stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240703,184400,589525563,510,510,510,510,16241
20240703,184300,589525563,510,510,510,510,0
20240703,184200,589525563,510,510,510,510,0
20240703,184100,589525563,510,510,510,510,0
20240703,184000,589525563,510,510,510,510,0
20240703,183900,589525563,510,510,510,510,0
20240703,183800,589525563,510,510,510,510,0
20240703,183700,589525563,510,510,510,510,0
20240703,183600,589525563,510,510,510,510,0
20240703,183500,589525563,510,510,510,510,0
20240703,183400,589525563,510,510,510,510,0
20240703,183300,589525563,510,510,510,510,0
20240703,183200,589525563,510,510,510,510,0
20240703,183100,589525563,510,510,510,510,0
20240703,183000,589525563,510,510,510,510,0
20240703,182900,589525563,510,510,510,510,0
20240703,182800,589525563,510,510,510,510,0
20240703,182700,589525563,510,510,510,510,0
20240703,182600,589525563,510,510,510,510,0
20240703,182500,589525563,510,510,510,510,0
20240703,182400,589525563,510,510,510,510,0
20240703,182300,589525563,510,510,510,510,0
20240703,182200,589525563,510,510,510,510,0
20240703,182100,589525563,510,510,510,510,0
20240703,182000,589525563,510,510,510,510,0
20240703,181900,589525563,510,510,510,510,0
20240703,181800,589525563,510,510,510,510,0
20240703,181700,589525563,510,510,510,510,0
20240703,181600,589525563,510,510,510,510,0
20240703,181500,589525563,510,510,510,510,0
20240703,181400,589525563,510,510,510,510,16241
20240703,181300,589525563,510,510,510,510,0
20240703,181200,589525563,510,510,510,510,0
20240703,181100,589525563,510,510,510,510,0
20240703,181000,589525563,510,510,510,510,0
20240703,180900,589525563,510,510,510,510,0
20240703,180800,589525563,510,510,510,510,0
20240703,180700,589525563,510,510,510,510,0
20240703,180600,589525563,510,510,510,510,0
20240703,180500,589525563,510,510,510,510,0
20240703,180400,589525563,510,510,510,510,0
20240703,180300,589525563,510,510,510,510,0
20240703,180200,589525563,510,510,510,510,0
20240703,180100,589525563,510,510,510,510,0
20240703,180000,589525563,510,510,510,510,0
20240703,175900,589525563,510,510,510,510,0
20240703,175800,589525563,510,510,510,510,0
20240703,175700,589525563,510,510,510,510,0
20240703,175600,589525563,510,510,510,510,0
20240703,175500,589525563,510,510,510,510,0
20240703,175400,589525563,510,510,510,510,0
20240703,175300,589525563,510,510,510,510,0
20240703,175200,589525563,510,510,510,510,0
20240703,175100,589525563,510,510,510,510,0
20240703,175000,589525563,510,510,510,510,0
20240703,174900,589525563,510,510,510,510,0
20240703,174800,589525563,510,510,510,510,0
20240703,174700,589525563,510,510,510,510,0
20240703,174600,589525563,510,510,510,510,0
20240703,174500,589525563,510,510,510,510,0
20240703,174400,589525563,510,510,510,510,16241
20240703,174300,589525563,510,510,510,510,0
20240703,174200,589525563,510,510,510,510,0
20240703,174100,589525563,510,510,510,510,0
20240703,174000,589525563,510,510,510,510,0
20240703,173900,589525563,510,510,510,510,0
20240703,173800,589525563,510,510,510,510,0
20240703,173700,589525563,510,510,510,510,0
20240703,173600,589525563,510,510,510,510,0
20240703,173500,589525563,510,510,510,510,0
20240703,173400,589525563,510,510,510,510,0
20240703,173300,589525563,510,510,510,510,0
20240703,173200,589525563,510,510,510,510,0
20240703,173100,589525563,510,510,510,510,0
