stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240703,194500,1231820385,2510,2510,2510,2510,9899
20240703,194400,1231820385,2510,2510,2510,2510,0
20240703,194300,1231820385,2510,2510,2510,2510,0
20240703,194200,1231820385,2510,2510,2510,2510,0
20240703,194100,1231820385,2510,2510,2510,2510,0
20240703,194000,1231820385,2510,2510,2510,2510,0
20240703,193900,1231820385,2510,2510,2510,2510,0
20240703,193800,1231820385,2510,2510,2510,2510,0
20240703,193700,1231820385,2510,2510,2510,2510,0
20240703,193600,1231820385,2510,2510,2510,2510,0
20240703,193500,1231820385,2510,2510,2510,2510,0
20240703,193400,1231820385,2510,2510,2510,2510,0
20240703,193300,1231820385,2510,2510,2510,2510,0
20240703,193200,1231820385,2510,2510,2510,2510,0
20240703,193100,1231820385,2510,2510,2510,2510,0
20240703,193000,1231820385,2510,2510,2510,2510,0
20240703,192900,1231820385,2510,2510,2510,2510,0
20240703,192800,1231820385,2510,2510,2510,2510,0
20240703,192700,1231820385,2510,2510,2510,2510,0
20240703,192600,1231820385,2510,2510,2510,2510,0
20240703,192500,1231820385,2510,2510,2510,2510,0
20240703,192400,1231820385,2510,2510,2510,2510,0
20240703,192300,1231820385,2510,2510,2510,2510,0
20240703,192200,1231820385,2510,2510,2510,2510,0
20240703,192100,1231820385,2510,2510,2510,2510,0
20240703,192000,1231820385,2510,2510,2510,2510,0
20240703,191900,1231820385,2510,2510,2510,2510,0
20240703,191800,1231820385,2510,2510,2510,2510,0
20240703,191700,1231820385,2510,2510,2510,2510,0
20240703,191600,1231820385,2510,2510,2510,2510,0
20240703,191500,1231820385,2510,2510,2510,2510,9899
20240703,191400,1231820385,2510,2510,2510,2510,0
20240703,191300,1231820385,2510,2510,2510,2510,0
20240703,191200,1231820385,2510,2510,2510,2510,0
20240703,191100,1231820385,2510,2510,2510,2510,0
20240703,191000,1231820385,2510,2510,2510,2510,0
20240703,190900,1231820385,2510,2510,2510,2510,0
20240703,190800,1231820385,2510,2510,2510,2510,0
20240703,190700,1231820385,2510,2510,2510,2510,0
20240703,190600,1231820385,2510,2510,2510,2510,0
20240703,190500,1231820385,2510,2510,2510,2510,0
20240703,190400,1231820385,2510,2510,2510,2510,0
20240703,190300,1231820385,2510,2510,2510,2510,0
20240703,190200,1231820385,2510,2510,2510,2510,0
20240703,190100,1231820385,2510,2510,2510,2510,0
20240703,190000,1231820385,2510,2510,2510,2510,0
20240703,185900,1231820385,2510,2510,2510,2510,0
20240703,185800,1231820385,2510,2510,2510,2510,0
20240703,185700,1231820385,2510,2510,2510,2510,0
20240703,185600,1231820385,2510,2510,2510,2510,0
20240703,185500,1231820385,2510,2510,2510,2510,0
20240703,185400,1231820385,2510,2510,2510,2510,0
20240703,185300,1231820385,2510,2510,2510,2510,0
20240703,185200,1231820385,2510,2510,2510,2510,0
20240703,185100,1231820385,2510,2510,2510,2510,0
20240703,185000,1231820385,2510,2510,2510,2510,0
20240703,184900,1231820385,2510,2510,2510,2510,0
20240703,184800,1231820385,2510,2510,2510,2510,0
20240703,184700,1231820385,2510,2510,2510,2510,0
20240703,184600,1231820385,2510,2510,2510,2510,0
20240703,184500,1231820385,2510,2510,2510,2510,9899
20240703,184400,1231820385,2510,2510,2510,2510,0
20240703,184300,1231820385,2510,2510,2510,2510,0
20240703,184200,1231820385,2510,2510,2510,2510,0
20240703,184100,1231820385,2510,2510,2510,2510,0
20240703,184000,1231820385,2510,2510,2510,2510,0
20240703,183900,1231820385,2510,2510,2510,2510,0
20240703,183800,1231820385,2510,2510,2510,2510,0
20240703,183700,1231820385,2510,2510,2510,2510,0
20240703,183600,1231820385,2510,2510,2510,2510,0
20240703,183500,1231820385,2510,2510,2510,2510,0
20240703,183400,1231820385,2510,2510,2510,2510,0
20240703,183300,1231820385,2510,2510,2510,2510,0
20240703,183200,1231820385,2510,2510,2510,2510,0
20240703,183100,1231820385,2510,2510,2510,2510,0
20240703,183000,1231820385,2510,2510,2510,2510,0
20240703,182900,1231820385,2510,2510,2510,2510,0
20240703,182800,1231820385,2510,2510,2510,2510,0
20240703,182700,1231820385,2510,2510,2510,2510,0
20240703,182600,1231820385,2510,2510,2510,2510,0
20240703,182500,1231820385,2510,2510,2510,2510,0
