stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240703,190600,463575810,1670,1670,1670,1670,1523
20240703,190500,463575810,1670,1670,1670,1670,0
20240703,190400,463575810,1670,1670,1670,1670,0
20240703,190300,463575810,1670,1670,1670,1670,0
20240703,190200,463575810,1670,1670,1670,1670,0
20240703,190100,463575810,1670,1670,1670,1670,0
20240703,190000,463575810,1670,1670,1670,1670,0
20240703,185900,463575810,1670,1670,1670,1670,0
20240703,185800,463575810,1670,1670,1670,1670,0
20240703,185700,463575810,1670,1670,1670,1670,0
20240703,185600,463575810,1670,1670,1670,1670,0
20240703,185500,463575810,1670,1670,1670,1670,0
20240703,185400,463575810,1670,1670,1670,1670,0
20240703,185300,463575810,1670,1670,1670,1670,0
20240703,185200,463575810,1670,1670,1670,1670,0
20240703,185100,463575810,1670,1670,1670,1670,0
20240703,185000,463575810,1670,1670,1670,1670,0
20240703,184900,463575810,1670,1670,1670,1670,0
20240703,184800,463575810,1670,1670,1670,1670,0
20240703,184700,463575810,1670,1670,1670,1670,0
20240703,184600,463575810,1670,1670,1670,1670,0
20240703,184500,463575810,1670,1670,1670,1670,0
20240703,184400,463575810,1670,1670,1670,1670,0
20240703,184300,463575810,1670,1670,1670,1670,0
20240703,184200,463575810,1670,1670,1670,1670,0
20240703,184100,463575810,1670,1670,1670,1670,0
20240703,184000,463575810,1670,1670,1670,1670,0
20240703,183900,463575810,1670,1670,1670,1670,0
20240703,183800,463575810,1670,1670,1670,1670,0
20240703,183700,463575810,1670,1670,1670,1670,0
20240703,183600,463575810,1670,1670,1670,1670,1523
20240703,183500,463575810,1670,1670,1670,1670,0
20240703,183400,463575810,1670,1670,1670,1670,0
20240703,183300,463575810,1670,1670,1670,1670,0
20240703,183200,463575810,1670,1670,1670,1670,0
20240703,183100,463575810,1670,1670,1670,1670,0
20240703,183000,463575810,1670,1670,1670,1670,0
20240703,182900,463575810,1670,1670,1670,1670,0
20240703,182800,463575810,1670,1670,1670,1670,0
20240703,182700,463575810,1670,1670,1670,1670,0
20240703,182600,463575810,1670,1670,1670,1670,0
20240703,182500,463575810,1670,1670,1670,1670,0
20240703,182400,463575810,1670,1670,1670,1670,0
20240703,182300,463575810,1670,1670,1670,1670,0
20240703,182200,463575810,1670,1670,1670,1670,0
20240703,182100,463575810,1670,1670,1670,1670,0
20240703,182000,463575810,1670,1670,1670,1670,0
20240703,181900,463575810,1670,1670,1670,1670,0
20240703,181800,463575810,1670,1670,1670,1670,0
20240703,181700,463575810,1670,1670,1670,1670,0
20240703,181600,463575810,1670,1670,1670,1670,0
20240703,181500,463575810,1670,1670,1670,1670,0
20240703,181400,463575810,1670,1670,1670,1670,0
20240703,181300,463575810,1670,1670,1670,1670,0
20240703,181200,463575810,1670,1670,1670,1670,0
20240703,181100,463575810,1670,1670,1670,1670,0
20240703,181000,463575810,1670,1670,1670,1670,0
20240703,180900,463575810,1670,1670,1670,1670,0
20240703,180800,463575810,1670,1670,1670,1670,0
20240703,180700,463575810,1670,1670,1670,1670,0
20240703,180600,463575810,1670,1670,1670,1670,1523
20240703,180500,463575810,1670,1670,1670,1670,0
20240703,180400,463575810,1670,1670,1670,1670,0
20240703,180300,463575810,1670,1670,1670,1670,0
20240703,180200,463575810,1670,1670,1670,1670,0
20240703,180100,463575810,1670,1670,1670,1670,0
20240703,180000,463575810,1670,1670,1670,1670,0
20240703,175900,463575810,1670,1670,1670,1670,0
20240703,175800,463575810,1670,1670,1670,1670,0
20240703,175700,463575810,1670,1670,1670,1670,0
20240703,175600,463575810,1670,1670,1670,1670,0
20240703,175500,463575810,1670,1670,1670,1670,0
20240703,175400,463575810,1670,1670,1670,1670,0
20240703,175300,463575810,1670,1670,1670,1670,0
20240703,175200,463575810,1670,1670,1670,1670,0
