stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,194400,1381723130,2530,2530,2530,2530,11544
20240702,194300,1381723130,2530,2530,2530,2530,0
20240702,194200,1381723130,2530,2530,2530,2530,0
20240702,194100,1381723130,2530,2530,2530,2530,0
20240702,194000,1381723130,2530,2530,2530,2530,0
20240702,193900,1381723130,2530,2530,2530,2530,0
20240702,193800,1381723130,2530,2530,2530,2530,0
20240702,193700,1381723130,2530,2530,2530,2530,0
20240702,193600,1381723130,2530,2530,2530,2530,0
20240702,193500,1381723130,2530,2530,2530,2530,0
20240702,193400,1381723130,2530,2530,2530,2530,0
20240702,193300,1381723130,2530,2530,2530,2530,0
20240702,193200,1381723130,2530,2530,2530,2530,0
20240702,193100,1381723130,2530,2530,2530,2530,0
20240702,193000,1381723130,2530,2530,2530,2530,0
20240702,192900,1381723130,2530,2530,2530,2530,0
20240702,192800,1381723130,2530,2530,2530,2530,0
20240702,192700,1381723130,2530,2530,2530,2530,0
20240702,192600,1381723130,2530,2530,2530,2530,0
20240702,192500,1381723130,2530,2530,2530,2530,0
20240702,192400,1381723130,2530,2530,2530,2530,0
20240702,192300,1381723130,2530,2530,2530,2530,0
20240702,192200,1381723130,2530,2530,2530,2530,0
20240702,192100,1381723130,2530,2530,2530,2530,0
20240702,192000,1381723130,2530,2530,2530,2530,0
20240702,191900,1381723130,2530,2530,2530,2530,0
20240702,191800,1381723130,2530,2530,2530,2530,0
20240702,191700,1381723130,2530,2530,2530,2530,0
20240702,191600,1381723130,2530,2530,2530,2530,0
20240702,191500,1381723130,2530,2530,2530,2530,0
20240702,191400,1381723130,2530,2530,2530,2530,11544
20240702,191300,1381723130,2530,2530,2530,2530,0
20240702,191200,1381723130,2530,2530,2530,2530,0
20240702,191100,1381723130,2530,2530,2530,2530,0
20240702,191000,1381723130,2530,2530,2530,2530,0
20240702,190900,1381723130,2530,2530,2530,2530,0
20240702,190800,1381723130,2530,2530,2530,2530,0
20240702,190700,1381723130,2530,2530,2530,2530,0
20240702,190600,1381723130,2530,2530,2530,2530,0
20240702,190500,1381723130,2530,2530,2530,2530,0
20240702,190400,1381723130,2530,2530,2530,2530,0
20240702,190300,1381723130,2530,2530,2530,2530,0
20240702,190200,1381723130,2530,2530,2530,2530,0
20240702,190100,1381723130,2530,2530,2530,2530,0
20240702,190000,1381723130,2530,2530,2530,2530,0
20240702,185900,1381723130,2530,2530,2530,2530,0
20240702,185800,1381723130,2530,2530,2530,2530,0
20240702,185700,1381723130,2530,2530,2530,2530,0
20240702,185600,1381723130,2530,2530,2530,2530,0
20240702,185500,1381723130,2530,2530,2530,2530,0
20240702,185400,1381723130,2530,2530,2530,2530,0
20240702,185300,1381723130,2530,2530,2530,2530,0
20240702,185200,1381723130,2530,2530,2530,2530,0
20240702,185100,1381723130,2530,2530,2530,2530,0
20240702,185000,1381723130,2530,2530,2530,2530,0
20240702,184900,1381723130,2530,2530,2530,2530,0
20240702,184800,1381723130,2530,2530,2530,2530,0
20240702,184700,1381723130,2530,2530,2530,2530,0
20240702,184600,1381723130,2530,2530,2530,2530,0
20240702,184500,1381723130,2530,2530,2530,2530,0
20240702,184400,1381723130,2530,2530,2530,2530,11544
20240702,184300,1381723130,2530,2530,2530,2530,0
20240702,184200,1381723130,2530,2530,2530,2530,0
20240702,184100,1381723130,2530,2530,2530,2530,0
20240702,184000,1381723130,2530,2530,2530,2530,0
20240702,183900,1381723130,2530,2530,2530,2530,0
20240702,183800,1381723130,2530,2530,2530,2530,0
20240702,183700,1381723130,2530,2530,2530,2530,0
20240702,183600,1381723130,2530,2530,2530,2530,0
20240702,183500,1381723130,2530,2530,2530,2530,0
20240702,183400,1381723130,2530,2530,2530,2530,0
20240702,183300,1381723130,2530,2530,2530,2530,0
20240702,183200,1381723130,2530,2530,2530,2530,0
20240702,183100,1381723130,2530,2530,2530,2530,0
20240702,183000,1381723130,2530,2530,2530,2530,0
20240702,182900,1381723130,2530,2530,2530,2530,0
20240702,182800,1381723130,2530,2530,2530,2530,0
20240702,182700,1381723130,2530,2530,2530,2530,0
20240702,182600,1381723130,2530,2530,2530,2530,0
20240702,182500,1381723130,2530,2530,2530,2530,0
20240702,182400,1381723130,2530,2530,2530,2530,0