20240703,182400,1231820385,2510,2510,2510,2510,0
20240703,182300,1231820385,2510,2510,2510,2510,0
20240703,182200,1231820385,2510,2510,2510,2510,0
20240703,182100,1231820385,2510,2510,2510,2510,0
20240703,182000,1231820385,2510,2510,2510,2510,0
20240703,181900,1231820385,2510,2510,2510,2510,0
20240703,181800,1231820385,2510,2510,2510,2510,0
20240703,181700,1231820385,2510,2510,2510,2510,0
20240703,181600,1231820385,2510,2510,2510,2510,0
20240703,181500,1231820385,2510,2510,2510,2510,9899
20240703,181400,1231820385,2510,2510,2510,2510,0
20240703,181300,1231820385,2510,2510,2510,2510,0
20240703,181200,1231820385,2510,2510,2510,2510,0
20240703,181100,1231820385,2510,2510,2510,2510,0
20240703,181000,1231820385,2510,2510,2510,2510,0
20240703,180900,1231820385,2510,2510,2510,2510,0
20240703,180800,1231820385,2510,2510,2510,2510,0
20240703,180700,1231820385,2510,2510,2510,2510,0
20240703,180600,1231820385,2510,2510,2510,2510,0
20240703,180500,1231820385,2510,2510,2510,2510,0
20240703,180400,1231820385,2510,2510,2510,2510,0
20240703,180300,1231820385,2510,2510,2510,2510,0
20240703,180200,1231820385,2510,2510,2510,2510,0
20240703,180100,1231820385,2510,2510,2510,2510,0
20240703,180000,1231820385,2510,2510,2510,2510,0
20240703,175900,1231820385,2510,2510,2510,2510,0
20240703,175800,1231820385,2510,2510,2510,2510,0
20240703,175700,1231820385,2510,2510,2510,2510,0
20240703,175600,1231820385,2510,2510,2510,2510,0
20240703,175500,1231820385,2510,2510,2510,2510,0
20240703,175400,1231820385,2510,2510,2510,2510,0
20240703,175300,1231820385,2510,2510,2510,2510,0
20240703,175200,1231820385,2510,2510,2510,2510,0
20240703,175100,1231820385,2510,2510,2510,2510,0
20240703,175000,1231820385,2510,2510,2510,2510,0
20240703,174900,1231820385,2510,2510,2510,2510,0
20240703,174800,1231820385,2510,2510,2510,2510,0
20240703,174700,1231820385,2510,2510,2510,2510,0
20240703,174600,1231820385,2510,2510,2510,2510,0
20240703,174500,1231820385,2510,2510,2510,2510,9899
20240703,174400,1231820385,2510,2510,2510,2510,0
20240703,174300,1231820385,2510,2510,2510,2510,0
20240703,174200,1231820385,2510,2510,2510,2510,0
20240703,174100,1231820385,2510,2510,2510,2510,0
20240703,174000,1231820385,2510,2510,2510,2510,0
20240703,173900,1231820385,2510,2510,2510,2510,0
20240703,173800,1231820385,2510,2510,2510,2510,0
20240703,173700,1231820385,2510,2510,2510,2510,0
20240703,173600,1231820385,2510,2510,2510,2510,0
20240703,173500,1231820385,2510,2510,2510,2510,0
20240703,173400,1231820385,2510,2510,2510,2510,0
20240703,173300,1231820385,2510,2510,2510,2510,0
20240703,173200,1231820385,2510,2510,2510,2510,0
20240703,173100,1231820385,2510,2510,2510,2510,0
20240703,173000,1231820385,2510,2510,2510,2510,0
20240703,172900,1231820385,2510,2510,2510,2510,0
20240703,172800,1231820385,2510,2510,2510,2510,0
20240703,172700,1231820385,2510,2510,2510,2510,0
20240703,172600,1231820385,2510,2510,2510,2510,0
20240703,172500,1231820385,2510,2510,2510,2510,0
20240703,172400,1231820385,2510,2510,2510,2510,0
20240703,172300,1231820385,2510,2510,2510,2510,0
20240703,172200,1231820385,2510,2510,2510,2510,0
20240703,172100,1231820385,2510,2510,2510,2510,0
20240703,172000,1231820385,2510,2510,2510,2510,0
20240703,171900,1231820385,2510,2510,2510,2510,0
20240703,171800,1231820385,2510,2510,2510,2510,0
20240703,171700,1231820385,2510,2510,2510,2510,0
20240703,171600,1231820385,2510,2510,2510,2510,0
20240703,171500,1231820385,2510,2510,2510,2510,9899
20240703,171400,1231820385,2510,2510,2510,2510,0
20240703,171300,1231820385,2510,2510,2510,2510,0
20240703,171200,1231820385,2510,2510,2510,2510,0
20240703,171100,1231820385,2510,2510,2510,2510,0
20240703,171000,1231820385,2510,2510,2510,2510,0
20240703,170900,1231820385,2510,2510,2510,2510,0
20240703,170800,1231820385,2510,2510,2510,2510,0
20240703,170700,1231820385,2510,2510,2510,2510,0
20240703,170600,1231820385,2510,2510,2510,2510,0
20240703,170500,1231820385,2510,2510,2510,2510,0
20240703,170400,1231820385,2510,2510,2510,2510,0
