stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,204700,39823363,528,528,528,528,437
20240702,204600,39823363,528,528,528,528,0
20240702,204500,39823363,528,528,528,528,0
20240702,204400,39823363,528,528,528,528,0
20240702,204300,39823363,528,528,528,528,0
20240702,204200,39823363,528,528,528,528,0
20240702,204100,39823363,528,528,528,528,0
20240702,204000,39823363,528,528,528,528,0
20240702,203900,39823363,528,528,528,528,0
20240702,203800,39823363,528,528,528,528,0
20240702,203700,39823363,528,528,528,528,0
20240702,203600,39823363,528,528,528,528,0
20240702,203500,39823363,528,528,528,528,0
20240702,203400,39823363,528,528,528,528,0
20240702,203300,39823363,528,528,528,528,0
20240702,203200,39823363,528,528,528,528,0
20240702,203100,39823363,528,528,528,528,0
20240702,203000,39823363,528,528,528,528,0
20240702,202900,39823363,528,528,528,528,0
20240702,202800,39823363,528,528,528,528,0
20240702,202700,39823363,528,528,528,528,0
20240702,202600,39823363,528,528,528,528,0
20240702,202500,39823363,528,528,528,528,0
20240702,202400,39823363,528,528,528,528,0
20240702,202300,39823363,528,528,528,528,0
20240702,202200,39823363,528,528,528,528,0
20240702,202100,39823363,528,528,528,528,0
20240702,202000,39823363,528,528,528,528,0
20240702,201900,39823363,528,528,528,528,0
20240702,201800,39823363,528,528,528,528,0
20240702,201700,39823363,528,528,528,528,437
20240702,201600,39823363,528,528,528,528,0
20240702,201500,39823363,528,528,528,528,0
20240702,201400,39823363,528,528,528,528,0
20240702,201300,39823363,528,528,528,528,0
20240702,201200,39823363,528,528,528,528,0
20240702,201100,39823363,528,528,528,528,0
20240702,201000,39823363,528,528,528,528,0
20240702,200900,39823363,528,528,528,528,0
20240702,200800,39823363,528,528,528,528,0
20240702,200700,39823363,528,528,528,528,0
20240702,200600,39823363,528,528,528,528,0
20240702,200500,39823363,528,528,528,528,0
20240702,200400,39823363,528,528,528,528,0
20240702,200300,39823363,528,528,528,528,0
20240702,200200,39823363,528,528,528,528,0
20240702,200100,39823363,528,528,528,528,0
20240702,200000,39823363,528,528,528,528,0
20240702,195900,39823363,528,528,528,528,0
20240702,195800,39823363,528,528,528,528,0
20240702,195700,39823363,528,528,528,528,0
20240702,195600,39823363,528,528,528,528,0
20240702,195500,39823363,528,528,528,528,0
20240702,195400,39823363,528,528,528,528,0
20240702,195300,39823363,528,528,528,528,0
20240702,195200,39823363,528,528,528,528,0
20240702,195100,39823363,528,528,528,528,0
20240702,195000,39823363,528,528,528,528,0
20240702,194900,39823363,528,528,528,528,0
20240702,194800,39823363,528,528,528,528,0
20240702,194700,39823363,528,528,528,528,437
20240702,194600,39823363,528,528,528,528,0
20240702,194500,39823363,528,528,528,528,0
20240702,194400,39823363,528,528,528,528,0
20240702,194300,39823363,528,528,528,528,0
20240702,194200,39823363,528,528,528,528,0
20240702,194100,39823363,528,528,528,528,0
20240702,194000,39823363,528,528,528,528,0
20240702,193900,39823363,528,528,528,528,0
20240702,193800,39823363,528,528,528,528,0
20240702,193700,39823363,528,528,528,528,0
20240702,193600,39823363,528,528,528,528,0
20240702,193500,39823363,528,528,528,528,0
20240702,193400,39823363,528,528,528,528,0
20240702,193300,39823363,528,528,528,528,0
20240702,193200,39823363,528,528,528,528,0
20240702,193100,39823363,528,528,528,528,0
20240702,193000,39823363,528,528,528,528,0
20240702,192900,39823363,528,528,528,528,0
20240702,192800,39823363,528,528,528,528,0
20240702,192700,39823363,528,528,528,528,0
20240702,192600,39823363,528,528,528,528,0
20240702,192500,39823363,528,528,528,528,0
20240702,192400,39823363,528,528,528,528,0
20240702,192300,39823363,528,528,528,528,0
20240702,192200,39823363,528,528,528,528,0
20240702,192100,39823363,528,528,528,528,0
20240702,192000,39823363,528,528,528,528,0