20240702,182300,1381723130,2530,2530,2530,2530,0
20240702,182200,1381723130,2530,2530,2530,2530,0
20240702,182100,1381723130,2530,2530,2530,2530,0
20240702,182000,1381723130,2530,2530,2530,2530,0
20240702,181900,1381723130,2530,2530,2530,2530,0
20240702,181800,1381723130,2530,2530,2530,2530,0
20240702,181700,1381723130,2530,2530,2530,2530,0
20240702,181600,1381723130,2530,2530,2530,2530,0
20240702,181500,1381723130,2530,2530,2530,2530,0
20240702,181400,1381723130,2530,2530,2530,2530,11544
20240702,181300,1381723130,2530,2530,2530,2530,0
20240702,181200,1381723130,2530,2530,2530,2530,0
20240702,181100,1381723130,2530,2530,2530,2530,0
20240702,181000,1381723130,2530,2530,2530,2530,0
20240702,180900,1381723130,2530,2530,2530,2530,0
20240702,180800,1381723130,2530,2530,2530,2530,0
20240702,180700,1381723130,2530,2530,2530,2530,0
20240702,180600,1381723130,2530,2530,2530,2530,0
20240702,180500,1381723130,2530,2530,2530,2530,0
20240702,180400,1381723130,2530,2530,2530,2530,0
20240702,180300,1381723130,2530,2530,2530,2530,0
20240702,180200,1381723130,2530,2530,2530,2530,0
20240702,180100,1381723130,2530,2530,2530,2530,0
20240702,180000,1381723130,2530,2530,2530,2530,0
20240702,175900,1381723130,2530,2530,2530,2530,0
20240702,175800,1381723130,2530,2530,2530,2530,0
20240702,175700,1381723130,2530,2530,2530,2530,0
20240702,175600,1381723130,2530,2530,2530,2530,0
20240702,175500,1381723130,2530,2530,2530,2530,0
20240702,175400,1381723130,2530,2530,2530,2530,0
20240702,175300,1381723130,2530,2530,2530,2530,0
20240702,175200,1381723130,2530,2530,2530,2530,0
20240702,175100,1381723130,2530,2530,2530,2530,0
20240702,175000,1381723130,2530,2530,2530,2530,0
20240702,174900,1381723130,2530,2530,2530,2530,0
20240702,174800,1381723130,2530,2530,2530,2530,0
20240702,174700,1381723130,2530,2530,2530,2530,0
20240702,174600,1381723130,2530,2530,2530,2530,0
20240702,174500,1381723130,2530,2530,2530,2530,0
20240702,174400,1381723130,2530,2530,2530,2530,11544
20240702,174300,1381723130,2530,2530,2530,2530,0
20240702,174200,1381723130,2530,2530,2530,2530,0
20240702,174100,1381723130,2530,2530,2530,2530,0
20240702,174000,1381723130,2530,2530,2530,2530,0
20240702,173900,1381723130,2530,2530,2530,2530,0
20240702,173800,1381723130,2530,2530,2530,2530,0
20240702,173700,1381723130,2530,2530,2530,2530,0
20240702,173600,1381723130,2530,2530,2530,2530,0
20240702,173500,1381723130,2530,2530,2530,2530,0
20240702,173400,1381723130,2530,2530,2530,2530,0
20240702,173300,1381723130,2530,2530,2530,2530,0
20240702,173200,1381723130,2530,2530,2530,2530,0
20240702,173100,1381723130,2530,2530,2530,2530,0
20240702,173000,1381723130,2530,2530,2530,2530,0
20240702,172900,1381723130,2530,2530,2530,2530,0
20240702,172800,1381723130,2530,2530,2530,2530,0
20240702,172700,1381723130,2530,2530,2530,2530,0
20240702,172600,1381723130,2530,2530,2530,2530,0
20240702,172500,1381723130,2530,2530,2530,2530,0
20240702,172400,1381723130,2530,2530,2530,2530,0
20240702,172300,1381723130,2530,2530,2530,2530,0
20240702,172200,1381723130,2530,2530,2530,2530,0
20240702,172100,1381723130,2530,2530,2530,2530,0
20240702,172000,1381723130,2530,2530,2530,2530,0
20240702,171900,1381723130,2530,2530,2530,2530,0
20240702,171800,1381723130,2530,2530,2530,2530,0
20240702,171700,1381723130,2530,2530,2530,2530,0
20240702,171600,1381723130,2530,2530,2530,2530,0
20240702,171500,1381723130,2530,2530,2530,2530,0
20240702,171400,1381723130,2530,2530,2530,2530,11544
20240702,171300,1381723130,2530,2530,2530,2530,0
20240702,171200,1381723130,2530,2530,2530,2530,0
20240702,171100,1381723130,2530,2530,2530,2530,0
20240702,171000,1381723130,2530,2530,2530,2530,0
20240702,170900,1381723130,2530,2530,2530,2530,0
20240702,170800,1381723130,2530,2530,2530,2530,0
20240702,170700,1381723130,2530,2530,2530,2530,0
20240702,170600,1381723130,2530,2530,2530,2530,0
20240702,170500,1381723130,2530,2530,2530,2530,0
20240702,170400,1381723130,2530,2530,2530,2530,0
20240702,170300,1381723130,2530,2530,2530,2530,0
