770,9760,9770,9760,281 20240701,140000,2200141140,9770,9770,9770,9760,776 20240701,135900,2192561670,9770,9770,9770,9750,1045 20240701,135800,2182354870,9760,9810,9810,9750,1616 20240701,135700,2166545250,9800,9720,9810,9720,15412 20240701,135600,2015765240,9720,9730,9730,9720,819 20240701,135500,2007804480,9720,9720,9730,9720,1611 20240701,135400,1992145550,9720,9710,9720,9710,1257 20240701,135300,1979933990,9710,9710,9710,9710,152 20240701,135200,1978458070,9710,9710,9710,9710,861 20240701,135100,1970097760,9690,9710,9710,9690,508 20240701,135000,1965174440,9710,9700,9710,9700,921 20240701,134900,1956238160,9700,9700,9700,9700,0 20240701,134800,1956238160,9700,9730,9730,9700,1247 20240701,134700,1944123870,9700,9700,9730,9700,3674 20240701,134600,1908426930,9700,9700,9700,9690,447 20240701,134500,1904091440,9700,9700,9700,9690,337 20240701,134400,1900822550,9700,9690,9700,9690,473 20240701,134300,1896239140,9690,9690,9690,9690,253 20240701,134200,1893787570,9690,9690,9690,9690,0 20240701,134100,1893787570,9690,9670,9690,9670,1037 20240701,134000,1883745040,9660,9660,9660,9660,705 20240701,133900,1876934740,9660,9670,9670,9660,1145 20240701,133800,1865865690,9670,9660,9670,9660,77 20240701,133700,1865121300,9660,9660,9660,9660,40 20240701,133600,1864734900,9660,9660,9660,9660,395 20240701,133500,1860919200,9660,9660,9660,9660,60 20240701,133400,1860339600,9670,9600,9670,9600,7320 20240701,133300,1789714400,9600,9590,9600,9580,930 20240701,133200,1780789010,9600,9620,9620,9600,1146 20240701,133100,1769775970,9620,9620,9620,9620,501 20240701,133000,1764956350,9620,9630,9630,9620,172 20240701,132900,1763301700,9640,9640,9640,9620,847 20240701,132800,1755136980,9650,9630,9650,9630,1213 20240701,132700,1743433220,9630,9630,9630,9630,91 20240701,132600,1742556890,9630,9630,9630,9630,0 20240701,132500,1742556890,9630,9630,9630,9630,126 20240701,132400,1741343510,9630,9640,9640,9630,554 20240701,132300,1736003330,9640,9650,9650,9640,181 20240701,132200,1734258400,9640,9640,9640,9640,25 20240701,132100,1734017400,9640,9640,9640,9640,109 20240701,132000,1732966640,9640,9650,9650,9640,659 20240701,131900,1726611190,9650,9640,9650,9640,526 20240701,131800,1721539550,9640,9630,9640,9630,243 20240701,131700,1719197050,9630,9620,9630,9620,852 20240701,131600,1710994290,9610,9610,9610,9610,654 20240701,131500,1704709350,9610,9610,9610,9610,1 20240701,131400,1704699740,9600,9600,9600,9600,280 20240701,131300,1702011740,9600,9600,9600,9600,0 20240701,131200,1702011740,9600,9590,9600,9590,263 20240701,131100,1699489470,9590,9600,9610,9590,357 20240701,131000,1696062380,9590,9590,9590,9590,0 20240701,130900,1696062380,9590,9590,9590,9590,0 20240701,130800,1696062380,9590,9590,9590,9590,152 20240701,130700,1694604700,9590,9590,9590,9590,104 20240701,130600,1693607340,9560,9610,9610,9560,793 20240701,130500,1686015190,9580,9580,9580,9580,0 20240701,130400,1686015190,9580,9600,9600,9580,789 20240701,130300,1678445920,9610,9610,9610,9610,501 20240701,130200,1673631310,9610,9610,9610,9610,139 