20240702,191900,39823363,528,528,528,528,0
20240702,191800,39823363,528,528,528,528,0
20240702,191700,39823363,528,528,528,528,437
20240702,191600,39823363,528,528,528,528,0
20240702,191500,39823363,528,528,528,528,0
20240702,191400,39823363,528,528,528,528,0
20240702,191300,39823363,528,528,528,528,0
20240702,191200,39823363,528,528,528,528,0
20240702,191100,39823363,528,528,528,528,0
20240702,191000,39823363,528,528,528,528,0
20240702,190900,39823363,528,528,528,528,0
20240702,190800,39823363,528,528,528,528,0
20240702,190700,39823363,528,528,528,528,0
20240702,190600,39823363,528,528,528,528,0
20240702,190500,39823363,528,528,528,528,0
20240702,190400,39823363,528,528,528,528,0
20240702,190300,39823363,528,528,528,528,0
20240702,190200,39823363,528,528,528,528,0
20240702,190100,39823363,528,528,528,528,0
20240702,190000,39823363,528,528,528,528,0
20240702,185900,39823363,528,528,528,528,0
20240702,185800,39823363,528,528,528,528,0
20240702,185700,39823363,528,528,528,528,0
20240702,185600,39823363,528,528,528,528,0
20240702,185500,39823363,528,528,528,528,0
20240702,185400,39823363,528,528,528,528,0
20240702,185300,39823363,528,528,528,528,0
20240702,185200,39823363,528,528,528,528,0
20240702,185100,39823363,528,528,528,528,0
20240702,185000,39823363,528,528,528,528,0
20240702,184900,39823363,528,528,528,528,0
20240702,184800,39823363,528,528,528,528,0
20240702,184700,39823363,528,528,528,528,437
20240702,184600,39823363,528,528,528,528,0
20240702,184500,39823363,528,528,528,528,0
20240702,184400,39823363,528,528,528,528,0
20240702,184300,39823363,528,528,528,528,0
20240702,184200,39823363,528,528,528,528,0
20240702,184100,39823363,528,528,528,528,0
20240702,184000,39823363,528,528,528,528,0
20240702,183900,39823363,528,528,528,528,0
20240702,183800,39823363,528,528,528,528,0
20240702,183700,39823363,528,528,528,528,0
20240702,183600,39823363,528,528,528,528,0
20240702,183500,39823363,528,528,528,528,0
20240702,183400,39823363,528,528,528,528,0
20240702,183300,39823363,528,528,528,528,0
20240702,183200,39823363,528,528,528,528,0
20240702,183100,39823363,528,528,528,528,0
20240702,183000,39823363,528,528,528,528,0
20240702,182900,39823363,528,528,528,528,0
20240702,182800,39823363,528,528,528,528,0
20240702,182700,39823363,528,528,528,528,0
20240702,182600,39823363,528,528,528,528,0
20240702,182500,39823363,528,528,528,528,0
20240702,182400,39823363,528,528,528,528,0
20240702,182300,39823363,528,528,528,528,0
20240702,182200,39823363,528,528,528,528,0
20240702,182100,39823363,528,528,528,528,0
20240702,182000,39823363,528,528,528,528,0
20240702,181900,39823363,528,528,528,528,0
20240702,181800,39823363,528,528,528,528,0
20240702,181700,39823363,528,528,528,528,437
20240702,181600,39823363,528,528,528,528,0
20240702,181500,39823363,528,528,528,528,0
20240702,181400,39823363,528,528,528,528,0
20240702,181300,39823363,528,528,528,528,0
20240702,181200,39823363,528,528,528,528,0
20240702,181100,39823363,528,528,528,528,0
20240702,181000,39823363,528,528,528,528,0
20240702,180900,39823363,528,528,528,528,0
20240702,180800,39823363,528,528,528,528,0
20240702,180700,39823363,528,528,528,528,0
20240702,180600,39823363,528,528,528,528,0
20240702,180500,39823363,528,528,528,528,0
20240702,180400,39823363,528,528,528,528,0
20240702,180300,39823363,528,528,528,528,0
20240702,180200,39823363,528,528,528,528,0
20240702,180100,39823363,528,528,528,528,0
20240702,180000,39823363,528,528,528,528,0
20240702,175900,39823363,528,528,528,528,0
20240702,175800,39823363,528,528,528,528,0
20240702,175700,39823363,528,528,528,528,0
20240702,175600,39823363,528,528,528,528,0
20240702,175500,39823363,528,528,528,528,0
20240702,175400,39823363,528,528,528,528,0
20240702,175300,39823363,528,528,528,528,0
20240702,175200,39823363,528,528,528,528,0
20240702,175100,39823363,528,528,528,528,0
