stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240703,190000,187530078,1257,1257,1257,1257,664
20240703,185900,187530078,1257,1257,1257,1257,0
20240703,185800,187530078,1257,1257,1257,1257,0
20240703,185700,187530078,1257,1257,1257,1257,0
20240703,185600,187530078,1257,1257,1257,1257,0
20240703,185500,187530078,1257,1257,1257,1257,0
20240703,185400,187530078,1257,1257,1257,1257,0
20240703,185300,187530078,1257,1257,1257,1257,0
20240703,185200,187530078,1257,1257,1257,1257,0
20240703,185100,187530078,1257,1257,1257,1257,0
20240703,185000,187530078,1257,1257,1257,1257,0
20240703,184900,187530078,1257,1257,1257,1257,0
20240703,184800,187530078,1257,1257,1257,1257,0
20240703,184700,187530078,1257,1257,1257,1257,0
20240703,184600,187530078,1257,1257,1257,1257,0
20240703,184500,187530078,1257,1257,1257,1257,0
20240703,184400,187530078,1257,1257,1257,1257,0
20240703,184300,187530078,1257,1257,1257,1257,0
20240703,184200,187530078,1257,1257,1257,1257,0
20240703,184100,187530078,1257,1257,1257,1257,0
20240703,184000,187530078,1257,1257,1257,1257,0
20240703,183900,187530078,1257,1257,1257,1257,0
20240703,183800,187530078,1257,1257,1257,1257,0
20240703,183700,187530078,1257,1257,1257,1257,0
20240703,183600,187530078,1257,1257,1257,1257,0
20240703,183500,187530078,1257,1257,1257,1257,0
20240703,183400,187530078,1257,1257,1257,1257,0
20240703,183300,187530078,1257,1257,1257,1257,0
20240703,183200,187530078,1257,1257,1257,1257,0
20240703,183100,187530078,1257,1257,1257,1257,0
20240703,183000,187530078,1257,1257,1257,1257,664
20240703,182900,187530078,1257,1257,1257,1257,0
20240703,182800,187530078,1257,1257,1257,1257,0
20240703,182700,187530078,1257,1257,1257,1257,0
20240703,182600,187530078,1257,1257,1257,1257,0
20240703,182500,187530078,1257,1257,1257,1257,0
20240703,182400,187530078,1257,1257,1257,1257,0
20240703,182300,187530078,1257,1257,1257,1257,0
20240703,182200,187530078,1257,1257,1257,1257,0
20240703,182100,187530078,1257,1257,1257,1257,0
20240703,182000,187530078,1257,1257,1257,1257,0
20240703,181900,187530078,1257,1257,1257,1257,0
20240703,181800,187530078,1257,1257,1257,1257,0
20240703,181700,187530078,1257,1257,1257,1257,0
20240703,181600,187530078,1257,1257,1257,1257,0
20240703,181500,187530078,1257,1257,1257,1257,0
20240703,181400,187530078,1257,1257,1257,1257,0
20240703,181300,187530078,1257,1257,1257,1257,0
20240703,181200,187530078,1257,1257,1257,1257,0
20240703,181100,187530078,1257,1257,1257,1257,0
20240703,181000,187530078,1257,1257,1257,1257,0
20240703,180900,187530078,1257,1257,1257,1257,0
20240703,180800,187530078,1257,1257,1257,1257,0
20240703,180700,187530078,1257,1257,1257,1257,0
20240703,180600,187530078,1257,1257,1257,1257,0
20240703,180500,187530078,1257,1257,1257,1257,0
20240703,180400,187530078,1257,1257,1257,1257,0
20240703,180300,187530078,1257,1257,1257,1257,0
20240703,180200,187530078,1257,1257,1257,1257,0
20240703,180100,187530078,1257,1257,1257,1257,0
20240703,180000,187530078,1257,1257,1257,1257,664
20240703,175900,187530078,1257,1257,1257,1257,0
20240703,175800,187530078,1257,1257,1257,1257,0
20240703,175700,187530078,1257,1257,1257,1257,0
20240703,175600,187530078,1257,1257,1257,1257,0
20240703,175500,187530078,1257,1257,1257,1257,0
20240703,175400,187530078,1257,1257,1257,1257,0
20240703,175300,187530078,1257,1257,1257,1257,0
20240703,175200,187530078,1257,1257,1257,1257,0
20240703,175100,187530078,1257,1257,1257,1257,0
20240703,175000,187530078,1257,1257,1257,1257,0
20240703,174900,187530078,1257,1257,1257,1257,0
20240703,174800,187530078,1257,1257,1257,1257,0
20240703,174700,187530078,1257,1257,1257,1257,0
