stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,200600,158843842,1597,1597,1597,1597,4814
20240702,200500,158843842,1597,1597,1597,1597,0
20240702,200400,158843842,1597,1597,1597,1597,0
20240702,200300,158843842,1597,1597,1597,1597,0
20240702,200200,158843842,1597,1597,1597,1597,0
20240702,200100,158843842,1597,1597,1597,1597,0
20240702,200000,158843842,1597,1597,1597,1597,0
20240702,195900,158843842,1597,1597,1597,1597,0
20240702,195800,158843842,1597,1597,1597,1597,0
20240702,195700,158843842,1597,1597,1597,1597,0
20240702,195600,158843842,1597,1597,1597,1597,0
20240702,195500,158843842,1597,1597,1597,1597,0
20240702,195400,158843842,1597,1597,1597,1597,0
20240702,195300,158843842,1597,1597,1597,1597,0
20240702,195200,158843842,1597,1597,1597,1597,0
20240702,195100,158843842,1597,1597,1597,1597,0
20240702,195000,158843842,1597,1597,1597,1597,0
20240702,194900,158843842,1597,1597,1597,1597,0
20240702,194800,158843842,1597,1597,1597,1597,0
20240702,194700,158843842,1597,1597,1597,1597,0
20240702,194600,158843842,1597,1597,1597,1597,0
20240702,194500,158843842,1597,1597,1597,1597,0
20240702,194400,158843842,1597,1597,1597,1597,0
20240702,194300,158843842,1597,1597,1597,1597,0
20240702,194200,158843842,1597,1597,1597,1597,0
20240702,194100,158843842,1597,1597,1597,1597,0
20240702,194000,158843842,1597,1597,1597,1597,0
20240702,193900,158843842,1597,1597,1597,1597,0
20240702,193800,158843842,1597,1597,1597,1597,0
20240702,193700,158843842,1597,1597,1597,1597,0
20240702,193600,158843842,1597,1597,1597,1597,4814
20240702,193500,158843842,1597,1597,1597,1597,0
20240702,193400,158843842,1597,1597,1597,1597,0
20240702,193300,158843842,1597,1597,1597,1597,0
20240702,193200,158843842,1597,1597,1597,1597,0
20240702,193100,158843842,1597,1597,1597,1597,0
20240702,193000,158843842,1597,1597,1597,1597,0
20240702,192900,158843842,1597,1597,1597,1597,0
20240702,192800,158843842,1597,1597,1597,1597,0
20240702,192700,158843842,1597,1597,1597,1597,0
20240702,192600,158843842,1597,1597,1597,1597,0
20240702,192500,158843842,1597,1597,1597,1597,0
20240702,192400,158843842,1597,1597,1597,1597,0
20240702,192300,158843842,1597,1597,1597,1597,0
20240702,192200,158843842,1597,1597,1597,1597,0
20240702,192100,158843842,1597,1597,1597,1597,0
20240702,192000,158843842,1597,1597,1597,1597,0
20240702,191900,158843842,1597,1597,1597,1597,0
20240702,191800,158843842,1597,1597,1597,1597,0
20240702,191700,158843842,1597,1597,1597,1597,0
20240702,191600,158843842,1597,1597,1597,1597,0
20240702,191500,158843842,1597,1597,1597,1597,0
20240702,191400,158843842,1597,1597,1597,1597,0
20240702,191300,158843842,1597,1597,1597,1597,0
20240702,191200,158843842,1597,1597,1597,1597,0
20240702,191100,158843842,1597,1597,1597,1597,0
20240702,191000,158843842,1597,1597,1597,1597,0
20240702,190900,158843842,1597,1597,1597,1597,0
20240702,190800,158843842,1597,1597,1597,1597,0
20240702,190700,158843842,1597,1597,1597,1597,0
20240702,190600,158843842,1597,1597,1597,1597,4814
20240702,190500,158843842,1597,1597,1597,1597,0
20240702,190400,158843842,1597,1597,1597,1597,0
20240702,190300,158843842,1597,1597,1597,1597,0
20240702,190200,158843842,1597,1597,1597,1597,0
20240702,190100,158843842,1597,1597,1597,1597,0
20240702,190000,158843842,1597,1597,1597,1597,0
20240702,185900,158843842,1597,1597,1597,1597,0
20240702,185800,158843842,1597,1597,1597,1597,0
20240702,185700,158843842,1597,1597,1597,1597,0
20240702,185600,158843842,1597,1597,1597,1597,0
20240702,185500,158843842,1597,1597,1597,1597,0
20240702,185400,158843842,1597,1597,1597,1597,0
20240702,185300,158843842,1597,1597,1597,1597,0
20240702,185200,158843842,1597,1597,1597,1597,0
20240702,185100,158843842,1597,1597,1597,1597,0
20240702,185000,158843842,1597,1597,1597,1597,0
20240702,184900,158843842,1597,1597,1597,1597,0
20240702,184800,158843842,1597,1597,1597,1597,0
20240702,184700,158843842,1597,1597,1597,1597,0
20240702,184600,158843842,1597,1597,1597,1597,0
20240702,184500,158843842,1597,1597,1597,1597,0
20240702,184400,158843842,1597,1597,1597,1597,0