20240702,175000,39823363,528,528,528,528,0
20240702,174900,39823363,528,528,528,528,0
20240702,174800,39823363,528,528,528,528,0
20240702,174700,39823363,528,528,528,528,437
20240702,174600,39823363,528,528,528,528,0
20240702,174500,39823363,528,528,528,528,0
20240702,174400,39823363,528,528,528,528,0
20240702,174300,39823363,528,528,528,528,0
20240702,174200,39823363,528,528,528,528,0
20240702,174100,39823363,528,528,528,528,0
20240702,174000,39823363,528,528,528,528,0
20240702,173900,39823363,528,528,528,528,0
20240702,173800,39823363,528,528,528,528,0
20240702,173700,39823363,528,528,528,528,0
20240702,173600,39823363,528,528,528,528,0
20240702,173500,39823363,528,528,528,528,0
20240702,173400,39823363,528,528,528,528,0
20240702,173300,39823363,528,528,528,528,0
20240702,173200,39823363,528,528,528,528,0
20240702,173100,39823363,528,528,528,528,0
20240702,173000,39823363,528,528,528,528,0
20240702,172900,39823363,528,528,528,528,0
20240702,172800,39823363,528,528,528,528,0
20240702,172700,39823363,528,528,528,528,0
20240702,172600,39823363,528,528,528,528,0
20240702,172500,39823363,528,528,528,528,0
20240702,172400,39823363,528,528,528,528,0
20240702,172300,39823363,528,528,528,528,0
20240702,172200,39823363,528,528,528,528,0
20240702,172100,39823363,528,528,528,528,0
20240702,172000,39823363,528,528,528,528,0
20240702,171900,39823363,528,528,528,528,0
20240702,171800,39823363,528,528,528,528,0
20240702,171700,39823363,528,528,528,528,437
20240702,171600,39823363,528,528,528,528,0
20240702,171500,39823363,528,528,528,528,0
20240702,171400,39823363,528,528,528,528,0
20240702,171300,39823363,528,528,528,528,0
20240702,171200,39823363,528,528,528,528,0
20240702,171100,39823363,528,528,528,528,0
20240702,171000,39823363,528,528,528,528,0
20240702,170900,39823363,528,528,528,528,0
20240702,170800,39823363,528,528,528,528,0
20240702,170700,39823363,528,528,528,528,0
20240702,170600,39823363,528,528,528,528,0
20240702,170500,39823363,528,528,528,528,0
20240702,170400,39823363,528,528,528,528,0
20240702,170300,39823363,528,528,528,528,0
20240702,170200,39823363,528,528,528,528,0
20240702,170100,39823363,528,528,528,528,0
20240702,170000,39823363,528,528,528,528,0
20240702,165900,39823363,528,528,528,528,0
20240702,165800,39823363,528,528,528,528,0
20240702,165700,39823363,528,528,528,528,0
20240702,165600,39823363,528,528,528,528,0
20240702,165500,39823363,528,528,528,528,0
20240702,165400,39823363,528,528,528,528,0
20240702,165300,39823363,528,528,528,528,0
20240702,165200,39823363,528,528,528,528,0
20240702,165100,39823363,528,528,528,528,0
20240702,165000,39823363,528,528,528,528,0
20240702,164900,39823363,528,528,528,528,0
20240702,164800,39823363,528,528,528,528,0
20240702,164700,39823363,528,528,528,528,437
20240702,164600,39823363,528,528,528,528,0
20240702,164500,39823363,528,528,528,528,0
20240702,164400,39823363,528,528,528,528,0
20240702,164300,39823363,528,528,528,528,0
20240702,164200,39823363,528,528,528,528,0
20240702,164100,39823363,528,528,528,528,0
20240702,164000,39823363,528,528,528,528,0
20240702,163900,39823363,528,528,528,528,0
20240702,163800,39823363,528,528,528,528,0
20240702,163700,39823363,528,528,528,528,0
20240702,163600,39823363,528,528,528,528,0
20240702,163500,39823363,528,528,528,528,0
20240702,163400,39823363,528,528,528,528,0
20240702,163300,39823363,528,528,528,528,0
20240702,163200,39823363,528,528,528,528,0
20240702,163100,39823363,528,528,528,528,0
20240702,163000,39823363,528,528,528,528,0
20240702,162900,39823363,528,528,528,528,0
20240702,162800,39823363,528,528,528,528,0
20240702,162700,39823363,528,528,528,528,0
20240702,162600,39823363,528,528,528,528,0
20240702,162500,39823363,528,528,528,528,0
20240702,162400,39823363,528,528,528,528,0
20240702,162300,39823363,528,528,528,528,0
