stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240703,202600,433501620,3490,3490,3490,3490,3452
20240703,202500,433501620,3490,3490,3490,3490,0
20240703,202400,433501620,3490,3490,3490,3490,0
20240703,202300,433501620,3490,3490,3490,3490,0
20240703,202200,433501620,3490,3490,3490,3490,0
20240703,202100,433501620,3490,3490,3490,3490,0
20240703,202000,433501620,3490,3490,3490,3490,0
20240703,201900,433501620,3490,3490,3490,3490,0
20240703,201800,433501620,3490,3490,3490,3490,0
20240703,201700,433501620,3490,3490,3490,3490,0
20240703,201600,433501620,3490,3490,3490,3490,0
20240703,201500,433501620,3490,3490,3490,3490,0
20240703,201400,433501620,3490,3490,3490,3490,0
20240703,201300,433501620,3490,3490,3490,3490,0
20240703,201200,433501620,3490,3490,3490,3490,0
20240703,201100,433501620,3490,3490,3490,3490,0
20240703,201000,433501620,3490,3490,3490,3490,0
20240703,200900,433501620,3490,3490,3490,3490,0
20240703,200800,433501620,3490,3490,3490,3490,0
20240703,200700,433501620,3490,3490,3490,3490,0
20240703,200600,433501620,3490,3490,3490,3490,0
20240703,200500,433501620,3490,3490,3490,3490,0
20240703,200400,433501620,3490,3490,3490,3490,0
20240703,200300,433501620,3490,3490,3490,3490,0
20240703,200200,433501620,3490,3490,3490,3490,0
20240703,200100,433501620,3490,3490,3490,3490,0
20240703,200000,433501620,3490,3490,3490,3490,0
20240703,195900,433501620,3490,3490,3490,3490,0
20240703,195800,433501620,3490,3490,3490,3490,0
20240703,195700,433501620,3490,3490,3490,3490,0
20240703,195600,433501620,3490,3490,3490,3490,3452
20240703,195500,433501620,3490,3490,3490,3490,0
20240703,195400,433501620,3490,3490,3490,3490,0
20240703,195300,433501620,3490,3490,3490,3490,0
20240703,195200,433501620,3490,3490,3490,3490,0
20240703,195100,433501620,3490,3490,3490,3490,0
20240703,195000,433501620,3490,3490,3490,3490,0
20240703,194900,433501620,3490,3490,3490,3490,0
20240703,194800,433501620,3490,3490,3490,3490,0
20240703,194700,433501620,3490,3490,3490,3490,0
20240703,194600,433501620,3490,3490,3490,3490,0
20240703,194500,433501620,3490,3490,3490,3490,0
20240703,194400,433501620,3490,3490,3490,3490,0
20240703,194300,433501620,3490,3490,3490,3490,0
20240703,194200,433501620,3490,3490,3490,3490,0
20240703,194100,433501620,3490,3490,3490,3490,0
20240703,194000,433501620,3490,3490,3490,3490,0
20240703,193900,433501620,3490,3490,3490,3490,0
20240703,193800,433501620,3490,3490,3490,3490,0
20240703,193700,433501620,3490,3490,3490,3490,0
20240703,193600,433501620,3490,3490,3490,3490,0
20240703,193500,433501620,3490,3490,3490,3490,0
20240703,193400,433501620,3490,3490,3490,3490,0
20240703,193300,433501620,3490,3490,3490,3490,0
20240703,193200,433501620,3490,3490,3490,3490,0
20240703,193100,433501620,3490,3490,3490,3490,0
20240703,193000,433501620,3490,3490,3490,3490,0
20240703,192900,433501620,3490,3490,3490,3490,0
20240703,192800,433501620,3490,3490,3490,3490,0
20240703,192700,433501620,3490,3490,3490,3490,0
20240703,192600,433501620,3490,3490,3490,3490,3452
20240703,192500,433501620,3490,3490,3490,3490,0
20240703,192400,433501620,3490,3490,3490,3490,0
20240703,192300,433501620,3490,3490,3490,3490,0
20240703,192200,433501620,3490,3490,3490,3490,0
20240703,192100,433501620,3490,3490,3490,3490,0
20240703,192000,433501620,3490,3490,3490,3490,0
20240703,191900,433501620,3490,3490,3490,3490,0
20240703,191800,433501620,3490,3490,3490,3490,0
20240703,191700,433501620,3490,3490,3490,3490,0
20240703,191600,433501620,3490,3490,3490,3490,0
20240703,191500,433501620,3490,3490,3490,3490,0
20240703,191400,433501620,3490,3490,3490,3490,0
20240703,191300,433501620,3490,3490,3490,3490,0
20240703,191200,433501620,3490,3490,3490,3490,0
20240703,191100,433501620,3490,3490,3490,3490,0
20240703,191000,433501620,3490,3490,3490,3490,0
20240703,190900,433501620,3490,3490,3490,3490,0
20240703,190800,433501620,3490,3490,3490,3490,0
20240703,190700,433501620,3490,3490,3490,3490,0
20240703,190600,433501620,3490,3490,3490,3490,0
20240703,190500,433501620,3490,3490,3490,3490,0
20240703,190400,433501620,3490,3490,3490,3490,0
20240703,190300,433501620,3490,3490,3490,3490,0
20240703,190200,433501620,3490,3490,3490,3490,0
20240703,190100,433501620,3490,3490,3490,3490,0