20240703,173000,589525563,510,510,510,510,0
20240703,172900,589525563,510,510,510,510,0
20240703,172800,589525563,510,510,510,510,0
20240703,172700,589525563,510,510,510,510,0
20240703,172600,589525563,510,510,510,510,0
20240703,172500,589525563,510,510,510,510,0
20240703,172400,589525563,510,510,510,510,0
20240703,172300,589525563,510,510,510,510,0
20240703,172200,589525563,510,510,510,510,0
20240703,172100,589525563,510,510,510,510,0
20240703,172000,589525563,510,510,510,510,0
20240703,171900,589525563,510,510,510,510,0
20240703,171800,589525563,510,510,510,510,0
20240703,171700,589525563,510,510,510,510,0
20240703,171600,589525563,510,510,510,510,0
20240703,171500,589525563,510,510,510,510,0
20240703,171400,589525563,510,510,510,510,16241
20240703,171300,589525563,510,510,510,510,0
20240703,171200,589525563,510,510,510,510,0
20240703,171100,589525563,510,510,510,510,0
20240703,171000,589525563,510,510,510,510,0
20240703,170900,589525563,510,510,510,510,0
20240703,170800,589525563,510,510,510,510,0
20240703,170700,589525563,510,510,510,510,0
20240703,170600,589525563,510,510,510,510,0
20240703,170500,589525563,510,510,510,510,0
20240703,170400,589525563,510,510,510,510,0
20240703,170300,589525563,510,510,510,510,0
20240703,170200,589525563,510,510,510,510,0
20240703,170100,589525563,510,510,510,510,0
20240703,170000,589525563,510,510,510,510,0
20240703,165900,589525563,510,510,510,510,0
20240703,165800,589525563,510,510,510,510,0
20240703,165700,589525563,510,510,510,510,0
20240703,165600,589525563,510,510,510,510,0
20240703,165500,589525563,510,510,510,510,0
20240703,165400,589525563,510,510,510,510,0
20240703,165300,589525563,510,510,510,510,0
20240703,165200,589525563,510,510,510,510,0
20240703,165100,589525563,510,510,510,510,0
20240703,165000,589525563,510,510,510,510,0
20240703,164900,589525563,510,510,510,510,0
20240703,164800,589525563,510,510,510,510,0
20240703,164700,589525563,510,510,510,510,0
20240703,164600,589525563,510,510,510,510,0
20240703,164500,589525563,510,510,510,510,0
20240703,164400,589525563,510,510,510,510,16241
20240703,164300,589525563,510,510,510,510,0
20240703,164200,589525563,510,510,510,510,0
20240703,164100,589525563,510,510,510,510,0
20240703,164000,589525563,510,510,510,510,0
20240703,163900,589525563,510,510,510,510,0
20240703,163800,589525563,510,510,510,510,0
20240703,163700,589525563,510,510,510,510,0
20240703,163600,589525563,510,510,510,510,0
20240703,163500,589525563,510,510,510,510,0
20240703,163400,589525563,510,510,510,510,0
20240703,163300,589525563,510,510,510,510,0
20240703,163200,589525563,510,510,510,510,0
20240703,163100,589525563,510,510,510,510,0
20240703,163000,589525563,510,510,510,510,0
20240703,162900,589525563,510,510,510,510,0
20240703,162800,589525563,510,510,510,510,0
20240703,162700,589525563,510,510,510,510,0
20240703,162600,589525563,510,510,510,510,0
20240703,162500,589525563,510,510,510,510,0
20240703,162400,589525563,510,510,510,510,0
20240703,162300,589525563,510,510,510,510,0
20240703,162200,589525563,510,510,510,510,0
20240703,162100,589525563,510,510,510,510,0
20240703,162000,589525563,510,510,510,510,0
20240703,161900,589525563,510,510,510,510,0
20240703,161800,589525563,510,510,510,510,0
20240703,161700,589525563,510,510,510,510,0
20240703,161600,589525563,510,510,510,510,0
