stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,184400,2628430415,521,521,521,521,99401
20240702,184300,2628430415,521,521,521,521,0
20240702,184200,2628430415,521,521,521,521,0
20240702,184100,2628430415,521,521,521,521,0
20240702,184000,2628430415,521,521,521,521,0
20240702,183900,2628430415,521,521,521,521,0
20240702,183800,2628430415,521,521,521,521,0
20240702,183700,2628430415,521,521,521,521,0
20240702,183600,2628430415,521,521,521,521,0
20240702,183500,2628430415,521,521,521,521,0
20240702,183400,2628430415,521,521,521,521,0
20240702,183300,2628430415,521,521,521,521,0
20240702,183200,2628430415,521,521,521,521,0
20240702,183100,2628430415,521,521,521,521,0
20240702,183000,2628430415,521,521,521,521,0
20240702,182900,2628430415,521,521,521,521,0
20240702,182800,2628430415,521,521,521,521,0
20240702,182700,2628430415,521,521,521,521,0
20240702,182600,2628430415,521,521,521,521,0
20240702,182500,2628430415,521,521,521,521,0
20240702,182400,2628430415,521,521,521,521,0
20240702,182300,2628430415,521,521,521,521,0
20240702,182200,2628430415,521,521,521,521,0
20240702,182100,2628430415,521,521,521,521,0
20240702,182000,2628430415,521,521,521,521,0
20240702,181900,2628430415,521,521,521,521,0
20240702,181800,2628430415,521,521,521,521,0
20240702,181700,2628430415,521,521,521,521,0
20240702,181600,2628430415,521,521,521,521,0
20240702,181500,2628430415,521,521,521,521,0
20240702,181400,2628430415,521,521,521,521,99401
20240702,181300,2628430415,521,521,521,521,0
20240702,181200,2628430415,521,521,521,521,0
20240702,181100,2628430415,521,521,521,521,0
20240702,181000,2628430415,521,521,521,521,0
20240702,180900,2628430415,521,521,521,521,0
20240702,180800,2628430415,521,521,521,521,0
20240702,180700,2628430415,521,521,521,521,0
20240702,180600,2628430415,521,521,521,521,0
20240702,180500,2628430415,521,521,521,521,0
20240702,180400,2628430415,521,521,521,521,0
20240702,180300,2628430415,521,521,521,521,0
20240702,180200,2628430415,521,521,521,521,0
20240702,180100,2628430415,521,521,521,521,0
20240702,180000,2628430415,521,521,521,521,0
20240702,175900,2628430415,521,521,521,521,0
20240702,175800,2628430415,521,521,521,521,0
20240702,175700,2628430415,521,521,521,521,0
20240702,175600,2628430415,521,521,521,521,0
20240702,175500,2628430415,521,521,521,521,0
20240702,175400,2628430415,521,521,521,521,0
20240702,175300,2628430415,521,521,521,521,0
20240702,175200,2628430415,521,521,521,521,0
20240702,175100,2628430415,521,521,521,521,0
20240702,175000,2628430415,521,521,521,521,0
20240702,174900,2628430415,521,521,521,521,0
20240702,174800,2628430415,521,521,521,521,0
20240702,174700,2628430415,521,521,521,521,0
20240702,174600,2628430415,521,521,521,521,0
20240702,174500,2628430415,521,521,521,521,0
20240702,174400,2628430415,521,521,521,521,99401
20240702,174300,2628430415,521,521,521,521,0
20240702,174200,2628430415,521,521,521,521,0
20240702,174100,2628430415,521,521,521,521,0
20240702,174000,2628430415,521,521,521,521,0
20240702,173900,2628430415,521,521,521,521,0
20240702,173800,2628430415,521,521,521,521,0
20240702,173700,2628430415,521,521,521,521,0
20240702,173600,2628430415,521,521,521,521,0
20240702,173500,2628430415,521,521,521,521,0
20240702,173400,2628430415,521,521,521,521,0
20240702,173300,2628430415,521,521,521,521,0
20240702,173200,2628430415,521,521,521,521,0
20240702,173100,2628430415,521,521,521,521,0