20240702,170200,1381723130,2530,2530,2530,2530,0
20240702,170100,1381723130,2530,2530,2530,2530,0
20240702,170000,1381723130,2530,2530,2530,2530,0
20240702,165900,1381723130,2530,2530,2530,2530,0
20240702,165800,1381723130,2530,2530,2530,2530,0
20240702,165700,1381723130,2530,2530,2530,2530,0
20240702,165600,1381723130,2530,2530,2530,2530,0
20240702,165500,1381723130,2530,2530,2530,2530,0
20240702,165400,1381723130,2530,2530,2530,2530,0
20240702,165300,1381723130,2530,2530,2530,2530,0
20240702,165200,1381723130,2530,2530,2530,2530,0
20240702,165100,1381723130,2530,2530,2530,2530,0
20240702,165000,1381723130,2530,2530,2530,2530,0
20240702,164900,1381723130,2530,2530,2530,2530,0
20240702,164800,1381723130,2530,2530,2530,2530,0
20240702,164700,1381723130,2530,2530,2530,2530,0
20240702,164600,1381723130,2530,2530,2530,2530,0
20240702,164500,1381723130,2530,2530,2530,2530,0
20240702,164400,1381723130,2530,2530,2530,2530,11544
20240702,164300,1381723130,2530,2530,2530,2530,0
20240702,164200,1381723130,2530,2530,2530,2530,0
20240702,164100,1381723130,2530,2530,2530,2530,0
20240702,164000,1381723130,2530,2530,2530,2530,0
20240702,163900,1381723130,2530,2530,2530,2530,0
20240702,163800,1381723130,2530,2530,2530,2530,0
20240702,163700,1381723130,2530,2530,2530,2530,0
20240702,163600,1381723130,2530,2530,2530,2530,0
20240702,163500,1381723130,2530,2530,2530,2530,0
20240702,163400,1381723130,2530,2530,2530,2530,0
20240702,163300,1381723130,2530,2530,2530,2530,0
20240702,163200,1381723130,2530,2530,2530,2530,0
20240702,163100,1381723130,2530,2530,2530,2530,0
20240702,163000,1381723130,2530,2530,2530,2530,0
20240702,162900,1381723130,2530,2530,2530,2530,0
20240702,162800,1381723130,2530,2530,2530,2530,0
20240702,162700,1381723130,2530,2530,2530,2530,0
20240702,162600,1381723130,2530,2530,2530,2530,0
20240702,162500,1381723130,2530,2530,2530,2530,0
20240702,162400,1381723130,2530,2530,2530,2530,0
20240702,162300,1381723130,2530,2530,2530,2530,0
20240702,162200,1381723130,2530,2530,2530,2530,0
20240702,162100,1381723130,2530,2530,2530,2530,0
20240702,162000,1381723130,2530,2530,2530,2530,0
20240702,161900,1381723130,2530,2530,2530,2530,0
20240702,161800,1381723130,2530,2530,2530,2530,0
20240702,161700,1381723130,2530,2530,2530,2530,0
20240702,161600,1381723130,2530,2530,2530,2530,0
20240702,161500,1381723130,2530,2530,2530,2530,0
20240702,161400,1381723130,2530,2530,2530,2530,11544
20240702,161300,1381723130,2530,2530,2530,2530,0
20240702,161200,1381723130,2530,2530,2530,2530,0
20240702,161100,1381723130,2530,2530,2530,2530,0
20240702,161000,1381723130,2530,2530,2530,2530,0
20240702,160900,1381723130,2530,2530,2530,2530,0
20240702,160800,1381723130,2530,2530,2530,2530,0
20240702,160700,1381723130,2530,2530,2530,2530,0
20240702,160600,1381723130,2530,2530,2530,2530,0
20240702,160500,1381723130,2530,2530,2530,2530,0
20240702,160400,1381723130,2530,2530,2530,2530,0
20240702,160300,1381723130,2530,2530,2530,2530,0
20240702,160200,1381723130,2530,2530,2530,2530,0
20240702,160100,1381723130,2530,2530,2530,2530,0
20240702,160000,1381723130,2530,2530,2530,2530,0
20240702,155900,1381723130,2530,2530,2530,2530,0
20240702,155800,1381723130,2530,2530,2530,2530,0
20240702,155700,1381723130,2530,2530,2530,2530,0
20240702,155600,1381723130,2530,2530,2530,2530,0
20240702,155500,1381723130,2530,2530,2530,2530,0
20240702,155400,1381723130,2530,2530,2530,2530,0
20240702,155300,1381723130,2530,2530,2530,2530,0
20240702,155200,1381723130,2530,2530,2530,2530,0
20240702,155100,1381723130,2530,2530,2530,2530,0
20240702,155000,1381723130,2530,2530,2530,2530,0
20240702,154900,1381723130,2530,2530,2530,2530,0
20240702,154800,1381723130,2530,2530,2530,2530,0
20240702,154700,1381723130,2530,2530,2530,2530,0
20240702,154600,1381723130,2530,2530,2530,2530,0
20240702,154500,1381723130,2530,2530,2530,2530,0
20240702,154400,1381723130,2530,2530,2530,2530,11544
20240702,154300,1381723130,2530,2530,2530,2530,0
20240702,154200,1381723130,2530,2530,2530,2530,0
20240702,154100,1381723130,2530,2530,2530,2530,0