20240703,161500,589525563,510,510,510,510,0
20240703,161400,589525563,510,510,510,510,16241
20240703,161300,589525563,510,510,510,510,0
20240703,161200,589525563,510,510,510,510,0
20240703,161100,589525563,510,510,510,510,0
20240703,161000,589525563,510,510,510,510,0
20240703,160900,589525563,510,510,510,510,0
20240703,160800,589525563,510,510,510,510,0
20240703,160700,589525563,510,510,510,510,0
20240703,160600,589525563,510,510,510,510,0
20240703,160500,589525563,510,510,510,510,0
20240703,160400,589525563,510,510,510,510,0
20240703,160300,589525563,510,510,510,510,0
20240703,160200,589525563,510,510,510,510,0
20240703,160100,589525563,510,510,510,510,0
20240703,160000,589525563,510,510,510,510,0
20240703,155900,589525563,510,510,510,510,0
20240703,155800,589525563,510,510,510,510,0
20240703,155700,589525563,510,510,510,510,0
20240703,155600,589525563,510,510,510,510,0
20240703,155500,589525563,510,510,510,510,0
20240703,155400,589525563,510,510,510,510,0
20240703,155300,589525563,510,510,510,510,0
20240703,155200,589525563,510,510,510,510,0
20240703,155100,589525563,510,510,510,510,0
20240703,155000,589525563,510,510,510,510,0
20240703,154900,589525563,510,510,510,510,0
20240703,154800,589525563,510,510,510,510,0
20240703,154700,589525563,510,510,510,510,0
20240703,154600,589525563,510,510,510,510,0
20240703,154500,589525563,510,510,510,510,0
20240703,154400,589525563,510,510,510,510,16241
20240703,154300,589525563,510,510,510,510,0
20240703,154200,589525563,510,510,510,510,0
20240703,154100,589525563,510,510,510,510,0
20240703,154000,589525563,510,510,510,510,0
20240703,153900,589525563,510,510,510,510,0
20240703,153800,589525563,510,510,510,510,0
20240703,153700,589525563,510,510,510,510,0
20240703,153600,589525563,510,510,510,510,0
20240703,153500,589525563,510,510,510,510,0
20240703,153400,589525563,510,510,510,510,0
20240703,153300,589525563,510,510,510,510,0
20240703,153200,589525563,510,510,510,510,0
20240703,153100,589525563,510,510,510,510,0
20240703,153000,589525563,510,510,510,510,16241
20240703,152900,581242653,504,504,504,504,0
20240703,152800,581242653,504,504,504,504,0
20240703,152700,581242653,504,504,504,504,0
20240703,152600,581242653,504,504,504,504,0
20240703,152500,581242653,504,504,504,504,0
20240703,152400,581242653,504,504,504,504,0
20240703,152300,581242653,504,504,504,504,0
20240703,152200,581242653,504,504,504,504,0
20240703,152100,581242653,504,504,504,504,0
20240703,152000,581242653,504,504,504,504,0
20240703,151900,581242653,504,504,508,503,2311
20240703,151800,580071716,507,503,507,503,382
20240703,151700,579879566,507,503,507,503,8157
20240703,151600,575749917,504,504,504,504,1985
20240703,151500,574749477,504,502,504,500,30301
20240703,151400,559592166,502,502,502,502,3
20240703,151300,559590660,505,501,505,501,3445
20240703,151200,557864711,501,507,507,500,23719
20240703,151100,545941140,507,505,507,505,544
20240703,151000,545666416,507,506,507,506,230
20240703,150900,545550035,507,507,507,507,2
20240703,150800,545549021,509,509,509,509,0
20240703,150700,545549021,509,509,509,509,0
20240703,150600,545549021,509,509,509,509,0
20240703,150500,545549021,509,509,509,509,1
20240703,150400,545548512,506,508,508,506,1453
20240703,150300,544813291,509,510,510,509,2
20240703,150200,544812272,506,506,506,506,6
