stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,190100,1040479037,1205,1205,1205,1205,21652
20240705,190000,1040479037,1205,1205,1205,1205,0
20240705,185900,1040479037,1205,1205,1205,1205,0
20240705,185800,1040479037,1205,1205,1205,1205,0
20240705,185700,1040479037,1205,1205,1205,1205,0
20240705,185600,1040479037,1205,1205,1205,1205,0
20240705,185500,1040479037,1205,1205,1205,1205,0
20240705,185400,1040479037,1205,1205,1205,1205,0
20240705,185300,1040479037,1205,1205,1205,1205,0
20240705,185200,1040479037,1205,1205,1205,1205,0
20240705,185100,1040479037,1205,1205,1205,1205,0
20240705,185000,1040479037,1205,1205,1205,1205,0
20240705,184900,1040479037,1205,1205,1205,1205,0
20240705,184800,1040479037,1205,1205,1205,1205,0
20240705,184700,1040479037,1205,1205,1205,1205,0
20240705,184600,1040479037,1205,1205,1205,1205,0
20240705,184500,1040479037,1205,1205,1205,1205,0
20240705,184400,1040479037,1205,1205,1205,1205,0
20240705,184300,1040479037,1205,1205,1205,1205,0
20240705,184200,1040479037,1205,1205,1205,1205,0
20240705,184100,1040479037,1205,1205,1205,1205,0
20240705,184000,1040479037,1205,1205,1205,1205,0
20240705,183900,1040479037,1205,1205,1205,1205,0
20240705,183800,1040479037,1205,1205,1205,1205,0
20240705,183700,1040479037,1205,1205,1205,1205,0
20240705,183600,1040479037,1205,1205,1205,1205,0
20240705,183500,1040479037,1205,1205,1205,1205,0
20240705,183400,1040479037,1205,1205,1205,1205,0
20240705,183300,1040479037,1205,1205,1205,1205,0
20240705,183200,1040479037,1205,1205,1205,1205,0
20240705,183100,1040479037,1205,1205,1205,1205,21652
20240705,183000,1040479037,1205,1205,1205,1205,0
20240705,182900,1040479037,1205,1205,1205,1205,0
20240705,182800,1040479037,1205,1205,1205,1205,0
20240705,182700,1040479037,1205,1205,1205,1205,0
20240705,182600,1040479037,1205,1205,1205,1205,0
20240705,182500,1040479037,1205,1205,1205,1205,0
20240705,182400,1040479037,1205,1205,1205,1205,0
20240705,182300,1040479037,1205,1205,1205,1205,0
20240705,182200,1040479037,1205,1205,1205,1205,0
20240705,182100,1040479037,1205,1205,1205,1205,0
20240705,182000,1040479037,1205,1205,1205,1205,0
20240705,181900,1040479037,1205,1205,1205,1205,0
20240705,181800,1040479037,1205,1205,1205,1205,0
20240705,181700,1040479037,1205,1205,1205,1205,0
20240705,181600,1040479037,1205,1205,1205,1205,0
20240705,181500,1040479037,1205,1205,1205,1205,0
20240705,181400,1040479037,1205,1205,1205,1205,0
20240705,181300,1040479037,1205,1205,1205,1205,0
20240705,181200,1040479037,1205,1205,1205,1205,0
20240705,181100,1040479037,1205,1205,1205,1205,0
20240705,181000,1040479037,1205,1205,1205,1205,0
20240705,180900,1040479037,1205,1205,1205,1205,0
20240705,180800,1040479037,1205,1205,1205,1205,0
20240705,180700,1040479037,1205,1205,1205,1205,0
20240705,180600,1040479037,1205,1205,1205,1205,0
20240705,180500,1040479037,1205,1205,1205,1205,0
20240705,180400,1040479037,1205,1205,1205,1205,0
20240705,180300,1040479037,1205,1205,1205,1205,0
20240705,180200,1040479037,1205,1205,1205,1205,0
20240705,180100,1040479037,1205,1205,1205,1205,21652
20240705,180000,1040479037,1205,1205,1205,1205,0
20240705,175900,1040479037,1205,1205,1205,1205,0
20240705,175800,1040479037,1205,1205,1205,1205,0
20240705,175700,1040479037,1205,1205,1205,1205,0
20240705,175600,1040479037,1205,1205,1205,1205,0
20240705,175500,1040479037,1205,1205,1205,1205,0
20240705,175400,1040479037,1205,1205,1205,1205,0
20240705,175300,1040479037,1205,1205,1205,1205,0
20240705,175200,1040479037,1205,1205,1205,1205,0
20240705,175100,1040479037,1205,1205,1205,1205,0
20240705,175000,1040479037,1205,1205,1205,1205,0
20240705,174900,1040479037,1205,1205,1205,1205,0
20240705,174800,1040479037,1205,1205,1205,1205,0
20240705,174700,1040479037,1205,1205,1205,1205,0
