stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,191400,684693061,1535,1535,1535,1535,5096
20240702,191300,684693061,1535,1535,1535,1535,0
20240702,191200,684693061,1535,1535,1535,1535,0
20240702,191100,684693061,1535,1535,1535,1535,0
20240702,191000,684693061,1535,1535,1535,1535,0
20240702,190900,684693061,1535,1535,1535,1535,0
20240702,190800,684693061,1535,1535,1535,1535,0
20240702,190700,684693061,1535,1535,1535,1535,0
20240702,190600,684693061,1535,1535,1535,1535,0
20240702,190500,684693061,1535,1535,1535,1535,0
20240702,190400,684693061,1535,1535,1535,1535,0
20240702,190300,684693061,1535,1535,1535,1535,0
20240702,190200,684693061,1535,1535,1535,1535,0
20240702,190100,684693061,1535,1535,1535,1535,0
20240702,190000,684693061,1535,1535,1535,1535,0
20240702,185900,684693061,1535,1535,1535,1535,0
20240702,185800,684693061,1535,1535,1535,1535,0
20240702,185700,684693061,1535,1535,1535,1535,0
20240702,185600,684693061,1535,1535,1535,1535,0
20240702,185500,684693061,1535,1535,1535,1535,0
20240702,185400,684693061,1535,1535,1535,1535,0
20240702,185300,684693061,1535,1535,1535,1535,0
20240702,185200,684693061,1535,1535,1535,1535,0
20240702,185100,684693061,1535,1535,1535,1535,0
20240702,185000,684693061,1535,1535,1535,1535,0
20240702,184900,684693061,1535,1535,1535,1535,0
20240702,184800,684693061,1535,1535,1535,1535,0
20240702,184700,684693061,1535,1535,1535,1535,0
20240702,184600,684693061,1535,1535,1535,1535,0
20240702,184500,684693061,1535,1535,1535,1535,0
20240702,184400,684693061,1535,1535,1535,1535,5096
20240702,184300,684693061,1535,1535,1535,1535,0
20240702,184200,684693061,1535,1535,1535,1535,0
20240702,184100,684693061,1535,1535,1535,1535,0
20240702,184000,684693061,1535,1535,1535,1535,0
20240702,183900,684693061,1535,1535,1535,1535,0
20240702,183800,684693061,1535,1535,1535,1535,0
20240702,183700,684693061,1535,1535,1535,1535,0
20240702,183600,684693061,1535,1535,1535,1535,0
20240702,183500,684693061,1535,1535,1535,1535,0
20240702,183400,684693061,1535,1535,1535,1535,0
20240702,183300,684693061,1535,1535,1535,1535,0
20240702,183200,684693061,1535,1535,1535,1535,0
20240702,183100,684693061,1535,1535,1535,1535,0
20240702,183000,684693061,1535,1535,1535,1535,0
20240702,182900,684693061,1535,1535,1535,1535,0
20240702,182800,684693061,1535,1535,1535,1535,0
20240702,182700,684693061,1535,1535,1535,1535,0
20240702,182600,684693061,1535,1535,1535,1535,0
20240702,182500,684693061,1535,1535,1535,1535,0
20240702,182400,684693061,1535,1535,1535,1535,0
20240702,182300,684693061,1535,1535,1535,1535,0
20240702,182200,684693061,1535,1535,1535,1535,0
20240702,182100,684693061,1535,1535,1535,1535,0
20240702,182000,684693061,1535,1535,1535,1535,0
20240702,181900,684693061,1535,1535,1535,1535,0
20240702,181800,684693061,1535,1535,1535,1535,0
20240702,181700,684693061,1535,1535,1535,1535,0
20240702,181600,684693061,1535,1535,1535,1535,0
20240702,181500,684693061,1535,1535,1535,1535,0
20240702,181400,684693061,1535,1535,1535,1535,5096
20240702,181300,684693061,1535,1535,1535,1535,0
20240702,181200,684693061,1535,1535,1535,1535,0