20240703,150100,544809236,509,509,509,509,0
20240703,150000,544809236,509,507,509,505,2349
20240703,145900,543614666,509,509,509,509,0
20240703,145800,543614666,509,509,509,509,6
20240703,145700,543611612,509,509,509,509,119
20240703,145600,543551041,507,509,509,507,4092
20240703,145500,541475997,508,508,508,508,500
20240703,145400,541221997,507,507,507,507,0
20240703,145300,541221997,507,508,508,507,657
20240703,145200,540888494,507,507,507,507,33
20240703,145100,540871763,507,507,507,507,9
20240703,145000,540867200,507,507,507,507,1704
20240703,144900,540003272,510,510,510,510,0
20240703,144800,540003272,510,510,510,510,0
20240703,144700,540003272,510,510,510,510,0
20240703,144600,540003272,510,510,510,510,0
20240703,144500,540003272,510,510,510,510,3
20240703,144400,540001742,510,510,510,510,1
20240703,144300,540001232,507,507,507,507,0
20240703,144200,540001232,507,507,507,507,0
20240703,144100,540001232,507,507,507,507,0
20240703,144000,540001232,507,507,507,507,0
20240703,143900,540001232,507,507,507,507,0
20240703,143800,540001232,507,507,507,507,0
20240703,143700,540001232,507,507,507,507,81
20240703,143600,539960165,507,507,507,507,0
20240703,143500,539960165,507,507,507,507,33
20240703,143400,539943434,507,507,507,507,985
20240703,143300,539444039,507,507,507,507,0
20240703,143200,539444039,507,507,507,507,0
20240703,143100,539444039,507,508,508,507,330
20240703,143000,539276704,509,509,509,509,5
20240703,142900,539274159,510,510,510,510,0
20240703,142800,539274159,510,510,510,510,0
20240703,142700,539274159,510,509,510,509,73
20240703,142600,539236999,510,510,510,510,1027
20240703,142500,538713229,510,510,510,510,148
20240703,142400,538637749,509,509,509,509,2
20240703,142300,538636731,509,509,509,509,5
20240703,142200,538634186,509,509,509,509,5
20240703,142100,538631641,507,507,507,507,50
20240703,142000,538606291,507,507,507,507,0
20240703,141900,538606291,507,507,507,507,0
20240703,141800,538606291,507,507,507,507,34
20240703,141700,538589053,507,507,507,507,0
20240703,141600,538589053,507,507,507,507,0
20240703,141500,538589053,507,507,507,507,0
20240703,141400,538589053,507,507,507,507,0
20240703,141300,538589053,507,506,507,506,3976
20240703,141200,536574582,505,505,505,505,0
20240703,141100,536574582,505,505,505,505,0
20240703,141000,536574582,505,505,505,505,182
20240703,140900,536482672,506,506,506,506,0
20240703,140800,536482672,506,506,506,506,0
20240703,140700,536482672,506,506,506,506,0
20240703,140600,536482672,506,506,506,506,0
20240703,140500,536482672,506,506,506,506,91
20240703,140400,536436626,506,506,506,506,0
20240703,140300,536436626,506,506,506,506,566
20240703,140200,536150230,506,506,506,506,0
20240703,140100,536150230,506,506,506,506,33
20240703,140000,536133532,507,507,507,507,0
20240703,135900,536133532,507,509,509,507,1412
20240703,135800,535417645,510,510,510,510,0
20240703,135700,535417645,510,510,510,510,15
20240703,135600,535409995,511,511,511,511,1
20240703,135500,535409484,509,509,509,507,38
20240703,135400,535390179,510,512,512,510,4
20240703,135300,535388135,511,510,511,510,2
20240703,135200,535387114,511,511,511,511,0
20240703,135100,535387114,511,511,511,511,0
20240703,135000,535387114,511,511,511,511,0
20240703,134900,535387114,511,508,511,508,10944
20240703,134800,529800998,507,505,507,505,551