20240703,175100,463575810,1670,1670,1670,1670,0
20240703,175000,463575810,1670,1670,1670,1670,0
20240703,174900,463575810,1670,1670,1670,1670,0
20240703,174800,463575810,1670,1670,1670,1670,0
20240703,174700,463575810,1670,1670,1670,1670,0
20240703,174600,463575810,1670,1670,1670,1670,0
20240703,174500,463575810,1670,1670,1670,1670,0
20240703,174400,463575810,1670,1670,1670,1670,0
20240703,174300,463575810,1670,1670,1670,1670,0
20240703,174200,463575810,1670,1670,1670,1670,0
20240703,174100,463575810,1670,1670,1670,1670,0
20240703,174000,463575810,1670,1670,1670,1670,0
20240703,173900,463575810,1670,1670,1670,1670,0
20240703,173800,463575810,1670,1670,1670,1670,0
20240703,173700,463575810,1670,1670,1670,1670,0
20240703,173600,463575810,1670,1670,1670,1670,1523
20240703,173500,463575810,1670,1670,1670,1670,0
20240703,173400,463575810,1670,1670,1670,1670,0
20240703,173300,463575810,1670,1670,1670,1670,0
20240703,173200,463575810,1670,1670,1670,1670,0
20240703,173100,463575810,1670,1670,1670,1670,0
20240703,173000,463575810,1670,1670,1670,1670,0
20240703,172900,463575810,1670,1670,1670,1670,0
20240703,172800,463575810,1670,1670,1670,1670,0
20240703,172700,463575810,1670,1670,1670,1670,0
20240703,172600,463575810,1670,1670,1670,1670,0
20240703,172500,463575810,1670,1670,1670,1670,0
20240703,172400,463575810,1670,1670,1670,1670,0
20240703,172300,463575810,1670,1670,1670,1670,0
20240703,172200,463575810,1670,1670,1670,1670,0
20240703,172100,463575810,1670,1670,1670,1670,0
20240703,172000,463575810,1670,1670,1670,1670,0
20240703,171900,463575810,1670,1670,1670,1670,0
20240703,171800,463575810,1670,1670,1670,1670,0
20240703,171700,463575810,1670,1670,1670,1670,0
20240703,171600,463575810,1670,1670,1670,1670,0
20240703,171500,463575810,1670,1670,1670,1670,0
20240703,171400,463575810,1670,1670,1670,1670,0
20240703,171300,463575810,1670,1670,1670,1670,0
20240703,171200,463575810,1670,1670,1670,1670,0
20240703,171100,463575810,1670,1670,1670,1670,0
20240703,171000,463575810,1670,1670,1670,1670,0
20240703,170900,463575810,1670,1670,1670,1670,0
20240703,170800,463575810,1670,1670,1670,1670,0
20240703,170700,463575810,1670,1670,1670,1670,0
20240703,170600,463575810,1670,1670,1670,1670,1523
20240703,170500,463575810,1670,1670,1670,1670,0
20240703,170400,463575810,1670,1670,1670,1670,0
20240703,170300,463575810,1670,1670,1670,1670,0
20240703,170200,463575810,1670,1670,1670,1670,0
20240703,170100,463575810,1670,1670,1670,1670,0
20240703,170000,463575810,1670,1670,1670,1670,0
20240703,165900,463575810,1670,1670,1670,1670,0
20240703,165800,463575810,1670,1670,1670,1670,0
20240703,165700,463575810,1670,1670,1670,1670,0
20240703,165600,463575810,1670,1670,1670,1670,0
20240703,165500,463575810,1670,1670,1670,1670,0
20240703,165400,463575810,1670,1670,1670,1670,0
20240703,165300,463575810,1670,1670,1670,1670,0
20240703,165200,463575810,1670,1670,1670,1670,0
20240703,165100,463575810,1670,1670,1670,1670,0
20240703,165000,463575810,1670,1670,1670,1670,0
20240703,164900,463575810,1670,1670,1670,1670,0
20240703,164800,463575810,1670,1670,1670,1670,0
20240703,164700,463575810,1670,1670,1670,1670,0
20240703,164600,463575810,1670,1670,1670,1670,0
20240703,164500,463575810,1670,1670,1670,1670,0
20240703,164400,463575810,1670,1670,1670,1670,0
20240703,164300,463575810,1670,1670,1670,1670,0
20240703,164200,463575810,1670,1670,1670,1670,0
20240703,164100,463575810,1670,1670,1670,1670,0
20240703,164000,463575810,1670,1670,1670,1670,0
20240703,163900,463575810,1670,1670,1670,1670,0
20240703,163800,463575810,1670,1670,1670,1670,0
20240703,163700,463575810,1670,1670,1670,1670,0
20240703,163600,463575810,1670,1670,1670,1670,1523
20240703,163500,463575810,1670,1670,1670,1670,0