20240703,170300,1231820385,2510,2510,2510,2510,0
20240703,170200,1231820385,2510,2510,2510,2510,0
20240703,170100,1231820385,2510,2510,2510,2510,0
20240703,170000,1231820385,2510,2510,2510,2510,0
20240703,165900,1231820385,2510,2510,2510,2510,0
20240703,165800,1231820385,2510,2510,2510,2510,0
20240703,165700,1231820385,2510,2510,2510,2510,0
20240703,165600,1231820385,2510,2510,2510,2510,0
20240703,165500,1231820385,2510,2510,2510,2510,0
20240703,165400,1231820385,2510,2510,2510,2510,0
20240703,165300,1231820385,2510,2510,2510,2510,0
20240703,165200,1231820385,2510,2510,2510,2510,0
20240703,165100,1231820385,2510,2510,2510,2510,0
20240703,165000,1231820385,2510,2510,2510,2510,0
20240703,164900,1231820385,2510,2510,2510,2510,0
20240703,164800,1231820385,2510,2510,2510,2510,0
20240703,164700,1231820385,2510,2510,2510,2510,0
20240703,164600,1231820385,2510,2510,2510,2510,0
20240703,164500,1231820385,2510,2510,2510,2510,9899
20240703,164400,1231820385,2510,2510,2510,2510,0
20240703,164300,1231820385,2510,2510,2510,2510,0
20240703,164200,1231820385,2510,2510,2510,2510,0
20240703,164100,1231820385,2510,2510,2510,2510,0
20240703,164000,1231820385,2510,2510,2510,2510,0
20240703,163900,1231820385,2510,2510,2510,2510,0
20240703,163800,1231820385,2510,2510,2510,2510,0
20240703,163700,1231820385,2510,2510,2510,2510,0
20240703,163600,1231820385,2510,2510,2510,2510,0
20240703,163500,1231820385,2510,2510,2510,2510,0
20240703,163400,1231820385,2510,2510,2510,2510,0
20240703,163300,1231820385,2510,2510,2510,2510,0
20240703,163200,1231820385,2510,2510,2510,2510,0
20240703,163100,1231820385,2510,2510,2510,2510,0
20240703,163000,1231820385,2510,2510,2510,2510,0
20240703,162900,1231820385,2510,2510,2510,2510,0
20240703,162800,1231820385,2510,2510,2510,2510,0
20240703,162700,1231820385,2510,2510,2510,2510,0
20240703,162600,1231820385,2510,2510,2510,2510,0
20240703,162500,1231820385,2510,2510,2510,2510,0
20240703,162400,1231820385,2510,2510,2510,2510,0
20240703,162300,1231820385,2510,2510,2510,2510,0
20240703,162200,1231820385,2510,2510,2510,2510,0
20240703,162100,1231820385,2510,2510,2510,2510,0
20240703,162000,1231820385,2510,2510,2510,2510,0
20240703,161900,1231820385,2510,2510,2510,2510,0
20240703,161800,1231820385,2510,2510,2510,2510,0
20240703,161700,1231820385,2510,2510,2510,2510,0
20240703,161600,1231820385,2510,2510,2510,2510,0
20240703,161500,1231820385,2510,2510,2510,2510,9899
20240703,161400,1231820385,2510,2510,2510,2510,0
20240703,161300,1231820385,2510,2510,2510,2510,0
20240703,161200,1231820385,2510,2510,2510,2510,0
20240703,161100,1231820385,2510,2510,2510,2510,0
20240703,161000,1231820385,2510,2510,2510,2510,0
20240703,160900,1231820385,2510,2510,2510,2510,0
20240703,160800,1231820385,2510,2510,2510,2510,0
20240703,160700,1231820385,2510,2510,2510,2510,0
20240703,160600,1231820385,2510,2510,2510,2510,0
20240703,160500,1231820385,2510,2510,2510,2510,0
20240703,160400,1231820385,2510,2510,2510,2510,0
20240703,160300,1231820385,2510,2510,2510,2510,0
20240703,160200,1231820385,2510,2510,2510,2510,0
20240703,160100,1231820385,2510,2510,2510,2510,0
20240703,160000,1231820385,2510,2510,2510,2510,0
20240703,155900,1231820385,2510,2510,2510,2510,0
20240703,155800,1231820385,2510,2510,2510,2510,0
20240703,155700,1231820385,2510,2510,2510,2510,0
20240703,155600,1231820385,2510,2510,2510,2510,0
20240703,155500,1231820385,2510,2510,2510,2510,0
20240703,155400,1231820385,2510,2510,2510,2510,0
20240703,155300,1231820385,2510,2510,2510,2510,0
20240703,155200,1231820385,2510,2510,2510,2510,0
20240703,155100,1231820385,2510,2510,2510,2510,0
20240703,155000,1231820385,2510,2510,2510,2510,0
20240703,154900,1231820385,2510,2510,2510,2510,0
20240703,154800,1231820385,2510,2510,2510,2510,0
20240703,154700,1231820385,2510,2510,2510,2510,0
20240703,154600,1231820385,2510,2510,2510,2510,0
20240703,154500,1231820385,2510,2510,2510,2510,9899
20240703,154400,1231820385,2510,2510,2510,2510,0
20240703,154300,1231820385,2510,2510,2510,2510,0
20240703,154200,1231820385,2510,2510,2510,2510,0