20240702,181100,684693061,1535,1535,1535,1535,0
20240702,181000,684693061,1535,1535,1535,1535,0
20240702,180900,684693061,1535,1535,1535,1535,0
20240702,180800,684693061,1535,1535,1535,1535,0
20240702,180700,684693061,1535,1535,1535,1535,0
20240702,180600,684693061,1535,1535,1535,1535,0
20240702,180500,684693061,1535,1535,1535,1535,0
20240702,180400,684693061,1535,1535,1535,1535,0
20240702,180300,684693061,1535,1535,1535,1535,0
20240702,180200,684693061,1535,1535,1535,1535,0
20240702,180100,684693061,1535,1535,1535,1535,0
20240702,180000,684693061,1535,1535,1535,1535,0
20240702,175900,684693061,1535,1535,1535,1535,0
20240702,175800,684693061,1535,1535,1535,1535,0
20240702,175700,684693061,1535,1535,1535,1535,0
20240702,175600,684693061,1535,1535,1535,1535,0
20240702,175500,684693061,1535,1535,1535,1535,0
20240702,175400,684693061,1535,1535,1535,1535,0
20240702,175300,684693061,1535,1535,1535,1535,0
20240702,175200,684693061,1535,1535,1535,1535,0
20240702,175100,684693061,1535,1535,1535,1535,0
20240702,175000,684693061,1535,1535,1535,1535,0
20240702,174900,684693061,1535,1535,1535,1535,0
20240702,174800,684693061,1535,1535,1535,1535,0
20240702,174700,684693061,1535,1535,1535,1535,0
20240702,174600,684693061,1535,1535,1535,1535,0
20240702,174500,684693061,1535,1535,1535,1535,0
20240702,174400,684693061,1535,1535,1535,1535,5096
20240702,174300,684693061,1535,1535,1535,1535,0
20240702,174200,684693061,1535,1535,1535,1535,0
20240702,174100,684693061,1535,1535,1535,1535,0
20240702,174000,684693061,1535,1535,1535,1535,0
20240702,173900,684693061,1535,1535,1535,1535,0
20240702,173800,684693061,1535,1535,1535,1535,0
20240702,173700,684693061,1535,1535,1535,1535,0
20240702,173600,684693061,1535,1535,1535,1535,0
20240702,173500,684693061,1535,1535,1535,1535,0
20240702,173400,684693061,1535,1535,1535,1535,0
20240702,173300,684693061,1535,1535,1535,1535,0
20240702,173200,684693061,1535,1535,1535,1535,0
20240702,173100,684693061,1535,1535,1535,1535,0
20240702,173000,684693061,1535,1535,1535,1535,0
20240702,172900,684693061,1535,1535,1535,1535,0
20240702,172800,684693061,1535,1535,1535,1535,0
20240702,172700,684693061,1535,1535,1535,1535,0
20240702,172600,684693061,1535,1535,1535,1535,0
20240702,172500,684693061,1535,1535,1535,1535,0
20240702,172400,684693061,1535,1535,1535,1535,0
20240702,172300,684693061,1535,1535,1535,1535,0
20240702,172200,684693061,1535,1535,1535,1535,0
20240702,172100,684693061,1535,1535,1535,1535,0
20240702,172000,684693061,1535,1535,1535,1535,0
20240702,171900,684693061,1535,1535,1535,1535,0
20240702,171800,684693061,1535,1535,1535,1535,0
20240702,171700,684693061,1535,1535,1535,1535,0
20240702,171600,684693061,1535,1535,1535,1535,0
20240702,171500,684693061,1535,1535,1535,1535,0
20240702,171400,684693061,1535,1535,1535,1535,5096
20240702,171300,684693061,1535,1535,1535,1535,0
20240702,171200,684693061,1535,1535,1535,1535,0
20240702,171100,684693061,1535,1535,1535,1535,0
20240702,171000,684693061,1535,1535,1535,1535,0
20240702,170900,684693061,1535,1535,1535,1535,0
20240702,170800,684693061,1535,1535,1535,1535,0