20240702,184300,158843842,1597,1597,1597,1597,0
20240702,184200,158843842,1597,1597,1597,1597,0
20240702,184100,158843842,1597,1597,1597,1597,0
20240702,184000,158843842,1597,1597,1597,1597,0
20240702,183900,158843842,1597,1597,1597,1597,0
20240702,183800,158843842,1597,1597,1597,1597,0
20240702,183700,158843842,1597,1597,1597,1597,0
20240702,183600,158843842,1597,1597,1597,1597,4814
20240702,183500,158843842,1597,1597,1597,1597,0
20240702,183400,158843842,1597,1597,1597,1597,0
20240702,183300,158843842,1597,1597,1597,1597,0
20240702,183200,158843842,1597,1597,1597,1597,0
20240702,183100,158843842,1597,1597,1597,1597,0
20240702,183000,158843842,1597,1597,1597,1597,0
20240702,182900,158843842,1597,1597,1597,1597,0
20240702,182800,158843842,1597,1597,1597,1597,0
20240702,182700,158843842,1597,1597,1597,1597,0
20240702,182600,158843842,1597,1597,1597,1597,0
20240702,182500,158843842,1597,1597,1597,1597,0
20240702,182400,158843842,1597,1597,1597,1597,0
20240702,182300,158843842,1597,1597,1597,1597,0
20240702,182200,158843842,1597,1597,1597,1597,0
20240702,182100,158843842,1597,1597,1597,1597,0
20240702,182000,158843842,1597,1597,1597,1597,0
20240702,181900,158843842,1597,1597,1597,1597,0
20240702,181800,158843842,1597,1597,1597,1597,0
20240702,181700,158843842,1597,1597,1597,1597,0
20240702,181600,158843842,1597,1597,1597,1597,0
20240702,181500,158843842,1597,1597,1597,1597,0
20240702,181400,158843842,1597,1597,1597,1597,0
20240702,181300,158843842,1597,1597,1597,1597,0
20240702,181200,158843842,1597,1597,1597,1597,0
20240702,181100,158843842,1597,1597,1597,1597,0
20240702,181000,158843842,1597,1597,1597,1597,0
20240702,180900,158843842,1597,1597,1597,1597,0
20240702,180800,158843842,1597,1597,1597,1597,0
20240702,180700,158843842,1597,1597,1597,1597,0
20240702,180600,158843842,1597,1597,1597,1597,4814
20240702,180500,158843842,1597,1597,1597,1597,0
20240702,180400,158843842,1597,1597,1597,1597,0
20240702,180300,158843842,1597,1597,1597,1597,0
20240702,180200,158843842,1597,1597,1597,1597,0
20240702,180100,158843842,1597,1597,1597,1597,0
20240702,180000,158843842,1597,1597,1597,1597,0
20240702,175900,158843842,1597,1597,1597,1597,0
20240702,175800,158843842,1597,1597,1597,1597,0
20240702,175700,158843842,1597,1597,1597,1597,0
20240702,175600,158843842,1597,1597,1597,1597,0
20240702,175500,158843842,1597,1597,1597,1597,0
20240702,175400,158843842,1597,1597,1597,1597,0
20240702,175300,158843842,1597,1597,1597,1597,0
20240702,175200,158843842,1597,1597,1597,1597,0
20240702,175100,158843842,1597,1597,1597,1597,0
20240702,175000,158843842,1597,1597,1597,1597,0
20240702,174900,158843842,1597,1597,1597,1597,0
20240702,174800,158843842,1597,1597,1597,1597,0
20240702,174700,158843842,1597,1597,1597,1597,0
20240702,174600,158843842,1597,1597,1597,1597,0
20240702,174500,158843842,1597,1597,1597,1597,0
20240702,174400,158843842,1597,1597,1597,1597,0
20240702,174300,158843842,1597,1597,1597,1597,0
20240702,174200,158843842,1597,1597,1597,1597,0
20240702,174100,158843842,1597,1597,1597,1597,0
20240702,174000,158843842,1597,1597,1597,1597,0
20240702,173900,158843842,1597,1597,1597,1597,0
20240702,173800,158843842,1597,1597,1597,1597,0
20240702,173700,158843842,1597,1597,1597,1597,0
20240702,173600,158843842,1597,1597,1597,1597,4814
20240702,173500,158843842,1597,1597,1597,1597,0
20240702,173400,158843842,1597,1597,1597,1597,0
20240702,173300,158843842,1597,1597,1597,1597,0
20240702,173200,158843842,1597,1597,1597,1597,0
20240702,173100,158843842,1597,1597,1597,1597,0
20240702,173000,158843842,1597,1597,1597,1597,0
20240702,172900,158843842,1597,1597,1597,1597,0
20240702,172800,158843842,1597,1597,1597,1597,0
20240702,172700,158843842,1597,1597,1597,1597,0
20240702,172600,158843842,1597,1597,1597,1597,0
20240702,172500,158843842,1597,1597,1597,1597,0
20240702,172400,158843842,1597,1597,1597,1597,0
20240702,172300,158843842,1597,1597,1597,1597,0
20240702,172200,158843842,1597,1597,1597,1597,0
20240702,172100,158843842,1597,1597,1597,1597,0