20240703,174600,187530078,1257,1257,1257,1257,0
20240703,174500,187530078,1257,1257,1257,1257,0
20240703,174400,187530078,1257,1257,1257,1257,0
20240703,174300,187530078,1257,1257,1257,1257,0
20240703,174200,187530078,1257,1257,1257,1257,0
20240703,174100,187530078,1257,1257,1257,1257,0
20240703,174000,187530078,1257,1257,1257,1257,0
20240703,173900,187530078,1257,1257,1257,1257,0
20240703,173800,187530078,1257,1257,1257,1257,0
20240703,173700,187530078,1257,1257,1257,1257,0
20240703,173600,187530078,1257,1257,1257,1257,0
20240703,173500,187530078,1257,1257,1257,1257,0
20240703,173400,187530078,1257,1257,1257,1257,0
20240703,173300,187530078,1257,1257,1257,1257,0
20240703,173200,187530078,1257,1257,1257,1257,0
20240703,173100,187530078,1257,1257,1257,1257,0
20240703,173000,187530078,1257,1257,1257,1257,664
20240703,172900,187530078,1257,1257,1257,1257,0
20240703,172800,187530078,1257,1257,1257,1257,0
20240703,172700,187530078,1257,1257,1257,1257,0
20240703,172600,187530078,1257,1257,1257,1257,0
20240703,172500,187530078,1257,1257,1257,1257,0
20240703,172400,187530078,1257,1257,1257,1257,0
20240703,172300,187530078,1257,1257,1257,1257,0
20240703,172200,187530078,1257,1257,1257,1257,0
20240703,172100,187530078,1257,1257,1257,1257,0
20240703,172000,187530078,1257,1257,1257,1257,0
20240703,171900,187530078,1257,1257,1257,1257,0
20240703,171800,187530078,1257,1257,1257,1257,0
20240703,171700,187530078,1257,1257,1257,1257,0
20240703,171600,187530078,1257,1257,1257,1257,0
20240703,171500,187530078,1257,1257,1257,1257,0
20240703,171400,187530078,1257,1257,1257,1257,0
20240703,171300,187530078,1257,1257,1257,1257,0
20240703,171200,187530078,1257,1257,1257,1257,0
20240703,171100,187530078,1257,1257,1257,1257,0
20240703,171000,187530078,1257,1257,1257,1257,0
20240703,170900,187530078,1257,1257,1257,1257,0
20240703,170800,187530078,1257,1257,1257,1257,0
20240703,170700,187530078,1257,1257,1257,1257,0
20240703,170600,187530078,1257,1257,1257,1257,0
20240703,170500,187530078,1257,1257,1257,1257,0
20240703,170400,187530078,1257,1257,1257,1257,0
20240703,170300,187530078,1257,1257,1257,1257,0
20240703,170200,187530078,1257,1257,1257,1257,0
20240703,170100,187530078,1257,1257,1257,1257,0
20240703,170000,187530078,1257,1257,1257,1257,664
20240703,165900,187530078,1257,1257,1257,1257,0
20240703,165800,187530078,1257,1257,1257,1257,0
20240703,165700,187530078,1257,1257,1257,1257,0
20240703,165600,187530078,1257,1257,1257,1257,0
20240703,165500,187530078,1257,1257,1257,1257,0
20240703,165400,187530078,1257,1257,1257,1257,0
20240703,165300,187530078,1257,1257,1257,1257,0
20240703,165200,187530078,1257,1257,1257,1257,0
20240703,165100,187530078,1257,1257,1257,1257,0
20240703,165000,187530078,1257,1257,1257,1257,0
20240703,164900,187530078,1257,1257,1257,1257,0
20240703,164800,187530078,1257,1257,1257,1257,0
20240703,164700,187530078,1257,1257,1257,1257,0
20240703,164600,187530078,1257,1257,1257,1257,0
20240703,164500,187530078,1257,1257,1257,1257,0
20240703,164400,187530078,1257,1257,1257,1257,0
20240703,164300,187530078,1257,1257,1257,1257,0
20240703,164200,187530078,1257,1257,1257,1257,0
20240703,164100,187530078,1257,1257,1257,1257,0
20240703,164000,187530078,1257,1257,1257,1257,0
20240703,163900,187530078,1257,1257,1257,1257,0
20240703,163800,187530078,1257,1257,1257,1257,0
20240703,163700,187530078,1257,1257,1257,1257,0
20240703,163600,187530078,1257,1257,1257,1257,0
20240703,163500,187530078,1257,1257,1257,1257,0
20240703,163400,187530078,1257,1257,1257,1257,0
20240703,163300,187530078,1257,1257,1257,1257,0
20240703,163200,187530078,1257,1257,1257,1257,0
20240703,163100,187530078,1257,1257,1257,1257,0