20240703,154100,1231820385,2510,2510,2510,2510,0
20240703,154000,1231820385,2510,2510,2510,2510,0
20240703,153900,1231820385,2510,2510,2510,2510,0
20240703,153800,1231820385,2510,2510,2510,2510,0
20240703,153700,1231820385,2510,2510,2510,2510,0
20240703,153600,1231820385,2510,2510,2510,2510,0
20240703,153500,1231820385,2510,2510,2510,2510,0
20240703,153400,1231820385,2510,2510,2510,2510,0
20240703,153300,1231820385,2510,2510,2510,2510,0
20240703,153200,1231820385,2510,2510,2510,2510,0
20240703,153100,1231820385,2510,2510,2510,2510,0
20240703,153000,1231820385,2510,2510,2510,2510,9899
20240703,152900,1206973895,2520,2520,2520,2520,0
20240703,152800,1206973895,2520,2520,2520,2520,0
20240703,152700,1206973895,2520,2520,2520,2520,0
20240703,152600,1206973895,2520,2520,2520,2520,0
20240703,152500,1206973895,2520,2520,2520,2520,0
20240703,152400,1206973895,2520,2520,2520,2520,0
20240703,152300,1206973895,2520,2520,2520,2520,0
20240703,152200,1206973895,2520,2520,2520,2520,0
20240703,152100,1206973895,2520,2520,2520,2520,0
20240703,152000,1206973895,2520,2520,2520,2520,0
20240703,151900,1206973895,2520,2520,2520,2510,1661
20240703,151800,1202797725,2520,2510,2525,2510,116
20240703,151700,1202505205,2525,2515,2525,2515,7860
20240703,151600,1182720585,2520,2520,2520,2515,3503
20240703,151500,1173909025,2520,2515,2520,2515,851
20240703,151400,1171768755,2520,2520,2520,2520,0
20240703,151300,1171768755,2520,2525,2525,2515,1074
20240703,151200,1169067270,2515,2520,2525,2515,2168
20240703,151100,1163614425,2520,2520,2520,2520,800
20240703,151000,1161598425,2525,2525,2525,2520,12
20240703,150900,1161568175,2520,2520,2520,2520,4650
20240703,150800,1149850175,2525,2520,2525,2515,8367
20240703,150700,1128776290,2515,2510,2515,2510,2984
20240703,150600,1121282835,2510,2515,2520,2510,251
20240703,150500,1120652810,2520,2515,2520,2515,706
20240703,150400,1118877190,2515,2515,2515,2515,4
20240703,150300,1118867130,2520,2520,2520,2520,200
20240703,150200,1118363130,2520,2515,2520,2515,73
20240703,150100,1118179525,2520,2520,2520,2520,3
20240703,150000,1118171965,2510,2520,2520,2510,440
20240703,145900,1117064565,2510,2510,2510,2510,0
20240703,145800,1117064565,2510,2515,2515,2510,5001
20240703,145700,1104512050,2520,2515,2520,2510,2376
20240703,145600,1098539750,2515,2515,2515,2515,1473
20240703,145500,1094835155,2515,2510,2520,2510,503
20240703,145400,1093572600,2520,2515,2520,2510,2698
20240703,145300,1086789550,2515,2515,2515,2515,133
20240703,145200,1086455055,2515,2515,2515,2515,0
20240703,145100,1086455055,2515,2515,2515,2515,500
20240703,145000,1085197555,2515,2515,2515,2515,7
20240703,144900,1085179950,2510,2510,2515,2510,2214
20240703,144800,1079622350,2520,2520,2520,2520,0
20240703,144700,1079622350,2520,2520,2520,2520,20
20240703,144600,1079571950,2520,2520,2520,2520,1
20240703,144500,1079569430,2515,2515,2515,2515,25
20240703,144400,1079506555,2520,2520,2520,2520,1
20240703,144300,1079504035,2510,2510,2510,2510,494
20240703,144200,1078264095,2510,2515,2515,2510,1127
20240703,144100,1075430390,2515,2520,2520,2515,108
20240703,144000,1075158765,2525,2525,2525,2525,0
20240703,143900,1075158765,2525,2520,2525,2520,500
20240703,143800,1073897765,2525,2520,2525,2515,2821
20240703,143700,1066787420,2510,2510,2520,2510,1014
20240703,143600,1064237220,2520,2520,2520,2520,100
20240703,143500,1063985220,2520,2520,2520,2510,1003
20240703,143400,1061467660,2520,2515,2520,2515,472
20240703,143300,1060280575,2515,2515,2515,2515,29
20240703,143200,1060207640,2515,2515,2515,2510,512
20240703,143100,1058920010,2510,2515,2515,2510,1175
20240703,143000,1055970745,2510,2510,2510,2510,9
20240703,142900,1055948155,2510,2510,2510,2510,963
20240703,142800,1053531025,2520,2520,2520,2520,0
20240703,142700,1053531025,2520,2520,2520,2520,1
20240703,142600,1053528505,2520,2520,2520,2520,0
20240703,142500,1053528505,2520,2515,2520,2510,548
20240703,142400,1052150375,2520,2520,2520,2520,1
20240703,142300,1052147855,2515,2520,2520,2515,11
20240703,142200,1052120185,2520,2515,2520,2515,1466