20240702,172000,158843842,1597,1597,1597,1597,0
20240702,171900,158843842,1597,1597,1597,1597,0
20240702,171800,158843842,1597,1597,1597,1597,0
20240702,171700,158843842,1597,1597,1597,1597,0
20240702,171600,158843842,1597,1597,1597,1597,0
20240702,171500,158843842,1597,1597,1597,1597,0
20240702,171400,158843842,1597,1597,1597,1597,0
20240702,171300,158843842,1597,1597,1597,1597,0
20240702,171200,158843842,1597,1597,1597,1597,0
20240702,171100,158843842,1597,1597,1597,1597,0
20240702,171000,158843842,1597,1597,1597,1597,0
20240702,170900,158843842,1597,1597,1597,1597,0
20240702,170800,158843842,1597,1597,1597,1597,0
20240702,170700,158843842,1597,1597,1597,1597,0
20240702,170600,158843842,1597,1597,1597,1597,4814
20240702,170500,158843842,1597,1597,1597,1597,0
20240702,170400,158843842,1597,1597,1597,1597,0
20240702,170300,158843842,1597,1597,1597,1597,0
20240702,170200,158843842,1597,1597,1597,1597,0
20240702,170100,158843842,1597,1597,1597,1597,0
20240702,170000,158843842,1597,1597,1597,1597,0
20240702,165900,158843842,1597,1597,1597,1597,0
20240702,165800,158843842,1597,1597,1597,1597,0
20240702,165700,158843842,1597,1597,1597,1597,0
20240702,165600,158843842,1597,1597,1597,1597,0
20240702,165500,158843842,1597,1597,1597,1597,0
20240702,165400,158843842,1597,1597,1597,1597,0
20240702,165300,158843842,1597,1597,1597,1597,0
20240702,165200,158843842,1597,1597,1597,1597,0
20240702,165100,158843842,1597,1597,1597,1597,0
20240702,165000,158843842,1597,1597,1597,1597,0
20240702,164900,158843842,1597,1597,1597,1597,0
20240702,164800,158843842,1597,1597,1597,1597,0
20240702,164700,158843842,1597,1597,1597,1597,0
20240702,164600,158843842,1597,1597,1597,1597,0
20240702,164500,158843842,1597,1597,1597,1597,0
20240702,164400,158843842,1597,1597,1597,1597,0
20240702,164300,158843842,1597,1597,1597,1597,0
20240702,164200,158843842,1597,1597,1597,1597,0
20240702,164100,158843842,1597,1597,1597,1597,0
20240702,164000,158843842,1597,1597,1597,1597,0
20240702,163900,158843842,1597,1597,1597,1597,0
20240702,163800,158843842,1597,1597,1597,1597,0
20240702,163700,158843842,1597,1597,1597,1597,0
20240702,163600,158843842,1597,1597,1597,1597,4814
20240702,163500,158843842,1597,1597,1597,1597,0
20240702,163400,158843842,1597,1597,1597,1597,0
20240702,163300,158843842,1597,1597,1597,1597,0
20240702,163200,158843842,1597,1597,1597,1597,0
20240702,163100,158843842,1597,1597,1597,1597,0
20240702,163000,158843842,1597,1597,1597,1597,0
20240702,162900,158843842,1597,1597,1597,1597,0
20240702,162800,158843842,1597,1597,1597,1597,0
20240702,162700,158843842,1597,1597,1597,1597,0
20240702,162600,158843842,1597,1597,1597,1597,0
20240702,162500,158843842,1597,1597,1597,1597,0
20240702,162400,158843842,1597,1597,1597,1597,0
20240702,162300,158843842,1597,1597,1597,1597,0
20240702,162200,158843842,1597,1597,1597,1597,0
20240702,162100,158843842,1597,1597,1597,1597,0
20240702,162000,158843842,1597,1597,1597,1597,0
20240702,161900,158843842,1597,1597,1597,1597,0
20240702,161800,158843842,1597,1597,1597,1597,0
20240702,161700,158843842,1597,1597,1597,1597,0
20240702,161600,158843842,1597,1597,1597,1597,0
20240702,161500,158843842,1597,1597,1597,1597,0
20240702,161400,158843842,1597,1597,1597,1597,0
20240702,161300,158843842,1597,1597,1597,1597,0
20240702,161200,158843842,1597,1597,1597,1597,0
20240702,161100,158843842,1597,1597,1597,1597,0
20240702,161000,158843842,1597,1597,1597,1597,0
20240702,160900,158843842,1597,1597,1597,1597,0
20240702,160800,158843842,1597,1597,1597,1597,0
20240702,160700,158843842,1597,1597,1597,1597,0
20240702,160600,158843842,1597,1597,1597,1597,4814
20240702,160500,158843842,1597,1597,1597,1597,0
20240702,160400,158843842,1597,1597,1597,1597,0
20240702,160300,158843842,1597,1597,1597,1597,0
20240702,160200,158843842,1597,1597,1597,1597,0
20240702,160100,158843842,1597,1597,1597,1597,0
20240702,160000,158843842,1597,1597,1597,1597,0
20240702,155900,158843842,1597,1597,1597,1597,0
20240702,155800,158843842,1597,1597,1597,1597,0
20240702,155700,158843842,1597,1597,1597,1597,0