20240702,173000,2628430415,521,521,521,521,0
20240702,172900,2628430415,521,521,521,521,0
20240702,172800,2628430415,521,521,521,521,0
20240702,172700,2628430415,521,521,521,521,0
20240702,172600,2628430415,521,521,521,521,0
20240702,172500,2628430415,521,521,521,521,0
20240702,172400,2628430415,521,521,521,521,0
20240702,172300,2628430415,521,521,521,521,0
20240702,172200,2628430415,521,521,521,521,0
20240702,172100,2628430415,521,521,521,521,0
20240702,172000,2628430415,521,521,521,521,0
20240702,171900,2628430415,521,521,521,521,0
20240702,171800,2628430415,521,521,521,521,0
20240702,171700,2628430415,521,521,521,521,0
20240702,171600,2628430415,521,521,521,521,0
20240702,171500,2628430415,521,521,521,521,0
20240702,171400,2628430415,521,521,521,521,99401
20240702,171300,2628430415,521,521,521,521,0
20240702,171200,2628430415,521,521,521,521,0
20240702,171100,2628430415,521,521,521,521,0
20240702,171000,2628430415,521,521,521,521,0
20240702,170900,2628430415,521,521,521,521,0
20240702,170800,2628430415,521,521,521,521,0
20240702,170700,2628430415,521,521,521,521,0
20240702,170600,2628430415,521,521,521,521,0
20240702,170500,2628430415,521,521,521,521,0
20240702,170400,2628430415,521,521,521,521,0
20240702,170300,2628430415,521,521,521,521,0
20240702,170200,2628430415,521,521,521,521,0
20240702,170100,2628430415,521,521,521,521,0
20240702,170000,2628430415,521,521,521,521,0
20240702,165900,2628430415,521,521,521,521,0
20240702,165800,2628430415,521,521,521,521,0
20240702,165700,2628430415,521,521,521,521,0
20240702,165600,2628430415,521,521,521,521,0
20240702,165500,2628430415,521,521,521,521,0
20240702,165400,2628430415,521,521,521,521,0
20240702,165300,2628430415,521,521,521,521,0
20240702,165200,2628430415,521,521,521,521,0
20240702,165100,2628430415,521,521,521,521,0
20240702,165000,2628430415,521,521,521,521,0
20240702,164900,2628430415,521,521,521,521,0
20240702,164800,2628430415,521,521,521,521,0
20240702,164700,2628430415,521,521,521,521,0
20240702,164600,2628430415,521,521,521,521,0
20240702,164500,2628430415,521,521,521,521,0
20240702,164400,2628430415,521,521,521,521,99401
20240702,164300,2628430415,521,521,521,521,0
20240702,164200,2628430415,521,521,521,521,0
20240702,164100,2628430415,521,521,521,521,0
20240702,164000,2628430415,521,521,521,521,0
20240702,163900,2628430415,521,521,521,521,0
20240702,163800,2628430415,521,521,521,521,0
20240702,163700,2628430415,521,521,521,521,0
20240702,163600,2628430415,521,521,521,521,0
20240702,163500,2628430415,521,521,521,521,0
20240702,163400,2628430415,521,521,521,521,0
20240702,163300,2628430415,521,521,521,521,0
20240702,163200,2628430415,521,521,521,521,0
20240702,163100,2628430415,521,521,521,521,0
20240702,163000,2628430415,521,521,521,521,0
20240702,162900,2628430415,521,521,521,521,0
20240702,162800,2628430415,521,521,521,521,0
20240702,162700,2628430415,521,521,521,521,0
20240702,162600,2628430415,521,521,521,521,0
20240702,162500,2628430415,521,521,521,521,0
20240702,162400,2628430415,521,521,521,521,0
20240702,162300,2628430415,521,521,521,521,0
20240702,162200,2628430415,521,521,521,521,0
20240702,162100,2628430415,521,521,521,521,0
20240702,162000,2628430415,521,521,521,521,0
20240702,161900,2628430415,521,521,521,521,0
20240702,161800,2628430415,521,521,521,521,0
20240702,161700,2628430415,521,521,521,521,0
20240702,161600,2628430415,521,521,521,521,0
20240702,161500,2628430415,521,521,521,521,0