20240702,154000,1381723130,2530,2530,2530,2530,0
20240702,153900,1381723130,2530,2530,2530,2530,0
20240702,153800,1381723130,2530,2530,2530,2530,0
20240702,153700,1381723130,2530,2530,2530,2530,0
20240702,153600,1381723130,2530,2530,2530,2530,0
20240702,153500,1381723130,2530,2530,2530,2530,0
20240702,153400,1381723130,2530,2530,2530,2530,0
20240702,153300,1381723130,2530,2530,2530,2530,0
20240702,153200,1381723130,2530,2530,2530,2530,0
20240702,153100,1381723130,2530,2530,2530,2530,0
20240702,153000,1381723130,2530,2530,2530,2530,11544
20240702,152900,1352516810,2560,2560,2560,2560,0
20240702,152800,1352516810,2560,2560,2560,2560,0
20240702,152700,1352516810,2560,2560,2560,2560,0
20240702,152600,1352516810,2560,2560,2560,2560,0
20240702,152500,1352516810,2560,2560,2560,2560,0
20240702,152400,1352516810,2560,2560,2560,2560,0
20240702,152300,1352516810,2560,2560,2560,2560,0
20240702,152200,1352516810,2560,2560,2560,2560,0
20240702,152100,1352516810,2560,2560,2560,2560,0
20240702,152000,1352516810,2560,2560,2560,2560,0
20240702,151900,1352516810,2560,2550,2560,2540,1002
20240702,151800,1349965690,2560,2560,2560,2560,624
20240702,151700,1348368250,2560,2560,2560,2550,125
20240702,151600,1348049450,2560,2560,2565,2560,337
20240702,151500,1347186720,2565,2545,2565,2545,608
20240702,151400,1345631070,2565,2555,2565,2555,1672
20240702,151300,1341352480,2560,2555,2560,2545,4447
20240702,151200,1329982465,2550,2550,2555,2550,350
20240702,151100,1329089910,2550,2540,2550,2540,1062
20240702,151000,1326386615,2545,2550,2550,2540,192
20240702,150900,1325898855,2545,2540,2550,2540,4
20240702,150800,1325888675,2545,2550,2550,2530,16076
20240702,150700,1285078910,2545,2545,2545,2545,500
20240702,150600,1283806410,2555,2545,2555,2545,5010
20240702,150500,1271008950,2550,2550,2550,2550,425
20240702,150400,1269925200,2550,2550,2550,2540,3010
20240702,150300,1262262280,2545,2545,2555,2545,570
20240702,150200,1260810520,2545,2545,2555,2545,346
20240702,150100,1259929750,2555,2540,2555,2540,849
20240702,150000,1257773275,2540,2550,2550,2540,2235
20240702,145900,1252086395,2555,2555,2555,2555,6
20240702,145800,1252071065,2555,2555,2555,2550,1221
20240702,145700,1248953410,2555,2550,2555,2545,3665
20240702,145600,1239617510,2555,2555,2555,2555,50
20240702,145500,1239489760,2550,2550,2550,2550,330
20240702,145400,1238648260,2560,2555,2560,2555,2799
20240702,145300,1231486340,2555,2560,2560,2555,111
20240702,145200,1231202685,2560,2560,2560,2560,1
20240702,145100,1231200125,2555,2560,2560,2555,22
20240702,145000,1231143810,2550,2555,2555,2550,2400
20240702,144900,1225023705,2560,2560,2560,2560,0
20240702,144800,1225023705,2560,2550,2565,2550,152
20240702,144700,1224634580,2550,2565,2565,2550,376
20240702,144600,1223673895,2565,2565,2565,2555,106
20240702,144500,1223402055,2555,2560,2560,2555,920
20240702,144400,1221050315,2565,2565,2565,2565,201
20240702,144300,1220534750,2555,2555,2555,2555,5140
20240702,144200,1207402050,2565,2565,2565,2565,50
20240702,144100,1207273800,2565,2565,2565,2565,0
20240702,144000,1207273800,2565,2565,2565,2565,6
20240702,143900,1207258410,2565,2565,2565,2565,11
20240702,143800,1207230195,2555,2555,2555,2555,60
20240702,143700,1207076895,2555,2555,2555,2555,0
20240702,143600,1207076895,2555,2555,2565,2555,759
20240702,143500,1205137430,2565,2565,2565,2565,168
20240702,143400,1204706510,2565,2565,2565,2550,18769
20240702,143300,1156801995,2555,2560,2560,2555,509
20240702,143200,1155501275,2560,2565,2565,2560,45
20240702,143100,1155386050,2565,2565,2565,2565,0
20240702,143000,1155386050,2565,2560,2565,2560,941
20240702,142900,1152977085,2565,2565,2565,2565,1
20240702,142800,1152974520,2555,2560,2560,2555,2540
20240702,142700,1146474820,2565,2565,2565,2565,857
20240702,142600,1144276615,2565,2565,2565,2565,1000
20240702,142500,1141711615,2560,2560,2560,2560,1400
20240702,142400,1138127615,2565,2565,2565,2565,106
20240702,142300,1137855725,2565,2565,2565,2565,1
20240702,142200,1137853160,2560,2560,2560,2560,100
20240702,142100,1137597160,2560,2560,2560,2560,3500