20240703,142100,1048433185,2515,2515,2515,2510,67
20240703,142000,1048264960,2515,2515,2515,2510,108
20240703,141900,1047993390,2510,2510,2515,2510,21
20240703,141800,1047940675,2515,2515,2515,2515,1
20240703,141700,1047938160,2515,2510,2515,2510,28
20240703,141600,1047867875,2510,2515,2515,2510,102
20240703,141500,1047611845,2515,2515,2515,2515,0
20240703,141400,1047611845,2515,2505,2515,2505,6
20240703,141300,1047596805,2520,2510,2520,2510,1002
20240703,141200,1045081765,2510,2510,2510,2510,1524
20240703,141100,1041256525,2510,2510,2510,2510,2130
20240703,141000,1035910225,2515,2515,2515,2515,0
20240703,140900,1035910225,2515,2515,2515,2515,70
20240703,140800,1035734175,2520,2520,2520,2520,1
20240703,140700,1035731655,2510,2510,2510,2510,0
20240703,140600,1035731655,2510,2510,2510,2510,0
20240703,140500,1035731655,2510,2520,2520,2510,1002
20240703,140400,1033216625,2510,2510,2510,2510,10
20240703,140300,1033191525,2520,2520,2520,2520,0
20240703,140200,1033191525,2520,2515,2520,2515,210
20240703,140100,1032663355,2515,2515,2515,2515,0
20240703,140000,1032663355,2515,2515,2515,2515,94
20240703,135900,1032426945,2515,2515,2515,2515,326
20240703,135800,1031607055,2520,2520,2520,2520,1
20240703,135700,1031604535,2515,2515,2515,2515,174
20240703,135600,1031166925,2515,2515,2515,2515,0
20240703,135500,1031166925,2515,2520,2520,2515,550
20240703,135400,1029783425,2520,2520,2520,2520,3
20240703,135300,1029775865,2520,2520,2520,2520,1000
20240703,135200,1027255865,2520,2515,2520,2515,501
20240703,135100,1025995845,2520,2520,2520,2515,570
20240703,135000,1024559875,2520,2520,2520,2520,400
20240703,134900,1023551875,2525,2525,2525,2525,3
20240703,134800,1023544300,2525,2525,2525,2525,10
20240703,134700,1023519050,2525,2520,2525,2520,61
20240703,134600,1023365075,2520,2520,2520,2520,23
20240703,134500,1023307115,2520,2520,2520,2520,20
20240703,134400,1023256715,2515,2520,2525,2515,121
20240703,134300,1022952190,2520,2515,2520,2515,6442
20240703,134200,1006720560,2515,2515,2515,2515,360
20240703,134100,1005815160,2520,2515,2520,2515,601
20240703,134000,1004303640,2515,2515,2515,2515,100
20240703,133900,1004052140,2520,2515,2520,2515,1001
20240703,133800,1001534620,2515,2515,2520,2515,420
20240703,133700,1000476320,2510,2505,2520,2505,3678
20240703,133600,991226085,2510,2510,2510,2510,620
20240703,133500,989669885,2510,2510,2510,2510,120
20240703,133400,989368685,2515,2515,2515,2515,1188
20240703,133300,986380865,2515,2515,2515,2515,1
20240703,133200,986378350,2510,2510,2510,2510,0
20240703,133100,986378350,2510,2510,2510,2510,0
20240703,133000,986378350,2510,2505,2510,2505,200
20240703,132900,985876600,2505,2510,2510,2505,750
20240703,132800,983997600,2510,2510,2510,2510,31
20240703,132700,983919790,2510,2510,2510,2510,0
20240703,132600,983919790,2510,2510,2510,2510,69
20240703,132500,983746600,2510,2510,2510,2510,0
20240703,132400,983746600,2510,2515,2515,2500,173
20240703,132300,983312440,2515,2515,2515,2515,110
20240703,132200,983035790,2515,2505,2515,2500,15856
20240703,132100,943379155,2520,2520,2520,2510,6902
20240703,132000,926055115,2515,2515,2515,2515,31704
20240703,131900,846319555,2520,2515,2520,2515,47
20240703,131800,846201225,2520,2515,2520,2515,410
20240703,131700,845168075,2515,2515,2520,2515,218
20240703,131600,844619790,2520,2520,2520,2520,201
20240703,131500,844113270,2520,2520,2520,2520,0
20240703,131400,844113270,2520,2520,2520,2520,200
20240703,131300,843609270,2520,2520,2520,2520,1012
20240703,131200,841059030,2520,2520,2520,2520,0
20240703,131100,841059030,2520,2515,2520,2515,2
20240703,131000,841053995,2520,2515,2520,2515,1539
20240703,130900,837183405,2515,2515,2515,2515,1
20240703,130800,837180890,2505,2515,2515,2505,61
20240703,130700,837028075,2505,2505,2505,2505,324
20240703,130600,836216455,2515,2515,2515,2515,0
20240703,130500,836216455,2515,2505,2515,2505,27
20240703,130400,836148810,2505,2505,2505,2505,100
20240703,130300,835898310,2515,2515,2515,2515,0
20240703,130200,835898310,2515,2515,2515,2515,1