20240702,161400,2628430415,521,521,521,521,99401
20240702,161300,2628430415,521,521,521,521,0
20240702,161200,2628430415,521,521,521,521,0
20240702,161100,2628430415,521,521,521,521,0
20240702,161000,2628430415,521,521,521,521,0
20240702,160900,2628430415,521,521,521,521,0
20240702,160800,2628430415,521,521,521,521,0
20240702,160700,2628430415,521,521,521,521,0
20240702,160600,2628430415,521,521,521,521,0
20240702,160500,2628430415,521,521,521,521,0
20240702,160400,2628430415,521,521,521,521,0
20240702,160300,2628430415,521,521,521,521,0
20240702,160200,2628430415,521,521,521,521,0
20240702,160100,2628430415,521,521,521,521,0
20240702,160000,2628430415,521,521,521,521,0
20240702,155900,2628430415,521,521,521,521,0
20240702,155800,2628430415,521,521,521,521,0
20240702,155700,2628430415,521,521,521,521,0
20240702,155600,2628430415,521,521,521,521,0
20240702,155500,2628430415,521,521,521,521,0
20240702,155400,2628430415,521,521,521,521,0
20240702,155300,2628430415,521,521,521,521,0
20240702,155200,2628430415,521,521,521,521,0
20240702,155100,2628430415,521,521,521,521,0
20240702,155000,2628430415,521,521,521,521,0
20240702,154900,2628430415,521,521,521,521,0
20240702,154800,2628430415,521,521,521,521,0
20240702,154700,2628430415,521,521,521,521,0
20240702,154600,2628430415,521,521,521,521,0
20240702,154500,2628430415,521,521,521,521,0
20240702,154400,2628430415,521,521,521,521,99401
20240702,154300,2628430415,521,521,521,521,0
20240702,154200,2628430415,521,521,521,521,0
20240702,154100,2628430415,521,521,521,521,0
20240702,154000,2628430415,521,521,521,521,0
20240702,153900,2628430415,521,521,521,521,0
20240702,153800,2628430415,521,521,521,521,0
20240702,153700,2628430415,521,521,521,521,0
20240702,153600,2628430415,521,521,521,521,0
20240702,153500,2628430415,521,521,521,521,0
20240702,153400,2628430415,521,521,521,521,0
20240702,153300,2628430415,521,521,521,521,0
20240702,153200,2628430415,521,521,521,521,0
20240702,153100,2628430415,521,521,521,521,0
20240702,153000,2628430415,521,521,521,521,99401
20240702,152900,2576642494,519,519,519,519,0
20240702,152800,2576642494,519,519,519,519,0
20240702,152700,2576642494,519,519,519,519,0
20240702,152600,2576642494,519,519,519,519,0
20240702,152500,2576642494,519,519,519,519,0
20240702,152400,2576642494,519,519,519,519,0
20240702,152300,2576642494,519,519,519,519,0
20240702,152200,2576642494,519,519,519,519,0
20240702,152100,2576642494,519,519,519,519,0
20240702,152000,2576642494,519,519,519,519,0
20240702,151900,2576642494,519,517,520,517,30209
20240702,151800,2560951294,517,515,517,514,17636
20240702,151700,2551852158,515,514,515,511,7570
20240702,151600,2547960249,515,512,515,512,3200
20240702,151500,2546319744,511,510,512,510,7979
20240702,151400,2542243404,510,506,510,506,1680
20240702,151300,2541389407,504,511,512,504,23155
20240702,151200,2529651730,512,510,514,509,3851
20240702,151100,2527687256,508,516,516,508,25997
20240702,151000,2514409346,516,519,520,516,4843
20240702,150900,2511900074,520,520,520,516,16943
20240702,150800,2503121472,520,520,520,515,29935
20240702,150700,2487603246,520,520,521,520,6601
20240702,150600,2484166592,520,518,521,518,45860
20240702,150500,2460310752,520,520,521,518,22298
20240702,150400,2448715314,520,519,520,516,8691
20240702,150300,2444204210,519,520,521,519,32057
20240702,150200,2427539883,520,517,520,517,32664
20240702,150100,2410585334,518,515,518,515,5242