20240705,174600,1040479037,1205,1205,1205,1205,0
20240705,174500,1040479037,1205,1205,1205,1205,0
20240705,174400,1040479037,1205,1205,1205,1205,0
20240705,174300,1040479037,1205,1205,1205,1205,0
20240705,174200,1040479037,1205,1205,1205,1205,0
20240705,174100,1040479037,1205,1205,1205,1205,0
20240705,174000,1040479037,1205,1205,1205,1205,0
20240705,173900,1040479037,1205,1205,1205,1205,0
20240705,173800,1040479037,1205,1205,1205,1205,0
20240705,173700,1040479037,1205,1205,1205,1205,0
20240705,173600,1040479037,1205,1205,1205,1205,0
20240705,173500,1040479037,1205,1205,1205,1205,0
20240705,173400,1040479037,1205,1205,1205,1205,0
20240705,173300,1040479037,1205,1205,1205,1205,0
20240705,173200,1040479037,1205,1205,1205,1205,0
20240705,173100,1040479037,1205,1205,1205,1205,21652
20240705,173000,1040479037,1205,1205,1205,1205,0
20240705,172900,1040479037,1205,1205,1205,1205,0
20240705,172800,1040479037,1205,1205,1205,1205,0
20240705,172700,1040479037,1205,1205,1205,1205,0
20240705,172600,1040479037,1205,1205,1205,1205,0
20240705,172500,1040479037,1205,1205,1205,1205,0
20240705,172400,1040479037,1205,1205,1205,1205,0
20240705,172300,1040479037,1205,1205,1205,1205,0
20240705,172200,1040479037,1205,1205,1205,1205,0
20240705,172100,1040479037,1205,1205,1205,1205,0
20240705,172000,1040479037,1205,1205,1205,1205,0
20240705,171900,1040479037,1205,1205,1205,1205,0
20240705,171800,1040479037,1205,1205,1205,1205,0
20240705,171700,1040479037,1205,1205,1205,1205,0
20240705,171600,1040479037,1205,1205,1205,1205,0
20240705,171500,1040479037,1205,1205,1205,1205,0
20240705,171400,1040479037,1205,1205,1205,1205,0
20240705,171300,1040479037,1205,1205,1205,1205,0
20240705,171200,1040479037,1205,1205,1205,1205,0
20240705,171100,1040479037,1205,1205,1205,1205,0
20240705,171000,1040479037,1205,1205,1205,1205,0
20240705,170900,1040479037,1205,1205,1205,1205,0
20240705,170800,1040479037,1205,1205,1205,1205,0
20240705,170700,1040479037,1205,1205,1205,1205,0
20240705,170600,1040479037,1205,1205,1205,1205,0
20240705,170500,1040479037,1205,1205,1205,1205,0
20240705,170400,1040479037,1205,1205,1205,1205,0
20240705,170300,1040479037,1205,1205,1205,1205,0
20240705,170200,1040479037,1205,1205,1205,1205,0
20240705,170100,1040479037,1205,1205,1205,1205,21652
20240705,170000,1040479037,1205,1205,1205,1205,0
20240705,165900,1040479037,1205,1205,1205,1205,0
20240705,165800,1040479037,1205,1205,1205,1205,0
20240705,165700,1040479037,1205,1205,1205,1205,0
20240705,165600,1040479037,1205,1205,1205,1205,0
20240705,165500,1040479037,1205,1205,1205,1205,0
20240705,165400,1040479037,1205,1205,1205,1205,0
20240705,165300,1040479037,1205,1205,1205,1205,0
20240705,165200,1040479037,1205,1205,1205,1205,0
20240705,165100,1040479037,1205,1205,1205,1205,0
20240705,165000,1040479037,1205,1205,1205,1205,0
20240705,164900,1040479037,1205,1205,1205,1205,0
20240705,164800,1040479037,1205,1205,1205,1205,0
20240705,164700,1040479037,1205,1205,1205,1205,0
20240705,164600,1040479037,1205,1205,1205,1205,0
20240705,164500,1040479037,1205,1205,1205,1205,0
20240705,164400,1040479037,1205,1205,1205,1205,0
20240705,164300,1040479037,1205,1205,1205,1205,0
20240705,164200,1040479037,1205,1205,1205,1205,0
20240705,164100,1040479037,1205,1205,1205,1205,0
20240705,164000,1040479037,1205,1205,1205,1205,0
20240705,163900,1040479037,1205,1205,1205,1205,0
20240705,163800,1040479037,1205,1205,1205,1205,0
20240705,163700,1040479037,1205,1205,1205,1205,0
20240705,163600,1040479037,1205,1205,1205,1205,0
20240705,163500,1040479037,1205,1205,1205,1205,0
20240705,163400,1040479037,1205,1205,1205,1205,0
20240705,163300,1040479037,1205,1205,1205,1205,0
20240705,163200,1040479037,1205,1205,1205,1205,0
20240705,163100,1040479037,1205,1205,1205,1205,21652