20240702,170700,684693061,1535,1535,1535,1535,0
20240702,170600,684693061,1535,1535,1535,1535,0
20240702,170500,684693061,1535,1535,1535,1535,0
20240702,170400,684693061,1535,1535,1535,1535,0
20240702,170300,684693061,1535,1535,1535,1535,0
20240702,170200,684693061,1535,1535,1535,1535,0
20240702,170100,684693061,1535,1535,1535,1535,0
20240702,170000,684693061,1535,1535,1535,1535,0
20240702,165900,684693061,1535,1535,1535,1535,0
20240702,165800,684693061,1535,1535,1535,1535,0
20240702,165700,684693061,1535,1535,1535,1535,0
20240702,165600,684693061,1535,1535,1535,1535,0
20240702,165500,684693061,1535,1535,1535,1535,0
20240702,165400,684693061,1535,1535,1535,1535,0
20240702,165300,684693061,1535,1535,1535,1535,0
20240702,165200,684693061,1535,1535,1535,1535,0
20240702,165100,684693061,1535,1535,1535,1535,0
20240702,165000,684693061,1535,1535,1535,1535,0
20240702,164900,684693061,1535,1535,1535,1535,0
20240702,164800,684693061,1535,1535,1535,1535,0
20240702,164700,684693061,1535,1535,1535,1535,0
20240702,164600,684693061,1535,1535,1535,1535,0
20240702,164500,684693061,1535,1535,1535,1535,0
20240702,164400,684693061,1535,1535,1535,1535,5096
20240702,164300,684693061,1535,1535,1535,1535,0
20240702,164200,684693061,1535,1535,1535,1535,0
20240702,164100,684693061,1535,1535,1535,1535,0
20240702,164000,684693061,1535,1535,1535,1535,0
20240702,163900,684693061,1535,1535,1535,1535,0
20240702,163800,684693061,1535,1535,1535,1535,0
20240702,163700,684693061,1535,1535,1535,1535,0
20240702,163600,684693061,1535,1535,1535,1535,0
20240702,163500,684693061,1535,1535,1535,1535,0
20240702,163400,684693061,1535,1535,1535,1535,0
20240702,163300,684693061,1535,1535,1535,1535,0
20240702,163200,684693061,1535,1535,1535,1535,0
20240702,163100,684693061,1535,1535,1535,1535,0
20240702,163000,684693061,1535,1535,1535,1535,0
20240702,162900,684693061,1535,1535,1535,1535,0
20240702,162800,684693061,1535,1535,1535,1535,0
20240702,162700,684693061,1535,1535,1535,1535,0
20240702,162600,684693061,1535,1535,1535,1535,0
20240702,162500,684693061,1535,1535,1535,1535,0
20240702,162400,684693061,1535,1535,1535,1535,0
20240702,162300,684693061,1535,1535,1535,1535,0
20240702,162200,684693061,1535,1535,1535,1535,0
20240702,162100,684693061,1535,1535,1535,1535,0
20240702,162000,684693061,1535,1535,1535,1535,0
20240702,161900,684693061,1535,1535,1535,1535,0
20240702,161800,684693061,1535,1535,1535,1535,0
20240702,161700,684693061,1535,1535,1535,1535,0
20240702,161600,684693061,1535,1535,1535,1535,0
20240702,161500,684693061,1535,1535,1535,1535,0
20240702,161400,684693061,1535,1535,1535,1535,5096
20240702,161300,684693061,1535,1535,1535,1535,0
20240702,161200,684693061,1535,1535,1535,1535,0
20240702,161100,684693061,1535,1535,1535,1535,0
20240702,161000,684693061,1535,1535,1535,1535,0
20240702,160900,684693061,1535,1535,1535,1535,0
20240702,160800,684693061,1535,1535,1535,1535,0
20240702,160700,684693061,1535,1535,1535,1535,0
20240702,160600,684693061,1535,1535,1535,1535,0
20240702,160500,684693061,1535,1535,1535,1535,0
20240702,160400,684693061,1535,1535,1535,1535,0