20240703,190000,433501620,3490,3490,3490,3490,0
20240703,185900,433501620,3490,3490,3490,3490,0
20240703,185800,433501620,3490,3490,3490,3490,0
20240703,185700,433501620,3490,3490,3490,3490,0
20240703,185600,433501620,3490,3490,3490,3490,3452
20240703,185500,433501620,3490,3490,3490,3490,0
20240703,185400,433501620,3490,3490,3490,3490,0
20240703,185300,433501620,3490,3490,3490,3490,0
20240703,185200,433501620,3490,3490,3490,3490,0
20240703,185100,433501620,3490,3490,3490,3490,0
20240703,185000,433501620,3490,3490,3490,3490,0
20240703,184900,433501620,3490,3490,3490,3490,0
20240703,184800,433501620,3490,3490,3490,3490,0
20240703,184700,433501620,3490,3490,3490,3490,0
20240703,184600,433501620,3490,3490,3490,3490,0
20240703,184500,433501620,3490,3490,3490,3490,0
20240703,184400,433501620,3490,3490,3490,3490,0
20240703,184300,433501620,3490,3490,3490,3490,0
20240703,184200,433501620,3490,3490,3490,3490,0
20240703,184100,433501620,3490,3490,3490,3490,0
20240703,184000,433501620,3490,3490,3490,3490,0
20240703,183900,433501620,3490,3490,3490,3490,0
20240703,183800,433501620,3490,3490,3490,3490,0
20240703,183700,433501620,3490,3490,3490,3490,0
20240703,183600,433501620,3490,3490,3490,3490,0
20240703,183500,433501620,3490,3490,3490,3490,0
20240703,183400,433501620,3490,3490,3490,3490,0
20240703,183300,433501620,3490,3490,3490,3490,0
20240703,183200,433501620,3490,3490,3490,3490,0
20240703,183100,433501620,3490,3490,3490,3490,0
20240703,183000,433501620,3490,3490,3490,3490,0
20240703,182900,433501620,3490,3490,3490,3490,0
20240703,182800,433501620,3490,3490,3490,3490,0
20240703,182700,433501620,3490,3490,3490,3490,0
20240703,182600,433501620,3490,3490,3490,3490,3452
20240703,182500,433501620,3490,3490,3490,3490,0
20240703,182400,433501620,3490,3490,3490,3490,0
20240703,182300,433501620,3490,3490,3490,3490,0
20240703,182200,433501620,3490,3490,3490,3490,0
20240703,182100,433501620,3490,3490,3490,3490,0
20240703,182000,433501620,3490,3490,3490,3490,0
20240703,181900,433501620,3490,3490,3490,3490,0
20240703,181800,433501620,3490,3490,3490,3490,0
20240703,181700,433501620,3490,3490,3490,3490,0
20240703,181600,433501620,3490,3490,3490,3490,0
20240703,181500,433501620,3490,3490,3490,3490,0
20240703,181400,433501620,3490,3490,3490,3490,0
20240703,181300,433501620,3490,3490,3490,3490,0
20240703,181200,433501620,3490,3490,3490,3490,0
20240703,181100,433501620,3490,3490,3490,3490,0
20240703,181000,433501620,3490,3490,3490,3490,0
20240703,180900,433501620,3490,3490,3490,3490,0
20240703,180800,433501620,3490,3490,3490,3490,0
20240703,180700,433501620,3490,3490,3490,3490,0
20240703,180600,433501620,3490,3490,3490,3490,0
20240703,180500,433501620,3490,3490,3490,3490,0
20240703,180400,433501620,3490,3490,3490,3490,0
20240703,180300,433501620,3490,3490,3490,3490,0
20240703,180200,433501620,3490,3490,3490,3490,0
20240703,180100,433501620,3490,3490,3490,3490,0
20240703,180000,433501620,3490,3490,3490,3490,0
20240703,175900,433501620,3490,3490,3490,3490,0
20240703,175800,433501620,3490,3490,3490,3490,0
20240703,175700,433501620,3490,3490,3490,3490,0
20240703,175600,433501620,3490,3490,3490,3490,3452
20240703,175500,433501620,3490,3490,3490,3490,0
20240703,175400,433501620,3490,3490,3490,3490,0
20240703,175300,433501620,3490,3490,3490,3490,0
20240703,175200,433501620,3490,3490,3490,3490,0
20240703,175100,433501620,3490,3490,3490,3490,0
20240703,175000,433501620,3490,3490,3490,3490,0
20240703,174900,433501620,3490,3490,3490,3490,0
20240703,174800,433501620,3490,3490,3490,3490,0
20240703,174700,433501620,3490,3490,3490,3490,0
20240703,174600,433501620,3490,3490,3490,3490,0
20240703,174500,433501620,3490,3490,3490,3490,0
20240703,174400,433501620,3490,3490,3490,3490,0
20240703,174300,433501620,3490,3490,3490,3490,0
20240703,174200,433501620,3490,3490,3490,3490,0
20240703,174100,433501620,3490,3490,3490,3490,0
20240703,174000,433501620,3490,3490,3490,3490,0
20240703,173900,433501620,3490,3490,3490,3490,0
20240703,173800,433501620,3490,3490,3490,3490,0
20240703,173700,433501620,3490,3490,3490,3490,0
20240703,173600,433501620,3490,3490,3490,3490,0
20240703,173500,433501620,3490,3490,3490,3490,0