20240701,130100,1672295520,9620,9630,9630,9610,138 20240701,130000,1670968880,9610,9640,9640,9610,1196 20240701,125900,1659466950,9630,9630,9630,9620,240 20240701,125800,1657155760,9630,9630,9630,9630,0 20240701,125700,1657155760,9630,9640,9640,9630,121 20240701,125600,1655990290,9650,9650,9650,9650,50 20240701,125500,1655507790,9650,9650,9650,9650,0 20240701,125400,1655507790,9650,9650,9650,9650,0 20240701,125300,1655507790,9650,9650,9650,9650,297 20240701,125200,1652641740,9650,9650,9650,9650,182 20240701,125100,1650885440,9650,9650,9650,9650,1298 20240701,125000,1638359740,9650,9650,9650,9650,95 20240701,124900,1637442990,9630,9630,9630,9630,50 20240701,124800,1636961490,9630,9630,9630,9630,41 20240701,124700,1636566660,9630,9630,9630,9630,0 20240701,124600,1636566660,9630,9650,9650,9630,265 20240701,124500,1634014490,9660,9660,9660,9660,274 20240701,124400,1631367650,9660,9660,9660,9660,109 20240701,124300,1630314710,9660,9660,9660,9660,8 20240701,124200,1630237430,9660,9660,9660,9630,744 20240701,124100,1623054740,9660,9660,9660,9660,40 20240701,124000,1622668340,9660,9660,9660,9660,300 20240701,123900,1619770340,9660,9660,9660,9660,1 20240701,123800,1619760680,9660,9670,9670,9630,251 20240701,123700,1617343480,9640,9670,9670,9640,646 20240701,123600,1611107480,9660,9650,9670,9650,387 20240701,123500,1607367430,9650,9650,9650,9650,120 20240701,123400,1606209430,9650,9650,9650,9650,1 20240701,123300,1606199780,9650,9650,9670,9650,541 20240701,123200,1600979090,9670,9650,9670,9650,203 20240701,123100,1599020080,9650,9670,9670,9650,159 20240701,123000,1597485080,9670,9650,9670,9640,1466 20240701,122900,1583328080,9680,9680,9680,9660,168 20240701,122800,1581703140,9660,9680,9690,9650,389 20240701,122700,1577947670,9700,9670,9700,9670,428 20240701,122600,1573808730,9700,9680,9700,9680,55 20240701,122500,1573275530,9700,9700,9700,9700,7 20240701,122400,1573207630,9700,9700,9700,9700,1 20240701,122300,1573197930,9670,9690,9690,9670,11 20240701,122200,1573091540,9710,9710,9710,9700,173 20240701,122100,1571413420,9720,9720,9720,9700,412 20240701,122000,1567413690,9720,9710,9720,9710,441 20240701,121900,1563131560,9710,9710,9710,9680,2547 20240701,121800,1538435900,9700,9670,9700,9670,6987 20240701,121700,1470746990,9680,9670,9680,9670,1345 20240701,121600,1457736560,9670,9660,9670,9660,300 20240701,121500,1454838230,9660,9660,9660,9660,826 20240701,121400,1446859070,9660,9650,9660,9650,1128 20240701,121300,1435962600,9660,9670,9670,9650,4376 20240701,121200,1393697560,9660,9670,9670,9660,774 20240701,121100,1386220700,9670,9660,9670,9660,199 20240701,121000,1384296670,9670,9660,9670,9660,805 20240701,120900,1376520360,9670,9670,9670,9670,609 20240701,120800,1370631330,9670,9670,9670,9670,2690 20240701,120700,1344619030,9670,9670,9670,9660,2491 20240701,120600,1320536070,9650,9630,9670,9630,20080 20240701,120500,1127122700,9620,9620,9620,9620,563 20240701,120400,1121706640,9630,9630,9630,9630,1 20240701,120300,1121697010,9600,9600,9600,9600,9 20240701,120200,1121610610,9600,9600,9600,9600,0 