20240703,163400,463575810,1670,1670,1670,1670,0
20240703,163300,463575810,1670,1670,1670,1670,0
20240703,163200,463575810,1670,1670,1670,1670,0
20240703,163100,463575810,1670,1670,1670,1670,0
20240703,163000,463575810,1670,1670,1670,1670,0
20240703,162900,463575810,1670,1670,1670,1670,0
20240703,162800,463575810,1670,1670,1670,1670,0
20240703,162700,463575810,1670,1670,1670,1670,0
20240703,162600,463575810,1670,1670,1670,1670,0
20240703,162500,463575810,1670,1670,1670,1670,0
20240703,162400,463575810,1670,1670,1670,1670,0
20240703,162300,463575810,1670,1670,1670,1670,0
20240703,162200,463575810,1670,1670,1670,1670,0
20240703,162100,463575810,1670,1670,1670,1670,0
20240703,162000,463575810,1670,1670,1670,1670,0
20240703,161900,463575810,1670,1670,1670,1670,0
20240703,161800,463575810,1670,1670,1670,1670,0
20240703,161700,463575810,1670,1670,1670,1670,0
20240703,161600,463575810,1670,1670,1670,1670,0
20240703,161500,463575810,1670,1670,1670,1670,0
20240703,161400,463575810,1670,1670,1670,1670,0
20240703,161300,463575810,1670,1670,1670,1670,0
20240703,161200,463575810,1670,1670,1670,1670,0
20240703,161100,463575810,1670,1670,1670,1670,0
20240703,161000,463575810,1670,1670,1670,1670,0
20240703,160900,463575810,1670,1670,1670,1670,0
20240703,160800,463575810,1670,1670,1670,1670,0
20240703,160700,463575810,1670,1670,1670,1670,0
20240703,160600,463575810,1670,1670,1670,1670,1523
20240703,160500,463575810,1670,1670,1670,1670,0
20240703,160400,463575810,1670,1670,1670,1670,0
20240703,160300,463575810,1670,1670,1670,1670,0
20240703,160200,463575810,1670,1670,1670,1670,0
20240703,160100,463575810,1670,1670,1670,1670,0
20240703,160000,463575810,1670,1670,1670,1670,0
20240703,155900,463575810,1670,1670,1670,1670,0
20240703,155800,463575810,1670,1670,1670,1670,0
20240703,155700,463575810,1670,1670,1670,1670,0
20240703,155600,463575810,1670,1670,1670,1670,0
20240703,155500,463575810,1670,1670,1670,1670,0
20240703,155400,463575810,1670,1670,1670,1670,0
20240703,155300,463575810,1670,1670,1670,1670,0
20240703,155200,463575810,1670,1670,1670,1670,0
20240703,155100,463575810,1670,1670,1670,1670,0
20240703,155000,463575810,1670,1670,1670,1670,0
20240703,154900,463575810,1670,1670,1670,1670,0
20240703,154800,463575810,1670,1670,1670,1670,0
20240703,154700,463575810,1670,1670,1670,1670,0
20240703,154600,463575810,1670,1670,1670,1670,0
20240703,154500,463575810,1670,1670,1670,1670,0
20240703,154400,463575810,1670,1670,1670,1670,0
20240703,154300,463575810,1670,1670,1670,1670,0
20240703,154200,463575810,1670,1670,1670,1670,0
20240703,154100,463575810,1670,1670,1670,1670,0
20240703,154000,463575810,1670,1670,1670,1670,0
20240703,153900,463575810,1670,1670,1670,1670,0
20240703,153800,463575810,1670,1670,1670,1670,0
20240703,153700,463575810,1670,1670,1670,1670,0
20240703,153600,463575810,1670,1670,1670,1670,1523
20240703,153500,463575810,1670,1670,1670,1670,0
20240703,153400,463575810,1670,1670,1670,1670,0
20240703,153300,463575810,1670,1670,1670,1670,0
20240703,153200,463575810,1670,1670,1670,1670,0
20240703,153100,463575810,1670,1670,1670,1670,0
20240703,153000,463575810,1670,1670,1670,1670,1523
20240703,152900,461032400,1669,1669,1669,1669,0
20240703,152800,461032400,1669,1669,1669,1669,0
20240703,152700,461032400,1669,1669,1669,1669,0
20240703,152600,461032400,1669,1669,1669,1669,0
20240703,152500,461032400,1669,1669,1669,1669,0
20240703,152400,461032400,1669,1669,1669,1669,0
20240703,152300,461032400,1669,1669,1669,1669,0
20240703,152200,461032400,1669,1669,1669,1669,0
20240703,152100,461032400,1669,1669,1669,1669,0
20240703,152000,461032400,1669,1669,1669,1669,0
20240703,151900,461032400,1669,1669,1669,1669,8
20240703,151800,461019048,1670,1671,1671,1670,1005