20240703,134700,529522181,506,506,506,506,1565
20240703,134600,528730291,506,506,506,506,0
20240703,134500,528730291,506,503,506,503,9992
20240703,134400,523679733,503,503,503,503,33
20240703,134300,523663134,503,503,503,503,1
20240703,134200,523662631,506,505,506,502,4507
20240703,134100,521394582,506,506,506,506,1000
20240703,134000,520888582,506,506,506,506,0
20240703,133900,520888582,506,506,506,506,0
20240703,133800,520888582,506,506,506,506,2065
20240703,133700,519843692,506,506,506,506,2945
20240703,133600,518353522,506,506,506,506,1479
20240703,133500,517605148,506,506,506,506,1000
20240703,133400,517099148,507,507,507,507,0
20240703,133300,517099148,507,507,507,507,500
20240703,133200,516845648,507,507,507,507,89
20240703,133100,516800525,508,508,508,508,772
20240703,133000,516408349,507,507,507,507,0
20240703,132900,516408349,507,508,508,507,786
20240703,132800,516009644,508,509,509,508,1172
20240703,132700,515413698,508,508,508,508,33
20240703,132600,515396934,508,508,508,508,1529
20240703,132500,514620202,508,508,508,508,0
20240703,132400,514620202,508,507,508,507,2284
20240703,132300,513461228,508,508,508,508,106
20240703,132200,513407380,508,508,508,508,1
20240703,132100,513406872,506,506,506,506,0
20240703,132000,513406872,506,505,506,505,106
20240703,131900,513353341,505,506,506,504,3077
20240703,131800,511799441,506,511,511,506,17000
20240703,131700,503181472,512,511,512,511,26
20240703,131600,503168176,511,510,511,510,52990
20240703,131500,476098114,509,509,509,509,1779
20240703,131400,475192603,509,509,509,509,0
20240703,131300,475192603,509,509,509,509,0
20240703,131200,475192603,509,509,509,509,0
20240703,131100,475192603,509,509,509,509,5001
20240703,131000,472647094,509,509,509,509,1
20240703,130900,472646585,504,506,506,504,9146
20240703,130800,468021888,505,509,509,505,15000
20240703,130700,460438519,511,511,511,511,1
20240703,130600,460438008,511,510,511,510,5648
20240703,130500,457557454,510,510,510,510,196
20240703,130400,457457494,510,510,510,510,3930
20240703,130300,455453194,511,511,511,511,4363
20240703,130200,453223701,514,513,514,513,1020
20240703,130100,452700421,513,511,513,511,2529
20240703,130000,451403165,513,510,513,510,1569
20240703,125900,450599966,510,510,510,510,0
20240703,125800,450599966,510,509,510,509,2056
20240703,125700,449551702,509,509,509,509,0
20240703,125600,449551702,509,509,509,509,500
20240703,125500,449297202,507,507,507,507,0
20240703,125400,449297202,507,507,507,507,0
20240703,125300,449297202,507,507,507,507,0
20240703,125200,449297202,507,508,508,507,2033
20240703,125100,448264471,507,507,507,507,1
20240703,125000,448263964,506,508,508,506,199
20240703,124900,448162964,509,509,509,509,73
20240703,124800,448125807,509,508,509,508,1546
20240703,124700,447340190,508,508,508,508,1
20240703,124600,447339682,507,507,507,507,152
20240703,124500,447262618,507,507,507,507,3000
20240703,124400,445741618,503,504,504,503,2274
20240703,124300,444596838,503,503,503,503,21
20240703,124200,444586275,507,502,507,502,5009
20240703,124100,442049612,502,502,502,502,0
20240703,124000,442049612,502,502,502,502,0
20240703,123900,442049612,502,502,502,502,0
20240703,123800,442049612,502,502,502,502,17357
20240703,123700,433336398,502,504,505,502,881
20240703,123600,432894128,504,504,504,502,127
20240703,123500,432830325,501,501,501,501,33