20240705,163000,1040479037,1205,1205,1205,1205,0
20240705,162900,1040479037,1205,1205,1205,1205,0
20240705,162800,1040479037,1205,1205,1205,1205,0
20240705,162700,1040479037,1205,1205,1205,1205,0
20240705,162600,1040479037,1205,1205,1205,1205,0
20240705,162500,1040479037,1205,1205,1205,1205,0
20240705,162400,1040479037,1205,1205,1205,1205,0
20240705,162300,1040479037,1205,1205,1205,1205,0
20240705,162200,1040479037,1205,1205,1205,1205,0
20240705,162100,1040479037,1205,1205,1205,1205,0
20240705,162000,1040479037,1205,1205,1205,1205,0
20240705,161900,1040479037,1205,1205,1205,1205,0
20240705,161800,1040479037,1205,1205,1205,1205,0
20240705,161700,1040479037,1205,1205,1205,1205,0
20240705,161600,1040479037,1205,1205,1205,1205,0
20240705,161500,1040479037,1205,1205,1205,1205,0
20240705,161400,1040479037,1205,1205,1205,1205,0
20240705,161300,1040479037,1205,1205,1205,1205,0
20240705,161200,1040479037,1205,1205,1205,1205,0
20240705,161100,1040479037,1205,1205,1205,1205,0
20240705,161000,1040479037,1205,1205,1205,1205,0
20240705,160900,1040479037,1205,1205,1205,1205,0
20240705,160800,1040479037,1205,1205,1205,1205,0
20240705,160700,1040479037,1205,1205,1205,1205,0
20240705,160600,1040479037,1205,1205,1205,1205,0
20240705,160500,1040479037,1205,1205,1205,1205,0
20240705,160400,1040479037,1205,1205,1205,1205,0
20240705,160300,1040479037,1205,1205,1205,1205,0
20240705,160200,1040479037,1205,1205,1205,1205,0
20240705,160100,1040479037,1205,1205,1205,1205,21652
20240705,160000,1040479037,1205,1205,1205,1205,0
20240705,155900,1040479037,1205,1205,1205,1205,0
20240705,155800,1040479037,1205,1205,1205,1205,0
20240705,155700,1040479037,1205,1205,1205,1205,0
20240705,155600,1040479037,1205,1205,1205,1205,0
20240705,155500,1040479037,1205,1205,1205,1205,0
20240705,155400,1040479037,1205,1205,1205,1205,0
20240705,155300,1040479037,1205,1205,1205,1205,0
20240705,155200,1040479037,1205,1205,1205,1205,0
20240705,155100,1040479037,1205,1205,1205,1205,0
20240705,155000,1040479037,1205,1205,1205,1205,0
20240705,154900,1040479037,1205,1205,1205,1205,0
20240705,154800,1040479037,1205,1205,1205,1205,0
20240705,154700,1040479037,1205,1205,1205,1205,0
20240705,154600,1040479037,1205,1205,1205,1205,0
20240705,154500,1040479037,1205,1205,1205,1205,0
20240705,154400,1040479037,1205,1205,1205,1205,0
20240705,154300,1040479037,1205,1205,1205,1205,0
20240705,154200,1040479037,1205,1205,1205,1205,0
20240705,154100,1040479037,1205,1205,1205,1205,0
20240705,154000,1040479037,1205,1205,1205,1205,0
20240705,153900,1040479037,1205,1205,1205,1205,0
20240705,153800,1040479037,1205,1205,1205,1205,0
20240705,153700,1040479037,1205,1205,1205,1205,0
20240705,153600,1040479037,1205,1205,1205,1205,0
20240705,153500,1040479037,1205,1205,1205,1205,0
20240705,153400,1040479037,1205,1205,1205,1205,0
20240705,153300,1040479037,1205,1205,1205,1205,0
20240705,153200,1040479037,1205,1205,1205,1205,0
20240705,153100,1040479037,1205,1205,1205,1205,21652
20240705,153000,1040479037,1205,1205,1205,1205,21652
20240705,152900,1014388377,1205,1205,1205,1205,0
20240705,152800,1014388377,1205,1205,1205,1205,0
20240705,152700,1014388377,1205,1205,1205,1205,0
20240705,152600,1014388377,1205,1205,1205,1205,0
20240705,152500,1014388377,1205,1205,1205,1205,0
20240705,152400,1014388377,1205,1205,1205,1205,0
20240705,152300,1014388377,1205,1205,1205,1205,0
20240705,152200,1014388377,1205,1205,1205,1205,0
20240705,152100,1014388377,1205,1205,1205,1205,0
20240705,152000,1014388377,1205,1205,1205,1205,0
20240705,151900,1014388377,1205,1208,1214,1205,4757
20240705,151800,1008649304,1214,1208,1214,1208,470
20240705,151700,1008081484,1214,1213,1214,1213,612
20240705,151600,1007339118,1213,1207,1213,1206,6176
20240705,151500,999888589,1207,1208,1214,1207,2604