20240702,162200,39823363,528,528,528,528,0
20240702,162100,39823363,528,528,528,528,0
20240702,162000,39823363,528,528,528,528,0
20240702,161900,39823363,528,528,528,528,0
20240702,161800,39823363,528,528,528,528,0
20240702,161700,39823363,528,528,528,528,437
20240702,161600,39823363,528,528,528,528,0
20240702,161500,39823363,528,528,528,528,0
20240702,161400,39823363,528,528,528,528,0
20240702,161300,39823363,528,528,528,528,0
20240702,161200,39823363,528,528,528,528,0
20240702,161100,39823363,528,528,528,528,0
20240702,161000,39823363,528,528,528,528,0
20240702,160900,39823363,528,528,528,528,0
20240702,160800,39823363,528,528,528,528,0
20240702,160700,39823363,528,528,528,528,0
20240702,160600,39823363,528,528,528,528,0
20240702,160500,39823363,528,528,528,528,0
20240702,160400,39823363,528,528,528,528,0
20240702,160300,39823363,528,528,528,528,0
20240702,160200,39823363,528,528,528,528,0
20240702,160100,39823363,528,528,528,528,0
20240702,160000,39823363,528,528,528,528,0
20240702,155900,39823363,528,528,528,528,0
20240702,155800,39823363,528,528,528,528,0
20240702,155700,39823363,528,528,528,528,0
20240702,155600,39823363,528,528,528,528,0
20240702,155500,39823363,528,528,528,528,0
20240702,155400,39823363,528,528,528,528,0
20240702,155300,39823363,528,528,528,528,0
20240702,155200,39823363,528,528,528,528,0
20240702,155100,39823363,528,528,528,528,0
20240702,155000,39823363,528,528,528,528,0
20240702,154900,39823363,528,528,528,528,0
20240702,154800,39823363,528,528,528,528,0
20240702,154700,39823363,528,528,528,528,437
20240702,154600,39823363,528,528,528,528,0
20240702,154500,39823363,528,528,528,528,0
20240702,154400,39823363,528,528,528,528,0
20240702,154300,39823363,528,528,528,528,0
20240702,154200,39823363,528,528,528,528,0
20240702,154100,39823363,528,528,528,528,0
20240702,154000,39823363,528,528,528,528,0
20240702,153900,39823363,528,528,528,528,0
20240702,153800,39823363,528,528,528,528,0
20240702,153700,39823363,528,528,528,528,0
20240702,153600,39823363,528,528,528,528,0
20240702,153500,39823363,528,528,528,528,0
20240702,153400,39823363,528,528,528,528,0
20240702,153300,39823363,528,528,528,528,0
20240702,153200,39823363,528,528,528,528,0
20240702,153100,39823363,528,528,528,528,0
20240702,153000,39823363,528,528,528,528,437
20240702,152900,39592627,528,528,528,528,0
20240702,152800,39592627,528,528,528,528,0
20240702,152700,39592627,528,528,528,528,0
20240702,152600,39592627,528,528,528,528,0
20240702,152500,39592627,528,528,528,528,0
20240702,152400,39592627,528,528,528,528,0
20240702,152300,39592627,528,528,528,528,0
20240702,152200,39592627,528,528,528,528,0
20240702,152100,39592627,528,528,528,528,0
20240702,152000,39592627,528,528,528,528,0
20240702,151900,39592627,528,524,528,524,500
20240702,151800,39329313,527,527,527,527,0
20240702,151700,39329313,527,527,527,527,0
20240702,151600,39329313,527,527,527,527,0
20240702,151500,39329313,527,527,527,527,0
20240702,151400,39329313,527,527,527,527,0
20240702,151300,39329313,527,526,527,526,10
20240702,151200,39324052,520,525,525,520,423
20240702,151100,39103659,528,527,528,527,35
20240702,151000,39085189,529,529,529,529,0
20240702,150900,39085189,529,529,529,529,0
20240702,150800,39085189,529,529,529,529,0
20240702,150700,39085189,529,529,529,529,0
20240702,150600,39085189,529,529,529,529,0
20240702,150500,39085189,529,529,529,529,0
20240702,150400,39085189,529,529,529,529,0
20240702,150300,39085189,529,529,529,529,0
20240702,150200,39085189,529,529,529,529,0
20240702,150100,39085189,529,529,529,529,0
20240702,150000,39085189,529,529,529,529,0
20240702,145900,39085189,529,526,529,526,110
20240702,145800,39027314,520,526,526,520,579
20240702,145700,38725039,530,530,530,530,0
20240702,145600,38725039,530,530,530,530,0
20240702,145500,38725039,530,530,530,530,0
20240702,145400,38725039,530,530,530,530,0