20240703,123400,432813792,501,504,504,501,19273
20240703,123300,423153436,505,505,505,505,4
20240703,123200,423151416,505,505,505,505,0
20240703,123100,423151416,505,505,506,505,1558
20240703,123000,422364551,505,505,505,505,1
20240703,122900,422364046,505,504,505,504,247
20240703,122800,422239557,504,505,505,504,8
20240703,122700,422235521,504,504,505,504,962
20240703,122600,421749714,505,505,505,505,1
20240703,122500,421749209,502,502,502,502,51
20240703,122400,421723607,502,504,504,502,12403
20240703,122300,415494028,504,504,504,504,196
20240703,122200,415395244,504,504,504,504,0
20240703,122100,415395244,504,504,504,504,0
20240703,122000,415395244,504,504,504,504,0
20240703,121900,415395244,504,504,504,504,465
20240703,121800,415160884,504,503,504,502,11062
20240703,121700,409596029,502,503,503,502,3068
20240703,121600,408055863,503,503,503,503,928
20240703,121500,407589079,502,502,502,502,0
20240703,121400,407589079,502,502,502,502,0
20240703,121300,407589079,502,502,502,502,555
20240703,121200,407310469,501,503,503,501,2722
20240703,121100,405945077,503,503,504,503,934
20240703,121000,405475077,502,503,503,502,1003
20240703,120900,404971562,503,504,504,503,910
20240703,120800,404513722,504,504,504,504,2435
20240703,120700,403286482,504,504,504,504,1
20240703,120600,403285978,503,503,503,503,0
20240703,120500,403285978,503,503,503,503,0
20240703,120400,403285978,503,503,503,503,563
20240703,120300,403002789,504,504,504,504,959
20240703,120200,402519453,504,504,504,504,298
20240703,120100,402369261,505,501,505,501,6412
20240703,120000,399143885,502,502,502,502,3000
20240703,115900,397637885,502,501,502,501,3000
20240703,115800,396131980,499,499,499,499,1751
20240703,115700,395258231,501,499,502,496,41947
20240703,115600,374434223,499,501,501,499,5000
20240703,115500,371938414,501,504,504,501,5015
20240703,115400,369425779,499,508,508,499,10275
20240703,115300,364274769,508,506,508,505,5005
20240703,115200,361744862,509,509,509,509,1
20240703,115100,361744353,507,507,507,507,0
20240703,115000,361744353,507,507,507,507,300
20240703,114900,361592253,507,507,508,507,377
20240703,114800,361400818,508,505,508,505,709
20240703,114700,361041438,507,511,511,500,20321
20240703,114600,350801568,510,510,510,510,194
20240703,114500,350702628,510,510,510,510,164
20240703,114400,350618988,510,510,512,510,200
20240703,114300,350516986,510,512,512,510,1040
20240703,114200,349984752,512,511,512,511,164
20240703,114100,349900907,512,513,514,512,1364
20240703,114000,349201323,513,513,513,513,100
20240703,113900,349150023,513,513,513,513,0
20240703,113800,349150023,513,515,515,513,2283
20240703,113700,347975173,515,515,515,515,1
20240703,113600,347974658,516,515,516,515,1012
20240703,113500,347453469,516,516,516,516,0
20240703,113400,347453469,516,516,516,516,971
20240703,113300,346952433,516,516,516,516,804
20240703,113200,346537569,516,515,516,515,2043
20240703,113100,345484223,515,515,515,515,633
20240703,113000,345158228,515,514,515,514,1432
20240703,112900,344421222,514,514,514,514,0
20240703,112800,344421222,514,515,515,514,1200
20240703,112700,343803422,514,514,514,514,2
20240703,112600,343802394,514,514,515,514,709
20240703,112500,343437325,513,513,514,513,433
20240703,112400,343215156,513,513,513,513,406
20240703,112300,343006878,512,512,512,512,0