20240703,151700,459340696,1671,1671,1671,1671,2
20240703,151600,459337354,1671,1671,1671,1671,0
20240703,151500,459337354,1671,1671,1671,1671,1
20240703,151400,459335683,1670,1670,1670,1670,92
20240703,151300,459182043,1665,1665,1665,1665,1
20240703,151200,459180378,1670,1670,1670,1670,2
20240703,151100,459177038,1665,1670,1670,1665,7021
20240703,151000,447485058,1665,1665,1665,1665,220
20240703,150900,447118758,1670,1670,1670,1670,0
20240703,150800,447118758,1670,1670,1670,1670,0
20240703,150700,447118758,1670,1670,1670,1670,0
20240703,150600,447118758,1670,1670,1670,1670,8
20240703,150500,447105398,1670,1670,1670,1670,0
20240703,150400,447105398,1670,1670,1670,1670,0
20240703,150300,447105398,1670,1670,1670,1670,0
20240703,150200,447105398,1670,1670,1670,1670,1
20240703,150100,447103728,1664,1666,1666,1664,1303
20240703,150000,444934559,1670,1670,1670,1670,0
20240703,145900,444934559,1670,1670,1670,1670,302
20240703,145800,444430219,1670,1670,1670,1670,0
20240703,145700,444430219,1670,1670,1670,1670,5
20240703,145600,444421869,1670,1670,1670,1665,3851
20240703,145500,437996242,1670,1670,1670,1670,199
20240703,145400,437663912,1670,1670,1670,1670,0
20240703,145300,437663912,1670,1671,1671,1670,51
20240703,145200,437578741,1670,1669,1672,1669,22
20240703,145100,437542000,1672,1672,1672,1672,0
20240703,145000,437542000,1672,1672,1672,1672,1
20240703,144900,437540328,1669,1669,1669,1669,1
20240703,144800,437538659,1671,1671,1671,1671,0
20240703,144700,437538659,1671,1671,1671,1671,389
20240703,144600,436888640,1671,1671,1671,1671,1
20240703,144500,436886969,1672,1672,1672,1672,0
20240703,144400,436886969,1672,1672,1672,1672,0
20240703,144300,436886969,1672,1672,1672,1672,0
20240703,144200,436886969,1672,1672,1672,1672,0
20240703,144100,436886969,1672,1672,1672,1672,0
20240703,144000,436886969,1672,1668,1672,1668,51
20240703,143900,436801897,1672,1670,1672,1670,369
20240703,143800,436185665,1670,1672,1672,1670,33
20240703,143700,436130553,1672,1672,1672,1672,0
20240703,143600,436130553,1672,1672,1672,1672,1
20240703,143500,436128881,1665,1665,1665,1665,20
20240703,143400,436095581,1672,1670,1672,1670,801
20240703,143300,434757909,1672,1672,1672,1672,10
20240703,143200,434741189,1672,1665,1672,1664,4
20240703,143100,434734524,1664,1664,1664,1664,0
20240703,143000,434734524,1664,1664,1664,1664,0
20240703,142900,434734524,1664,1664,1664,1664,0
20240703,142800,434734524,1664,1673,1673,1664,20421
20240703,142700,400739544,1673,1676,1676,1672,6871
20240703,142600,389242179,1678,1678,1678,1678,0
20240703,142500,389242179,1678,1678,1678,1678,1
20240703,142400,389240501,1678,1678,1678,1678,0
20240703,142300,389240501,1678,1678,1678,1678,0
20240703,142200,389240501,1678,1678,1678,1678,0
20240703,142100,389240501,1678,1678,1678,1678,13
20240703,142000,389218687,1678,1676,1678,1676,503
20240703,141900,388375657,1675,1675,1675,1675,0
20240703,141800,388375657,1675,1675,1675,1675,20
20240703,141700,388342157,1678,1677,1678,1677,1146
20240703,141600,386420314,1677,1677,1677,1677,0
20240703,141500,386420314,1677,1677,1677,1677,1
20240703,141400,386418637,1677,1677,1677,1677,0
20240703,141300,386418637,1677,1675,1677,1675,11
20240703,141200,386400210,1677,1677,1677,1677,0
20240703,141100,386400210,1677,1677,1677,1677,5
20240703,141000,386391825,1677,1677,1677,1677,500
20240703,140900,385553325,1678,1678,1678,1678,0
20240703,140800,385553325,1678,1678,1678,1678,1
20240703,140700,385551647,1676,1677,1677,1676,8
20240703,140600,385538238,1676,1676,1676,1676,120
20240703,140500,385337118,1676,1674,1676,1674,3
20240703,140400,385332092,1674,1674,1674,1674,1708
20240703,140300,382472900,1674,1674,1674,1674,1