20240702,155600,158843842,1597,1597,1597,1597,0
20240702,155500,158843842,1597,1597,1597,1597,0
20240702,155400,158843842,1597,1597,1597,1597,0
20240702,155300,158843842,1597,1597,1597,1597,0
20240702,155200,158843842,1597,1597,1597,1597,0
20240702,155100,158843842,1597,1597,1597,1597,0
20240702,155000,158843842,1597,1597,1597,1597,0
20240702,154900,158843842,1597,1597,1597,1597,0
20240702,154800,158843842,1597,1597,1597,1597,0
20240702,154700,158843842,1597,1597,1597,1597,0
20240702,154600,158843842,1597,1597,1597,1597,0
20240702,154500,158843842,1597,1597,1597,1597,0
20240702,154400,158843842,1597,1597,1597,1597,0
20240702,154300,158843842,1597,1597,1597,1597,0
20240702,154200,158843842,1597,1597,1597,1597,0
20240702,154100,158843842,1597,1597,1597,1597,0
20240702,154000,158843842,1597,1597,1597,1597,0
20240702,153900,158843842,1597,1597,1597,1597,0
20240702,153800,158843842,1597,1597,1597,1597,0
20240702,153700,158843842,1597,1597,1597,1597,0
20240702,153600,158843842,1597,1597,1597,1597,4814
20240702,153500,158843842,1597,1597,1597,1597,0
20240702,153400,158843842,1597,1597,1597,1597,0
20240702,153300,158843842,1597,1597,1597,1597,0
20240702,153200,158843842,1597,1597,1597,1597,0
20240702,153100,158843842,1597,1597,1597,1597,0
20240702,153000,158843842,1597,1597,1597,1597,4814
20240702,152900,151155884,1596,1596,1596,1596,0
20240702,152800,151155884,1596,1596,1596,1596,0
20240702,152700,151155884,1596,1596,1596,1596,0
20240702,152600,151155884,1596,1596,1596,1596,0
20240702,152500,151155884,1596,1596,1596,1596,0
20240702,152400,151155884,1596,1596,1596,1596,0
20240702,152300,151155884,1596,1596,1596,1596,0
20240702,152200,151155884,1596,1596,1596,1596,0
20240702,152100,151155884,1596,1596,1596,1596,0
20240702,152000,151155884,1596,1596,1596,1596,0
20240702,151900,151155884,1596,1593,1596,1587,361
20240702,151800,150581246,1592,1593,1593,1592,751
20240702,151700,149385653,1593,1593,1593,1593,1
20240702,151600,149384060,1586,1587,1588,1586,1110
20240702,151500,147623277,1588,1588,1588,1588,4
20240702,151400,147616925,1593,1593,1593,1593,0
20240702,151300,147616925,1593,1593,1593,1593,0
20240702,151200,147616925,1593,1593,1593,1593,0
20240702,151100,147616925,1593,1593,1593,1593,280
20240702,151000,147170885,1586,1590,1590,1586,100
20240702,150900,147012146,1592,1592,1592,1592,10
20240702,150800,146996226,1592,1592,1592,1592,0
20240702,150700,146996226,1592,1594,1594,1592,20
20240702,150600,146964366,1594,1594,1594,1594,0
20240702,150500,146964366,1594,1594,1594,1594,61
20240702,150400,146867132,1587,1587,1587,1587,0
20240702,150300,146867132,1587,1587,1587,1587,0
20240702,150200,146867132,1587,1587,1587,1587,0
20240702,150100,146867132,1587,1587,1587,1587,0
20240702,150000,146867132,1587,1587,1587,1587,0
20240702,145900,146867132,1587,1587,1587,1587,0
20240702,145800,146867132,1587,1587,1587,1587,0
20240702,145700,146867132,1587,1593,1593,1587,1084
20240702,145600,145146786,1595,1595,1595,1595,253
20240702,145500,144743251,1595,1595,1595,1595,0
20240702,145400,144743251,1595,1595,1595,1595,0
20240702,145300,144743251,1595,1595,1595,1595,1
20240702,145200,144741656,1594,1594,1594,1594,101
20240702,145100,144580662,1588,1588,1588,1588,0
20240702,145000,144580662,1588,1588,1588,1588,0
20240702,144900,144580662,1588,1588,1588,1588,0
20240702,144800,144580662,1588,1588,1588,1588,250
20240702,144700,144183662,1589,1593,1593,1589,2000
20240702,144600,141005495,1594,1594,1594,1594,1
20240702,144500,141003901,1594,1594,1594,1594,52
20240702,144400,140921013,1594,1594,1596,1594,879
20240702,144300,139519883,1595,1595,1595,1595,2
20240702,144200,139516693,1596,1589,1596,1589,4584
20240702,144100,132219029,1589,1589,1589,1589,0
20240702,144000,132219029,1589,1589,1589,1589,0
20240702,143900,132219029,1589,1589,1589,1589,3
20240702,143800,132214262,1585,1585,1585,1585,0
20240702,143700,132214262,1585,1585,1585,1585,0
20240702,143600,132214262,1585,1585,1585,1585,0
20240702,143500,132214262,1585,1585,1585,1585,0
20240702,143400,132214262,1585,1585,1585,1585,0