20240703,112200,343006878,512,512,512,512,0
20240703,112100,343006878,512,512,512,512,0
20240703,112000,343006878,512,515,515,510,2003
20240703,111900,341976694,518,518,518,518,144
20240703,111800,341902102,518,518,518,518,60
20240703,111700,341871022,518,518,518,518,1927
20240703,111600,340872836,519,518,519,518,317
20240703,111500,340708343,519,518,519,518,5000
20240703,111400,338113880,519,519,519,519,3207
20240703,111300,336449447,519,519,519,519,2400
20240703,111200,335203847,519,519,519,519,406
20240703,111100,334993133,520,509,520,509,1996
20240703,111000,333961148,517,510,517,510,10811
20240703,110900,328407987,510,509,510,509,96
20240703,110800,328359121,509,512,512,509,19628
20240703,110700,318333406,511,513,513,511,7816
20240703,110600,314335256,512,512,512,512,0
20240703,110500,314335256,512,512,512,512,3020
20240703,110400,312789016,512,512,512,512,0
20240703,110300,312789016,512,513,513,512,636
20240703,110200,312462932,513,513,513,513,506
20240703,110100,312203354,512,512,512,512,9961
20240703,110000,307103322,513,513,513,512,1320
20240703,105900,306427328,513,515,515,512,10945
20240703,105800,300811134,515,515,515,515,1
20240703,105700,300810619,516,514,516,514,401
20240703,105600,300604503,514,514,514,514,0
20240703,105500,300604503,514,514,514,514,6
20240703,105400,300601419,513,513,513,513,0
20240703,105300,300601419,513,513,513,513,1
20240703,105200,300600906,513,515,515,513,111
20240703,105100,300543811,516,515,516,515,87
20240703,105000,300498920,515,515,515,515,881
20240703,104900,300045205,514,514,514,514,0
20240703,104800,300045205,514,514,514,514,51
20240703,104700,300018991,514,514,514,514,3
20240703,104600,300017449,514,514,514,514,958
20240703,104500,299525037,513,513,513,513,0
20240703,104400,299525037,513,517,517,513,22
20240703,104300,299513732,516,513,516,512,6005
20240703,104200,296433385,512,517,518,512,1113
20240703,104100,295858637,518,518,518,518,100
20240703,104000,295806837,517,514,517,514,10
20240703,103900,295801682,520,519,520,519,4
20240703,103800,295799603,515,514,515,514,6521
20240703,103700,292445892,514,514,514,514,958
20240703,103600,291953480,514,514,514,514,0
20240703,103500,291953480,514,512,514,512,35
20240703,103400,291935558,512,513,514,512,1581
20240703,103300,291125122,512,512,512,512,400
20240703,103200,290920322,510,515,515,505,22293
20240703,103100,279579450,516,520,520,516,14416
20240703,103000,272125645,521,521,521,521,28
20240703,102900,272111057,520,521,521,520,4716
20240703,102800,269654471,519,520,520,519,420
20240703,102700,269436421,520,520,520,519,1445
20240703,102600,268685041,520,520,520,519,858
20240703,102500,268239481,520,518,520,518,903
20240703,102400,267771159,518,518,518,518,0
20240703,102300,267771159,518,518,518,518,1
20240703,102200,267770641,517,517,517,517,967
20240703,102100,267270702,518,518,518,518,78
20240703,102000,267230298,516,516,516,516,0
20240703,101900,267230298,516,519,519,516,2580
20240703,101800,265895118,519,521,521,519,220
20240703,101700,265780918,520,520,520,518,1741
20240703,101600,264875608,520,520,520,520,2824
20240703,101500,263407128,520,520,520,520,1806
20240703,101400,262468008,520,518,520,518,1186
20240703,101300,261853299,518,513,518,513,4181
20240703,101200,259691869,513,513,513,513,1
20240703,101100,259691356,518,513,518,513,403