20240703,140200,382471226,1671,1671,1671,1671,0
20240703,140100,382471226,1671,1672,1672,1671,20
20240703,140000,382437797,1673,1673,1673,1673,219
20240703,135900,382071410,1673,1672,1673,1672,2
20240703,135800,382068065,1671,1671,1671,1671,120
20240703,135700,381867545,1671,1671,1671,1671,635
20240703,135600,380806460,1670,1670,1670,1670,307
20240703,135500,380293770,1670,1670,1670,1670,0
20240703,135400,380293770,1670,1670,1670,1670,3
20240703,135300,380288760,1670,1670,1670,1670,20
20240703,135200,380255360,1670,1670,1670,1670,0
20240703,135100,380255360,1670,1669,1670,1669,15
20240703,135000,380230321,1670,1670,1670,1669,29
20240703,134900,380181911,1669,1669,1669,1669,1000
20240703,134800,378512911,1670,1670,1670,1670,5
20240703,134700,378504561,1670,1668,1670,1668,67
20240703,134600,378392757,1668,1668,1668,1668,0
20240703,134500,378392757,1668,1668,1668,1668,0
20240703,134400,378392757,1668,1668,1668,1668,20
20240703,134300,378359397,1668,1668,1668,1668,252
20240703,134200,377939061,1667,1668,1668,1667,559
20240703,134100,377006860,1668,1669,1669,1668,311
20240703,134000,376487858,1669,1669,1669,1669,56
20240703,133900,376394394,1669,1669,1669,1669,30
20240703,133800,376344324,1670,1669,1670,1669,201
20240703,133700,376008854,1669,1669,1669,1669,4
20240703,133600,376002178,1669,1669,1669,1669,10
20240703,133500,375985488,1669,1669,1669,1669,2
20240703,133400,375982150,1664,1664,1664,1664,0
20240703,133300,375982150,1664,1664,1664,1664,0
20240703,133200,375982150,1664,1665,1665,1664,8
20240703,133100,375968831,1665,1665,1665,1665,444
20240703,133000,375229571,1665,1665,1665,1665,4
20240703,132900,375222911,1663,1668,1668,1663,8843
20240703,132800,360486070,1667,1669,1669,1667,2010
20240703,132700,357134532,1668,1668,1668,1668,20
20240703,132600,357101172,1668,1668,1668,1668,0
20240703,132500,357101172,1668,1668,1668,1668,0
20240703,132400,357101172,1668,1668,1668,1668,1
20240703,132300,357099504,1669,1669,1669,1669,40
20240703,132200,357032744,1668,1668,1668,1668,0
20240703,132100,357032744,1668,1668,1668,1668,0
20240703,132000,357032744,1668,1668,1668,1668,6
20240703,131900,357022736,1668,1668,1668,1668,0
20240703,131800,357022736,1668,1668,1668,1668,1673
20240703,131700,354232172,1668,1668,1668,1668,140
20240703,131600,353998652,1668,1668,1668,1668,200
20240703,131500,353665052,1668,1668,1668,1668,100
20240703,131400,353498252,1671,1671,1671,1671,0
20240703,131300,353498252,1671,1671,1671,1671,0
20240703,131200,353498252,1671,1669,1671,1669,6090
20240703,131100,343334020,1671,1671,1671,1671,0
20240703,131000,343334020,1671,1671,1671,1671,10
20240703,130900,343317310,1669,1669,1669,1669,20
20240703,130800,343283930,1671,1671,1671,1671,10
20240703,130700,343267220,1669,1669,1669,1669,30
20240703,130600,343217150,1671,1671,1671,1671,0
20240703,130500,343217150,1671,1671,1671,1671,1
20240703,130400,343215479,1668,1668,1668,1668,0
20240703,130300,343215479,1668,1672,1672,1668,4956
20240703,130200,334937831,1672,1672,1672,1672,0
20240703,130100,334937831,1672,1672,1672,1672,0
20240703,130000,334937831,1672,1672,1672,1672,0
20240703,125900,334937831,1672,1672,1672,1672,2
20240703,125800,334934487,1672,1673,1673,1672,11
20240703,125700,334916094,1674,1674,1674,1674,297
20240703,125600,334418916,1674,1674,1674,1674,0
20240703,125500,334418916,1674,1670,1674,1670,22
20240703,125400,334382092,1670,1671,1671,1670,1160
20240703,125300,332444891,1671,1671,1671,1671,359
20240703,125200,331845002,1671,1670,1671,1670,88
20240703,125100,331697974,1671,1671,1671,1671,73
20240703,125000,331575991,1671,1671,1671,1671,0
20240703,124900,331575991,1671,1671,1671,1671,0
20240703,124800,331575991,1671,1671,1671,1671,25
20240703,124700,331534216,1671,1674,1674,1671,1263