20240702,142000,1128637160,2565,2565,2565,2565,0
20240702,141900,1128637160,2565,2565,2565,2565,48
20240702,141800,1128514040,2565,2565,2565,2565,101
20240702,141700,1128254975,2565,2565,2565,2565,13
20240702,141600,1128221630,2560,2560,2560,2560,0
20240702,141500,1128221630,2560,2560,2560,2560,200
20240702,141400,1127709630,2560,2560,2560,2560,1133
20240702,141300,1124809150,2565,2565,2565,2565,0
20240702,141200,1124809150,2565,2565,2565,2565,101
20240702,141100,1124550085,2565,2560,2565,2560,506
20240702,141000,1123254720,2560,2560,2560,2560,13
20240702,140900,1123221440,2560,2560,2560,2560,20
20240702,140800,1123170240,2560,2555,2560,2555,1918
20240702,140700,1118268250,2560,2560,2560,2560,0
20240702,140600,1118268250,2560,2560,2560,2560,0
20240702,140500,1118268250,2560,2560,2560,2560,7
20240702,140400,1118250330,2560,2560,2560,2560,63
20240702,140300,1118089050,2570,2570,2570,2570,0
20240702,140200,1118089050,2570,2570,2570,2570,0
20240702,140100,1118089050,2570,2570,2570,2570,0
20240702,140000,1118089050,2570,2560,2570,2560,102
20240702,135900,1117827920,2560,2560,2560,2560,129
20240702,135800,1117497680,2570,2570,2570,2570,91
20240702,135700,1117263810,2560,2565,2565,2560,765
20240702,135600,1115302910,2565,2560,2565,2560,1054
20240702,135500,1112603580,2560,2550,2560,2550,871
20240702,135400,1110382520,2550,2560,2560,2550,76
20240702,135300,1110188710,2550,2560,2560,2550,184
20240702,135200,1109719490,2550,2555,2560,2550,1037
20240702,135100,1107074950,2550,2560,2560,2550,426
20240702,135000,1105986975,2560,2560,2560,2560,116
20240702,134900,1105690015,2560,2560,2560,2560,752
20240702,134800,1103764895,2565,2565,2565,2565,123
20240702,134700,1103449400,2565,2565,2565,2565,1
20240702,134600,1103446835,2555,2555,2555,2555,110
20240702,134500,1103165785,2555,2555,2555,2555,60
20240702,134400,1103012485,2565,2565,2565,2565,0
20240702,134300,1103012485,2565,2565,2565,2565,101
20240702,134200,1102753420,2550,2555,2555,2550,159
20240702,134100,1102347710,2565,2560,2565,2560,368
20240702,134000,1101404475,2560,2555,2560,2555,301
20240702,133900,1100635415,2550,2550,2550,2550,152
20240702,133800,1100247815,2550,2555,2555,2550,3946
20240702,133700,1090180515,2570,2570,2570,2570,2
20240702,133600,1090175375,2570,2555,2570,2555,401
20240702,133500,1089150805,2555,2555,2555,2555,355
20240702,133400,1088243780,2570,2570,2570,2570,0
20240702,133300,1088243780,2570,2570,2570,2570,1
20240702,133200,1088241210,2555,2555,2555,2555,384
20240702,133100,1087260090,2580,2570,2580,2570,2328
20240702,133000,1081257935,2575,2570,2580,2555,3955
20240702,132900,1071115795,2565,2555,2565,2555,6549
20240702,132800,1054345970,2555,2555,2555,2555,50
20240702,132700,1054218220,2555,2555,2555,2555,2207
20240702,132600,1048579335,2555,2555,2555,2555,0
20240702,132500,1048579335,2555,2555,2555,2555,0
20240702,132400,1048579335,2555,2560,2560,2555,2036
20240702,132300,1043377250,2555,2555,2555,2555,0
20240702,132200,1043377250,2555,2560,2560,2555,359
20240702,132100,1042459960,2555,2555,2560,2555,2003
20240702,132000,1037337295,2560,2555,2560,2555,1101
20240702,131900,1034523735,2560,2560,2560,2555,67
20240702,131800,1034352525,2560,2555,2560,2555,1209
20240702,131700,1031258090,2555,2555,2555,2550,5380
20240702,131600,1017519690,2555,2555,2555,2555,0
20240702,131500,1017519690,2555,2555,2555,2555,0
20240702,131400,1017519690,2555,2555,2555,2555,1
20240702,131300,1017517135,2555,2560,2560,2555,2418
20240702,131200,1011339075,2560,2560,2560,2560,20
20240702,131100,1011287875,2560,2560,2560,2555,3003
20240702,131000,1003615195,2555,2555,2555,2555,1
20240702,130900,1003612640,2555,2555,2555,2555,149
20240702,130800,1003231945,2560,2560,2560,2560,0
20240702,130700,1003231945,2560,2550,2560,2550,123
20240702,130600,1002917925,2555,2555,2555,2550,24
20240702,130500,1002856705,2550,2550,2550,2550,6698
20240702,130400,985776805,2550,2550,2550,2550,10
20240702,130300,985751305,2550,2545,2550,2545,1559
20240702,130200,981783645,2550,2545,2550,2545,511