20240703,173400,433501620,3490,3490,3490,3490,0
20240703,173300,433501620,3490,3490,3490,3490,0
20240703,173200,433501620,3490,3490,3490,3490,0
20240703,173100,433501620,3490,3490,3490,3490,0
20240703,173000,433501620,3490,3490,3490,3490,0
20240703,172900,433501620,3490,3490,3490,3490,0
20240703,172800,433501620,3490,3490,3490,3490,0
20240703,172700,433501620,3490,3490,3490,3490,0
20240703,172600,433501620,3490,3490,3490,3490,3452
20240703,172500,433501620,3490,3490,3490,3490,0
20240703,172400,433501620,3490,3490,3490,3490,0
20240703,172300,433501620,3490,3490,3490,3490,0
20240703,172200,433501620,3490,3490,3490,3490,0
20240703,172100,433501620,3490,3490,3490,3490,0
20240703,172000,433501620,3490,3490,3490,3490,0
20240703,171900,433501620,3490,3490,3490,3490,0
20240703,171800,433501620,3490,3490,3490,3490,0
20240703,171700,433501620,3490,3490,3490,3490,0
20240703,171600,433501620,3490,3490,3490,3490,0
20240703,171500,433501620,3490,3490,3490,3490,0
20240703,171400,433501620,3490,3490,3490,3490,0
20240703,171300,433501620,3490,3490,3490,3490,0
20240703,171200,433501620,3490,3490,3490,3490,0
20240703,171100,433501620,3490,3490,3490,3490,0
20240703,171000,433501620,3490,3490,3490,3490,0
20240703,170900,433501620,3490,3490,3490,3490,0
20240703,170800,433501620,3490,3490,3490,3490,0
20240703,170700,433501620,3490,3490,3490,3490,0
20240703,170600,433501620,3490,3490,3490,3490,0
20240703,170500,433501620,3490,3490,3490,3490,0
20240703,170400,433501620,3490,3490,3490,3490,0
20240703,170300,433501620,3490,3490,3490,3490,0
20240703,170200,433501620,3490,3490,3490,3490,0
20240703,170100,433501620,3490,3490,3490,3490,0
20240703,170000,433501620,3490,3490,3490,3490,0
20240703,165900,433501620,3490,3490,3490,3490,0
20240703,165800,433501620,3490,3490,3490,3490,0
20240703,165700,433501620,3490,3490,3490,3490,0
20240703,165600,433501620,3490,3490,3490,3490,3452
20240703,165500,433501620,3490,3490,3490,3490,0
20240703,165400,433501620,3490,3490,3490,3490,0
20240703,165300,433501620,3490,3490,3490,3490,0
20240703,165200,433501620,3490,3490,3490,3490,0
20240703,165100,433501620,3490,3490,3490,3490,0
20240703,165000,433501620,3490,3490,3490,3490,0
20240703,164900,433501620,3490,3490,3490,3490,0
20240703,164800,433501620,3490,3490,3490,3490,0
20240703,164700,433501620,3490,3490,3490,3490,0
20240703,164600,433501620,3490,3490,3490,3490,0
20240703,164500,433501620,3490,3490,3490,3490,0
20240703,164400,433501620,3490,3490,3490,3490,0
20240703,164300,433501620,3490,3490,3490,3490,0
20240703,164200,433501620,3490,3490,3490,3490,0
20240703,164100,433501620,3490,3490,3490,3490,0
20240703,164000,433501620,3490,3490,3490,3490,0
20240703,163900,433501620,3490,3490,3490,3490,0
20240703,163800,433501620,3490,3490,3490,3490,0
20240703,163700,433501620,3490,3490,3490,3490,0
20240703,163600,433501620,3490,3490,3490,3490,0
20240703,163500,433501620,3490,3490,3490,3490,0
20240703,163400,433501620,3490,3490,3490,3490,0
20240703,163300,433501620,3490,3490,3490,3490,0
20240703,163200,433501620,3490,3490,3490,3490,0
20240703,163100,433501620,3490,3490,3490,3490,0
20240703,163000,433501620,3490,3490,3490,3490,0
20240703,162900,433501620,3490,3490,3490,3490,0
20240703,162800,433501620,3490,3490,3490,3490,0
20240703,162700,433501620,3490,3490,3490,3490,0
20240703,162600,433501620,3490,3490,3490,3490,3452
20240703,162500,433501620,3490,3490,3490,3490,0
20240703,162400,433501620,3490,3490,3490,3490,0
20240703,162300,433501620,3490,3490,3490,3490,0
20240703,162200,433501620,3490,3490,3490,3490,0
20240703,162100,433501620,3490,3490,3490,3490,0
20240703,162000,433501620,3490,3490,3490,3490,0
20240703,161900,433501620,3490,3490,3490,3490,0
20240703,161800,433501620,3490,3490,3490,3490,0
20240703,161700,433501620,3490,3490,3490,3490,0
20240703,161600,433501620,3490,3490,3490,3490,0
20240703,161500,433501620,3490,3490,3490,3490,0
20240703,161400,433501620,3490,3490,3490,3490,0
20240703,161300,433501620,3490,3490,3490,3490,0
20240703,161200,433501620,3490,3490,3490,3490,0
20240703,161100,433501620,3490,3490,3490,3490,0
20240703,161000,433501620,3490,3490,3490,3490,0
20240703,160900,433501620,3490,3490,3490,3490,0
20240703,160800,433501620,3490,3490,3490,3490,0