20240702,145300,38725039,530,530,530,530,0
20240702,145200,38725039,530,530,530,530,0
20240702,145100,38725039,530,530,530,530,0
20240702,145000,38725039,530,530,530,530,0
20240702,144900,38725039,530,530,530,530,0
20240702,144800,38725039,530,530,530,530,0
20240702,144700,38725039,530,530,530,530,0
20240702,144600,38725039,530,530,530,530,0
20240702,144500,38725039,530,530,530,530,1
20240702,144400,38724509,531,531,531,531,0
20240702,144300,38724509,531,531,531,531,0
20240702,144200,38724509,531,531,531,531,0
20240702,144100,38724509,531,531,531,531,0
20240702,144000,38724509,531,531,531,531,0
20240702,143900,38724509,531,531,531,531,0
20240702,143800,38724509,531,531,531,531,0
20240702,143700,38724509,531,530,531,530,33
20240702,143600,38707016,530,530,530,530,0
20240702,143500,38707016,530,530,530,530,0
20240702,143400,38707016,530,530,530,530,204
20240702,143300,38598896,531,531,531,531,0
20240702,143200,38598896,531,531,531,531,0
20240702,143100,38598896,531,531,531,531,0
20240702,143000,38598896,531,531,531,531,0
20240702,142900,38598896,531,531,531,531,0
20240702,142800,38598896,531,531,531,531,0
20240702,142700,38598896,531,531,531,531,0
20240702,142600,38598896,531,531,531,531,0
20240702,142500,38598896,531,531,531,531,0
20240702,142400,38598896,531,531,531,531,0
20240702,142300,38598896,531,527,531,527,2500
20240702,142200,37275533,526,526,526,526,0
20240702,142100,37275533,526,526,526,526,0
20240702,142000,37275533,526,526,526,526,0
20240702,141900,37275533,526,526,526,526,0
20240702,141800,37275533,526,526,526,526,4
20240702,141700,37273429,526,526,526,526,0
20240702,141600,37273429,526,526,526,526,0
20240702,141500,37273429,526,526,526,526,0
20240702,141400,37273429,526,526,526,526,0
20240702,141300,37273429,526,526,526,526,28
20240702,141200,37258701,526,526,526,526,32
20240702,141100,37241869,525,525,525,525,0
20240702,141000,37241869,525,525,525,525,2296
20240702,140900,36036469,525,525,525,525,15
20240702,140800,36028594,525,525,525,525,0
20240702,140700,36028594,525,525,525,525,0
20240702,140600,36028594,525,525,525,525,3
20240702,140500,36027019,525,525,525,525,0
20240702,140400,36027019,525,525,525,525,0
20240702,140300,36027019,525,525,525,525,2
20240702,140200,36025969,525,525,525,525,0
20240702,140100,36025969,525,525,525,525,0
20240702,140000,36025969,525,525,525,525,100
20240702,135900,35973469,525,525,525,525,0
20240702,135800,35973469,525,525,525,525,0
20240702,135700,35973469,525,525,525,525,0
20240702,135600,35973469,525,525,525,525,0
20240702,135500,35973469,525,525,525,525,0
20240702,135400,35973469,525,525,525,525,0
20240702,135300,35973469,525,525,525,525,0
20240702,135200,35973469,525,525,525,525,0
20240702,135100,35973469,525,525,525,525,0
20240702,135000,35973469,525,525,525,525,0
20240702,134900,35973469,525,525,525,525,0
20240702,134800,35973469,525,525,525,525,25
20240702,134700,35960344,525,525,525,525,500
20240702,134600,35697844,525,525,525,525,0
20240702,134500,35697844,525,525,525,525,0
20240702,134400,35697844,525,525,525,525,0
20240702,134300,35697844,525,525,525,525,0
20240702,134200,35697844,525,525,525,525,0
20240702,134100,35697844,525,525,525,525,0
20240702,134000,35697844,525,525,525,525,0
20240702,133900,35697844,525,525,525,525,0
20240702,133800,35697844,525,525,525,525,0
20240702,133700,35697844,525,525,525,525,0
20240702,133600,35697844,525,525,525,525,0
20240702,133500,35697844,525,525,525,525,2
20240702,133400,35696794,524,524,524,524,0
20240702,133300,35696794,524,524,524,524,552
20240702,133200,35407546,524,524,524,524,0
20240702,133100,35407546,524,524,524,524,0
20240702,133000,35407546,524,524,524,524,0
20240702,132900,35407546,524,524,524,524,0
20240702,132800,35407546,524,524,524,524,0
20240702,132700,35407546,524,524,524,524,0
20240702,132600,35407546,524,524,524,524,1
20240702,132500,35407022,524,524,524,524,0