20240702,160300,684693061,1535,1535,1535,1535,0
20240702,160200,684693061,1535,1535,1535,1535,0
20240702,160100,684693061,1535,1535,1535,1535,0
20240702,160000,684693061,1535,1535,1535,1535,0
20240702,155900,684693061,1535,1535,1535,1535,0
20240702,155800,684693061,1535,1535,1535,1535,0
20240702,155700,684693061,1535,1535,1535,1535,0
20240702,155600,684693061,1535,1535,1535,1535,0
20240702,155500,684693061,1535,1535,1535,1535,0
20240702,155400,684693061,1535,1535,1535,1535,0
20240702,155300,684693061,1535,1535,1535,1535,0
20240702,155200,684693061,1535,1535,1535,1535,0
20240702,155100,684693061,1535,1535,1535,1535,0
20240702,155000,684693061,1535,1535,1535,1535,0
20240702,154900,684693061,1535,1535,1535,1535,0
20240702,154800,684693061,1535,1535,1535,1535,0
20240702,154700,684693061,1535,1535,1535,1535,0
20240702,154600,684693061,1535,1535,1535,1535,0
20240702,154500,684693061,1535,1535,1535,1535,0
20240702,154400,684693061,1535,1535,1535,1535,5096
20240702,154300,684693061,1535,1535,1535,1535,0
20240702,154200,684693061,1535,1535,1535,1535,0
20240702,154100,684693061,1535,1535,1535,1535,0
20240702,154000,684693061,1535,1535,1535,1535,0
20240702,153900,684693061,1535,1535,1535,1535,0
20240702,153800,684693061,1535,1535,1535,1535,0
20240702,153700,684693061,1535,1535,1535,1535,0
20240702,153600,684693061,1535,1535,1535,1535,0
20240702,153500,684693061,1535,1535,1535,1535,0
20240702,153400,684693061,1535,1535,1535,1535,0
20240702,153300,684693061,1535,1535,1535,1535,0
20240702,153200,684693061,1535,1535,1535,1535,0
20240702,153100,684693061,1535,1535,1535,1535,0
20240702,153000,684693061,1535,1535,1535,1535,5096
20240702,152900,676870701,1535,1535,1535,1535,0
20240702,152800,676870701,1535,1535,1535,1535,0
20240702,152700,676870701,1535,1535,1535,1535,0
20240702,152600,676870701,1535,1535,1535,1535,0
20240702,152500,676870701,1535,1535,1535,1535,0
20240702,152400,676870701,1535,1535,1535,1535,0
20240702,152300,676870701,1535,1535,1535,1535,0
20240702,152200,676870701,1535,1535,1535,1535,0
20240702,152100,676870701,1535,1535,1535,1535,0
20240702,152000,676870701,1535,1535,1535,1535,0
20240702,151900,676870701,1535,1536,1536,1535,2289
20240702,151800,673356709,1539,1538,1539,1535,3576
20240702,151700,667863107,1538,1538,1538,1538,1250
20240702,151600,665940607,1538,1538,1538,1537,553
20240702,151500,665090113,1542,1539,1542,1539,22785
20240702,151400,630001297,1539,1539,1539,1539,96
20240702,151300,629853553,1539,1539,1539,1539,16
20240702,151200,629828929,1539,1539,1539,1538,1365
20240702,151100,627728928,1539,1539,1539,1538,255
20240702,151000,627336733,1538,1539,1539,1538,1056
20240702,150900,625712549,1538,1538,1538,1538,4000
20240702,150800,619560549,1539,1538,1539,1538,900
20240702,150700,618175849,1539,1538,1540,1538,7006
20240702,150600,607400573,1540,1538,1540,1538,3146
20240702,150500,602561917,1538,1537,1538,1537,10491
20240702,150400,586437247,1536,1537,1537,1536,202
20240702,150300,586126973,1536,1536,1536,1536,20
20240702,150200,586096253,1536,1536,1536,1536,134
20240702,150100,585890429,1536,1536,1536,1536,247
20240702,150000,585511037,1536,1536,1536,1536,528