20240703,130100,835895795,2505,2505,2505,2505,2
20240703,130000,835890785,2515,2515,2515,2515,27
20240703,125900,835822880,2515,2510,2515,2510,460
20240703,125800,834668030,2505,2505,2510,2505,110
20240703,125700,834392475,2505,2505,2510,2505,419
20240703,125600,833342875,2505,2505,2505,2505,0
20240703,125500,833342875,2505,2510,2510,2505,1964
20240703,125400,828420275,2510,2510,2510,2510,0
20240703,125300,828420275,2510,2505,2510,2505,307
20240703,125200,827651225,2510,2510,2510,2510,1
20240703,125100,827648715,2505,2510,2510,2505,279
20240703,125000,826949330,2510,2505,2510,2505,2484
20240703,124900,820725495,2510,2510,2510,2510,82
20240703,124800,820519675,2515,2515,2515,2515,60
20240703,124700,820368775,2515,2510,2515,2510,3583
20240703,124600,811375440,2510,2510,2510,2510,200
20240703,124500,810873440,2510,2510,2510,2510,0
20240703,124400,810873440,2510,2515,2515,2510,450
20240703,124300,809743690,2520,2510,2520,2510,143
20240703,124200,809384060,2520,2520,2520,2520,0
20240703,124100,809384060,2520,2520,2520,2520,0
20240703,124000,809384060,2520,2520,2520,2520,171
20240703,123900,808953140,2520,2510,2520,2510,55
20240703,123800,808815080,2510,2515,2515,2510,500
20240703,123700,807557905,2520,2520,2520,2520,49
20240703,123600,807434425,2520,2520,2520,2520,148
20240703,123500,807061465,2525,2525,2525,2525,1
20240703,123400,807058940,2520,2520,2520,2520,33
20240703,123300,806975780,2525,2525,2525,2525,101
20240703,123200,806720755,2530,2525,2530,2525,11965
20240703,123100,776509125,2525,2525,2525,2525,2146
20240703,123000,771090475,2525,2525,2525,2525,0
20240703,122900,771090475,2525,2525,2525,2525,1
20240703,122800,771087950,2530,2530,2530,2530,0
20240703,122700,771087950,2530,2520,2530,2520,101
20240703,122600,770833420,2520,2520,2530,2520,264
20240703,122500,770168110,2530,2520,2530,2520,2
20240703,122400,770163060,2530,2530,2530,2530,23
20240703,122300,770104870,2530,2525,2530,2525,3
20240703,122200,770097290,2525,2520,2525,2520,1888
20240703,122100,765332590,2525,2525,2525,2525,370
20240703,122000,764398340,2525,2525,2525,2525,200
20240703,121900,763893340,2525,2525,2525,2525,0
20240703,121800,763893340,2525,2520,2525,2520,1038
20240703,121700,761277390,2525,2525,2525,2525,0
20240703,121600,761277390,2525,2520,2525,2520,4319
20240703,121500,750391655,2520,2510,2520,2510,7719
20240703,121400,730979065,2505,2505,2505,2505,0
20240703,121300,730979065,2505,2505,2505,2505,24
20240703,121200,730918945,2505,2515,2515,2505,2
20240703,121100,730913925,2510,2510,2510,2505,4806
20240703,121000,718856915,2510,2510,2510,2510,14
20240703,120900,718821775,2505,2505,2505,2505,0
20240703,120800,718821775,2505,2505,2505,2505,100
20240703,120700,718571275,2510,2510,2510,2510,310
20240703,120600,717793175,2510,2510,2510,2510,422
20240703,120500,716733955,2500,2500,2500,2500,1530
20240703,120400,712908955,2500,2500,2500,2500,0
20240703,120300,712908955,2500,2500,2500,2500,40
20240703,120200,712808955,2500,2505,2505,2500,6
20240703,120100,712793950,2510,2500,2510,2500,46
20240703,120000,712678930,2500,2505,2505,2500,299
20240703,115900,711930925,2510,2510,2510,2510,0
20240703,115800,711930925,2510,2510,2510,2510,8
20240703,115700,711910845,2510,2510,2510,2510,1
20240703,115600,711908335,2500,2510,2510,2500,2001
20240703,115500,706905825,2500,2500,2500,2500,0
20240703,115400,706905825,2500,2500,2500,2500,1
20240703,115300,706903325,2500,2510,2510,2500,361
20240703,115200,706000625,2500,2510,2510,2500,102
20240703,115100,705745590,2510,2510,2510,2510,5004
20240703,115000,693185550,2500,2510,2510,2500,5121
20240703,114900,680332050,2500,2500,2500,2500,0
20240703,114800,680332050,2500,2500,2500,2500,501
20240703,114700,679079550,2510,2510,2510,2510,0
20240703,114600,679079550,2510,2510,2510,2510,0
20240703,114500,679079550,2510,2500,2510,2500,201
20240703,114400,678577040,2510,2510,2510,2510,15
20240703,114300,678539390,2510,2510,2510,2510,404
20240703,114200,677525350,2510,2500,2510,2500,1001
20240703,114100,675022840,2510,2505,2510,2505,6403