20240703,160700,433501620,3490,3490,3490,3490,0
20240703,160600,433501620,3490,3490,3490,3490,0
20240703,160500,433501620,3490,3490,3490,3490,0
20240703,160400,433501620,3490,3490,3490,3490,0
20240703,160300,433501620,3490,3490,3490,3490,0
20240703,160200,433501620,3490,3490,3490,3490,0
20240703,160100,433501620,3490,3490,3490,3490,0
20240703,160000,433501620,3490,3490,3490,3490,0
20240703,155900,433501620,3490,3490,3490,3490,0
20240703,155800,433501620,3490,3490,3490,3490,0
20240703,155700,433501620,3490,3490,3490,3490,0
20240703,155600,433501620,3490,3490,3490,3490,3452
20240703,155500,433501620,3490,3490,3490,3490,0
20240703,155400,433501620,3490,3490,3490,3490,0
20240703,155300,433501620,3490,3490,3490,3490,0
20240703,155200,433501620,3490,3490,3490,3490,0
20240703,155100,433501620,3490,3490,3490,3490,0
20240703,155000,433501620,3490,3490,3490,3490,0
20240703,154900,433501620,3490,3490,3490,3490,0
20240703,154800,433501620,3490,3490,3490,3490,0
20240703,154700,433501620,3490,3490,3490,3490,0
20240703,154600,433501620,3490,3490,3490,3490,0
20240703,154500,433501620,3490,3490,3490,3490,0
20240703,154400,433501620,3490,3490,3490,3490,0
20240703,154300,433501620,3490,3490,3490,3490,0
20240703,154200,433501620,3490,3490,3490,3490,0
20240703,154100,433501620,3490,3490,3490,3490,0
20240703,154000,433501620,3490,3490,3490,3490,0
20240703,153900,433501620,3490,3490,3490,3490,0
20240703,153800,433501620,3490,3490,3490,3490,0
20240703,153700,433501620,3490,3490,3490,3490,0
20240703,153600,433501620,3490,3490,3490,3490,0
20240703,153500,433501620,3490,3490,3490,3490,0
20240703,153400,433501620,3490,3490,3490,3490,0
20240703,153300,433501620,3490,3490,3490,3490,0
20240703,153200,433501620,3490,3490,3490,3490,0
20240703,153100,433501620,3490,3490,3490,3490,0
20240703,153000,433501620,3490,3490,3490,3490,3452
20240703,152900,421454140,3480,3480,3480,3480,0
20240703,152800,421454140,3480,3480,3480,3480,0
20240703,152700,421454140,3480,3480,3480,3480,0
20240703,152600,421454140,3480,3480,3480,3480,0
20240703,152500,421454140,3480,3480,3480,3480,0
20240703,152400,421454140,3480,3480,3480,3480,0
20240703,152300,421454140,3480,3480,3480,3480,0
20240703,152200,421454140,3480,3480,3480,3480,0
20240703,152100,421454140,3480,3480,3480,3480,0
20240703,152000,421454140,3480,3480,3480,3480,0
20240703,151900,421454140,3480,3480,3490,3470,137
20240703,151800,420977860,3480,3480,3500,3480,1976
20240703,151700,414067275,3480,3480,3485,3480,3
20240703,151600,414056830,3480,3475,3495,3465,4676
20240703,151500,397832015,3480,3480,3485,3480,100
20240703,151400,397483845,3480,3495,3495,3480,761
20240703,151300,394826160,3480,3480,3480,3480,133
20240703,151200,394363320,3480,3490,3495,3480,231
20240703,151100,393557415,3490,3495,3495,3490,135
20240703,151000,393086260,3490,3490,3495,3490,101
20240703,150900,392733765,3490,3490,3490,3490,145
20240703,150800,392227715,3490,3490,3490,3490,245
20240703,150700,391372665,3490,3490,3490,3490,147
20240703,150600,390859635,3490,3490,3490,3490,146
20240703,150500,390350095,3490,3490,3490,3490,112
20240703,150400,389959215,3490,3490,3490,3490,143
20240703,150300,389460145,3490,3490,3490,3490,147
20240703,150200,388947115,3490,3490,3490,3490,135
20240703,150100,388475965,3490,3490,3490,3490,107
20240703,150000,388102535,3490,3490,3500,3490,1800
20240703,145900,381803915,3490,3480,3500,3480,476
20240703,145800,380143005,3480,3485,3505,3480,145
20240703,145700,379638160,3505,3480,3505,3470,7074
20240703,145600,354981705,3470,3470,3470,3470,2
20240703,145500,354974765,3470,3470,3470,3470,2
20240703,145400,354967825,3470,3470,3470,3470,1
20240703,145300,354964355,3470,3470,3470,3470,2
20240703,145200,354957415,3470,3470,3470,3470,0
20240703,145100,354957415,3470,3470,3470,3470,2
20240703,145000,354950475,3470,3470,3470,3470,1
20240703,144900,354947005,3480,3470,3480,3470,102
20240703,144800,354592065,3480,3470,3480,3470,52
20240703,144700,354411125,3470,3470,3470,3470,1
20240703,144600,354407655,3470,3470,3470,3470,2
20240703,144500,354400715,3470,3470,3470,3470,0
20240703,144400,354400715,3470,3470,3470,3470,5
20240703,144300,354383365,3470,3470,3470,3470,1
20240703,144200,354379895,3470,3470,3470,3470,3