20240701,120100,1121610610,9600,9600,9600,9600,1 20240701,120000,1121601010,9620,9620,9620,9620,13 20240701,115900,1121475950,9620,9620,9620,9610,479 20240701,115800,1116868470,9620,9620,9620,9620,899 20240701,115700,1108220090,9620,9620,9620,9620,406 20240701,115600,1104314370,9620,9600,9620,9600,3724 20240701,115500,1068510300,9610,9610,9610,9610,15 20240701,115400,1068366150,9600,9600,9600,9600,107 20240701,115300,1067338950,9600,9600,9600,9600,131 20240701,115200,1066081350,9590,9600,9600,9590,92 20240701,115100,1065198810,9600,9600,9600,9600,153 20240701,115000,1063730010,9600,9600,9600,9600,1020 20240701,114900,1053938010,9600,9600,9600,9600,75 20240701,114800,1053218010,9600,9600,9600,9600,0 20240701,114700,1053218010,9600,9600,9600,9600,100 20240701,114600,1052258010,9600,9600,9600,9600,541 20240701,114500,1047064410,9600,9600,9600,9600,468 20240701,114400,1042571610,9600,9590,9600,9550,640 20240701,114300,1036429560,9600,9600,9600,9600,0 20240701,114200,1036429560,9600,9600,9600,9600,1450 20240701,114100,1022509560,9600,9580,9600,9580,2051 20240701,114000,1002846030,9570,9570,9570,9570,1306 20240701,113900,990347610,9570,9570,9570,9570,269 20240701,113800,987773280,9570,9560,9570,9560,329 20240701,113700,984626260,9540,9540,9540,9540,0 20240701,113600,984626260,9540,9540,9540,9540,0 20240701,113500,984626260,9540,9540,9540,9540,11 20240701,113400,984521320,9540,9550,9550,9540,5 20240701,113300,984473600,9530,9530,9530,9530,0 20240701,113200,984473600,9530,9540,9540,9530,5 20240701,113100,984425930,9540,9540,9540,9540,0 20240701,113000,984425930,9540,9570,9580,9540,569 20240701,112900,978976330,9570,9570,9570,9570,434 20240701,112800,974822950,9540,9540,9540,9540,526 20240701,112700,969804910,9530,9530,9530,9530,0 20240701,112600,969804910,9530,9530,9530,9530,0 20240701,112500,969804910,9530,9530,9530,9530,11 20240701,112400,969700080,9540,9540,9540,9540,724 20240701,112300,962793120,9540,9570,9570,9540,1620 20240701,112200,947328200,9570,9580,9580,9570,997 20240701,112100,937786900,9550,9550,9550,9550,0 20240701,112000,937786900,9550,9550,9550,9550,48 20240701,111900,937328500,9580,9580,9580,9580,0 20240701,111800,937328500,9580,9580,9580,9580,0 20240701,111700,937328500,9580,9580,9580,9580,0 20240701,111600,937328500,9580,9580,9580,9580,1 20240701,111500,937318920,9580,9580,9590,9580,634 20240701,111400,931245190,9590,9590,9590,9590,99 20240701,111300,930295780,9580,9580,9580,9580,141 20240701,111200,928945000,9590,9590,9590,9590,130 20240701,111100,927698300,9580,9590,9590,9580,608 20240701,111000,921873230,9580,9560,9580,9560,681 20240701,110900,915349330,9580,9580,9580,9580,0 20240701,110800,915349330,9580,9570,9580,9570,118 20240701,110700,914218960,9560,9570,9570,9560,160 20240701,110600,912688790,9570,9570,9570,9570,109 20240701,110500,911645660,9540,9540,9540,9540,0 20240701,110400,911645660,9540,9540,9540,9540,0 20240701,110300,911645660,9540,9550,9550,9540,1002 20240701,110200,902081350,9540,9540,9540,9540,0 20240701,110100,902081350,9540,9540,9540,9540,189 