20240702,130100,980481095,2550,2545,2550,2545,58
20240702,130000,980333445,2550,2545,2550,2545,256
20240702,125900,979681895,2550,2550,2550,2545,1301
20240702,125800,976369345,2550,2550,2550,2550,1
20240702,125700,976366795,2545,2540,2550,2540,1101
20240702,125600,973567745,2540,2545,2545,2540,859
20240702,125500,971385460,2550,2545,2550,2545,631
20240702,125400,969778215,2550,2550,2550,2550,0
20240702,125300,969778215,2550,2550,2550,2550,1
20240702,125200,969775665,2545,2540,2545,2540,294
20240702,125100,969027460,2550,2550,2550,2550,153
20240702,125000,968637310,2540,2540,2540,2540,120
20240702,124900,968332510,2540,2545,2545,2540,3669
20240702,124800,959012995,2540,2540,2540,2540,20
20240702,124700,958962195,2540,2545,2545,2540,100
20240702,124600,958708190,2540,2540,2540,2540,565
20240702,124500,957273090,2540,2545,2545,2540,200
20240702,124400,956764590,2540,2545,2545,2540,182
20240702,124300,956302055,2550,2545,2550,2545,921
20240702,124200,953956010,2540,2545,2545,2540,10191
20240702,124100,928067645,2545,2545,2545,2545,3123
20240702,124000,920119610,2545,2550,2550,2545,13170
20240702,123900,886536315,2550,2555,2555,2550,750
20240702,123800,884623315,2555,2550,2555,2550,1109
20240702,123700,881794865,2550,2560,2560,2550,13270
20240702,123600,847911745,2560,2560,2560,2560,3
20240702,123500,847904065,2555,2555,2555,2555,150
20240702,123400,847520815,2555,2555,2560,2555,1734
20240702,123300,843085940,2560,2560,2560,2560,29
20240702,123200,843011700,2560,2560,2560,2560,100
20240702,123100,842755700,2560,2565,2565,2560,13656
20240702,123000,807796330,2560,2560,2560,2560,0
20240702,122900,807796330,2560,2560,2560,2560,0
20240702,122800,807796330,2560,2560,2560,2560,0
20240702,122700,807796330,2560,2565,2565,2560,1141
20240702,122600,804875345,2565,2565,2565,2565,0
20240702,122500,804875345,2565,2565,2565,2565,100
20240702,122400,804618845,2560,2565,2565,2560,1888
20240702,122300,799784415,2565,2565,2565,2560,314
20240702,122200,798979010,2560,2560,2560,2560,2162
20240702,122100,793444290,2560,2560,2565,2560,6081
20240702,122000,777876840,2560,2565,2565,2560,3914
20240702,121900,767846965,2565,2565,2565,2565,0
20240702,121800,767846965,2565,2570,2570,2565,481
20240702,121700,766613175,2570,2570,2570,2570,0
20240702,121600,766613175,2570,2570,2570,2570,0
20240702,121500,766613175,2570,2570,2570,2570,0
20240702,121400,766613175,2570,2570,2570,2570,1
20240702,121300,766610605,2565,2565,2565,2565,2716
20240702,121200,759644065,2570,2570,2570,2570,0
20240702,121100,759644065,2570,2570,2570,2570,0
20240702,121000,759644065,2570,2570,2570,2570,0
20240702,120900,759644065,2570,2570,2570,2570,700
20240702,120800,757845065,2570,2570,2570,2570,951
20240702,120700,755400995,2570,2570,2570,2570,100
20240702,120600,755143995,2575,2575,2575,2575,80
20240702,120500,754937995,2575,2575,2575,2575,1
20240702,120400,754935420,2565,2565,2565,2565,0
20240702,120300,754935420,2565,2565,2565,2565,2
20240702,120200,754930290,2565,2565,2565,2565,450
20240702,120100,753776040,2565,2570,2570,2565,4148
20240702,120000,743132400,2575,2570,2575,2570,107
20240702,115900,742857405,2570,2570,2570,2570,2
20240702,115800,742852265,2565,2565,2565,2565,0
20240702,115700,742852265,2565,2565,2565,2565,0
20240702,115600,742852265,2565,2565,2565,2565,511
20240702,115500,741541550,2565,2570,2570,2565,500
20240702,115400,740258980,2575,2575,2575,2575,0
20240702,115300,740258980,2575,2575,2575,2575,1
20240702,115200,740256405,2565,2565,2565,2565,0
20240702,115100,740256405,2565,2565,2565,2565,0
20240702,115000,740256405,2565,2565,2565,2565,80
20240702,114900,740051205,2565,2565,2565,2565,0
20240702,114800,740051205,2565,2575,2575,2565,1744
20240702,114700,735576345,2570,2570,2570,2570,1083
20240702,114600,732793035,2570,2575,2575,2570,32
20240702,114500,732710685,2575,2575,2575,2575,1
20240702,114400,732708110,2575,2575,2575,2575,10
20240702,114300,732682360,2575,2575,2575,2575,0
20240702,114200,732682360,2575,2575,2575,2575,1
20240702,114100,732679785,2570,2570,2570,2570,0