20240703,144100,354369485,3470,3475,3475,3470,736
20240703,144000,351811895,3475,3470,3475,3470,101
20240703,143900,351460925,3475,3475,3475,3475,618
20240703,143800,349313375,3475,3475,3475,3475,0
20240703,143700,349313375,3475,3475,3475,3475,2
20240703,143600,349306425,3475,3480,3480,3475,2
20240703,143500,349299470,3475,3475,3475,3475,2
20240703,143400,349292520,3475,3475,3475,3475,2
20240703,143300,349285570,3475,3475,3475,3475,1
20240703,143200,349282095,3475,3475,3475,3475,2
20240703,143100,349275145,3475,3475,3475,3475,0
20240703,143000,349275145,3475,3475,3475,3475,2
20240703,142900,349268195,3475,3475,3475,3475,1
20240703,142800,349264720,3475,3480,3480,3475,1077
20240703,142700,345516770,3475,3475,3475,3475,2
20240703,142600,345509820,3475,3475,3475,3475,301
20240703,142500,344463845,3475,3475,3475,3475,2
20240703,142400,344456895,3475,3475,3475,3475,0
20240703,142300,344456895,3475,3475,3475,3475,2
20240703,142200,344449945,3475,3475,3475,3475,1
20240703,142100,344446470,3475,3475,3475,3475,2
20240703,142000,344439520,3475,3480,3480,3475,142
20240703,141900,343945370,3475,3475,3475,3475,1
20240703,141800,343941895,3475,3475,3475,3475,2
20240703,141700,343934945,3480,3480,3480,3480,233
20240703,141600,343124105,3475,3480,3480,3475,202
20240703,141500,342421155,3475,3475,3475,3475,1
20240703,141400,342417680,3475,3475,3475,3475,2
20240703,141300,342410730,3475,3475,3475,3475,2
20240703,141200,342403780,3475,3475,3475,3475,1
20240703,141100,342400305,3475,3475,3475,3475,2
20240703,141000,342393355,3475,3475,3475,3475,0
20240703,140900,342393355,3475,3475,3475,3475,2
20240703,140800,342386405,3475,3475,3475,3475,1
20240703,140700,342382930,3475,3475,3475,3475,2
20240703,140600,342375980,3475,3475,3475,3475,2
20240703,140500,342369030,3475,3475,3475,3475,1
20240703,140400,342365555,3475,3475,3475,3475,2
20240703,140300,342358605,3480,3480,3480,3480,0
20240703,140200,342358605,3480,3475,3480,3475,419
20240703,140100,340900495,3475,3475,3475,3475,1
20240703,140000,340897020,3475,3475,3475,3475,2
20240703,135900,340890070,3480,3480,3480,3475,85
20240703,135800,340594280,3480,3480,3480,3480,135
20240703,135700,340124480,3490,3480,3490,3480,136
20240703,135600,339651190,3480,3480,3480,3480,133
20240703,135500,339188350,3480,3480,3480,3480,169
20240703,135400,338600230,3475,3480,3480,3475,766
20240703,135300,335934555,3480,3475,3480,3475,4
20240703,135200,335920645,3475,3475,3475,3475,2
20240703,135100,335913695,3475,3475,3475,3475,1
20240703,135000,335910220,3475,3475,3475,3475,2
20240703,134900,335903270,3475,3475,3475,3475,0
20240703,134800,335903270,3475,3480,3480,3475,563
20240703,134700,333944040,3475,3475,3475,3475,1
20240703,134600,333940565,3475,3480,3480,3475,242
20240703,134500,333098415,3475,3475,3475,3475,1
20240703,134400,333094940,3475,3475,3475,3475,2
20240703,134300,333087990,3475,3475,3475,3475,2
20240703,134200,333081040,3480,3480,3480,3480,100
20240703,134100,332733040,3475,3480,3480,3475,110
20240703,134000,332350245,3475,3480,3480,3475,126
20240703,133900,331911775,3475,3480,3485,3475,1222
20240703,133800,327659200,3480,3470,3480,3470,654
20240703,133700,325383290,3470,3470,3470,3470,2
20240703,133600,325376350,3470,3475,3475,3470,1537
20240703,133500,320035285,3475,3465,3475,3465,2
20240703,133400,320028345,3475,3470,3475,3470,2
20240703,133300,320021400,3470,3470,3470,3470,1
20240703,133200,320017930,3470,3475,3475,3470,3
20240703,133100,320007515,3465,3470,3470,3465,501
20240703,133000,318271495,3475,3465,3475,3465,3
20240703,132900,318261090,3470,3465,3470,3465,1044
20240703,132800,314638420,3465,3465,3465,3465,1
20240703,132700,314634955,3470,3470,3470,3470,1
20240703,132600,314631485,3460,3460,3460,3460,2
20240703,132500,314624565,3460,3460,3460,3460,2
20240703,132400,314617645,3460,3470,3470,3460,210
20240703,132300,313888955,3460,3460,3460,3460,2
20240703,132200,313882035,3460,3470,3470,3460,303
20240703,132100,312833645,3460,3460,3460,3460,1
20240703,132000,312830185,3465,3465,3465,3465,10
20240703,131900,312795535,3460,3460,3460,3460,112
20240703,131800,312408015,3470,3460,3470,3460,3
20240703,131700,312397625,3460,3460,3460,3460,1