20240703,124600,329423587,1675,1675,1675,1675,3
20240703,124500,329418562,1672,1672,1672,1672,0
20240703,124400,329418562,1672,1673,1673,1672,1481
20240703,124300,326942326,1673,1673,1673,1673,0
20240703,124200,326942326,1673,1673,1673,1673,0
20240703,124100,326942326,1673,1675,1675,1673,4309
20240703,124000,319724964,1676,1676,1676,1676,0
20240703,123900,319724964,1676,1675,1676,1675,402
20240703,123800,319051213,1676,1676,1676,1676,1
20240703,123700,319049537,1676,1676,1676,1676,100
20240703,123600,318881937,1676,1676,1676,1676,20
20240703,123500,318848417,1675,1676,1676,1675,2135
20240703,123400,315271154,1682,1682,1682,1682,1
20240703,123300,315269472,1682,1682,1682,1682,1
20240703,123200,315267790,1675,1676,1676,1675,2500
20240703,123100,311078916,1676,1676,1676,1676,0
20240703,123000,311078916,1676,1676,1676,1676,0
20240703,122900,311078916,1676,1676,1676,1676,1000
20240703,122800,309402916,1676,1676,1676,1676,0
20240703,122700,309402916,1676,1676,1676,1676,0
20240703,122600,309402916,1676,1676,1676,1676,0
20240703,122500,309402916,1676,1680,1680,1676,3996
20240703,122400,302700599,1682,1682,1682,1682,4
20240703,122300,302693871,1683,1683,1683,1683,0
20240703,122200,302693871,1683,1683,1683,1683,0
20240703,122100,302693871,1683,1683,1683,1683,0
20240703,122000,302693871,1683,1683,1683,1683,0
20240703,121900,302693871,1683,1679,1683,1678,4636
20240703,121800,294910876,1680,1680,1680,1680,20
20240703,121700,294877276,1680,1680,1680,1680,0
20240703,121600,294877276,1680,1681,1681,1680,1580
20240703,121500,292222291,1683,1683,1683,1683,0
20240703,121400,292222291,1683,1680,1683,1680,3
20240703,121300,292217245,1679,1679,1679,1679,0
20240703,121200,292217245,1679,1679,1679,1679,0
20240703,121100,292217245,1679,1681,1681,1679,3001
20240703,121000,287177619,1683,1683,1683,1683,0
20240703,120900,287177619,1683,1683,1683,1683,1
20240703,120800,287175936,1683,1683,1683,1683,1
20240703,120700,287174253,1680,1680,1680,1680,155
20240703,120600,286913853,1680,1680,1680,1680,5
20240703,120500,286905453,1680,1680,1680,1680,0
20240703,120400,286905453,1680,1680,1680,1680,40
20240703,120300,286838253,1679,1679,1679,1679,0
20240703,120200,286838253,1679,1679,1679,1679,126
20240703,120100,286626699,1679,1680,1680,1679,21
20240703,120000,286591426,1680,1683,1683,1680,803
20240703,115900,285242377,1683,1683,1683,1683,7
20240703,115800,285230596,1683,1683,1683,1683,0
20240703,115700,285230596,1683,1683,1683,1683,0
20240703,115600,285230596,1683,1683,1683,1683,1
20240703,115500,285228913,1683,1683,1683,1683,1
20240703,115400,285227230,1680,1680,1680,1679,1271
20240703,115300,283092950,1680,1680,1680,1680,229
20240703,115200,282708230,1680,1680,1680,1680,0
20240703,115100,282708230,1680,1680,1680,1680,2196
20240703,115000,279018950,1681,1683,1683,1681,1454
20240703,114900,276574526,1683,1683,1683,1683,100
20240703,114800,276406226,1681,1682,1682,1681,2636
20240703,114700,271974010,1682,1682,1682,1682,515
20240703,114600,271107780,1682,1683,1683,1682,1215
20240703,114500,269064145,1682,1683,1683,1682,1171
20240703,114400,267093515,1685,1685,1685,1685,2087
20240703,114300,263576920,1687,1687,1687,1687,31
20240703,114200,263524623,1685,1685,1685,1685,0
20240703,114100,263524623,1685,1685,1685,1685,793
20240703,114000,262188418,1685,1685,1685,1685,0
20240703,113900,262188418,1685,1685,1685,1685,0
20240703,113800,262188418,1685,1685,1685,1685,0
20240703,113700,262188418,1685,1685,1685,1685,1000
20240703,113600,260503418,1685,1685,1685,1685,0
20240703,113500,260503418,1685,1685,1685,1685,2
20240703,113400,260500048,1685,1687,1687,1685,21
20240703,113300,260464623,1687,1688,1688,1686,21
20240703,113200,260429209,1688,1688,1688,1688,6