20240703,101000,259484087,513,513,513,513,3800
20240703,100900,257534687,510,519,520,510,12073
20240703,100800,251289336,519,519,519,515,1864
20240703,100700,250322632,519,518,521,518,26591
20240703,100600,236500989,518,515,519,515,6304
20240703,100500,233238727,515,509,515,509,14108
20240703,100400,226006388,509,504,510,504,4291
20240703,100300,223828052,504,502,504,500,3331
20240703,100200,222154988,499,503,504,499,3046
20240703,100100,220622839,503,499,503,498,1234
20240703,100000,220007282,498,498,498,498,2149
20240703,095900,218937080,499,500,500,498,5387
20240703,095800,216247565,505,501,505,501,2440
20240703,095700,215016985,500,500,500,500,20
20240703,095600,215006985,499,499,499,499,100
20240703,095500,214957085,499,500,500,499,5745
20240703,095400,212089895,500,500,500,500,472
20240703,095300,211853895,500,504,504,500,797
20240703,095200,211454794,499,499,499,499,2233
20240703,095100,210340527,500,501,501,500,8082
20240703,095000,206295551,501,501,501,501,1
20240703,094900,206295050,504,504,504,501,2584
20240703,094800,204992717,504,503,504,503,8161
20240703,094700,200887136,503,503,503,503,4
20240703,094600,200885124,502,500,502,500,3479
20240703,094500,199144437,500,501,501,500,13
20240703,094400,199137934,502,503,503,497,13981
20240703,094300,192162604,503,506,506,503,1590
20240703,094200,191361088,507,509,509,506,1081
20240703,094100,190812324,510,510,510,510,284
20240703,094000,190667484,510,510,510,510,7369
20240703,093900,186909294,510,510,510,510,15
20240703,093800,186901644,511,511,511,511,37
20240703,093700,186882737,511,510,511,510,140
20240703,093600,186811218,510,509,510,509,1197
20240703,093500,186201425,509,509,509,509,150
20240703,093400,186125075,510,510,510,510,200
20240703,093300,186023075,508,508,508,508,908
20240703,093200,185561811,508,513,513,505,8317
20240703,093100,181311576,513,509,513,509,2491
20240703,093000,180043653,509,509,509,509,1867
20240703,092900,179093350,509,511,514,509,777
20240703,092800,178696234,510,514,514,510,2123
20240703,092700,177611152,512,512,512,512,901
20240703,092600,177149840,512,512,513,511,11526
20240703,092500,171258412,511,511,511,510,4703
20240703,092400,168856547,511,508,511,507,9480
20240703,092300,164039581,508,507,508,507,1619
20240703,092200,163217159,507,506,507,506,5258
20240703,092100,160552826,506,505,506,505,10786
20240703,092000,155097355,504,503,504,503,825
20240703,091900,154682035,503,500,503,500,1776
20240703,091800,153793609,500,499,500,499,4321
20240703,091700,151633669,499,498,501,498,584
20240703,091600,151342264,498,498,498,497,31394
20240703,091500,135709451,499,500,500,498,2788
20240703,091400,134318651,499,502,502,499,6512
20240703,091300,131057532,502,503,507,502,2770
20240703,091200,129664429,504,503,507,502,15207
20240703,091100,122008418,503,503,504,503,8328
20240703,091000,117817649,508,507,508,502,9136
20240703,090900,113196145,508,508,508,505,7603
20240703,090800,109344880,507,505,508,505,8253
20240703,090700,105157576,505,500,505,500,12214
20240703,090600,99004177,498,497,500,495,22137
20240703,090500,88004523,496,492,499,486,36993
20240703,090400,69612266,491,504,505,491,58444
20240703,090300,40589326,505,516,516,504,30326
20240703,090200,25169926,516,520,521,514,9014
20240703,090100,20504196,520,514,521,513,3043
20240703,090000,18927379,513,510,520,510,37014