20240705,151400,996744192,1209,1216,1216,1209,1138
20240705,151300,995368185,1216,1208,1216,1208,1962
20240705,151200,992985017,1213,1208,1213,1208,3141
20240705,151100,989190684,1208,1209,1210,1206,11938
20240705,151000,974771405,1209,1213,1213,1209,15735
20240705,150900,955728912,1213,1213,1213,1213,50
20240705,150800,955668262,1214,1213,1214,1213,82
20240705,150700,955568754,1212,1212,1212,1212,1090
20240705,150600,954247674,1212,1214,1214,1212,4120
20240705,150500,949251788,1217,1217,1217,1217,82
20240705,150400,949151994,1217,1214,1217,1214,511
20240705,150300,948531637,1217,1214,1217,1213,251
20240705,150200,948227120,1213,1214,1214,1213,450
20240705,150100,947681220,1213,1214,1214,1213,1076
20240705,150000,946375377,1217,1217,1217,1217,0
20240705,145900,946375377,1217,1216,1217,1215,1536
20240705,145800,944508993,1216,1216,1216,1216,84
20240705,145700,944406849,1216,1215,1216,1215,570
20240705,145600,943714229,1217,1217,1217,1217,0
20240705,145500,943714229,1217,1217,1217,1217,0
20240705,145400,943714229,1217,1213,1217,1213,257
20240705,145300,943402484,1213,1212,1213,1212,257
20240705,145200,943090854,1213,1212,1213,1212,52
20240705,145100,943027792,1213,1213,1213,1213,1243
20240705,145000,941520033,1213,1219,1219,1213,13334
20240705,144900,925323365,1219,1219,1219,1216,1801
20240705,144800,923130133,1217,1220,1220,1217,908
20240705,144700,922025077,1217,1220,1220,1217,623
20240705,144600,921266823,1220,1218,1220,1218,434
20240705,144500,920738119,1220,1220,1220,1220,25
20240705,144400,920707619,1220,1220,1220,1220,0
20240705,144300,920707619,1220,1219,1220,1218,4665
20240705,144200,915022978,1220,1220,1220,1220,57
20240705,144100,914953438,1220,1221,1221,1220,410
20240705,144000,914453228,1221,1221,1221,1221,67
20240705,143900,914371421,1221,1220,1221,1220,106
20240705,143800,914242100,1221,1221,1221,1221,0
20240705,143700,914242100,1221,1221,1221,1219,105
20240705,143600,914113903,1221,1221,1221,1218,791
20240705,143500,913149892,1222,1222,1222,1218,1955
20240705,143400,910766991,1221,1220,1222,1220,251
20240705,143300,910460685,1220,1220,1220,1220,1
20240705,143200,910459465,1221,1221,1221,1220,644
20240705,143100,909673691,1222,1218,1222,1218,5
20240705,143000,909667597,1218,1216,1218,1216,969
20240705,142900,908488986,1216,1216,1216,1216,212
20240705,142800,908231194,1215,1214,1215,1213,4504
20240705,142700,902761892,1215,1215,1215,1215,0
20240705,142600,902761892,1215,1215,1215,1214,312
20240705,142500,902382822,1215,1215,1215,1215,1010
20240705,142400,901155672,1215,1215,1215,1215,10
20240705,142300,901143522,1215,1214,1215,1212,4573
20240705,142200,895598634,1215,1216,1216,1214,2403
20240705,142100,892679796,1217,1217,1217,1216,52
20240705,142000,892616513,1217,1217,1217,1217,51
20240705,141900,892554446,1217,1217,1217,1217,0
20240705,141800,892554446,1217,1218,1218,1214,2453
20240705,141700,889576466,1218,1218,1218,1218,10
20240705,141600,889564286,1220,1220,1220,1220,10
20240705,141500,889552086,1221,1213,1222,1212,134
20240705,141400,889389453,1222,1221,1222,1217,4082
20240705,141300,884411747,1217,1214,1217,1214,1019
20240705,141200,883172602,1214,1212,1214,1211,906
20240705,141100,882074936,1214,1212,1214,1212,114
20240705,141000,881936766,1213,1214,1215,1213,1201
20240705,140900,880479928,1213,1213,1215,1213,1059
20240705,140800,879195357,1214,1218,1221,1214,2346
20240705,140700,876340726,1221,1221,1221,1221,8
20240705,140600,876330958,1221,1221,1221,1221,0
20240705,140500,876330958,1221,1221,1221,1221,0
20240705,140400,876330958,1221,1221,1221,1221,1
20240705,140300,876329737,1221,1218,1221,1218,60
20240705,140200,876256538,1220,1220,1220,1220,21
20240705,140100,876230918,1220,1219,1220,1219,7
20240705,140000,876222384,1219,1219,1219,1219,244
20240705,135900,875924948,1219,1218,1219,1217,612