20240702,114000,732679785,2570,2570,2570,2570,4
20240702,113900,732669505,2570,2575,2575,2570,1147
20240702,113800,729721710,2580,2580,2580,2580,1
20240702,113700,729719130,2580,2575,2580,2575,201
20240702,113600,729201550,2575,2575,2575,2575,3
20240702,113500,729193825,2580,2580,2580,2580,0
20240702,113400,729193825,2580,2580,2580,2580,506
20240702,113300,727888345,2570,2580,2580,2570,124
20240702,113200,727569365,2580,2580,2580,2580,0
20240702,113100,727569365,2580,2580,2580,2580,202
20240702,113000,727048205,2580,2580,2580,2580,1
20240702,112900,727045625,2580,2580,2580,2570,169
20240702,112800,726609615,2580,2575,2580,2575,1407
20240702,112700,722986090,2575,2575,2575,2575,51
20240702,112600,722854765,2575,2575,2575,2575,514
20240702,112500,721531215,2575,2575,2575,2575,0
20240702,112400,721531215,2575,2575,2575,2575,0
20240702,112300,721531215,2575,2575,2575,2570,124
20240702,112200,721212515,2575,2575,2575,2575,10
20240702,112100,721186765,2575,2570,2575,2570,274
20240702,112000,720482580,2570,2570,2570,2570,473
20240702,111900,719266970,2570,2565,2570,2565,511
20240702,111800,717955755,2570,2570,2570,2570,871
20240702,111700,715717285,2570,2570,2570,2570,201
20240702,111600,715200715,2570,2570,2570,2570,100
20240702,111500,714943715,2565,2565,2565,2565,18
20240702,111400,714897545,2565,2565,2565,2565,0
20240702,111300,714897545,2565,2565,2565,2565,0
20240702,111200,714897545,2565,2565,2565,2565,0
20240702,111100,714897545,2565,2565,2565,2565,10
20240702,111000,714871895,2570,2570,2570,2570,14
20240702,110900,714835915,2570,2570,2570,2570,240
20240702,110800,714219115,2570,2570,2570,2570,151
20240702,110700,713831045,2565,2570,2570,2565,181
20240702,110600,713366280,2570,2565,2570,2565,110
20240702,110500,713083930,2565,2565,2565,2565,0
20240702,110400,713083930,2565,2565,2565,2565,221
20240702,110300,712517065,2565,2565,2565,2565,55
20240702,110200,712375990,2570,2570,2570,2570,1
20240702,110100,712373420,2570,2570,2570,2570,28
20240702,110000,712301460,2570,2570,2570,2570,25
20240702,105900,712237210,2570,2570,2570,2570,3
20240702,105800,712229500,2565,2565,2565,2565,150
20240702,105700,711844750,2565,2570,2570,2565,778
20240702,105600,709848680,2570,2570,2570,2570,72
20240702,105500,709663640,2570,2575,2575,2570,1627
20240702,105400,705482100,2575,2570,2575,2570,784
20240702,105300,703467210,2570,2570,2570,2570,0
20240702,105200,703467210,2570,2575,2575,2570,136
20240702,105100,703117675,2575,2575,2575,2565,2706
20240702,105000,696166980,2570,2570,2570,2570,150
20240702,104900,695781480,2575,2575,2575,2575,50
20240702,104800,695652730,2575,2575,2575,2575,218
20240702,104700,695091380,2575,2570,2575,2570,264
20240702,104600,694412445,2570,2570,2570,2570,2127
20240702,104500,688946055,2570,2575,2575,2570,609
20240702,104400,687380830,2575,2575,2575,2575,26
20240702,104300,687313880,2575,2575,2575,2575,110
20240702,104200,687030630,2575,2575,2575,2575,87
20240702,104100,686806605,2575,2575,2575,2575,600
20240702,104000,685261605,2575,2575,2575,2575,20
20240702,103900,685210105,2575,2575,2580,2575,474
20240702,103800,683989550,2575,2580,2580,2575,367
20240702,103700,683044520,2570,2570,2570,2570,0
20240702,103600,683044520,2570,2570,2570,2570,0
20240702,103500,683044520,2570,2570,2570,2570,0
20240702,103400,683044520,2570,2575,2585,2570,1620
20240702,103300,678880325,2590,2590,2590,2590,0
20240702,103200,678880325,2590,2580,2590,2580,4399
20240702,103100,667497355,2575,2565,2575,2565,7228
20240702,103000,648919260,2565,2565,2565,2565,0
20240702,102900,648919260,2565,2565,2565,2565,3
20240702,102800,648911565,2570,2565,2570,2560,1030
20240702,102700,646273520,2560,2565,2565,2560,672
20240702,102600,644552515,2570,2570,2570,2570,156
20240702,102500,644151595,2565,2560,2565,2560,491
20240702,102400,642894435,2565,2565,2565,2565,491
20240702,102300,641635020,2565,2565,2565,2565,201
20240702,102200,641119455,2565,2565,2565,2565,397
20240702,102100,640101150,2565,2565,2565,2565,2228
20240702,102000,634386330,2570,2570,2570,2570,9