20240703,163000,187530078,1257,1257,1257,1257,664
20240703,162900,187530078,1257,1257,1257,1257,0
20240703,162800,187530078,1257,1257,1257,1257,0
20240703,162700,187530078,1257,1257,1257,1257,0
20240703,162600,187530078,1257,1257,1257,1257,0
20240703,162500,187530078,1257,1257,1257,1257,0
20240703,162400,187530078,1257,1257,1257,1257,0
20240703,162300,187530078,1257,1257,1257,1257,0
20240703,162200,187530078,1257,1257,1257,1257,0
20240703,162100,187530078,1257,1257,1257,1257,0
20240703,162000,187530078,1257,1257,1257,1257,0
20240703,161900,187530078,1257,1257,1257,1257,0
20240703,161800,187530078,1257,1257,1257,1257,0
20240703,161700,187530078,1257,1257,1257,1257,0
20240703,161600,187530078,1257,1257,1257,1257,0
20240703,161500,187530078,1257,1257,1257,1257,0
20240703,161400,187530078,1257,1257,1257,1257,0
20240703,161300,187530078,1257,1257,1257,1257,0
20240703,161200,187530078,1257,1257,1257,1257,0
20240703,161100,187530078,1257,1257,1257,1257,0
20240703,161000,187530078,1257,1257,1257,1257,0
20240703,160900,187530078,1257,1257,1257,1257,0
20240703,160800,187530078,1257,1257,1257,1257,0
20240703,160700,187530078,1257,1257,1257,1257,0
20240703,160600,187530078,1257,1257,1257,1257,0
20240703,160500,187530078,1257,1257,1257,1257,0
20240703,160400,187530078,1257,1257,1257,1257,0
20240703,160300,187530078,1257,1257,1257,1257,0
20240703,160200,187530078,1257,1257,1257,1257,0
20240703,160100,187530078,1257,1257,1257,1257,0
20240703,160000,187530078,1257,1257,1257,1257,664
20240703,155900,187530078,1257,1257,1257,1257,0
20240703,155800,187530078,1257,1257,1257,1257,0
20240703,155700,187530078,1257,1257,1257,1257,0
20240703,155600,187530078,1257,1257,1257,1257,0
20240703,155500,187530078,1257,1257,1257,1257,0
20240703,155400,187530078,1257,1257,1257,1257,0
20240703,155300,187530078,1257,1257,1257,1257,0
20240703,155200,187530078,1257,1257,1257,1257,0
20240703,155100,187530078,1257,1257,1257,1257,0
20240703,155000,187530078,1257,1257,1257,1257,0
20240703,154900,187530078,1257,1257,1257,1257,0
20240703,154800,187530078,1257,1257,1257,1257,0
20240703,154700,187530078,1257,1257,1257,1257,0
20240703,154600,187530078,1257,1257,1257,1257,0
20240703,154500,187530078,1257,1257,1257,1257,0
20240703,154400,187530078,1257,1257,1257,1257,0
20240703,154300,187530078,1257,1257,1257,1257,0
20240703,154200,187530078,1257,1257,1257,1257,0
20240703,154100,187530078,1257,1257,1257,1257,0
20240703,154000,187530078,1257,1257,1257,1257,0
20240703,153900,187530078,1257,1257,1257,1257,0
20240703,153800,187530078,1257,1257,1257,1257,0
20240703,153700,187530078,1257,1257,1257,1257,0
20240703,153600,187530078,1257,1257,1257,1257,0
20240703,153500,187530078,1257,1257,1257,1257,0
20240703,153400,187530078,1257,1257,1257,1257,0
20240703,153300,187530078,1257,1257,1257,1257,0
20240703,153200,187530078,1257,1257,1257,1257,0
20240703,153100,187530078,1257,1257,1257,1257,0
20240703,153000,187530078,1257,1257,1257,1257,1328
20240703,152900,186695430,1252,1252,1252,1252,0
20240703,152800,186695430,1252,1252,1252,1252,0
20240703,152700,186695430,1252,1252,1252,1252,0
20240703,152600,186695430,1252,1252,1252,1252,0
20240703,152500,186695430,1252,1252,1252,1252,0
20240703,152400,186695430,1252,1252,1252,1252,0
20240703,152300,186695430,1252,1252,1252,1252,0
20240703,152200,186695430,1252,1252,1252,1252,0
20240703,152100,186695430,1252,1252,1252,1252,0
20240703,152000,186695430,1252,1252,1252,1252,0
20240703,151900,186695430,1252,1257,1257,1252,203
20240703,151800,186441076,1253,1256,1256,1253,720
20240703,151700,185536777,1256,1256,1256,1256,10
20240703,151600,185524217,1253,1253,1253,1253,0