20240705,135800,875179075,1218,1217,1219,1217,2223
20240705,135700,872473676,1219,1218,1219,1218,760
20240705,135600,871547995,1217,1217,1217,1212,290
20240705,135500,871195085,1211,1211,1217,1211,205
20240705,135400,870946824,1217,1217,1217,1217,186
20240705,135300,870720462,1217,1217,1217,1217,107
20240705,135200,870590243,1217,1217,1217,1217,3
20240705,135100,870586592,1217,1218,1218,1217,12
20240705,135000,870571985,1210,1213,1213,1210,5044
20240705,134900,864468581,1211,1218,1218,1211,2581
20240705,134800,861342167,1218,1211,1218,1211,1888
20240705,134700,859050864,1218,1218,1218,1218,103
20240705,134600,858925410,1211,1212,1218,1211,261
20240705,134500,858609281,1219,1219,1219,1219,100
20240705,134400,858487381,1219,1219,1219,1218,22
20240705,134300,858460568,1219,1220,1220,1219,60
20240705,134200,858387378,1220,1209,1220,1209,2
20240705,134100,858384949,1209,1210,1210,1209,21417
20240705,134000,832471626,1209,1210,1210,1209,823
20240705,133900,831476617,1209,1210,1210,1209,800
20240705,133800,830509367,1209,1212,1212,1209,7000
20240705,133700,822038715,1211,1212,1212,1211,3781
20240705,133600,817459345,1220,1212,1220,1212,19
20240705,133500,817436309,1211,1219,1220,1211,3762
20240705,133400,812870777,1220,1214,1220,1214,1391
20240705,133300,811176757,1212,1212,1212,1212,0
20240705,133200,811176757,1212,1212,1212,1212,6
20240705,133100,811169485,1211,1211,1211,1211,400
20240705,133000,810685085,1211,1210,1211,1210,1884
20240705,132900,808403667,1211,1211,1211,1211,0
20240705,132800,808403667,1211,1205,1211,1205,2632
20240705,132700,805230721,1211,1211,1211,1211,35
20240705,132600,805188336,1205,1211,1211,1205,13200
20240705,132500,789246928,1211,1211,1211,1211,278
20240705,132400,788910270,1210,1212,1213,1210,5208
20240705,132300,782606357,1211,1214,1214,1211,3268
20240705,132200,778648666,1211,1210,1214,1210,14662
20240705,132100,760902591,1210,1213,1213,1210,11873
20240705,132000,746529476,1213,1215,1215,1213,4857
20240705,131900,740634409,1215,1217,1217,1215,2923
20240705,131800,737082954,1215,1217,1217,1215,3337
20240705,131700,733028271,1217,1219,1219,1216,2861
20240705,131600,729547421,1219,1219,1219,1219,700
20240705,131500,728694121,1219,1227,1228,1219,2086
20240705,131400,726149933,1228,1220,1228,1219,2825
20240705,131300,722703284,1220,1220,1220,1220,120
20240705,131200,722556884,1220,1221,1221,1220,1053
20240705,131100,721271839,1229,1222,1229,1220,4206
20240705,131000,716139241,1223,1223,1223,1223,0
20240705,130900,716139241,1223,1222,1223,1220,3735
20240705,130800,711580868,1223,1227,1227,1223,2643
20240705,130700,708348050,1228,1229,1229,1228,45
20240705,130600,708292777,1228,1227,1228,1227,51
20240705,130500,708230150,1225,1224,1225,1223,153
20240705,130400,708042877,1223,1231,1231,1223,4811
20240705,130300,702149174,1233,1230,1233,1230,204
20240705,130200,701898244,1235,1230,1235,1230,2
20240705,130100,701895779,1230,1230,1230,1230,2984
20240705,130000,698225459,1230,1231,1231,1230,1014
20240705,125900,696978001,1231,1235,1235,1231,4856
20240705,125800,690986734,1239,1239,1239,1239,12
20240705,125700,690971866,1240,1240,1240,1240,0
20240705,125600,690971866,1240,1235,1240,1235,67
20240705,125500,690889100,1235,1239,1239,1235,2561
20240705,125400,687725098,1240,1240,1240,1240,2
20240705,125300,687722618,1240,1240,1240,1240,45
20240705,125200,687666818,1240,1240,1240,1240,15
20240705,125100,687648218,1241,1241,1241,1241,0
20240705,125000,687648218,1241,1236,1241,1236,6
20240705,124900,687640777,1235,1235,1235,1235,0
20240705,124800,687640777,1235,1237,1237,1235,7570
20240705,124700,678285128,1237,1240,1240,1237,4000
20240705,124600,673334424,1240,1240,1240,1240,91
20240705,124500,673221584,1239,1239,1239,1239,2051