20240703,113100,260419081,1688,1688,1688,1688,0
20240703,113000,260419081,1688,1688,1688,1688,594
20240703,112900,259416409,1689,1689,1689,1689,15
20240703,112800,259391074,1689,1689,1689,1689,1
20240703,112700,259389385,1685,1682,1685,1682,160
20240703,112600,259119965,1680,1681,1681,1680,519
20240703,112500,258247546,1682,1682,1682,1682,0
20240703,112400,258247546,1682,1682,1682,1682,501
20240703,112300,257404864,1681,1681,1681,1681,0
20240703,112200,257404864,1681,1681,1681,1681,0
20240703,112100,257404864,1681,1681,1681,1681,0
20240703,112000,257404864,1681,1681,1681,1681,1
20240703,111900,257403183,1688,1685,1688,1680,10001
20240703,111800,240595779,1685,1685,1685,1685,100
20240703,111700,240427279,1685,1685,1685,1685,0
20240703,111600,240427279,1685,1685,1685,1685,0
20240703,111500,240427279,1685,1685,1685,1685,1
20240703,111400,240425594,1683,1683,1683,1683,0
20240703,111300,240425594,1683,1683,1683,1683,0
20240703,111200,240425594,1683,1683,1683,1683,0
20240703,111100,240425594,1683,1683,1683,1683,1
20240703,111000,240423911,1694,1694,1694,1694,17
20240703,110900,240395113,1683,1685,1685,1683,20
20240703,110800,240361443,1695,1695,1695,1695,0
20240703,110700,240361443,1695,1695,1695,1695,0
20240703,110600,240361443,1695,1695,1695,1695,52
20240703,110500,240273303,1695,1685,1695,1680,17027
20240703,110400,211615426,1686,1686,1686,1686,0
20240703,110300,211615426,1686,1686,1686,1686,4175
20240703,110200,204576376,1695,1695,1695,1695,2
20240703,110100,204572986,1686,1697,1697,1686,4
20240703,110000,204566221,1685,1691,1691,1685,15685
20240703,105900,178079546,1691,1691,1691,1691,0
20240703,105800,178079546,1691,1698,1698,1691,33
20240703,105700,178023736,1691,1691,1691,1691,0
20240703,105600,178023736,1691,1691,1691,1691,0
20240703,105500,178023736,1691,1691,1691,1691,0
20240703,105400,178023736,1691,1691,1691,1691,0
20240703,105300,178023736,1691,1691,1691,1691,0
20240703,105200,178023736,1691,1697,1697,1691,20
20240703,105100,177989898,1698,1698,1698,1698,1
20240703,105000,177988200,1697,1697,1697,1697,2
20240703,104900,177984806,1698,1698,1698,1698,0
20240703,104800,177984806,1698,1698,1698,1698,9
20240703,104700,177969524,1698,1690,1698,1690,88
20240703,104600,177820796,1690,1690,1690,1690,0
20240703,104500,177820796,1690,1690,1690,1690,1996
20240703,104400,174447556,1690,1691,1691,1690,2700
20240703,104300,169884415,1693,1691,1693,1691,153
20240703,104200,169625686,1693,1691,1693,1691,11
20240703,104100,169607083,1690,1690,1690,1690,2455
20240703,104000,165458133,1690,1691,1691,1690,1931
20240703,103900,162192813,1691,1692,1692,1690,13960
20240703,103800,138584244,1692,1692,1692,1692,0
20240703,103700,138584244,1692,1692,1692,1692,0
20240703,103600,138584244,1692,1692,1692,1692,600
20240703,103500,137569044,1692,1692,1692,1692,20
20240703,103400,137535204,1693,1693,1693,1693,0
20240703,103300,137535204,1693,1693,1693,1693,1000
20240703,103200,135842204,1693,1693,1693,1693,1
20240703,103100,135840511,1692,1692,1692,1692,0
20240703,103000,135840511,1692,1692,1692,1692,375
20240703,102900,135206011,1692,1692,1692,1692,0
20240703,102800,135206011,1692,1692,1692,1692,11
20240703,102700,135187399,1691,1691,1691,1691,0
20240703,102600,135187399,1691,1691,1691,1691,0
20240703,102500,135187399,1691,1691,1691,1691,0
20240703,102400,135187399,1691,1693,1693,1691,14063
20240703,102300,111396610,1694,1694,1694,1694,10
20240703,102200,111379670,1694,1699,1699,1694,501
20240703,102100,110528476,1698,1698,1698,1698,0
20240703,102000,110528476,1698,1698,1698,1698,500
20240703,101900,109679476,1698,1694,1698,1694,711
20240703,101800,108475030,1693,1693,1693,1693,20
20240703,101700,108441170,1692,1693,1693,1692,95