20240702,150000,2407875624,515,514,515,514,17816
20240702,145900,2398715917,510,510,510,510,261
20240702,145800,2398582807,514,511,514,511,194
20240702,145700,2398483243,514,512,514,509,25192
20240702,145600,2385651087,512,514,514,512,2367
20240702,145500,2384438636,513,519,519,512,1121
20240702,145400,2383863604,519,518,519,517,17085
20240702,145300,2374999762,517,516,517,511,10818
20240702,145200,2369410794,515,513,515,510,10628
20240702,145100,2363955198,512,512,512,511,2773
20240702,145000,2362537068,511,512,513,510,800
20240702,144900,2362128216,510,510,513,510,4185
20240702,144800,2359988605,511,511,511,509,2037
20240702,144700,2358950016,512,512,512,512,1102
20240702,144600,2358385792,507,510,510,507,7791
20240702,144500,2354421909,510,511,515,509,5028
20240702,144400,2351856261,515,514,516,511,5296
20240702,144300,2349134078,514,518,519,514,14096
20240702,144200,2341845593,518,517,519,516,7227
20240702,144100,2338103326,517,517,520,517,29236
20240702,144000,2322942221,516,511,518,511,26481
20240702,143900,2309295396,511,513,514,509,7570
20240702,143800,2305414254,513,512,514,509,9568
20240702,143700,2300519708,514,504,515,504,28349
20240702,143600,2286000272,504,502,511,502,41318
20240702,143500,2265082241,502,500,502,500,4231
20240702,143400,2262960728,498,499,501,498,2538
20240702,143300,2261696589,499,502,502,498,4281
20240702,143200,2259553694,501,501,501,500,6775
20240702,143100,2256160913,500,500,500,500,0
20240702,143000,2256160913,500,502,502,500,1034
20240702,142900,2255643845,502,492,502,492,43489
20240702,142800,2233969899,492,493,493,492,2335
20240702,142700,2232819951,493,495,495,493,4889
20240702,142600,2230407690,495,495,495,495,0
20240702,142500,2230407690,495,495,495,495,989
20240702,142400,2229918135,495,496,496,495,3502
20240702,142300,2228184644,495,496,496,495,268
20240702,142200,2228051817,496,496,496,496,12
20240702,142100,2228045865,496,497,497,496,1562
20240702,142000,2227270651,496,497,497,496,3
20240702,141900,2227269162,497,496,497,496,3809
20240702,141800,2225376149,497,497,497,497,2
20240702,141700,2225375155,497,497,497,497,1
20240702,141600,2225374658,494,495,497,494,4406
20240702,141500,2223187695,495,495,495,495,0
20240702,141400,2223187695,495,495,495,495,626
20240702,141300,2222877825,494,494,494,494,1551
20240702,141200,2222111631,493,493,493,493,636
20240702,141100,2221798083,493,493,493,493,0
20240702,141000,2221798083,493,493,493,493,232
20240702,140900,2221683707,493,493,493,493,20
20240702,140800,2221673847,493,494,494,493,17095
20240702,140700,2213236140,495,495,495,495,0
20240702,140600,2213236140,495,495,495,495,918
20240702,140500,2212781730,495,495,496,495,2111
20240702,140400,2211736685,496,495,497,495,4089
20240702,140300,2209711858,496,496,496,496,3311
20240702,140200,2208069602,496,496,497,496,1438
20240702,140100,2207355854,496,496,496,496,0
20240702,140000,2207355854,496,496,497,496,464
20240702,135900,2207125666,496,496,496,496,0
20240702,135800,2207125666,496,495,496,495,499
20240702,135700,2206878487,496,496,496,495,11451
20240702,135600,2201199968,496,497,497,496,199
20240702,135500,2201101215,497,497,497,497,150
20240702,135400,2201026665,497,497,498,497,659
20240702,135300,2200699137,498,498,498,498,2
20240702,135200,2200698141,498,498,498,498,4
20240702,135100,2200696149,498,496,498,496,11691
20240702,135000,2194881259,494,494,495,494,1441
20240702,134900,2194168105,494,494,494,493,7389