20240703,114000,658983320,2505,2505,2505,2505,3102
20240703,113900,651212810,2505,2500,2505,2495,720
20240703,113800,649414925,2500,2505,2505,2500,585
20240703,113700,647950600,2505,2500,2505,2495,208
20240703,113600,647430850,2500,2505,2505,2500,1812
20240703,113500,642900820,2500,2500,2500,2500,1572
20240703,113400,638970820,2500,2500,2500,2500,0
20240703,113300,638970820,2500,2505,2505,2500,3119
20240703,113200,631171395,2505,2505,2505,2505,931
20240703,113100,628839240,2505,2500,2505,2500,781
20240703,113000,626886735,2500,2500,2500,2500,1000
20240703,112900,624386735,2500,2500,2500,2500,1
20240703,112800,624384235,2495,2495,2495,2495,897
20240703,112700,622146220,2500,2500,2500,2500,626
20240703,112600,620581220,2500,2500,2500,2500,260
20240703,112500,619931220,2500,2500,2500,2500,129
20240703,112400,619608720,2500,2495,2500,2495,132
20240703,112300,619279365,2500,2500,2500,2495,13
20240703,112200,619246870,2500,2500,2500,2495,8
20240703,112100,619226875,2500,2500,2500,2500,2
20240703,112000,619221875,2500,2500,2500,2495,120
20240703,111900,618921950,2500,2500,2500,2500,340
20240703,111800,618071950,2500,2500,2500,2500,41
20240703,111700,617969450,2500,2495,2500,2495,172
20240703,111600,617539800,2495,2500,2500,2495,1110
20240703,111500,614764850,2500,2500,2500,2500,3080
20240703,111400,607064850,2500,2500,2500,2495,871
20240703,111300,604891130,2500,2500,2500,2500,14373
20240703,111200,568958630,2500,2500,2500,2500,1690
20240703,111100,564733630,2500,2505,2505,2500,8403
20240703,111000,543726105,2510,2510,2510,2510,101
20240703,110900,543472595,2510,2505,2510,2505,112
20240703,110800,543192030,2505,2510,2510,2505,108
20240703,110700,542921390,2505,2500,2510,2500,515
20240703,110600,541631570,2500,2505,2505,2500,387
20240703,110500,540662225,2505,2505,2505,2505,39
20240703,110400,540564530,2500,2505,2505,2500,101
20240703,110300,540311530,2510,2505,2510,2500,1330
20240703,110200,536982485,2505,2505,2505,2505,347
20240703,110100,536113250,2510,2505,2510,2505,121
20240703,110000,535810140,2505,2505,2505,2505,20
20240703,105900,535760040,2500,2505,2505,2500,1993
20240703,105800,530776730,2505,2505,2505,2505,266
20240703,105700,530110400,2505,2510,2510,2505,682
20240703,105600,528401965,2510,2505,2510,2505,2672
20240703,105500,521708585,2505,2505,2505,2505,294
20240703,105400,520972115,2510,2505,2510,2505,242
20240703,105300,520365900,2505,2510,2510,2505,3
20240703,105200,520358380,2500,2505,2510,2500,3205
20240703,105100,512330345,2505,2510,2515,2505,32
20240703,105000,512250025,2515,2510,2515,2510,63
20240703,104900,512091890,2510,2510,2515,2510,6251
20240703,104800,496401875,2515,2510,2515,2510,1048
20240703,104700,493771390,2505,2510,2510,2505,134
20240703,104600,493435710,2505,2510,2510,2505,2306
20240703,104500,487658675,2510,2510,2515,2510,832
20240703,104400,485570350,2510,2505,2515,2505,740
20240703,104300,483714695,2510,2505,2510,2505,950
20240703,104200,481334940,2510,2510,2515,2510,112
20240703,104100,481053815,2510,2505,2510,2505,120
20240703,104000,480753115,2515,2510,2515,2510,31
20240703,103900,480675300,2515,2510,2515,2510,348
20240703,103800,479801815,2510,2515,2515,2510,14
20240703,103700,479766625,2515,2510,2515,2505,3508
20240703,103600,470978440,2520,2515,2520,2515,2060
20240703,103500,465787440,2505,2515,2520,2505,94
20240703,103400,465551830,2520,2505,2520,2505,2708
20240703,103300,458739460,2505,2505,2505,2505,583
20240703,103200,457279045,2505,2515,2515,2505,416
20240703,103100,456234915,2505,2510,2510,2505,1025
20240703,103000,453666990,2515,2515,2515,2515,10
20240703,102900,453641840,2515,2510,2515,2500,7329
20240703,102800,435278420,2505,2510,2510,2505,1621
20240703,102700,431217810,2505,2505,2505,2505,665
20240703,102600,429551985,2505,2505,2505,2505,149
20240703,102500,429178740,2505,2505,2505,2505,400
20240703,102400,428176740,2505,2505,2505,2505,5893
20240703,102300,413414775,2505,2505,2505,2505,180
20240703,102200,412963875,2505,2510,2510,2505,417
20240703,102100,411918785,2505,2505,2510,2505,1268