20240703,131600,312394165,3465,3460,3465,3460,252
20240703,131500,311520995,3460,3460,3460,3460,2
20240703,131400,311514075,3470,3465,3470,3465,14
20240703,131300,311465560,3465,3465,3465,3465,101
20240703,131200,311115595,3465,3475,3475,3465,3
20240703,131100,311105190,3465,3465,3465,3465,2
20240703,131000,311098260,3465,3465,3465,3465,1
20240703,130900,311094795,3465,3465,3465,3465,2
20240703,130800,311087865,3460,3460,3460,3460,2
20240703,130700,311080945,3470,3460,3470,3460,138
20240703,130600,310602095,3470,3460,3470,3460,5
20240703,130500,310584785,3460,3470,3470,3460,4
20240703,130400,310570925,3470,3460,3470,3460,3
20240703,130300,310560535,3460,3460,3460,3460,1
20240703,130200,310557075,3460,3460,3460,3460,2
20240703,130100,310550155,3460,3460,3460,3460,19
20240703,130000,310484415,3460,3465,3465,3460,801
20240703,125900,307712950,3460,3460,3460,3460,0
20240703,125800,307712950,3460,3460,3460,3460,2
20240703,125700,307706030,3460,3460,3460,3460,2
20240703,125600,307699110,3460,3470,3470,3460,10
20240703,125500,307664420,3470,3470,3470,3470,743
20240703,125400,305086210,3470,3470,3470,3460,95
20240703,125300,304756580,3460,3465,3465,3460,251
20240703,125200,303886870,3455,3455,3455,3455,0
20240703,125100,303886870,3455,3470,3470,3455,7002
20240703,125000,279650810,3470,3470,3470,3470,780
20240703,124900,276944210,3460,3460,3460,3460,1
20240703,124800,276940750,3460,3460,3460,3460,2
20240703,124700,276933830,3460,3460,3460,3460,2
20240703,124600,276926910,3465,3465,3465,3465,95
20240703,124500,276597735,3465,3465,3465,3465,0
20240703,124400,276597735,3465,3470,3470,3465,3
20240703,124300,276587335,3465,3465,3465,3465,202
20240703,124200,275887405,3465,3465,3465,3465,1
20240703,124100,275883940,3470,3465,3470,3465,3
20240703,124000,275873540,3465,3465,3465,3465,1002
20240703,123900,272401610,3465,3465,3465,3465,441
20240703,123800,270873545,3465,3465,3465,3465,0
20240703,123700,270873545,3465,3470,3470,3465,116
20240703,123600,270471035,3470,3470,3470,3470,2
20240703,123500,270464095,3465,3475,3475,3465,947
20240703,123400,267179265,3470,3470,3470,3470,2
20240703,123300,267172325,3470,3470,3470,3470,1
20240703,123200,267168855,3470,3470,3470,3470,2
20240703,123100,267161915,3480,3480,3480,3480,1
20240703,123000,267158435,3470,3470,3470,3470,2
20240703,122900,267151495,3470,3470,3470,3470,1
20240703,122800,267148025,3470,3480,3480,3470,5391
20240703,122700,248432495,3480,3480,3480,3480,1
20240703,122600,248429015,3500,3490,3500,3480,46
20240703,122500,248268780,3480,3480,3480,3480,35
20240703,122400,248146980,3480,3480,3480,3480,0
20240703,122300,248146980,3480,3480,3480,3480,36
20240703,122200,248021700,3480,3480,3480,3480,34
20240703,122100,247903380,3480,3480,3480,3480,35
20240703,122000,247781580,3480,3480,3480,3480,36
20240703,121900,247656300,3480,3480,3480,3480,1
20240703,121800,247652820,3480,3480,3480,3480,35
20240703,121700,247531020,3480,3480,3480,3480,35
20240703,121600,247409220,3480,3480,3480,3480,34
20240703,121500,247290900,3480,3480,3480,3480,1
20240703,121400,247287420,3480,3480,3480,3480,35
20240703,121300,247165620,3480,3480,3480,3480,35
20240703,121200,247043820,3490,3480,3490,3480,36
20240703,121100,246918530,3480,3480,3480,3480,35
20240703,121000,246796730,3480,3475,3480,3475,115
20240703,120900,246396540,3480,3480,3480,3480,20
20240703,120800,246326940,3475,3475,3475,3475,20
20240703,120700,246257440,3475,3475,3475,3475,2
20240703,120600,246250490,3475,3475,3475,3475,2
20240703,120500,246243540,3475,3480,3480,3475,33
20240703,120400,246128705,3480,3490,3500,3480,1203
20240703,120300,241918275,3500,3475,3500,3475,1002
20240703,120200,238422160,3475,3475,3475,3475,0
20240703,120100,238422160,3475,3480,3480,3475,29
20240703,120000,238321245,3475,3475,3475,3475,2
20240703,115900,238314295,3475,3475,3475,3475,2
20240703,115800,238307345,3475,3475,3475,3475,1
20240703,115700,238303870,3475,3475,3475,3475,2
20240703,115600,238296920,3475,3475,3475,3475,2
20240703,115500,238289970,3480,3480,3480,3480,1
20240703,115400,238286490,3475,3475,3475,3475,1
20240703,115300,238283015,3475,3475,3475,3475,2
20240703,115200,238276065,3475,3475,3475,3475,2022
20240703,115100,231249615,3475,3470,3475,3470,36