20240702,134800,2190518136,494,494,494,493,4864
20240702,134700,2188117984,494,494,494,494,2005
20240702,134600,2187127514,493,493,493,493,1077
20240702,134500,2186596553,493,493,493,493,4537
20240702,134400,2184359812,493,493,493,493,608
20240702,134300,2184060068,492,493,493,492,3125
20240702,134200,2182522567,492,493,493,492,1657
20240702,134100,2181706495,492,492,492,492,1258
20240702,134000,2181087559,493,493,493,493,3
20240702,133900,2181086080,493,493,493,493,226
20240702,133800,2180974662,493,493,493,493,7450
20240702,133700,2177301812,493,487,493,487,6064
20240702,133600,2174319568,487,489,489,487,3424
20240702,133500,2172652023,489,488,489,488,616
20240702,133400,2172350936,489,487,489,487,1471
20240702,133300,2171633087,487,489,491,487,11884
20240702,133200,2165822275,489,491,491,489,1786
20240702,133100,2164947151,489,489,492,489,1515
20240702,133000,2164204354,489,489,489,489,100
20240702,132900,2164155454,489,487,489,487,1774
20240702,132800,2163291414,487,488,488,487,12497
20240702,132700,2157205325,487,488,488,487,1047
20240702,132600,2156694987,487,488,488,487,12407
20240702,132500,2150645737,488,488,488,488,624
20240702,132400,2150341225,488,490,490,488,5203
20240702,132300,2147796146,490,493,493,490,20
20240702,132200,2147786316,490,490,490,490,284
20240702,132100,2147647156,493,491,493,490,2733
20240702,132000,2146307399,490,491,494,490,3422
20240702,131900,2144619132,491,491,491,491,1658
20240702,131800,2143805054,491,487,491,486,4447
20240702,131700,2141641577,487,486,487,486,31921
20240702,131600,2126096098,487,490,490,486,21692
20240702,131500,2115523545,488,491,491,488,26500
20240702,131400,2102577769,491,494,494,491,20008
20240702,131300,2092742502,494,495,497,494,6013
20240702,131200,2089770195,495,496,496,495,3407
20240702,131100,2088083379,499,497,499,495,2107
20240702,131000,2087039804,496,495,499,495,118
20240702,130900,2086981384,495,495,495,495,5374
20240702,130800,2084321254,500,496,500,495,408
20240702,130700,2084118879,496,497,500,495,8701
20240702,130600,2079807938,497,500,500,497,2870
20240702,130500,2078380508,502,502,502,502,0
20240702,130400,2078380508,502,502,502,502,304
20240702,130300,2078227900,498,499,502,498,2027
20240702,130200,2077214868,499,500,500,499,121
20240702,130100,2077154378,501,501,501,501,22
20240702,130000,2077143356,498,496,498,495,10517
20240702,125900,2071929452,496,495,498,493,6415
20240702,125800,2068747609,495,500,500,495,12362
20240702,125700,2062605497,500,504,504,500,6134
20240702,125600,2059529764,504,508,510,504,30675
20240702,125500,2044022245,510,510,512,505,42098
20240702,125400,2022621427,511,498,512,498,41193
20240702,125300,2001723069,502,497,502,496,15355
20240702,125200,1994056578,499,498,499,495,1070
20240702,125100,1993522658,499,499,499,495,15638
20240702,125000,1985739483,497,500,500,495,16483
20240702,124900,1977517593,501,498,501,498,5819
20240702,124800,1974612556,499,498,499,497,1248
20240702,124700,1973991024,498,495,499,495,2281
20240702,124600,1972858763,495,494,497,494,2797
20240702,124500,1971471701,492,494,495,492,6139
20240702,124400,1968442350,494,491,494,489,8441
20240702,124300,1964291903,489,491,491,489,9433
20240702,124200,1959663719,492,489,492,487,12027
20240702,124100,1953768222,487,489,489,487,4562
20240702,124000,1951543553,488,489,491,488,7611
20240702,123900,1947819111,487,490,490,487,33328
20240702,123800,1931535371,490,493,493,490,10754