20240703,151500,185524217,1253,1253,1253,1253,55
20240703,151400,185455302,1253,1253,1253,1253,174
20240703,151300,185237280,1253,1253,1253,1253,326
20240703,151200,184828802,1253,1253,1253,1253,196
20240703,151100,184583214,1253,1253,1253,1253,100
20240703,151000,184457914,1253,1253,1253,1253,186
20240703,150900,184224856,1253,1253,1253,1253,0
20240703,150800,184224856,1253,1253,1253,1253,0
20240703,150700,184224856,1253,1253,1253,1253,0
20240703,150600,184224856,1253,1253,1253,1253,0
20240703,150500,184224856,1253,1253,1253,1253,0
20240703,150400,184224856,1253,1253,1253,1253,0
20240703,150300,184224856,1253,1253,1253,1253,50
20240703,150200,184162206,1252,1252,1252,1252,220
20240703,150100,183886766,1251,1251,1251,1251,0
20240703,150000,183886766,1251,1251,1251,1251,0
20240703,145900,183886766,1251,1251,1251,1251,0
20240703,145800,183886766,1251,1251,1251,1251,100
20240703,145700,183761666,1251,1251,1251,1251,0
20240703,145600,183761666,1251,1253,1253,1251,3000
20240703,145500,180005159,1256,1256,1256,1256,0
20240703,145400,180005159,1256,1256,1256,1256,0
20240703,145300,180005159,1256,1256,1256,1256,3
20240703,145200,180001391,1256,1256,1256,1256,1
20240703,145100,180000135,1262,1262,1262,1262,0
20240703,145000,180000135,1262,1257,1262,1257,50
20240703,144900,179937040,1256,1256,1256,1256,0
20240703,144800,179937040,1256,1256,1256,1256,0
20240703,144700,179937040,1256,1256,1256,1256,0
20240703,144600,179937040,1256,1256,1256,1256,0
20240703,144500,179937040,1256,1256,1256,1256,0
20240703,144400,179937040,1256,1256,1256,1256,0
20240703,144300,179937040,1256,1256,1256,1256,55
20240703,144200,179867960,1256,1256,1256,1256,0
20240703,144100,179867960,1256,1256,1256,1256,2
20240703,144000,179865448,1256,1256,1256,1256,20
20240703,143900,179840328,1256,1256,1256,1256,0
20240703,143800,179840328,1256,1257,1257,1256,264
20240703,143700,179508742,1256,1256,1256,1256,0
20240703,143600,179508742,1256,1257,1257,1256,4
20240703,143500,179503716,1257,1252,1257,1252,9973
20240703,143400,166975813,1252,1252,1253,1252,55
20240703,143300,166906952,1253,1253,1253,1253,0
20240703,143200,166906952,1253,1253,1253,1253,0
20240703,143100,166906952,1253,1253,1253,1253,301
20240703,143000,166529799,1253,1253,1253,1253,0
20240703,142900,166529799,1253,1253,1253,1253,0
20240703,142800,166529799,1253,1253,1253,1253,0
20240703,142700,166529799,1253,1253,1253,1253,0
20240703,142600,166529799,1253,1253,1253,1253,0
20240703,142500,166529799,1253,1253,1253,1253,1120
20240703,142400,165126439,1257,1257,1257,1257,2645
20240703,142300,161801674,1257,1257,1257,1257,0
20240703,142200,161801674,1257,1257,1257,1257,0
20240703,142100,161801674,1257,1257,1257,1257,0
20240703,142000,161801674,1257,1257,1257,1257,277
20240703,141900,161453485,1255,1255,1255,1255,180
20240703,141800,161227585,1255,1255,1255,1255,8
20240703,141700,161217545,1252,1252,1252,1252,53
20240703,141600,161151189,1253,1253,1253,1253,1484
20240703,141500,159291737,1252,1252,1252,1252,0
20240703,141400,159291737,1252,1252,1252,1252,0
20240703,141300,159291737,1252,1250,1252,1250,1914
20240703,141200,156897661,1251,1251,1251,1251,0
20240703,141100,156897661,1251,1251,1251,1251,0
20240703,141000,156897661,1251,1251,1251,1251,0
20240703,140900,156897661,1251,1251,1251,1251,1
20240703,140800,156896410,1252,1252,1252,1252,0
20240703,140700,156896410,1252,1252,1252,1252,40
20240703,140600,156846330,1253,1253,1253,1253,1
20240703,140500,156845077,1254,1254,1254,1254,18
20240703,140400,156822505,1254,1254,1254,1254,30
20240703,140300,156784885,1250,1250,1250,1250,3000
20240703,140200,153034885,1250,1250,1250,1250,246
20240703,140100,152727385,1250,1252,1252,1250,2656