20240702,143300,132214262,1585,1585,1585,1585,0
20240702,143200,132214262,1585,1585,1585,1585,0
20240702,143100,132214262,1585,1585,1585,1585,0
20240702,143000,132214262,1585,1585,1585,1585,0
20240702,142900,132214262,1585,1585,1585,1585,0
20240702,142800,132214262,1585,1585,1585,1585,0
20240702,142700,132214262,1585,1585,1585,1585,0
20240702,142600,132214262,1585,1585,1585,1585,0
20240702,142500,132214262,1585,1585,1585,1585,0
20240702,142400,132214262,1585,1585,1585,1585,0
20240702,142300,132214262,1585,1585,1585,1585,0
20240702,142200,132214262,1585,1585,1585,1585,50
20240702,142100,132135012,1590,1590,1590,1590,0
20240702,142000,132135012,1590,1590,1590,1590,0
20240702,141900,132135012,1590,1590,1590,1590,0
20240702,141800,132135012,1590,1590,1590,1590,0
20240702,141700,132135012,1590,1590,1590,1590,0
20240702,141600,132135012,1590,1590,1590,1590,0
20240702,141500,132135012,1590,1590,1590,1590,0
20240702,141400,132135012,1590,1590,1590,1590,1
20240702,141300,132133422,1585,1585,1585,1585,1
20240702,141200,132131837,1585,1585,1585,1585,0
20240702,141100,132131837,1585,1585,1585,1585,1
20240702,141000,132130252,1590,1590,1590,1590,0
20240702,140900,132130252,1590,1590,1590,1590,0
20240702,140800,132130252,1590,1590,1590,1590,1
20240702,140700,132128662,1585,1585,1585,1585,0
20240702,140600,132128662,1585,1585,1585,1585,0
20240702,140500,132128662,1585,1585,1585,1585,0
20240702,140400,132128662,1585,1585,1585,1585,0
20240702,140300,132128662,1585,1585,1585,1585,0
20240702,140200,132128662,1585,1586,1586,1585,1085
20240702,140100,130408934,1590,1590,1590,1590,480
20240702,140000,129645734,1590,1590,1590,1590,0
20240702,135900,129645734,1590,1590,1590,1590,0
20240702,135800,129645734,1590,1590,1590,1590,0
20240702,135700,129645734,1590,1590,1590,1590,0
20240702,135600,129645734,1590,1590,1590,1590,0
20240702,135500,129645734,1590,1590,1590,1590,1
20240702,135400,129644144,1584,1584,1584,1584,0
20240702,135300,129644144,1584,1584,1584,1584,0
20240702,135200,129644144,1584,1584,1584,1584,0
20240702,135100,129644144,1584,1584,1584,1584,0
20240702,135000,129644144,1584,1584,1584,1584,0
20240702,134900,129644144,1584,1584,1584,1584,0
20240702,134800,129644144,1584,1584,1584,1584,0
20240702,134700,129644144,1584,1584,1584,1584,0
20240702,134600,129644144,1584,1584,1584,1584,0
20240702,134500,129644144,1584,1584,1584,1584,0
20240702,134400,129644144,1584,1584,1584,1584,0
20240702,134300,129644144,1584,1584,1584,1584,0
20240702,134200,129644144,1584,1584,1584,1584,0
20240702,134100,129644144,1584,1585,1585,1584,1500
20240702,134000,127267308,1584,1584,1584,1584,0
20240702,133900,127267308,1584,1584,1584,1584,0
20240702,133800,127267308,1584,1586,1586,1584,1575
20240702,133700,124770201,1586,1586,1586,1586,0
20240702,133600,124770201,1586,1586,1586,1586,0
20240702,133500,124770201,1586,1586,1586,1586,0
20240702,133400,124770201,1586,1590,1590,1586,50
20240702,133300,124690855,1590,1590,1590,1590,0
20240702,133200,124690855,1590,1590,1590,1590,0
20240702,133100,124690855,1590,1590,1590,1590,0
20240702,133000,124690855,1590,1590,1590,1590,0
20240702,132900,124690855,1590,1590,1590,1590,0
20240702,132800,124690855,1590,1590,1590,1590,0
20240702,132700,124690855,1590,1590,1590,1590,0
20240702,132600,124690855,1590,1590,1590,1590,0
20240702,132500,124690855,1590,1590,1590,1590,0
20240702,132400,124690855,1590,1590,1590,1590,1085
20240702,132300,122965705,1590,1590,1590,1590,0
20240702,132200,122965705,1590,1590,1590,1590,1
20240702,132100,122964115,1587,1587,1587,1587,1227
20240702,132000,121016866,1587,1587,1587,1587,132
20240702,131900,120807382,1587,1587,1587,1587,139
20240702,131800,120586789,1590,1590,1590,1590,1
20240702,131700,120585199,1588,1588,1588,1588,0
20240702,131600,120585199,1588,1588,1588,1588,0
20240702,131500,120585199,1588,1588,1588,1588,0
20240702,131400,120585199,1588,1588,1588,1588,0
20240702,131300,120585199,1588,1588,1588,1588,0
20240702,131200,120585199,1588,1588,1588,1588,319
20240702,131100,120078627,1587,1587,1587,1587,49