20240702,123700,1926256244,493,490,493,490,8662
20240702,123600,1922002306,490,492,494,490,77128
20240702,123500,1884170175,495,498,498,491,43302
20240702,123400,1862803264,495,500,500,495,22106
20240702,123300,1851833028,497,499,500,497,10931
20240702,123200,1846388449,499,498,501,498,2794
20240702,123100,1844995253,498,500,501,497,11056
20240702,123000,1839485979,501,501,502,501,2684
20240702,122900,1838140597,501,500,502,500,5620
20240702,122800,1835328417,500,502,502,498,8773
20240702,122700,1830944572,502,505,505,498,17813
20240702,122600,1822009353,503,504,506,503,8126
20240702,122500,1817911439,505,502,505,502,32017
20240702,122400,1801821696,502,497,503,495,18438
20240702,122300,1792589431,497,499,505,496,27724
20240702,122200,1778772240,500,505,505,500,35696
20240702,122100,1760894959,501,506,507,500,55163
20240702,122000,1733250853,502,506,510,502,39359
20240702,121900,1713378473,510,508,512,503,37930
20240702,121800,1694171941,508,512,513,507,31387
20240702,121700,1678192313,513,512,514,510,17157
20240702,121600,1669419055,513,512,515,512,1862
20240702,121500,1668463600,515,512,515,511,4823
20240702,121400,1665990320,515,520,520,510,14556
20240702,121300,1658498844,520,519,521,517,23827
20240702,121200,1646133277,519,508,523,508,53654
20240702,121100,1618437671,511,509,512,505,60732
20240702,121000,1587504174,510,517,517,509,73562
20240702,120900,1549895070,514,521,524,509,121030
20240702,120800,1487435639,521,529,530,521,82419
20240702,120700,1444260001,531,534,535,528,262214
20240702,120600,1304701493,535,523,537,522,430689
20240702,120500,1076643858,523,522,523,521,34866
20240702,120400,1058433579,521,521,522,520,32971
20240702,120300,1041265438,520,519,521,518,35091
20240702,120200,1023027383,518,520,520,516,18538
20240702,120100,1013425553,520,521,523,519,83975
20240702,120000,969682946,521,517,521,515,32060
20240702,115900,953078656,517,522,523,517,129246
20240702,115800,885701413,522,520,522,515,97368
20240702,115700,835096659,522,522,522,522,0
20240702,115600,835096659,522,515,522,515,126022
20240702,115500,769609226,515,516,516,513,3878
20240702,115400,767613249,516,515,517,513,7183
20240702,115300,763902931,513,515,516,510,14756
20240702,115200,756322962,517,517,518,515,8600
20240702,115100,751879688,517,515,518,515,11493
20240702,115000,745944604,515,515,517,514,29177
20240702,114900,730905947,515,505,515,505,49266
20240702,114800,705742507,502,502,502,502,10
20240702,114700,705737487,506,506,506,506,5280
20240702,114600,703065807,506,505,506,505,8633
20240702,114500,698701230,505,505,505,502,5611
20240702,114400,695873831,505,503,505,502,3003
20240702,114300,694366314,503,503,503,503,1021
20240702,114200,693852751,503,506,506,503,4707
20240702,114100,691483846,506,502,506,502,12638
20240702,114000,685102788,502,502,503,502,1682
20240702,113900,684258272,500,500,502,500,3276
20240702,113800,682616859,500,500,500,500,0
20240702,113700,682616859,500,502,502,500,540
20240702,113600,682345859,502,501,502,501,109
20240702,113500,682291159,499,499,499,499,27
20240702,113400,682277686,498,499,499,498,1000
20240702,113300,681779088,499,499,499,499,4785
20240702,113200,679391373,499,499,499,496,9018
20240702,113100,674894637,499,500,500,499,2000
20240702,113000,673896636,500,499,500,499,28520
20240702,112900,659655110,500,500,500,499,5971
20240702,112800,656671390,500,500,501,499,38422
20240702,112700,637479827,502,501,502,500,2546