20240703,140000,149406583,1253,1253,1253,1253,702
20240703,135900,148526977,1253,1253,1253,1253,0
20240703,135800,148526977,1253,1253,1253,1253,700
20240703,135700,147649877,1253,1258,1262,1253,9572
20240703,135600,135625694,1259,1259,1259,1259,2
20240703,135500,135623176,1268,1268,1268,1268,0
20240703,135400,135623176,1268,1268,1268,1268,0
20240703,135300,135623176,1268,1268,1268,1268,0
20240703,135200,135623176,1268,1268,1268,1268,0
20240703,135100,135623176,1268,1268,1268,1268,0
20240703,135000,135623176,1268,1268,1268,1268,0
20240703,134900,135623176,1268,1268,1268,1268,0
20240703,134800,135623176,1268,1268,1268,1268,0
20240703,134700,135623176,1268,1268,1268,1268,83
20240703,134600,135517932,1268,1268,1268,1268,0
20240703,134500,135517932,1268,1269,1269,1259,2585
20240703,134400,132256922,1263,1263,1263,1263,302
20240703,134300,131875496,1263,1263,1263,1263,10
20240703,134200,131862866,1259,1259,1259,1259,0
20240703,134100,131862866,1259,1259,1259,1259,0
20240703,134000,131862866,1259,1259,1259,1259,0
20240703,133900,131862866,1259,1259,1259,1259,498
20240703,133800,131235884,1259,1259,1259,1259,0
20240703,133700,131235884,1259,1259,1259,1259,0
20240703,133600,131235884,1259,1259,1259,1259,0
20240703,133500,131235884,1259,1259,1259,1259,0
20240703,133400,131235884,1259,1259,1259,1259,0
20240703,133300,131235884,1259,1259,1259,1259,0
20240703,133200,131235884,1259,1259,1259,1259,0
20240703,133100,131235884,1259,1259,1259,1259,0
20240703,133000,131235884,1259,1259,1259,1259,0
20240703,132900,131235884,1259,1259,1259,1259,0
20240703,132800,131235884,1259,1259,1259,1259,0
20240703,132700,131235884,1259,1259,1259,1259,0
20240703,132600,131235884,1259,1259,1259,1259,0
20240703,132500,131235884,1259,1259,1259,1259,0
20240703,132400,131235884,1259,1259,1259,1259,0
20240703,132300,131235884,1259,1259,1259,1259,0
20240703,132200,131235884,1259,1259,1259,1259,238
20240703,132100,130936242,1259,1259,1259,1259,0
20240703,132000,130936242,1259,1259,1259,1259,0
20240703,131900,130936242,1259,1259,1259,1259,0
20240703,131800,130936242,1259,1259,1259,1259,141
20240703,131700,130758723,1260,1260,1260,1260,2
20240703,131600,130756203,1263,1263,1263,1263,0
20240703,131500,130756203,1263,1263,1263,1263,1
20240703,131400,130754940,1258,1258,1258,1258,0
20240703,131300,130754940,1258,1258,1258,1258,0
20240703,131200,130754940,1258,1258,1258,1258,1101
20240703,131100,129369882,1263,1266,1266,1258,10083
20240703,131000,116678906,1266,1266,1266,1266,268
20240703,130900,116339618,1265,1265,1265,1265,885
20240703,130800,115220093,1265,1265,1265,1265,3
20240703,130700,115216298,1261,1261,1261,1261,0
20240703,130600,115216298,1261,1261,1261,1261,0
20240703,130500,115216298,1261,1261,1261,1261,0
20240703,130400,115216298,1261,1261,1261,1261,0
20240703,130300,115216298,1261,1261,1261,1261,0
20240703,130200,115216298,1261,1261,1261,1261,0
20240703,130100,115216298,1261,1261,1261,1261,0
20240703,130000,115216298,1261,1261,1261,1261,0
20240703,125900,115216298,1261,1261,1261,1261,0
20240703,125800,115216298,1261,1261,1261,1261,300
20240703,125700,114837998,1261,1261,1261,1261,14
20240703,125600,114820344,1260,1260,1260,1260,0
20240703,125500,114820344,1260,1260,1260,1260,0
20240703,125400,114820344,1260,1260,1260,1260,0
20240703,125300,114820344,1260,1260,1260,1260,0
20240703,125200,114820344,1260,1260,1260,1260,0
20240703,125100,114820344,1260,1260,1260,1260,0
20240703,125000,114820344,1260,1260,1260,1260,0
20240703,124900,114820344,1260,1260,1260,1260,0
20240703,124800,114820344,1260,1260,1260,1260,154
20240703,124700,114626304,1260,1260,1260,1260,0
20240703,124600,114626304,1260,1260,1260,1260,0