20240705,124400,670680395,1240,1240,1240,1239,1085
20240705,124300,669335907,1240,1241,1241,1240,510
20240705,124200,668703007,1241,1241,1241,1241,0
20240705,124100,668703007,1241,1241,1241,1241,34
20240705,124000,668660813,1241,1241,1241,1241,3
20240705,123900,668657090,1239,1241,1241,1239,105
20240705,123800,668526831,1241,1239,1241,1239,63
20240705,123700,668448744,1239,1239,1239,1239,8574
20240705,123600,657825558,1239,1240,1240,1239,1257
20240705,123500,656268105,1240,1241,1241,1240,2842
20240705,123400,652743988,1241,1242,1242,1241,1867
20240705,123300,650426733,1242,1243,1243,1242,49
20240705,123200,650365838,1243,1243,1243,1243,373
20240705,123100,649902199,1243,1243,1243,1243,97
20240705,123000,649781628,1244,1244,1244,1244,0
20240705,122900,649781628,1244,1244,1244,1244,4
20240705,122800,649776652,1244,1244,1244,1244,1
20240705,122700,649775408,1244,1244,1244,1244,0
20240705,122600,649775408,1244,1244,1244,1244,2
20240705,122500,649772920,1244,1244,1244,1244,402
20240705,122400,649272832,1241,1241,1241,1241,0
20240705,122300,649272832,1241,1241,1241,1241,50
20240705,122200,649210782,1241,1241,1241,1241,1
20240705,122100,649209541,1244,1241,1244,1240,169
20240705,122000,648999707,1240,1244,1244,1240,19
20240705,121900,648976123,1239,1240,1240,1239,4386
20240705,121800,643540184,1240,1241,1241,1240,1004
20240705,121700,642295171,1248,1248,1248,1248,0
20240705,121600,642295171,1248,1248,1248,1248,0
20240705,121500,642295171,1248,1241,1248,1241,241
20240705,121400,641996062,1248,1248,1248,1248,20
20240705,121300,641971102,1248,1242,1248,1242,131
20240705,121200,641807632,1249,1240,1249,1240,951
20240705,121100,640628383,1241,1241,1241,1241,501
20240705,121000,640006642,1241,1242,1242,1241,231
20240705,120900,639719941,1242,1242,1242,1242,697
20240705,120800,638854267,1242,1242,1242,1242,91
20240705,120700,638741245,1250,1250,1250,1250,626
20240705,120600,637958745,1250,1250,1250,1250,1
20240705,120500,637957495,1241,1244,1244,1241,5279
20240705,120400,631402879,1252,1252,1252,1252,1000
20240705,120300,630150879,1252,1252,1252,1252,0
20240705,120200,630150879,1252,1243,1252,1243,23
20240705,120100,630122263,1243,1243,1243,1243,2361
20240705,120000,627187540,1243,1252,1252,1243,18
20240705,115900,627165157,1244,1244,1244,1243,16357
20240705,115800,606818338,1244,1246,1246,1244,394
20240705,115700,606327601,1244,1244,1244,1244,460
20240705,115600,605755361,1243,1247,1247,1243,2504
20240705,115500,602641143,1247,1247,1247,1247,110
20240705,115400,602503973,1247,1248,1248,1244,8664
20240705,115300,591718713,1247,1251,1251,1247,1044
20240705,115200,590414541,1247,1256,1256,1247,2002
20240705,115100,587917163,1250,1250,1250,1250,0
20240705,115000,587917163,1250,1256,1257,1250,424
20240705,114900,587385773,1257,1256,1257,1256,717
20240705,114800,586485033,1256,1249,1256,1249,1890
20240705,114700,584121281,1249,1248,1249,1248,257
20240705,114600,583800544,1243,1243,1243,1243,5
20240705,114500,583794329,1250,1243,1250,1242,208
20240705,114400,583535827,1244,1249,1250,1244,3212
20240705,114300,579537791,1251,1257,1257,1246,11412
20240705,114200,565281559,1251,1263,1263,1249,9272
20240705,114100,553667277,1255,1258,1264,1254,10932
20240705,114000,539927303,1256,1256,1258,1253,294
20240705,113900,539558167,1253,1266,1266,1253,2647
20240705,113800,536237119,1254,1257,1266,1251,839
20240705,113700,535182404,1251,1263,1263,1251,3046
20240705,113600,531358271,1258,1249,1270,1244,7419
20240705,113500,522054415,1250,1252,1252,1250,710
20240705,113400,521165915,1252,1252,1252,1252,1
20240705,113300,521164663,1252,1252,1252,1252,499
20240705,113200,520539915,1252,1252,1252,1252,4
20240705,113100,520534907,1241,1253,1253,1241,4
20240705,113000,520529931,1253,1250,1254,1250,553
20240705,112900,519837169,1251,1240,1251,1240,3165