20240702,112600,636206458,502,502,502,502,702
20240702,112500,635854054,502,502,502,501,2466
20240702,112400,634618437,501,501,504,501,6126
20240702,112300,631549308,501,501,501,501,3000
20240702,112200,630046308,501,501,504,501,1005
20240702,112100,629542794,501,504,504,500,43156
20240702,112000,607938207,505,504,506,504,6008
20240702,111900,604906166,506,506,506,504,241
20240702,111800,604784222,506,503,506,503,1253
20240702,111700,604153957,507,504,507,504,9772
20240702,111600,599209368,503,506,506,503,5453
20240702,111500,596466501,506,507,508,501,12089
20240702,111400,590381568,507,502,508,502,39129
20240702,111300,570662757,502,501,502,501,6324
20240702,111200,567494407,502,501,502,501,779
20240702,111100,567103627,502,502,502,502,2142
20240702,111000,566028343,501,502,502,501,453
20240702,110900,565801185,502,501,503,501,869
20240702,110800,565364889,500,501,502,500,12705
20240702,110700,559006053,502,504,504,501,42106
20240702,110600,537892010,505,507,507,503,23146
20240702,110500,526208437,508,505,510,505,17406
20240702,110400,517414452,505,508,509,504,25621
20240702,110300,504462421,508,504,509,502,4597
20240702,110200,502140653,504,502,504,490,35233
20240702,110100,484655119,503,509,509,494,27873
20240702,110000,470690773,509,513,515,504,22926
20240702,105900,459004489,515,508,521,507,111208
20240702,105800,401627609,507,504,509,501,52245
20240702,105700,375245688,504,503,504,502,15200
20240702,105600,367597135,503,503,503,500,953
20240702,105500,367118468,503,498,503,498,8955
20240702,105400,362622578,499,503,503,498,3547
20240702,105300,360848689,504,498,504,498,24864
20240702,105200,348422234,498,496,498,496,7282
20240702,105100,344807287,496,494,496,494,435
20240702,105000,344591988,495,496,496,495,438
20240702,104900,344374906,497,497,497,497,1184
20240702,104800,343786458,496,496,496,496,2424
20240702,104700,342584154,496,496,496,496,10
20240702,104600,342579194,494,496,496,493,11917
20240702,104500,336693104,497,497,497,497,0
20240702,104400,336693104,497,497,498,495,521
20240702,104300,336434194,497,496,497,496,2086
20240702,104200,335397486,496,497,497,496,1205
20240702,104100,334799676,497,495,497,491,6556
20240702,104000,331553625,496,496,496,496,588
20240702,103900,331261977,496,495,497,495,4900
20240702,103800,328829344,495,491,495,491,4174
20240702,103700,326763882,495,490,495,490,7475
20240702,103600,323095481,489,495,495,489,2
20240702,103500,323094497,491,496,496,486,3177
20240702,103400,321538596,492,496,498,492,13884
20240702,103300,314686850,499,499,499,496,3195
20240702,103200,313096199,496,500,500,496,1054
20240702,103100,312573350,503,502,504,490,39884
20240702,103000,292723263,503,503,505,491,14030
20240702,102900,285739349,503,501,509,496,18075
20240702,102800,276675897,501,502,504,495,18778
20240702,102700,267283610,502,507,522,478,104514
20240702,102600,215183701,504,491,506,491,72607
20240702,102500,179092767,491,490,491,490,4908
20240702,102400,176686859,490,491,491,488,5758
20240702,102300,173866811,492,490,492,490,19769
20240702,102200,164164843,491,490,491,490,6383
20240702,102100,161035791,487,489,491,487,5005
20240702,102000,158582867,491,489,491,489,2002
20240702,101900,157601986,490,489,491,489,30879
20240702,101800,142475248,488,486,488,486,12277
20240702,101700,136489403,486,485,486,485,3235
20240702,101600,134919672,485,486,487,485,3906
20240702,101500,133021386,486,485,486,485,12711