20240703,115000,231124520,3475,3475,3475,3470,202
20240703,114900,230422580,3470,3470,3470,3470,2
20240703,114800,230415640,3475,3475,3475,3475,0
20240703,114700,230415640,3475,3475,3475,3475,2766
20240703,114600,220803790,3475,3475,3475,3475,2
20240703,114500,220796840,3475,3475,3475,3475,2
20240703,114400,220789890,3480,3480,3480,3480,1
20240703,114300,220786410,3480,3475,3480,3475,333
20240703,114200,219627580,3475,3475,3475,3475,2
20240703,114100,219620630,3475,3475,3475,3475,0
20240703,114000,219620630,3475,3475,3475,3475,1
20240703,113900,219617155,3475,3475,3475,3475,302
20240703,113800,218567705,3475,3475,3475,3475,2
20240703,113700,218560755,3480,3475,3480,3475,2
20240703,113600,218553800,3475,3475,3475,3475,2
20240703,113500,218546850,3475,3475,3475,3475,2
20240703,113400,218539900,3475,3475,3475,3475,0
20240703,113300,218539900,3475,3475,3475,3475,1
20240703,113200,218536425,3475,3480,3480,3475,52
20240703,113100,218355475,3480,3475,3480,3475,52
20240703,113000,218174525,3475,3475,3475,3475,1
20240703,112900,218171050,3475,3475,3475,3475,2
20240703,112800,218164100,3485,3475,3485,3475,36
20240703,112700,218038825,3480,3480,3480,3480,0
20240703,112600,218038825,3480,3475,3500,3475,934
20240703,112500,214779405,3475,3475,3475,3475,3
20240703,112400,214768980,3475,3475,3475,3475,2
20240703,112300,214762030,3475,3480,3480,3475,34
20240703,112200,214643715,3490,3475,3490,3475,536
20240703,112100,212773445,3475,3475,3475,3475,1
20240703,112000,212769970,3480,3480,3480,3480,33
20240703,111900,212655130,3475,3480,3485,3475,52
20240703,111800,212474095,3475,3470,3485,3470,876
20240703,111700,209424790,3460,3460,3460,3460,1
20240703,111600,209421330,3460,3470,3470,3460,3
20240703,111500,209410940,3470,3475,3480,3470,76
20240703,111400,209146485,3470,3470,3470,3470,401
20240703,111300,207755015,3480,3470,3480,3470,2
20240703,111200,207748065,3460,3460,3460,3460,2
20240703,111100,207741145,3460,3470,3470,3460,3
20240703,111000,207730755,3460,3470,3480,3460,3
20240703,110900,207720345,3460,3470,3470,3460,3
20240703,110800,207709955,3460,3460,3460,3460,2
20240703,110700,207703035,3480,3460,3480,3460,151
20240703,110600,207178645,3460,3460,3460,3460,4
20240703,110500,207164805,3460,3470,3480,3460,102
20240703,110400,206810365,3460,3460,3460,3460,2
20240703,110300,206803445,3460,3460,3460,3460,1
20240703,110200,206799985,3470,3475,3475,3460,475
20240703,110100,205151390,3475,3460,3475,3460,302
20240703,110000,204103945,3460,3465,3465,3460,1227
20240703,105900,199855555,3465,3465,3465,3465,0
20240703,105800,199855555,3465,3465,3465,3465,7
20240703,105700,199831300,3460,3470,3470,3460,335
20240703,105600,198668870,3460,3465,3465,3460,5001
20240703,105500,181356670,3470,3465,3470,3465,3
20240703,105400,181346270,3465,3465,3465,3465,2
20240703,105300,181339340,3470,3470,3470,3465,81
20240703,105200,181058275,3470,3470,3470,3470,39
20240703,105100,180922945,3470,3470,3470,3470,0
20240703,105000,180922945,3470,3470,3470,3470,2
20240703,104900,180916005,3470,3475,3475,3470,501
20240703,104800,179175035,3470,3470,3470,3470,2
20240703,104700,179168095,3475,3470,3475,3470,202
20240703,104600,178466155,3475,3475,3475,3475,5
20240703,104500,178448780,3485,3465,3510,3465,3020
20240703,104400,167931305,3480,3475,3480,3475,2
20240703,104300,167924350,3465,3465,3465,3465,2
20240703,104200,167917420,3475,3475,3475,3465,9
20240703,104100,167886155,3475,3475,3475,3465,52
20240703,104000,167705475,3465,3465,3465,3465,2
20240703,103900,167698545,3465,3465,3465,3465,1
20240703,103800,167695080,3475,3465,3475,3465,3
20240703,103700,167684675,3480,3475,3480,3465,5
20240703,103600,167667300,3465,3475,3480,3465,32
20240703,103500,167555980,3465,3470,3480,3465,1151
20240703,103400,163561940,3465,3465,3465,3465,2
20240703,103300,163555010,3465,3465,3465,3465,2
20240703,103200,163548080,3465,3465,3465,3465,1
20240703,103100,163544615,3470,3465,3470,3465,138
20240703,103000,163066440,3470,3465,3470,3465,533
20240703,102900,161217930,3465,3465,3465,3465,5502
20240703,102800,142153500,3465,3470,3470,3465,351
20240703,102700,140935535,3465,3465,3465,3465,2
20240703,102600,140928605,3465,3465,3465,3465,2