20240703,124500,114626304,1260,1260,1260,1260,0
20240703,124400,114626304,1260,1260,1260,1260,0
20240703,124300,114626304,1260,1260,1260,1260,0
20240703,124200,114626304,1260,1260,1260,1260,0
20240703,124100,114626304,1260,1260,1260,1260,0
20240703,124000,114626304,1260,1260,1260,1260,0
20240703,123900,114626304,1260,1260,1260,1260,0
20240703,123800,114626304,1260,1260,1260,1260,0
20240703,123700,114626304,1260,1260,1260,1260,0
20240703,123600,114626304,1260,1260,1260,1260,10
20240703,123500,114613704,1265,1265,1265,1265,1
20240703,123400,114612439,1265,1265,1265,1265,12
20240703,123300,114597259,1260,1260,1260,1260,0
20240703,123200,114597259,1260,1260,1260,1260,0
20240703,123100,114597259,1260,1260,1260,1260,850
20240703,123000,113526259,1260,1260,1260,1260,0
20240703,122900,113526259,1260,1260,1260,1260,0
20240703,122800,113526259,1260,1260,1260,1260,0
20240703,122700,113526259,1260,1260,1260,1260,0
20240703,122600,113526259,1260,1260,1260,1260,0
20240703,122500,113526259,1260,1260,1260,1260,500
20240703,122400,112896259,1260,1260,1260,1260,0
20240703,122300,112896259,1260,1262,1262,1260,3851
20240703,122200,108041779,1270,1270,1270,1270,0
20240703,122100,108041779,1270,1270,1270,1270,0
20240703,122000,108041779,1270,1270,1270,1270,0
20240703,121900,108041779,1270,1270,1270,1270,0
20240703,121800,108041779,1270,1270,1270,1270,0
20240703,121700,108041779,1270,1270,1270,1270,0
20240703,121600,108041779,1270,1270,1270,1270,36
20240703,121500,107996059,1270,1270,1270,1270,0
20240703,121400,107996059,1270,1270,1270,1270,0
20240703,121300,107996059,1270,1270,1270,1270,0
20240703,121200,107996059,1270,1270,1270,1270,78
20240703,121100,107896999,1270,1270,1270,1270,39
20240703,121000,107847469,1270,1270,1270,1270,0
20240703,120900,107847469,1270,1270,1270,1270,0
20240703,120800,107847469,1270,1270,1270,1270,10
20240703,120700,107834769,1265,1265,1265,1265,0
20240703,120600,107834769,1265,1265,1265,1265,30
20240703,120500,107796819,1265,1265,1265,1265,448
20240703,120400,107230099,1264,1264,1264,1264,347
20240703,120300,106791491,1260,1260,1260,1260,0
20240703,120200,106791491,1260,1260,1260,1260,0
20240703,120100,106791491,1260,1260,1260,1260,0
20240703,120000,106791491,1260,1260,1260,1260,0
20240703,115900,106791491,1260,1260,1260,1260,0
20240703,115800,106791491,1260,1262,1262,1260,752
20240703,115700,105843185,1264,1264,1264,1264,0
20240703,115600,105843185,1264,1264,1264,1264,0
20240703,115500,105843185,1264,1264,1264,1264,0
20240703,115400,105843185,1264,1264,1264,1264,0
20240703,115300,105843185,1264,1264,1264,1264,0
20240703,115200,105843185,1264,1264,1264,1264,0
20240703,115100,105843185,1264,1264,1264,1264,0
20240703,115000,105843185,1264,1264,1264,1264,0
20240703,114900,105843185,1264,1264,1264,1264,0
20240703,114800,105843185,1264,1264,1264,1264,10
20240703,114700,105830545,1262,1262,1262,1262,100
20240703,114600,105704345,1262,1262,1262,1262,0
20240703,114500,105704345,1262,1262,1262,1262,0
20240703,114400,105704345,1262,1262,1262,1262,0
20240703,114300,105704345,1262,1262,1262,1262,0
20240703,114200,105704345,1262,1262,1262,1262,336
20240703,114100,105280313,1259,1261,1261,1259,2367
20240703,114000,102299112,1260,1260,1260,1260,0
20240703,113900,102299112,1260,1260,1260,1260,0
20240703,113800,102299112,1260,1268,1268,1260,5000
20240703,113700,95996557,1268,1268,1268,1268,0
20240703,113600,95996557,1268,1269,1269,1268,2
20240703,113500,95994020,1268,1268,1268,1268,0
20240703,113400,95994020,1268,1268,1268,1268,0
20240703,113300,95994020,1268,1268,1268,1268,0
20240703,113200,95994020,1268,1268,1268,1268,0
20240703,113100,95994020,1268,1269,1269,1268,3