20240702,101400,126856039,485,485,485,485,3
20240702,101300,126854584,484,484,484,484,2
20240702,101200,126853616,484,485,485,484,164
20240702,101100,126774176,485,483,485,483,4551
20240702,101000,124572930,483,481,483,481,3694
20240702,100900,122793601,480,479,480,479,10404
20240702,100800,117801481,479,479,479,479,13065
20240702,100700,111543346,477,476,477,476,6828
20240702,100600,108287218,474,474,474,474,0
20240702,100500,108287218,474,474,474,474,0
20240702,100400,108287218,474,474,474,474,17622
20240702,100300,99934390,474,478,478,474,7000
20240702,100200,96605010,478,478,478,478,510
20240702,100100,96361230,479,478,479,478,501
20240702,100000,96121751,478,478,479,478,313
20240702,095900,95972136,478,478,478,478,599
20240702,095800,95685814,478,478,478,478,590
20240702,095700,95403794,478,479,479,478,741
20240702,095600,95049492,479,479,479,479,0
20240702,095500,95049492,479,479,479,478,2143
20240702,095400,94024995,479,478,479,478,2630
20240702,095300,92767617,479,479,479,479,20
20240702,095200,92758037,479,479,479,479,5
20240702,095100,92755642,478,479,479,478,45
20240702,095000,92734127,479,478,479,478,412
20240702,094900,92537179,479,479,479,479,2322
20240702,094800,91424941,479,479,479,479,500
20240702,094700,91185441,480,480,480,480,200
20240702,094600,91089441,480,480,480,479,1174
20240702,094500,90527021,480,479,480,479,1609
20240702,094400,89754710,479,479,479,479,1
20240702,094300,89754231,480,480,480,480,0
20240702,094200,89754231,480,480,480,480,7
20240702,094100,89750871,480,480,480,479,111
20240702,094000,89697596,480,480,480,480,38
20240702,093900,89679356,480,479,480,479,151
20240702,093800,89607011,479,479,479,479,1864
20240702,093700,88714155,479,480,480,477,4
20240702,093600,88712239,480,480,480,480,1
20240702,093500,88711759,480,480,480,480,5
20240702,093400,88709359,477,477,477,477,0
20240702,093300,88709359,477,479,479,477,4
20240702,093200,88707445,480,480,480,480,5913
20240702,093100,85869205,480,480,480,480,4166
20240702,093000,83869525,480,479,480,479,7333
20240702,092900,80350008,476,477,477,476,1512
20240702,092800,79630243,477,477,477,477,223
20240702,092700,79523872,478,478,478,478,140
20240702,092600,79456952,478,478,478,478,213
20240702,092500,79355138,478,477,478,477,151
20240702,092400,79283080,476,480,480,476,168
20240702,092300,79202946,480,480,480,480,0
20240702,092200,79202946,480,480,480,480,3000
20240702,092100,77762946,480,479,480,477,901
20240702,092000,77331569,480,483,483,480,7005
20240702,091900,73969166,485,485,485,485,151
20240702,091800,73895931,486,479,486,479,1889
20240702,091700,72991093,479,479,479,479,171
20240702,091600,72909184,477,479,479,477,1572
20240702,091500,72156340,479,477,479,477,501
20240702,091400,71916363,480,481,484,479,46051
20240702,091300,49810815,481,482,485,481,1510
20240702,091200,49084315,480,487,489,480,9663
20240702,091100,44399989,487,486,487,481,3134
20240702,091000,42880696,486,477,492,476,10512
20240702,090900,37775140,485,478,485,478,25130
20240702,090800,25610216,476,473,477,473,3933
20240702,090700,23749872,473,478,478,473,3195
20240702,090600,22235780,475,478,480,475,5350
20240702,090500,19671605,478,478,478,474,6649
20240702,090400,16517267,479,480,480,479,2106
20240702,090300,15507344,479,471,479,471,16203
20240702,090200,7809658,472,471,472,471,3050
20240702,090100,6370078,467,469,469,467,1102
20240702,090000,5854092,472,475,475,471,12358