20240702,131000,120000864,1587,1588,1588,1587,950
20240702,130900,118493194,1590,1590,1590,1590,0
20240702,130800,118493194,1590,1590,1590,1590,0
20240702,130700,118493194,1590,1590,1590,1590,0
20240702,130600,118493194,1590,1590,1590,1590,500
20240702,130500,117698194,1590,1590,1590,1590,100
20240702,130400,117539194,1587,1590,1590,1587,900
20240702,130300,116110744,1590,1590,1590,1590,100
20240702,130200,115951744,1590,1590,1590,1590,650
20240702,130100,114918244,1590,1590,1590,1590,0
20240702,130000,114918244,1590,1590,1590,1590,0
20240702,125900,114918244,1590,1590,1590,1590,0
20240702,125800,114918244,1590,1590,1590,1590,1500
20240702,125700,112533244,1590,1590,1590,1590,0
20240702,125600,112533244,1590,1590,1590,1590,0
20240702,125500,112533244,1590,1590,1590,1590,0
20240702,125400,112533244,1590,1590,1590,1590,0
20240702,125300,112533244,1590,1590,1590,1590,0
20240702,125200,112533244,1590,1585,1590,1585,23
20240702,125100,112496759,1586,1586,1586,1586,1079
20240702,125000,110785465,1586,1588,1588,1585,916
20240702,124900,109333085,1588,1588,1588,1588,49
20240702,124800,109255273,1589,1589,1589,1589,3
20240702,124700,109250506,1592,1592,1592,1592,0
20240702,124600,109250506,1592,1592,1592,1592,0
20240702,124500,109250506,1592,1592,1592,1592,0
20240702,124400,109250506,1592,1592,1592,1592,0
20240702,124300,109250506,1592,1592,1592,1592,0
20240702,124200,109250506,1592,1592,1592,1592,0
20240702,124100,109250506,1592,1592,1592,1592,0
20240702,124000,109250506,1592,1592,1592,1592,0
20240702,123900,109250506,1592,1592,1592,1592,0
20240702,123800,109250506,1592,1592,1592,1592,0
20240702,123700,109250506,1592,1592,1592,1592,0
20240702,123600,109250506,1592,1592,1592,1592,100
20240702,123500,109091306,1588,1588,1588,1588,0
20240702,123400,109091306,1588,1588,1588,1588,0
20240702,123300,109091306,1588,1588,1588,1588,0
20240702,123200,109091306,1588,1588,1588,1588,50
20240702,123100,109011906,1588,1588,1588,1588,60
20240702,123000,108916626,1588,1588,1588,1588,0
20240702,122900,108916626,1588,1588,1588,1588,0
20240702,122800,108916626,1588,1588,1588,1588,0
20240702,122700,108916626,1588,1588,1588,1588,126
20240702,122600,108716538,1587,1587,1587,1587,0
20240702,122500,108716538,1587,1587,1587,1587,157
20240702,122400,108467379,1588,1589,1589,1588,95
20240702,122300,108316465,1593,1593,1593,1593,0
20240702,122200,108316465,1593,1593,1593,1593,0
20240702,122100,108316465,1593,1593,1593,1593,0
20240702,122000,108316465,1593,1593,1593,1593,3
20240702,121900,108311686,1593,1593,1593,1593,0
20240702,121800,108311686,1593,1593,1593,1593,0
20240702,121700,108311686,1593,1593,1593,1593,0
20240702,121600,108311686,1593,1593,1593,1593,1
20240702,121500,108310093,1593,1593,1593,1593,0
20240702,121400,108310093,1593,1593,1593,1593,0
20240702,121300,108310093,1593,1593,1593,1593,0
20240702,121200,108310093,1593,1593,1593,1593,0
20240702,121100,108310093,1593,1593,1593,1593,0
20240702,121000,108310093,1593,1593,1593,1593,0
20240702,120900,108310093,1593,1593,1593,1593,40
20240702,120800,108246373,1593,1593,1593,1593,0
20240702,120700,108246373,1593,1593,1593,1593,0
20240702,120600,108246373,1593,1593,1593,1593,38
20240702,120500,108185839,1593,1593,1593,1593,100
20240702,120400,108026539,1593,1593,1593,1593,0
20240702,120300,108026539,1593,1593,1593,1593,0
20240702,120200,108026539,1593,1593,1593,1593,0
20240702,120100,108026539,1593,1593,1593,1593,0
20240702,120000,108026539,1593,1593,1593,1593,0
20240702,115900,108026539,1593,1593,1593,1593,0
20240702,115800,108026539,1593,1593,1593,1593,0
20240702,115700,108026539,1593,1593,1593,1593,0
20240702,115600,108026539,1593,1593,1593,1593,0
20240702,115500,108026539,1593,1593,1593,1593,0
20240702,115400,108026539,1593,1593,1593,1593,0
20240702,115300,108026539,1593,1593,1593,1593,0
20240702,115200,108026539,1593,1593,1593,1593,0
20240702,115100,108026539,1593,1593,1593,1593,8
20240702,115000,108013795,1593,1593,1593,1593,3
20240702,114900,108009016,1593,1593,1593,1593,0
20240702,114800,108009016,1593,1593,1593,1593,0