20240701,110000,900278290,9580,9580,9580,9580,0 20240701,105900,900278290,9580,9580,9580,9580,0 20240701,105800,900278290,9580,9580,9580,9580,0 20240701,105700,900278290,9580,9550,9580,9530,201 20240701,105600,898361360,9580,9580,9580,9580,10 20240701,105500,898265560,9580,9550,9580,9550,382 20240701,105400,894612010,9540,9540,9540,9540,0 20240701,105300,894612010,9540,9550,9550,9540,643 20240701,105200,888472580,9590,9550,9590,9550,639 20240701,105100,882351440,9550,9570,9570,9550,341 20240701,105000,879091670,9570,9590,9590,9570,152 20240701,104900,877636880,9580,9580,9580,9570,397 20240701,104800,873834310,9580,9600,9600,9580,578 20240701,104700,868294030,9620,9610,9620,9600,1346 20240701,104600,855367660,9620,9620,9620,9620,533 20240701,104500,850240200,9630,9600,9630,9600,1536 20240701,104400,835468610,9600,9590,9610,9590,1473 20240701,104300,821330180,9590,9590,9590,9590,662 20240701,104200,814981600,9590,9590,9590,9590,7 20240701,104100,814914470,9580,9580,9580,9570,1052 20240701,104000,804838420,9580,9580,9580,9580,0 20240701,103900,804838420,9580,9570,9580,9570,136 20240701,103800,803535790,9570,9570,9570,9570,520 20240701,103700,798559390,9570,9560,9570,9560,15 20240701,103600,798415850,9570,9560,9570,9530,1050 20240701,103500,788375720,9570,9570,9570,9570,0 20240701,103400,788375720,9570,9570,9570,9570,200 20240701,103300,786461720,9570,9560,9570,9560,343 20240701,103200,783179410,9560,9550,9560,9550,841 20240701,103100,775144380,9550,9540,9550,9540,1079 20240701,103000,764846970,9530,9530,9530,9530,126 20240701,102900,763646190,9530,9530,9530,9530,0 20240701,102800,763646190,9530,9540,9540,9530,236 20240701,102700,761396990,9540,9540,9540,9540,11 20240701,102600,761292050,9540,9540,9540,9540,11 20240701,102500,761187110,9540,9540,9540,9540,11 20240701,102400,761082170,9530,9540,9550,9530,527 20240701,102300,756054540,9540,9540,9540,9540,12 20240701,102200,755940060,9550,9550,9550,9550,2 20240701,102100,755920960,9540,9540,9540,9540,60 20240701,102000,755348560,9540,9540,9540,9540,109 20240701,101900,754308700,9540,9530,9540,9530,1460 20240701,101800,740389310,9510,9530,9530,9510,420 20240701,101700,736395070,9530,9530,9530,9530,205 20240701,101600,734441420,9530,9500,9530,9500,71 20240701,101500,733766200,9500,9520,9520,9500,53 20240701,101400,733262110,9500,9500,9500,9500,73 20240701,101300,732568610,9520,9530,9530,9520,405 20240701,101200,728711160,9530,9500,9530,9500,114 20240701,101100,727627740,9530,9530,9530,9530,0 20240701,101000,727627740,9530,9530,9530,9530,1499 20240701,100900,713342270,9530,9530,9530,9530,80 20240701,100800,712579870,9530,9530,9530,9530,210 20240701,100700,710578570,9530,9470,9530,9470,4843 20240701,100600,664638350,9470,9460,9470,9460,1435 20240701,100500,651061360,9460,9450,9460,9450,1500 20240701,100400,636875430,9450,9450,9450,9430,198 20240701,100300,635005490,9450,9450,9450,9450,142 20240701,100200,633663590,9450,9450,9450,9450,116 20240701,100100,632567390,9470,9470,9470,9460,1650 20240701,100000,616956230,9470,9470,9470,9470,40 