20240703,113000,95990215,1276,1267,1276,1267,47
20240703,112900,95930485,1267,1267,1267,1267,0
20240703,112800,95930485,1267,1267,1267,1267,0
20240703,112700,95930485,1267,1267,1267,1267,1
20240703,112600,95929218,1266,1266,1266,1266,1
20240703,112500,95927952,1266,1267,1268,1266,3
20240703,112400,95924151,1268,1267,1268,1267,100
20240703,112300,95797361,1260,1264,1264,1260,10000
20240703,112200,83189839,1268,1268,1268,1268,0
20240703,112100,83189839,1268,1268,1268,1268,0
20240703,112000,83189839,1268,1268,1268,1268,0
20240703,111900,83189839,1268,1265,1268,1265,60
20240703,111800,83113927,1264,1264,1264,1264,0
20240703,111700,83113927,1264,1265,1265,1264,6
20240703,111600,83106342,1265,1265,1265,1265,1
20240703,111500,83105077,1264,1264,1264,1264,52
20240703,111400,83039349,1263,1263,1263,1263,0
20240703,111300,83039349,1263,1263,1263,1263,2
20240703,111200,83036823,1263,1263,1263,1263,0
20240703,111100,83036823,1263,1265,1265,1263,2638
20240703,111000,79705007,1267,1266,1267,1266,1606
20240703,110900,77670208,1265,1265,1265,1265,1340
20240703,110800,75975108,1265,1265,1265,1265,0
20240703,110700,75975108,1265,1265,1265,1265,0
20240703,110600,75975108,1265,1265,1265,1265,0
20240703,110500,75975108,1265,1265,1265,1265,0
20240703,110400,75975108,1265,1264,1265,1264,2
20240703,110300,75972579,1263,1263,1263,1263,1
20240703,110200,75971316,1267,1267,1267,1267,0
20240703,110100,75971316,1267,1267,1267,1267,0
20240703,110000,75971316,1267,1267,1267,1267,0
20240703,105900,75971316,1267,1267,1267,1267,0
20240703,105800,75971316,1267,1267,1267,1267,0
20240703,105700,75971316,1267,1267,1267,1267,0
20240703,105600,75971316,1267,1267,1267,1267,0
20240703,105500,75971316,1267,1267,1267,1267,1
20240703,105400,75970049,1266,1266,1266,1266,23
20240703,105300,75940931,1266,1266,1266,1266,100
20240703,105200,75814331,1266,1266,1266,1266,10
20240703,105100,75801671,1262,1264,1264,1262,933
20240703,105000,74622518,1264,1264,1264,1264,0
20240703,104900,74622518,1264,1265,1265,1264,801
20240703,104800,73610033,1266,1267,1267,1266,68
20240703,104700,73523927,1269,1268,1269,1268,7
20240703,104600,73515046,1267,1267,1267,1267,83
20240703,104500,73409885,1268,1269,1269,1268,107
20240703,104400,73274203,1269,1269,1269,1269,206
20240703,104300,73012789,1269,1269,1269,1269,148
20240703,104200,72824977,1269,1281,1281,1269,263
20240703,104100,72491100,1271,1272,1272,1271,1077
20240703,104000,71122100,1270,1270,1270,1270,1
20240703,103900,71120830,1282,1282,1282,1282,0
20240703,103800,71120830,1282,1282,1282,1282,0
20240703,103700,71120830,1282,1271,1282,1271,170
20240703,103600,70904555,1271,1271,1271,1271,0
20240703,103500,70904555,1271,1267,1271,1267,10
20240703,103400,70891870,1264,1264,1264,1264,0
20240703,103300,70891870,1264,1264,1264,1264,0
20240703,103200,70891870,1264,1264,1264,1264,0
20240703,103100,70891870,1264,1264,1264,1264,0
20240703,103000,70891870,1264,1264,1264,1264,0
20240703,102900,70891870,1264,1264,1264,1264,0
20240703,102800,70891870,1264,1264,1264,1264,0
20240703,102700,70891870,1264,1264,1264,1264,0
20240703,102600,70891870,1264,1267,1267,1264,24
20240703,102500,70861465,1267,1267,1267,1267,1997
20240703,102400,68331266,1267,1267,1267,1267,14
20240703,102300,68313528,1263,1263,1263,1263,16
20240703,102200,68293320,1262,1262,1262,1262,2
20240703,102100,68290796,1261,1261,1261,1261,0
20240703,102000,68290796,1261,1261,1261,1261,0
20240703,101900,68290796,1261,1261,1261,1261,0
20240703,101800,68290796,1261,1261,1261,1261,1
20240703,101700,68289535,1258,1258,1258,1258,0
20240703,101600,68289535,1258,1258,1258,1258,0
20240703,101500,68289535,1258,1258,1258,1258,0