20240705,112800,515893431,1240,1240,1243,1233,7858
20240705,112700,506159961,1241,1241,1241,1241,678
20240705,112600,505318563,1241,1236,1241,1233,30755
20240705,112500,467294952,1236,1239,1239,1231,5496
20240705,112400,460521327,1239,1237,1239,1235,2945
20240705,112300,456880014,1233,1237,1237,1233,1679
20240705,112200,454807431,1230,1231,1233,1227,10614
20240705,112100,441755971,1231,1233,1233,1227,4843
20240705,112000,435795598,1232,1231,1236,1230,4180
20240705,111900,430645357,1236,1225,1237,1225,2482
20240705,111800,427593139,1238,1245,1245,1205,13944
20240705,111700,410499741,1246,1253,1253,1246,6084
20240705,111600,402907535,1255,1255,1255,1255,18
20240705,111500,402884945,1250,1250,1255,1250,1534
20240705,111400,400967360,1250,1262,1262,1250,23636
20240705,111300,371330997,1263,1264,1264,1263,7544
20240705,111200,361798608,1264,1264,1264,1264,192
20240705,111100,361555920,1263,1265,1265,1263,10569
20240705,111000,348203483,1265,1265,1265,1265,0
20240705,110900,348203483,1265,1265,1273,1265,1973
20240705,110800,345707224,1266,1267,1268,1266,2470
20240705,110700,342579489,1268,1268,1268,1268,601
20240705,110600,341817421,1273,1273,1273,1273,0
20240705,110500,341817421,1273,1273,1273,1273,340
20240705,110400,341384601,1268,1273,1273,1268,283
20240705,110300,341024357,1273,1273,1273,1273,10
20240705,110200,341011627,1267,1269,1269,1267,1663
20240705,110100,338903710,1269,1269,1269,1269,419
20240705,110000,338371999,1272,1272,1272,1272,257
20240705,105900,338045095,1272,1272,1272,1272,180
20240705,105800,337816135,1269,1270,1270,1269,1000
20240705,105700,336546498,1270,1270,1270,1270,368
20240705,105600,336079138,1269,1269,1269,1269,380
20240705,105500,335596918,1268,1268,1268,1268,0
20240705,105400,335596918,1268,1268,1268,1268,0
20240705,105300,335596918,1268,1268,1268,1268,0
20240705,105200,335596918,1268,1268,1268,1268,3
20240705,105100,335593114,1268,1269,1270,1268,1085
20240705,105000,334216826,1270,1270,1270,1270,20
20240705,104900,334191426,1268,1268,1268,1268,500
20240705,104800,333557426,1270,1270,1270,1270,0
20240705,104700,333557426,1270,1270,1270,1270,24
20240705,104600,333526946,1270,1268,1270,1268,101
20240705,104500,333398872,1268,1268,1268,1268,1
20240705,104400,333397604,1268,1268,1268,1268,1313
20240705,104300,331732720,1268,1268,1268,1268,135
20240705,104200,331561540,1270,1270,1270,1270,327
20240705,104100,331146250,1270,1270,1270,1270,3
20240705,104000,331142440,1270,1269,1270,1269,1601
20240705,103900,329109270,1270,1268,1270,1268,20
20240705,103800,329083898,1268,1269,1269,1268,381
20240705,103700,328600417,1269,1268,1269,1268,2123
20240705,103600,325908077,1269,1269,1269,1269,283
20240705,103500,325548950,1270,1270,1270,1270,375
20240705,103400,325072700,1270,1271,1271,1270,511
20240705,103300,324423727,1271,1270,1271,1270,664
20240705,103200,323580439,1271,1270,1271,1270,71
20240705,103100,323490268,1270,1269,1270,1269,316
20240705,103000,323089081,1270,1269,1270,1269,501
20240705,102900,322452812,1269,1269,1269,1269,0
20240705,102800,322452812,1269,1269,1269,1268,3816
20240705,102700,317610366,1269,1270,1270,1269,1259
20240705,102600,316012685,1270,1270,1270,1270,17
20240705,102500,315991095,1271,1271,1271,1271,5
20240705,102400,315984740,1271,1271,1271,1271,0
20240705,102300,315984740,1271,1271,1271,1271,0
20240705,102200,315984740,1271,1268,1271,1268,965
20240705,102100,314759269,1267,1267,1267,1267,150
20240705,102000,314569219,1266,1266,1266,1266,160
20240705,101900,314366659,1266,1272,1272,1266,169
20240705,101800,314152567,1275,1275,1275,1275,0
20240705,101700,314152567,1275,1266,1275,1264,389
20240705,101600,313660365,1263,1274,1274,1263,18487
20240705,101500,290252707,1270,1270,1270,1270,104
20240705,101400,290120627,1270,1270,1270,1270,20