20240702,132400,35407022,524,524,524,524,0
20240702,132300,35407022,524,524,524,524,0
20240702,132200,35407022,524,524,524,524,0
20240702,132100,35407022,524,524,524,524,0
20240702,132000,35407022,524,524,524,524,0
20240702,131900,35407022,524,524,524,524,0
20240702,131800,35407022,524,524,524,524,0
20240702,131700,35407022,524,524,524,524,0
20240702,131600,35407022,524,524,524,524,0
20240702,131500,35407022,524,524,524,524,0
20240702,131400,35407022,524,524,524,524,0
20240702,131300,35407022,524,524,524,524,0
20240702,131200,35407022,524,524,524,524,0
20240702,131100,35407022,524,524,524,524,0
20240702,131000,35407022,524,524,524,524,0
20240702,130900,35407022,524,524,524,524,0
20240702,130800,35407022,524,524,524,524,0
20240702,130700,35407022,524,524,524,524,0
20240702,130600,35407022,524,524,524,524,0
20240702,130500,35407022,524,524,524,524,40
20240702,130400,35386062,523,523,523,523,0
20240702,130300,35386062,523,523,523,523,0
20240702,130200,35386062,523,523,523,523,1
20240702,130100,35385539,524,524,524,524,0
20240702,130000,35385539,524,524,524,524,0
20240702,125900,35385539,524,524,524,524,0
20240702,125800,35385539,524,524,524,524,0
20240702,125700,35385539,524,524,524,524,0
20240702,125600,35385539,524,524,524,524,0
20240702,125500,35385539,524,524,524,524,22
20240702,125400,35374011,520,520,520,520,0
20240702,125300,35374011,520,520,520,520,0
20240702,125200,35374011,520,522,522,520,9000
20240702,125100,30689557,521,523,523,521,5000
20240702,125000,28081435,524,524,524,524,0
20240702,124900,28081435,524,524,524,524,0
20240702,124800,28081435,524,524,524,524,0
20240702,124700,28081435,524,524,524,524,1
20240702,124600,28080911,526,526,526,526,0
20240702,124500,28080911,526,526,526,526,0
20240702,124400,28080911,526,526,526,526,0
20240702,124300,28080911,526,526,526,526,0
20240702,124200,28080911,526,526,526,526,0
20240702,124100,28080911,526,526,526,526,0
20240702,124000,28080911,526,526,526,526,0
20240702,123900,28080911,526,526,526,526,0
20240702,123800,28080911,526,526,526,526,0
20240702,123700,28080911,526,526,526,526,0
20240702,123600,28080911,526,525,526,525,52
20240702,123500,28053609,520,520,520,520,0
20240702,123400,28053609,520,520,520,520,0
20240702,123300,28053609,520,520,520,520,0
20240702,123200,28053609,520,529,529,520,9510
20240702,123100,23059950,529,529,529,529,0
20240702,123000,23059950,529,529,529,529,0
20240702,122900,23059950,529,529,529,529,95
20240702,122800,23009695,529,529,529,529,0
20240702,122700,23009695,529,529,529,529,0
20240702,122600,23009695,529,529,529,529,0
20240702,122500,23009695,529,529,529,529,777
20240702,122400,22598662,529,529,529,529,0
20240702,122300,22598662,529,529,529,529,0
20240702,122200,22598662,529,529,529,529,0
20240702,122100,22598662,529,529,529,529,0
20240702,122000,22598662,529,529,529,529,0
20240702,121900,22598662,529,529,529,529,0
20240702,121800,22598662,529,529,529,529,0
20240702,121700,22598662,529,529,529,529,0
20240702,121600,22598662,529,529,529,529,0
20240702,121500,22598662,529,529,529,529,0
20240702,121400,22598662,529,529,529,529,0
20240702,121300,22598662,529,529,529,529,0
20240702,121200,22598662,529,529,529,529,0
20240702,121100,22598662,529,529,529,529,0
20240702,121000,22598662,529,529,529,529,11
20240702,120900,22592843,533,533,533,529,3
20240702,120800,22591248,529,529,529,529,0
20240702,120700,22591248,529,529,529,529,0
20240702,120600,22591248,529,529,529,529,0
20240702,120500,22591248,529,529,529,529,0
20240702,120400,22591248,529,529,529,529,0
20240702,120300,22591248,529,529,529,529,0
20240702,120200,22591248,529,529,529,529,0
20240702,120100,22591248,529,529,529,529,0
20240702,120000,22591248,529,529,529,529,0
20240702,115900,22591248,529,529,529,529,0
20240702,115800,22591248,529,529,529,529,0
20240702,115700,22591248,529,529,529,529,0