20240703,101400,68289535,1258,1258,1258,1258,169
20240703,101300,68076933,1258,1258,1258,1258,4333
20240703,101200,62626019,1258,1258,1258,1258,0
20240703,101100,62626019,1258,1258,1258,1258,0
20240703,101000,62626019,1258,1258,1258,1258,1
20240703,100900,62624761,1257,1257,1257,1257,0
20240703,100800,62624761,1257,1258,1258,1257,283
20240703,100700,62268866,1258,1259,1259,1258,1400
20240703,100600,60506813,1258,1259,1259,1258,26
20240703,100500,60474094,1258,1265,1265,1257,3637
20240703,100400,55898341,1265,1258,1265,1258,1288
20240703,100300,54271049,1265,1265,1265,1264,771
20240703,100200,53295735,1265,1265,1265,1265,1
20240703,100100,53294470,1258,1258,1258,1258,61
20240703,100000,53217732,1258,1261,1261,1258,6500
20240703,095900,45037918,1261,1261,1261,1261,0
20240703,095800,45037918,1261,1261,1261,1261,1
20240703,095700,45036657,1259,1269,1269,1259,5929
20240703,095600,37543406,1269,1268,1269,1268,166
20240703,095500,37332917,1268,1269,1270,1268,107
20240703,095400,37197034,1271,1271,1271,1271,0
20240703,095300,37197034,1271,1270,1271,1270,136
20240703,095200,37024278,1270,1270,1270,1270,0
20240703,095100,37024278,1270,1270,1270,1270,0
20240703,095000,37024278,1270,1270,1270,1270,4
20240703,094900,37019198,1276,1276,1276,1276,12
20240703,094800,37003886,1276,1267,1276,1267,1128
20240703,094700,35573558,1268,1268,1268,1268,610
20240703,094600,34800078,1269,1269,1269,1269,25
20240703,094500,34768353,1269,1273,1273,1269,72
20240703,094400,34676981,1269,1269,1269,1269,200
20240703,094300,34423181,1270,1271,1271,1270,100
20240703,094200,34296131,1270,1277,1278,1270,14
20240703,094100,34278271,1270,1273,1273,1270,138
20240703,094000,34102867,1277,1277,1277,1277,0
20240703,093900,34102867,1277,1277,1277,1277,500
20240703,093800,33464367,1279,1279,1279,1279,70
20240703,093700,33374837,1269,1269,1269,1269,0
20240703,093600,33374837,1269,1272,1272,1269,2022
20240703,093500,30808082,1276,1276,1276,1276,100
20240703,093400,30680482,1279,1279,1279,1279,0
20240703,093300,30680482,1279,1271,1279,1271,1100
20240703,093200,29274382,1272,1272,1272,1272,0
20240703,093100,29274382,1272,1272,1272,1272,1000
20240703,093000,28002382,1280,1280,1280,1280,7
20240703,092900,27993422,1279,1279,1279,1279,100
20240703,092800,27865522,1269,1269,1269,1269,200
20240703,092700,27611722,1269,1270,1270,1269,200
20240703,092600,27357805,1271,1271,1271,1271,751
20240703,092500,26403284,1271,1271,1271,1271,660
20240703,092400,25564424,1271,1278,1278,1271,36
20240703,092300,25518654,1279,1279,1279,1279,98
20240703,092200,25393312,1279,1279,1279,1279,100
20240703,092100,25265412,1280,1270,1280,1270,4148
20240703,092000,19996979,1282,1281,1282,1281,105
20240703,091900,19862371,1270,1271,1271,1270,500
20240703,091800,19226932,1283,1275,1283,1270,3003
20240703,091700,15409209,1284,1274,1284,1274,1145
20240703,091600,13947391,1274,1275,1275,1273,2618
20240703,091500,10612035,1276,1279,1280,1276,1681
20240703,091400,8462296,1284,1284,1284,1284,0
20240703,091300,8462296,1284,1283,1284,1283,10
20240703,091200,8449458,1284,1284,1284,1278,3191
20240703,091100,4355288,1284,1284,1284,1284,26
20240703,091000,4321904,1289,1289,1289,1289,51
20240703,090900,4256165,1292,1292,1292,1292,72
20240703,090800,4163141,1292,1292,1292,1292,61
20240703,090700,4084329,1292,1287,1292,1287,1526
20240703,090600,2120217,1287,1287,1287,1287,0
20240703,090500,2120217,1287,1287,1287,1287,23
20240703,090400,2090616,1287,1287,1287,1287,30
20240703,090300,2052006,1283,1282,1283,1282,355
20240703,090200,1596551,1283,1284,1284,1283,10
20240703,090100,1583717,1285,1289,1289,1285,82
20240703,090000,1478192,1287,1291,1291,1287,644