20240705,101300,290095227,1269,1270,1270,1269,1788
20240705,101200,287825386,1270,1271,1271,1270,2000
20240705,101100,285285286,1270,1271,1271,1270,1899
20240705,101000,282871706,1271,1271,1271,1271,0
20240705,100900,282871706,1271,1271,1271,1271,19
20240705,100800,282847557,1271,1271,1271,1271,54
20240705,100700,282778923,1276,1276,1276,1276,4
20240705,100600,282773819,1277,1272,1277,1270,3731
20240705,100500,278032775,1271,1271,1271,1271,5
20240705,100400,278026420,1277,1277,1277,1277,18
20240705,100300,278003434,1271,1271,1271,1271,25
20240705,100200,277971659,1277,1272,1277,1271,314
20240705,100100,277572259,1272,1277,1277,1271,62
20240705,100000,277493396,1273,1271,1273,1271,1139
20240705,095900,276043720,1271,1270,1271,1270,1582
20240705,095800,274033890,1271,1272,1273,1271,3498
20240705,095700,269586696,1273,1274,1274,1273,121
20240705,095600,269432550,1274,1276,1276,1274,9757
20240705,095500,256991785,1277,1277,1277,1277,7
20240705,095400,256982846,1277,1277,1278,1277,2816
20240705,095300,253386813,1278,1278,1278,1278,2956
20240705,095200,249609045,1278,1284,1284,1278,52
20240705,095100,249542577,1285,1278,1288,1278,113
20240705,095000,249398060,1278,1280,1280,1278,7417
20240705,094900,239904592,1280,1285,1285,1280,719
20240705,094800,238984227,1280,1280,1285,1280,1098
20240705,094700,237574055,1284,1284,1284,1277,2502
20240705,094600,234376444,1284,1285,1288,1276,2299
20240705,094500,231433675,1285,1277,1285,1277,454
20240705,094400,230853853,1285,1284,1285,1277,3439
20240705,094300,226455235,1277,1276,1277,1276,57
20240705,094200,226382491,1276,1277,1277,1276,1934
20240705,094100,223913318,1277,1280,1280,1277,1260
20240705,094000,222303463,1278,1277,1278,1277,4361
20240705,093900,216731966,1278,1279,1279,1278,2105
20240705,093800,214040971,1279,1280,1281,1279,2175
20240705,093700,211257889,1280,1288,1288,1280,404
20240705,093600,210740737,1289,1289,1289,1289,11
20240705,093500,210726558,1281,1283,1283,1281,2524
20240705,093400,207489290,1289,1285,1289,1282,533
20240705,093300,206804470,1285,1281,1285,1281,565
20240705,093200,206080665,1281,1281,1281,1281,1159
20240705,093100,204595986,1281,1281,1281,1281,103
20240705,093000,204464043,1281,1281,1281,1280,113
20240705,092900,204319355,1280,1289,1289,1280,400
20240705,092800,203803826,1293,1293,1293,1293,2
20240705,092700,203801240,1278,1286,1297,1278,627
20240705,092600,202993373,1275,1276,1276,1275,1427
20240705,092500,201172535,1275,1280,1280,1275,589
20240705,092400,200421065,1274,1274,1274,1274,1082
20240705,092300,199042597,1280,1274,1280,1274,101
20240705,092200,198913917,1273,1280,1280,1273,384
20240705,092100,198422575,1272,1289,1289,1272,2584
20240705,092000,195111225,1291,1278,1295,1278,5553
20240705,091900,187994861,1280,1271,1280,1270,8361
20240705,091800,177331447,1270,1271,1271,1270,1838
20240705,091700,174996735,1271,1269,1271,1269,282
20240705,091600,174638857,1269,1273,1273,1269,2074
20240705,091500,172003864,1273,1274,1274,1273,2691
20240705,091400,168577422,1269,1273,1273,1268,4324
20240705,091300,163077740,1275,1272,1276,1272,3004
20240705,091200,159252915,1266,1270,1272,1266,5455
20240705,091100,152337103,1270,1265,1270,1265,1824
20240705,091000,150020971,1265,1265,1267,1262,21508
20240705,090900,122826107,1264,1265,1268,1264,4404
20240705,090800,117256373,1266,1264,1270,1262,3800
20240705,090700,112454367,1264,1267,1269,1262,3781
20240705,090600,107664684,1267,1270,1270,1265,7076
20240705,090500,98698977,1270,1274,1274,1267,2312
20240705,090400,95762079,1274,1266,1275,1266,2053
20240705,090300,93155935,1261,1260,1263,1260,11207
20240705,090200,79023518,1258,1280,1281,1251,19868
20240705,090100,53822425,1282,1280,1292,1280,16342
20240705,090000,32842218,1285,1298,1298,1279,25395