20240702,115600,22591248,529,529,529,529,0
20240702,115500,22591248,529,529,529,529,0
20240702,115400,22591248,529,529,529,529,0
20240702,115300,22591248,529,529,529,529,0
20240702,115200,22591248,529,529,529,529,0
20240702,115100,22591248,529,529,529,529,0
20240702,115000,22591248,529,529,529,529,0
20240702,114900,22591248,529,529,529,529,0
20240702,114800,22591248,529,529,529,529,0
20240702,114700,22591248,529,529,529,529,0
20240702,114600,22591248,529,529,529,529,0
20240702,114500,22591248,529,529,529,529,0
20240702,114400,22591248,529,530,530,529,2
20240702,114300,22590189,529,529,529,529,0
20240702,114200,22590189,529,529,529,529,0
20240702,114100,22590189,529,529,529,529,0
20240702,114000,22590189,529,529,529,529,0
20240702,113900,22590189,529,529,529,529,0
20240702,113800,22590189,529,529,529,529,0
20240702,113700,22590189,529,529,529,529,0
20240702,113600,22590189,529,529,529,529,0
20240702,113500,22590189,529,529,529,529,68
20240702,113400,22554217,529,530,530,529,740
20240702,113300,22162756,531,532,532,531,2
20240702,113200,22161693,534,534,534,533,2762
20240702,113100,20686786,534,534,534,534,449
20240702,113000,20447020,534,539,539,534,59
20240702,112900,20415436,539,539,539,539,0
20240702,112800,20415436,539,539,539,539,1
20240702,112700,20414897,540,535,540,535,5463
20240702,112600,17467390,534,534,534,534,0
20240702,112500,17467390,534,534,534,534,1895
20240702,112400,16455460,533,533,533,533,1
20240702,112300,16454927,527,530,538,527,5066
20240702,112200,13740520,530,530,530,530,0
20240702,112100,13740520,530,530,530,530,0
20240702,112000,13740520,530,530,530,530,0
20240702,111900,13740520,530,530,530,530,0
20240702,111800,13740520,530,530,530,530,0
20240702,111700,13740520,530,530,530,530,0
20240702,111600,13740520,530,530,530,530,0
20240702,111500,13740520,530,530,530,530,0
20240702,111400,13740520,530,530,530,530,0
20240702,111300,13740520,530,530,530,530,0
20240702,111200,13740520,530,530,530,530,50
20240702,111100,13714020,527,527,527,527,0
20240702,111000,13714020,527,527,527,527,0
20240702,110900,13714020,527,527,527,527,0
20240702,110800,13714020,527,527,527,527,0
20240702,110700,13714020,527,527,527,527,90
20240702,110600,13666590,525,525,525,525,0
20240702,110500,13666590,525,525,525,525,0
20240702,110400,13666590,525,525,525,525,0
20240702,110300,13666590,525,525,525,525,0
20240702,110200,13666590,525,525,525,525,0
20240702,110100,13666590,525,525,525,525,0
20240702,110000,13666590,525,527,527,525,344
20240702,105900,13485770,528,528,528,528,1
20240702,105800,13485242,528,528,528,528,0
20240702,105700,13485242,528,528,528,528,400
20240702,105600,13274042,528,528,528,528,200
20240702,105500,13168442,528,528,528,528,200
20240702,105400,13062842,528,528,528,528,0
20240702,105300,13062842,528,528,528,528,1
20240702,105200,13062314,528,528,528,528,0
20240702,105100,13062314,528,528,528,528,0
20240702,105000,13062314,528,528,528,528,0
20240702,104900,13062314,528,528,528,528,79
20240702,104800,13020602,528,528,528,528,1
20240702,104700,13020074,528,528,528,528,3
20240702,104600,13018490,527,527,527,527,0
20240702,104500,13018490,527,527,527,527,0
20240702,104400,13018490,527,527,527,527,0
20240702,104300,13018490,527,527,527,527,100
20240702,104200,12965790,525,526,526,525,482
20240702,104100,12712548,527,527,527,527,200
20240702,104000,12607148,527,527,527,527,58
20240702,103900,12576582,528,528,528,528,0
20240702,103800,12576582,528,528,528,528,0
20240702,103700,12576582,528,528,528,528,0
20240702,103600,12576582,528,528,528,528,0
20240702,103500,12576582,528,528,528,528,0
20240702,103400,12576582,528,529,529,528,101
20240702,103300,12523154,529,529,529,529,2
20240702,103200,12522096,529,529,529,529,0
20240702,103100,12522096,529,529,529,529,0
20240702,103000,12522096,529,529,529,529,89
20240702,102900,12475015,529,529,529,529,0