20240702,101900,634363200,2570,2570,2570,2570,205
20240702,101800,633836350,2565,2565,2565,2565,40
20240702,101700,633733750,2565,2565,2565,2565,500
20240702,101600,632451250,2565,2560,2565,2560,4515
20240702,101500,620889455,2560,2560,2565,2560,1053
20240702,101400,618193510,2560,2565,2565,2560,246
20240702,101300,617563200,2565,2565,2565,2565,1
20240702,101200,617560635,2565,2570,2570,2565,508
20240702,101100,616255295,2570,2565,2570,2565,2996
20240702,101000,608569925,2570,2570,2570,2565,7
20240702,100900,608551940,2570,2570,2570,2565,504
20240702,100800,607259160,2560,2565,2565,2560,2647
20240702,100700,600476160,2565,2565,2570,2565,603
20240702,100600,598929460,2560,2560,2560,2560,0
20240702,100500,598929460,2560,2560,2560,2560,3466
20240702,100400,590056500,2560,2565,2565,2560,500
20240702,100300,588776000,2560,2560,2565,2560,21741
20240702,100200,533113940,2565,2565,2575,2565,4944
20240702,100100,520432520,2565,2570,2570,2565,14358
20240702,100000,483600000,2570,2565,2575,2565,10
20240702,095900,483574280,2575,2570,2575,2565,8572
20240702,095800,461574700,2570,2575,2575,2570,1082
20240702,095700,458793950,2570,2570,2570,2570,3656
20240702,095600,449398030,2570,2575,2575,2570,155
20240702,095500,448999655,2575,2570,2580,2570,286
20240702,095400,448264575,2570,2570,2570,2570,50
20240702,095300,448136075,2570,2570,2570,2570,1492
20240702,095200,444301635,2570,2570,2575,2565,22103
20240702,095100,387496555,2570,2575,2575,2570,2052
20240702,095000,382212705,2570,2570,2570,2570,400
20240702,094900,381184705,2575,2575,2575,2570,2385
20240702,094800,375052830,2575,2575,2575,2570,1759
20240702,094700,370523555,2570,2570,2570,2570,1155
20240702,094600,367555205,2570,2575,2575,2570,3274
20240702,094500,359140190,2575,2575,2575,2575,828
20240702,094400,357008090,2575,2575,2575,2570,964
20240702,094300,354529595,2575,2570,2575,2570,1330
20240702,094200,351111345,2570,2570,2575,2570,2758
20240702,094100,344021785,2575,2570,2575,2570,1365
20240702,094000,340512695,2570,2570,2580,2570,2465
20240702,093900,334168195,2570,2580,2580,2570,520
20240702,093800,332829465,2580,2580,2580,2580,932
20240702,093700,330424905,2580,2580,2580,2575,1512
20240702,093600,326524165,2580,2580,2580,2570,6508
20240702,093500,309763585,2575,2575,2580,2575,1584
20240702,093400,305684720,2580,2575,2580,2575,1781
20240702,093300,301098570,2580,2580,2585,2575,5660
20240702,093200,286503795,2585,2585,2585,2580,818
20240702,093100,284393290,2580,2580,2585,2575,5975
20240702,093000,268986490,2585,2580,2585,2580,712
20240702,092900,267147705,2580,2585,2585,2575,9324
20240702,092800,243095060,2580,2590,2600,2580,12583
20240702,092700,210577140,2590,2600,2600,2590,3408
20240702,092600,201750285,2600,2600,2600,2590,3545
20240702,092500,192555275,2595,2600,2600,2595,1285
20240702,092400,189220235,2600,2600,2600,2595,684
20240702,092300,187444425,2600,2600,2600,2600,1456
20240702,092200,183658825,2605,2605,2605,2600,3620
20240702,092100,174243210,2600,2600,2600,2600,185
20240702,092000,173762210,2605,2605,2605,2600,1474
20240702,091900,169925385,2605,2600,2605,2600,1135
20240702,091800,166974170,2605,2610,2610,2600,2875
20240702,091700,159492040,2610,2610,2620,2610,45
20240702,091600,159374580,2610,2610,2610,2600,1049
20240702,091500,156641320,2610,2610,2610,2605,3829
20240702,091400,146665610,2610,2610,2615,2610,3229
20240702,091300,138236920,2615,2610,2615,2610,857
20240702,091200,136000055,2610,2615,2615,2610,1171
20240702,091100,132938940,2620,2615,2620,2615,81
20240702,091000,132727115,2620,2615,2620,2615,2373
20240702,090900,126521360,2620,2615,2620,2610,6039
20240702,090800,110755295,2615,2610,2625,2610,707
20240702,090700,108904630,2615,2630,2630,2610,7307
20240702,090600,89779580,2625,2635,2635,2625,8858
20240702,090500,66494730,2630,2635,2655,2630,3952
20240702,090400,56071305,2630,2635,2635,2630,2294
20240702,090300,50037075,2630,2635,2635,2630,3422
20240702,090200,41023120,2640,2645,2645,2640,3560
20240702,090100,31612875,2650,2650,2650,2650,224
20240702,090000,31019275,2650,2640,2650,2640,11737