20240702,114700,108009016,1593,1593,1593,1593,0
20240702,114600,108009016,1593,1593,1593,1593,2
20240702,114500,108005830,1593,1593,1593,1593,0
20240702,114400,108005830,1593,1593,1593,1593,0
20240702,114300,108005830,1593,1593,1593,1593,0
20240702,114200,108005830,1593,1593,1593,1593,0
20240702,114100,108005830,1593,1593,1593,1593,0
20240702,114000,108005830,1593,1593,1593,1593,0
20240702,113900,108005830,1593,1593,1593,1593,0
20240702,113800,108005830,1593,1593,1593,1593,0
20240702,113700,108005830,1593,1593,1593,1593,0
20240702,113600,108005830,1593,1593,1593,1593,0
20240702,113500,108005830,1593,1593,1593,1593,11
20240702,113400,107988307,1593,1593,1593,1593,0
20240702,113300,107988307,1593,1593,1593,1593,0
20240702,113200,107988307,1593,1593,1593,1593,0
20240702,113100,107988307,1593,1593,1593,1593,1
20240702,113000,107986714,1587,1587,1587,1587,0
20240702,112900,107986714,1587,1587,1587,1587,0
20240702,112800,107986714,1587,1587,1587,1587,0
20240702,112700,107986714,1587,1587,1587,1587,0
20240702,112600,107986714,1587,1587,1587,1587,0
20240702,112500,107986714,1587,1587,1587,1587,0
20240702,112400,107986714,1587,1587,1587,1587,0
20240702,112300,107986714,1587,1587,1587,1587,0
20240702,112200,107986714,1587,1587,1587,1587,0
20240702,112100,107986714,1587,1587,1587,1587,247
20240702,112000,107594725,1587,1587,1587,1587,2
20240702,111900,107591551,1582,1582,1582,1582,0
20240702,111800,107591551,1582,1584,1584,1582,32
20240702,111700,107540880,1586,1586,1586,1586,113
20240702,111600,107361662,1585,1585,1585,1585,0
20240702,111500,107361662,1585,1585,1585,1585,302
20240702,111400,106882992,1586,1587,1587,1586,1102
20240702,111300,105134669,1592,1592,1592,1592,0
20240702,111200,105134669,1592,1592,1592,1592,15
20240702,111100,105110789,1593,1593,1593,1593,0
20240702,111000,105110789,1593,1593,1593,1593,1
20240702,110900,105109196,1593,1593,1593,1593,0
20240702,110800,105109196,1593,1591,1593,1591,164
20240702,110700,104848025,1592,1592,1592,1592,0
20240702,110600,104848025,1592,1592,1592,1592,0
20240702,110500,104848025,1592,1592,1592,1592,0
20240702,110400,104848025,1592,1592,1592,1592,0
20240702,110300,104848025,1592,1592,1592,1592,0
20240702,110200,104848025,1592,1592,1592,1592,0
20240702,110100,104848025,1592,1592,1592,1592,0
20240702,110000,104848025,1592,1592,1592,1592,0
20240702,105900,104848025,1592,1592,1592,1592,0
20240702,105800,104848025,1592,1592,1592,1592,0
20240702,105700,104848025,1592,1592,1592,1592,0
20240702,105600,104848025,1592,1592,1592,1592,2
20240702,105500,104844841,1585,1585,1585,1585,0
20240702,105400,104844841,1585,1585,1585,1585,0
20240702,105300,104844841,1585,1585,1585,1585,0
20240702,105200,104844841,1585,1585,1585,1585,0
20240702,105100,104844841,1585,1585,1585,1585,0
20240702,105000,104844841,1585,1585,1585,1585,0
20240702,104900,104844841,1585,1585,1585,1585,0
20240702,104800,104844841,1585,1585,1585,1585,28
20240702,104700,104800461,1585,1585,1585,1585,0
20240702,104600,104800461,1585,1585,1585,1585,0
20240702,104500,104800461,1585,1585,1585,1585,0
20240702,104400,104800461,1585,1585,1585,1585,0
20240702,104300,104800461,1585,1585,1585,1585,0
20240702,104200,104800461,1585,1585,1585,1585,0
20240702,104100,104800461,1585,1585,1585,1585,0
20240702,104000,104800461,1585,1585,1585,1585,0
20240702,103900,104800461,1585,1585,1585,1585,0
20240702,103800,104800461,1585,1585,1585,1585,0
20240702,103700,104800461,1585,1585,1585,1585,2
20240702,103600,104797291,1576,1579,1579,1576,5061
20240702,103500,96815885,1578,1578,1578,1578,0
20240702,103400,96815885,1578,1580,1580,1578,5000
20240702,103300,88924432,1579,1579,1579,1579,0
20240702,103200,88924432,1579,1580,1580,1579,3
20240702,103100,88919694,1577,1577,1577,1577,0
20240702,103000,88919694,1577,1577,1577,1577,0
20240702,102900,88919694,1577,1577,1577,1577,0
20240702,102800,88919694,1577,1577,1577,1577,0
20240702,102700,88919694,1577,1579,1579,1577,10000
20240702,102600,73144674,1585,1585,1585,1585,1
20240702,102500,73143089,1577,1581,1581,1577,5000
20240702,102400,65248458,1581,1582,1582,1581,78