20240702,102800,12475015,529,529,529,529,0
20240702,102700,12475015,529,529,529,529,0
20240702,102600,12475015,529,529,529,529,0
20240702,102500,12475015,529,529,529,529,1
20240702,102400,12474486,529,529,529,529,58
20240702,102300,12443804,529,529,529,529,0
20240702,102200,12443804,529,529,529,529,0
20240702,102100,12443804,529,529,529,529,0
20240702,102000,12443804,529,529,529,529,0
20240702,101900,12443804,529,529,529,529,0
20240702,101800,12443804,529,529,529,529,0
20240702,101700,12443804,529,529,529,529,0
20240702,101600,12443804,529,529,529,529,4
20240702,101500,12441688,529,529,529,529,0
20240702,101400,12441688,529,529,529,529,66
20240702,101300,12406774,529,529,529,529,0
20240702,101200,12406774,529,529,529,529,3
20240702,101100,12405187,529,529,529,529,5
20240702,101000,12402542,529,529,529,529,3
20240702,100900,12400955,532,532,532,532,0
20240702,100800,12400955,532,532,532,532,0
20240702,100700,12400955,532,532,532,532,0
20240702,100600,12400955,532,532,532,532,0
20240702,100500,12400955,532,532,532,532,0
20240702,100400,12400955,532,532,532,532,0
20240702,100300,12400955,532,532,532,532,0
20240702,100200,12400955,532,532,532,532,0
20240702,100100,12400955,532,532,532,532,0
20240702,100000,12400955,532,532,532,532,0
20240702,095900,12400955,532,532,532,532,301
20240702,095800,12240823,532,532,532,532,200
20240702,095700,12134423,532,532,532,532,0
20240702,095600,12134423,532,532,532,532,0
20240702,095500,12134423,532,532,532,532,1
20240702,095400,12133891,533,533,533,533,2
20240702,095300,12132825,529,529,529,529,27
20240702,095200,12118542,529,529,529,529,0
20240702,095100,12118542,529,529,529,529,0
20240702,095000,12118542,529,529,529,529,0
20240702,094900,12118542,529,530,530,529,166
20240702,094800,12030563,535,526,535,526,57
20240702,094700,12000113,521,521,521,521,0
20240702,094600,12000113,521,521,521,521,66
20240702,094500,11965727,521,521,521,521,0
20240702,094400,11965727,521,521,521,521,0
20240702,094300,11965727,521,521,521,521,0
20240702,094200,11965727,521,525,525,521,2399
20240702,094100,10711775,527,527,527,527,0
20240702,094000,10711775,527,527,527,527,0
20240702,093900,10711775,527,527,527,527,3000
20240702,093800,9130775,525,525,525,525,14
20240702,093700,9123425,525,525,525,525,1377
20240702,093600,8400500,526,526,526,526,520
20240702,093500,8126980,528,526,528,526,150
20240702,093400,8048072,525,525,525,525,0
20240702,093300,8048072,525,526,526,525,51
20240702,093200,8021296,526,526,526,526,21
20240702,093100,8010250,527,527,527,527,1338
20240702,093000,7305124,530,530,530,530,0
20240702,092900,7305124,530,530,530,530,0
20240702,092800,7305124,530,530,530,530,0
20240702,092700,7305124,530,530,530,530,0
20240702,092600,7305124,530,530,530,530,7
20240702,092500,7301414,530,530,530,530,0
20240702,092400,7301414,530,530,530,530,0
20240702,092300,7301414,530,530,530,530,1190
20240702,092200,6670714,530,530,530,530,25
20240702,092100,6657464,530,530,530,530,1193
20240702,092000,6025174,530,528,530,528,132
20240702,091900,5955246,530,530,530,530,0
20240702,091800,5955246,530,530,530,530,0
20240702,091700,5955246,530,529,533,528,231
20240702,091600,5832583,533,526,534,525,4495
20240702,091500,3468274,527,529,529,525,356
20240702,091400,3280965,528,531,531,528,1838
20240702,091300,2307719,532,532,532,532,0
20240702,091200,2307719,532,532,532,532,2
20240702,091100,2306655,533,538,538,533,43
20240702,091000,2283541,534,534,534,534,0
20240702,090900,2283541,534,534,534,534,0
20240702,090800,2283541,534,534,534,534,0
20240702,090700,2283541,534,536,536,534,10
20240702,090600,2278191,535,535,535,535,10
20240702,090500,2272841,535,535,535,535,16
20240702,090400,2264281,535,535,535,535,0
20240702,090300,2264281,535,535,535,535,0
20240702,090200,2264281,535,535,535,535,0
20240702,090100,2264281,535,538,538,534,3979
20240702,090000,133132,538,539,539,538,247