20240701,095900,616577430,9480,9470,9480,9470,420 20240701,095800,612599830,9470,9480,9480,9470,447 20240701,095700,608366640,9480,9480,9480,9480,111 20240701,095600,607314360,9470,9480,9480,9470,259 20240701,095500,604860850,9490,9490,9490,9490,161 20240701,095400,603332960,9490,9490,9490,9480,265 20240701,095300,600819130,9490,9490,9490,9490,1276 20240701,095200,588709890,9500,9500,9500,9500,112 20240701,095100,587645890,9500,9500,9500,9500,0 20240701,095000,587645890,9500,9500,9520,9500,169 20240701,094900,586040170,9520,9520,9520,9520,27 20240701,094800,585783130,9490,9500,9500,9490,1353 20240701,094700,572932820,9520,9530,9530,9510,240 20240701,094600,570649980,9530,9530,9530,9530,1250 20240701,094500,558737480,9510,9530,9530,9510,1448 20240701,094400,544958570,9530,9530,9530,9530,278 20240701,094300,542309230,9550,9550,9550,9550,10 20240701,094200,542213730,9550,9570,9570,9530,1221 20240701,094100,530549910,9570,9570,9580,9570,133 20240701,094000,529276800,9570,9570,9570,9570,100 20240701,093900,528319800,9570,9570,9570,9570,9 20240701,093800,528233670,9600,9600,9600,9570,221 20240701,093700,526115940,9600,9570,9600,9570,512 20240701,093600,521211500,9550,9550,9550,9550,140 20240701,093500,519874500,9550,9550,9550,9550,610 20240701,093400,514049000,9550,9530,9550,9530,58 20240701,093300,513496240,9540,9550,9550,9530,8658 20240701,093200,430929770,9560,9560,9570,9560,95 20240701,093100,430021360,9560,9550,9560,9550,52 20240701,093000,429524550,9540,9540,9540,9540,1 20240701,092900,429515010,9540,9580,9580,9540,559 20240701,092800,424166090,9590,9580,9620,9580,1607 20240701,092700,408736290,9580,9570,9580,9570,345 20240701,092600,405432260,9560,9540,9560,9530,5030 20240701,092500,357442660,9550,9580,9580,9550,337 20240701,092400,354221850,9580,9590,9590,9580,159 20240701,092300,352698530,9590,9600,9600,9590,188 20240701,092200,350894030,9600,9600,9610,9600,1573 20240701,092100,335792750,9600,9620,9620,9600,349 20240701,092000,332439640,9620,9640,9650,9620,490 20240701,091900,327723920,9620,9600,9620,9590,4120 20240701,091800,288165740,9600,9630,9630,9600,2369 20240701,091700,265397370,9640,9630,9670,9630,3755 20240701,091600,229099890,9670,9680,9680,9660,2175 20240701,091500,208066460,9680,9630,9680,9630,2795 20240701,091400,181121720,9630,9630,9630,9620,274 20240701,091300,178483430,9620,9650,9650,9610,2851 20240701,091200,151010050,9650,9640,9650,9640,175 20240701,091100,149321500,9640,9600,9640,9600,515 20240701,091000,144361500,9600,9570,9620,9570,1175 20240701,090900,133077440,9560,9530,9560,9530,1320 20240701,090800,120480750,9530,9540,9540,9530,1083 20240701,090700,110158480,9540,9510,9550,9510,1504 20240701,090600,95848640,9500,9440,9510,9440,2226 20240701,090500,74772590,9470,9480,9500,9420,3432 20240701,090400,42243280,9480,9420,9480,9420,1737 20240701,090300,25808030,9420,9410,9420,9410,129 20240701,090200,24593210,9430,9440,9460,9430,763 20240701,090100,17388020,9440,9390,9440,9390,345 20240701,090000,14141060,9400,9420,9420,9390,1496