20240703,102000,408741445,2510,2510,2510,2510,303
20240703,101900,407980915,2510,2515,2515,2505,21037
20240703,101800,355175480,2515,2515,2515,2515,389
20240703,101700,354197145,2515,2515,2520,2510,3454
20240703,101600,345510225,2520,2520,2520,2515,55
20240703,101500,345371890,2510,2510,2515,2510,284
20240703,101400,344659025,2510,2510,2515,2510,3216
20240703,101300,336586845,2515,2515,2515,2515,871
20240703,101200,334396280,2515,2520,2520,2515,6427
20240703,101100,318231025,2520,2520,2525,2520,9
20240703,101000,318208340,2520,2520,2525,2520,251
20240703,100900,317575815,2520,2520,2520,2515,7621
20240703,100800,298388020,2525,2525,2525,2525,66
20240703,100700,298221370,2525,2525,2525,2520,2004
20240703,100600,293171255,2525,2525,2525,2525,1964
20240703,100500,288212155,2525,2530,2530,2525,291
20240703,100400,287477375,2530,2530,2530,2530,1
20240703,100300,287474845,2525,2525,2525,2525,85
20240703,100200,287260220,2525,2530,2530,2525,801
20240703,100100,285237690,2525,2530,2530,2525,831
20240703,100000,283138760,2535,2530,2535,2530,80
20240703,095900,282936210,2535,2535,2535,2535,5
20240703,095800,282923535,2535,2535,2535,2530,121
20240703,095700,282617180,2535,2535,2535,2535,2
20240703,095600,282612110,2535,2535,2535,2530,121
20240703,095500,282305675,2535,2535,2535,2525,608
20240703,095400,280770445,2525,2520,2525,2520,151
20240703,095300,280389175,2535,2525,2535,2520,125
20240703,095200,280074040,2535,2535,2535,2535,0
20240703,095100,280074040,2535,2515,2535,2515,657
20240703,095000,278416940,2520,2520,2530,2520,2153
20240703,094900,272991370,2520,2530,2530,2520,243
20240703,094800,272378610,2520,2530,2530,2520,51
20240703,094700,272249590,2530,2520,2530,2520,501
20240703,094600,270987060,2530,2520,2530,2520,277
20240703,094500,270288700,2530,2520,2530,2520,3
20240703,094400,270281130,2520,2520,2520,2520,2000
20240703,094300,265241130,2520,2530,2530,2520,1737
20240703,094200,260858925,2530,2530,2530,2530,6
20240703,094100,260843745,2530,2535,2535,2530,1601
20240703,094000,256793155,2535,2540,2540,2535,630
20240703,093900,255193005,2540,2530,2540,2530,815
20240703,093800,253125905,2530,2525,2530,2520,990
20240703,093700,250622535,2520,2525,2525,2520,2454
20240703,093600,244438425,2525,2525,2530,2525,30
20240703,093500,244362665,2530,2520,2530,2520,238
20240703,093400,243762395,2515,2525,2525,2515,12215
20240703,093300,212986470,2520,2525,2530,2520,151
20240703,093200,212605200,2520,2520,2520,2520,37
20240703,093100,212511960,2530,2535,2540,2520,29303
20240703,093000,138601990,2540,2535,2540,2535,696
20240703,092900,136837310,2535,2540,2540,2535,424
20240703,092800,135761875,2540,2540,2540,2540,18
20240703,092700,135716155,2540,2540,2545,2540,585
20240703,092600,134230220,2545,2550,2550,2545,135
20240703,092500,133886395,2550,2550,2550,2540,15
20240703,092400,133848255,2540,2555,2555,2540,517
20240703,092300,132527575,2560,2560,2560,2525,8263
20240703,092200,111614800,2555,2560,2560,2555,245
20240703,092100,110988815,2560,2560,2560,2560,5
20240703,092000,110976015,2565,2555,2565,2555,3124
20240703,091900,102985010,2550,2550,2550,2545,5480
20240703,091800,89017175,2550,2550,2550,2545,141
20240703,091700,88658095,2550,2545,2550,2545,511
20240703,091600,87357345,2545,2545,2545,2545,1106
20240703,091500,84542575,2545,2545,2545,2545,1134
20240703,091400,81656545,2530,2545,2545,2530,7055
20240703,091300,63782090,2540,2545,2545,2540,1220
20240703,091200,60683275,2545,2535,2545,2535,141
20240703,091100,60325780,2535,2550,2550,2535,4599
20240703,091000,48645155,2550,2550,2550,2540,394
20240703,090900,47642675,2550,2550,2550,2550,39
20240703,090800,47543225,2550,2550,2550,2545,2425
20240703,090700,41367515,2550,2545,2550,2540,5648
20240703,090600,26994430,2545,2540,2545,2540,599
20240703,090500,25471325,2540,2545,2545,2540,2033
20240703,090400,20305540,2545,2540,2545,2540,16
20240703,090300,20264895,2540,2540,2540,2540,554
20240703,090200,18857735,2535,2545,2545,2535,1084
20240703,090100,16104475,2545,2550,2550,2540,3145
20240703,090000,8109125,2545,2535,2545,2535,3135