20240703,101600,108280376,1693,1693,1693,1693,0
20240703,101500,108280376,1693,1693,1693,1692,339
20240703,101400,107706728,1692,1692,1692,1692,0
20240703,101300,107706728,1692,1693,1693,1692,1101
20240703,101200,105842736,1693,1693,1693,1693,4036
20240703,101100,99009788,1695,1695,1695,1695,3
20240703,101000,99004703,1694,1695,1695,1694,140
20240703,100900,98767504,1698,1698,1698,1698,0
20240703,100800,98767504,1698,1698,1698,1698,0
20240703,100700,98767504,1698,1698,1698,1698,3
20240703,100600,98762410,1696,1696,1696,1696,0
20240703,100500,98762410,1696,1696,1696,1696,252
20240703,100400,98335018,1698,1698,1698,1698,0
20240703,100300,98335018,1698,1698,1698,1698,1
20240703,100200,98333320,1695,1698,1698,1695,7
20240703,100100,98321447,1698,1695,1698,1694,27
20240703,100000,98275678,1698,1698,1698,1698,0
20240703,095900,98275678,1698,1698,1698,1698,0
20240703,095800,98275678,1698,1693,1698,1693,703
20240703,095700,97085494,1693,1693,1693,1693,152
20240703,095600,96828158,1698,1695,1698,1695,298
20240703,095500,96322776,1695,1696,1696,1694,9
20240703,095400,96307525,1696,1694,1696,1694,3
20240703,095300,96302441,1694,1694,1694,1694,1180
20240703,095200,94303521,1694,1694,1696,1694,2224
20240703,095100,90536061,1694,1696,1696,1694,12
20240703,095000,90515721,1696,1694,1696,1694,4
20240703,094900,90508941,1694,1695,1696,1694,6162
20240703,094800,80069308,1696,1694,1696,1694,13
20240703,094700,80047266,1697,1697,1697,1697,5
20240703,094600,80038781,1692,1693,1693,1692,3772
20240703,094500,73655563,1692,1696,1696,1692,20000
20240703,094400,39772229,1696,1697,1697,1696,1408
20240703,094300,37384251,1695,1696,1697,1695,5759
20240703,094200,27611367,1695,1696,1696,1695,129
20240703,094100,27392605,1696,1696,1696,1695,1799
20240703,094000,24341551,1696,1697,1697,1696,2390
20240703,093900,20287523,1700,1700,1700,1700,0
20240703,093800,20287523,1700,1700,1700,1700,33
20240703,093700,20231423,1700,1700,1700,1700,11
20240703,093600,20212723,1700,1700,1700,1700,0
20240703,093500,20212723,1700,1695,1700,1695,3
20240703,093400,20207633,1695,1696,1696,1695,3084
20240703,093300,14977173,1696,1696,1696,1696,15
20240703,093200,14951733,1701,1702,1702,1701,2
20240703,093100,14948330,1702,1702,1702,1702,4
20240703,093000,14941522,1702,1696,1702,1696,24
20240703,092900,14900812,1702,1702,1702,1702,0
20240703,092800,14900812,1702,1702,1702,1702,100
20240703,092700,14730612,1702,1702,1702,1702,0
20240703,092600,14730612,1702,1702,1702,1702,1
20240703,092500,14728910,1696,1696,1696,1696,3
20240703,092400,14723822,1695,1695,1695,1695,0
20240703,092300,14723822,1695,1695,1702,1695,737
20240703,092200,13474600,1702,1700,1702,1695,1053
20240703,092100,11688872,1702,1702,1702,1702,0
20240703,092000,11688872,1702,1709,1709,1702,2349
20240703,091900,7688458,1709,1709,1709,1709,0
20240703,091800,7688458,1709,1709,1709,1709,5
20240703,091700,7679913,1709,1709,1709,1709,0
20240703,091600,7679913,1709,1709,1709,1709,0
20240703,091500,7679913,1709,1703,1709,1703,74
20240703,091400,7553885,1703,1710,1710,1703,641
20240703,091300,6462199,1711,1710,1711,1710,500
20240703,091200,5607066,1711,1711,1711,1711,10
20240703,091100,5589956,1704,1704,1704,1704,238
20240703,091000,5184404,1713,1713,1713,1713,0
20240703,090900,5184404,1713,1714,1714,1713,509
20240703,090800,4311987,1714,1714,1714,1714,1
20240703,090700,4310273,1704,1705,1715,1704,1302
20240703,090600,2083393,1705,1703,1705,1703,139
20240703,090500,1846525,1703,1700,1703,1700,152
20240703,090400,1587969,1697,1697,1697,1697,0
20240703,090300,1587969,1697,1697,1697,1697,50
20240703,090200,1503119,1697,1697,1697,1697,170
20240703,090100,1214629,1697,1697,1697,1697,533
20240703,090000,310128,1704,1704,1704,1704,182