20240702,102300,65125121,1582,1582,1582,1582,2
20240702,102200,65121957,1581,1581,1581,1581,0
20240702,102100,65121957,1581,1581,1581,1581,0
20240702,102000,65121957,1581,1581,1581,1581,0
20240702,101900,65121957,1581,1581,1581,1581,0
20240702,101800,65121957,1581,1584,1584,1581,5000
20240702,101700,57211721,1584,1584,1584,1584,1329
20240702,101600,55106585,1583,1584,1584,1583,1748
20240702,101500,52338383,1584,1584,1584,1584,621
20240702,101400,51354719,1585,1585,1585,1585,0
20240702,101300,51354719,1585,1585,1585,1585,0
20240702,101200,51354719,1585,1585,1585,1585,0
20240702,101100,51354719,1585,1585,1585,1585,1
20240702,101000,51353134,1585,1585,1585,1585,863
20240702,100900,49985279,1584,1585,1585,1584,55
20240702,100800,49898109,1585,1585,1585,1585,568
20240702,100700,48997829,1583,1585,1585,1583,646
20240702,100600,47974957,1585,1591,1591,1585,3055
20240702,100500,43131459,1594,1594,1594,1594,0
20240702,100400,43131459,1594,1594,1594,1594,0
20240702,100300,43131459,1594,1594,1594,1594,0
20240702,100200,43131459,1594,1594,1594,1594,0
20240702,100100,43131459,1594,1594,1594,1594,0
20240702,100000,43131459,1594,1590,1594,1590,502
20240702,095900,42333271,1590,1590,1590,1590,3
20240702,095800,42328501,1590,1590,1590,1590,0
20240702,095700,42328501,1590,1590,1590,1590,278
20240702,095600,41886481,1590,1590,1590,1590,1725
20240702,095500,39143731,1590,1593,1593,1590,1855
20240702,095400,36193971,1594,1593,1594,1593,231
20240702,095300,35825957,1595,1595,1595,1595,102
20240702,095200,35663267,1595,1598,1598,1590,9960
20240702,095100,19799542,1605,1603,1605,1598,445
20240702,095000,19087594,1610,1610,1610,1610,0
20240702,094900,19087594,1610,1610,1610,1610,0
20240702,094800,19087594,1610,1610,1610,1610,0
20240702,094700,19087594,1610,1610,1610,1610,0
20240702,094600,19087594,1610,1610,1610,1610,0
20240702,094500,19087594,1610,1604,1610,1601,2645
20240702,094400,14851167,1604,1604,1604,1604,1
20240702,094300,14849563,1613,1605,1613,1605,5
20240702,094200,14841530,1613,1613,1613,1613,1
20240702,094100,14839917,1605,1605,1605,1605,124
20240702,094000,14640897,1606,1606,1606,1606,10
20240702,093900,14624837,1606,1606,1606,1606,0
20240702,093800,14624837,1606,1606,1606,1606,15
20240702,093700,14600747,1606,1606,1606,1606,0
20240702,093600,14600747,1606,1606,1606,1606,10
20240702,093500,14584687,1613,1613,1613,1613,0
20240702,093400,14584687,1613,1606,1613,1606,120
20240702,093300,14391267,1606,1606,1606,1606,1
20240702,093200,14389661,1613,1613,1613,1613,0
20240702,093100,14389661,1613,1613,1613,1613,0
20240702,093000,14389661,1613,1613,1613,1613,13
20240702,092900,14368692,1613,1613,1613,1613,0
20240702,092800,14368692,1613,1607,1613,1607,192
20240702,092700,14060142,1607,1607,1607,1607,0
20240702,092600,14060142,1607,1607,1607,1607,1000
20240702,092500,12453142,1607,1607,1607,1607,0
20240702,092400,12453142,1607,1607,1607,1607,11
20240702,092300,12435465,1607,1607,1607,1607,1
20240702,092200,12433858,1613,1613,1613,1613,0
20240702,092100,12433858,1613,1607,1613,1607,11
20240702,092000,12416169,1613,1613,1613,1613,3
20240702,091900,12411330,1607,1613,1613,1607,2
20240702,091800,12408110,1607,1613,1613,1607,101
20240702,091700,12245773,1613,1613,1613,1613,2
20240702,091600,12242547,1606,1606,1606,1606,0
20240702,091500,12242547,1606,1606,1606,1606,100
20240702,091400,12081947,1605,1613,1613,1605,1100
20240702,091300,10316436,1605,1605,1605,1605,0
20240702,091200,10316436,1605,1605,1605,1605,1
20240702,091100,10314831,1613,1613,1613,1613,0
20240702,091000,10314831,1613,1609,1613,1607,3387
20240702,090900,4868980,1619,1620,1620,1618,1002
20240702,090800,3247043,1609,1609,1609,1609,1
20240702,090700,3245434,1620,1620,1620,1620,5
20240702,090600,3237334,1620,1620,1620,1620,0
20240702,090500,3237334,1620,1610,1620,1610,45
20240702,090400,3164864,1620,1620,1620,1620,0
20240702,090300,3164864,1620,1610,1620,1610,2
20240702,090200,3161634,1610,1621,1621,1610,660
20240702,090100,2098693,1621,1610,1621,1610,179
20240702,090000,1809645,1623,1623,1623,1623,1115