20240703,102500,140921675,3465,3465,3465,3465,1
20240703,102400,140918210,3465,3465,3465,3465,2
20240703,102300,140911280,3470,3470,3470,3470,4136
20240703,102200,126559360,3470,3470,3470,3470,2
20240703,102100,126552420,3470,3470,3470,3470,1
20240703,102000,126548950,3480,3475,3480,3475,897
20240703,101900,123431870,3475,3475,3475,3475,2
20240703,101800,123424920,3475,3475,3475,3475,1
20240703,101700,123421445,3475,3475,3475,3475,52
20240703,101600,123240745,3475,3480,3480,3475,1067
20240703,101500,119532910,3475,3480,3480,3475,135
20240703,101400,119063120,3480,3485,3485,3480,823
20240703,101300,116197430,3485,3485,3485,3485,36
20240703,101200,116071970,3485,3485,3485,3485,35
20240703,101100,115949995,3485,3485,3485,3485,1
20240703,101000,115946510,3485,3485,3495,3485,37
20240703,100900,115817545,3485,3495,3495,3485,134
20240703,100800,115349555,3485,3490,3495,3485,83
20240703,100700,115059865,3485,3485,3485,3485,33
20240703,100600,114944860,3485,3485,3485,3485,0
20240703,100500,114944860,3485,3490,3490,3485,195
20240703,100400,114265280,3490,3490,3490,3490,20
20240703,100300,114195480,3485,3485,3485,3485,33
20240703,100200,114080475,3485,3485,3485,3485,0
20240703,100100,114080475,3485,3485,3485,3485,34
20240703,100000,113961985,3485,3495,3495,3485,38
20240703,095900,113829505,3485,3485,3485,3485,33
20240703,095800,113714500,3485,3485,3485,3485,34
20240703,095700,113596010,3485,3485,3485,3485,0
20240703,095600,113596010,3485,3485,3485,3485,33
20240703,095500,113481005,3485,3485,3485,3485,33
20240703,095400,113366000,3495,3485,3495,3485,254
20240703,095300,112478730,3485,3485,3485,3485,33
20240703,095200,112363725,3485,3485,3485,3485,0
20240703,095100,112363725,3485,3490,3490,3485,433
20240703,095000,110852720,3490,3480,3490,3480,1946
20240703,094900,104062350,3480,3485,3485,3480,598
20240703,094800,101978485,3485,3485,3485,3485,0
20240703,094700,101978485,3485,3495,3495,3485,35
20240703,094600,101856490,3485,3490,3490,3485,704
20240703,094500,99399700,3490,3490,3515,3485,2331
20240703,094400,91253170,3490,3490,3490,3485,134
20240703,094300,90785675,3485,3485,3485,3485,0
20240703,094200,90785675,3485,3490,3490,3485,35
20240703,094100,90663695,3490,3495,3510,3490,5
20240703,094000,90646215,3495,3485,3495,3485,233
20240703,093900,89832210,3490,3495,3505,3490,559
20240703,093800,87873695,3485,3485,3485,3485,1034
20240703,093700,84270205,3480,3485,3485,3480,34
20240703,093600,84151880,3480,3485,3485,3480,35
20240703,093500,84030070,3485,3480,3485,3480,36
20240703,093400,83904780,3485,3485,3485,3485,1
20240703,093300,83901295,3485,3480,3485,3480,250
20240703,093200,83030355,3480,3480,3480,3480,0
20240703,093100,83030355,3480,3480,3490,3480,296
20240703,093000,81999300,3480,3480,3480,3480,13
20240703,092900,81954060,3475,3475,3475,3475,0
20240703,092800,81954060,3475,3475,3475,3475,0
20240703,092700,81954060,3475,3480,3480,3475,1037
20240703,092600,78349640,3480,3480,3480,3480,33
20240703,092500,78234800,3480,3480,3480,3480,33
20240703,092400,78119960,3480,3480,3480,3480,0
20240703,092300,78119960,3480,3480,3480,3480,67
20240703,092200,77886800,3495,3485,3495,3485,2
20240703,092100,77879820,3495,3485,3495,3480,150
20240703,092000,77357095,3490,3480,3490,3480,104
20240703,091900,76994480,3480,3480,3480,3480,1090
20240703,091800,73201280,3480,3485,3485,3480,3
20240703,091700,73190835,3480,3480,3480,3480,533
20240703,091600,71335995,3480,3480,3480,3480,34
20240703,091500,71217675,3480,3480,3480,3480,33
20240703,091400,71102835,3490,3480,3490,3480,1568
20240703,091300,65643195,3470,3485,3485,3470,10000
20240703,091200,30911840,3495,3485,3495,3485,134
20240703,091100,30444130,3495,3485,3495,3485,133
20240703,091000,29979740,3485,3485,3485,3485,0
20240703,090900,29979740,3485,3500,3500,3485,35
20240703,090800,29857735,3480,3500,3505,3480,184
20240703,090700,29214095,3500,3480,3500,3480,100
20240703,090600,28865560,3495,3495,3495,3495,0
20240703,090500,28865560,3495,3480,3495,3480,1320
20240703,090400,24271375,3475,3475,3475,3475,363
20240703,090300,23009950,3460,3480,3480,3460,5838
20240703,090200,2782125,3480,3480,3480,3470,232
20240703,090100,1974830,3485,3485,3485,3485,179
20240703,090000,1351015,3480,3505,3505,3480,388