20240702,145900,584700029,1536,1535,1536,1535,201
20240702,145800,584391493,1536,1536,1536,1536,3
20240702,145700,584386885,1535,1535,1535,1535,598
20240702,145600,583468955,1536,1536,1536,1536,0
20240702,145500,583468955,1536,1536,1536,1536,40
20240702,145400,583407515,1536,1535,1536,1535,634
20240702,145300,582434294,1536,1536,1536,1536,1501
20240702,145200,580128758,1535,1536,1536,1535,10769
20240702,145100,563598133,1536,1536,1536,1536,11
20240702,145000,563581237,1535,1536,1536,1535,50
20240702,144900,563504477,1536,1536,1536,1535,753
20240702,144800,562348467,1536,1536,1536,1536,20
20240702,144700,562317747,1536,1536,1536,1536,444
20240702,144600,561635763,1536,1536,1536,1536,300
20240702,144500,561174963,1536,1536,1536,1536,550
20240702,144400,560330163,1536,1536,1536,1536,0
20240702,144300,560330163,1536,1536,1536,1536,79
20240702,144200,560208819,1536,1536,1536,1536,20
20240702,144100,560178099,1536,1536,1536,1536,500
20240702,144000,559410099,1536,1535,1536,1535,5006
20240702,143900,551725883,1536,1536,1536,1536,10
20240702,143800,551710523,1536,1536,1536,1536,252
20240702,143700,551323451,1536,1536,1536,1536,212
20240702,143600,550997819,1536,1536,1536,1536,3
20240702,143500,550993211,1536,1536,1536,1536,0
20240702,143400,550993211,1536,1536,1536,1536,4
20240702,143300,550987067,1535,1536,1536,1535,1914
20240702,143200,548048163,1536,1537,1537,1536,1001
20240702,143100,546510626,1537,1537,1537,1537,10
20240702,143000,546495256,1537,1536,1537,1536,175
20240702,142900,546226446,1536,1537,1537,1536,97
20240702,142800,546077404,1537,1537,1537,1537,10
20240702,142700,546062034,1536,1535,1536,1535,7642
20240702,142600,534329450,1535,1535,1535,1535,0
20240702,142500,534329450,1535,1534,1535,1534,2005
20240702,142400,531253775,1534,1534,1534,1534,1
20240702,142300,531252241,1535,1534,1535,1534,161
20240702,142200,531005266,1534,1534,1534,1534,469
20240702,142100,530285820,1535,1535,1535,1535,1014
20240702,142000,528729330,1535,1535,1535,1535,1
20240702,141900,528727795,1534,1534,1534,1534,98
20240702,141800,528577463,1534,1533,1534,1533,3
20240702,141700,528572863,1534,1534,1534,1534,100
20240702,141600,528419463,1534,1534,1534,1534,38
20240702,141500,528361171,1534,1534,1534,1534,2
20240702,141400,528358103,1534,1533,1534,1533,101
20240702,141300,528203170,1534,1534,1534,1534,100
20240702,141200,528049770,1534,1534,1534,1534,520
20240702,141100,527252090,1534,1534,1534,1534,1
20240702,141000,527250556,1534,1534,1534,1534,0
20240702,140900,527250556,1534,1534,1534,1534,0
20240702,140800,527250556,1534,1534,1534,1534,1
20240702,140700,527249022,1534,1533,1534,1533,20
20240702,140600,527218361,1534,1534,1534,1534,1001
20240702,140500,525682827,1534,1534,1534,1534,0
20240702,140400,525682827,1534,1534,1534,1534,1
20240702,140300,525681293,1533,1534,1534,1533,103
20240702,140200,525523292,1534,1534,1534,1534,0
20240702,140100,525523292,1534,1534,1534,1534,502
20240702,140000,524753224,1534,1534,1534,1534,2
20240702,135900,524750156,1534,1534,1534,1534,2
20240702,135800,524747088,1534,1534,1534,1534,1
20240702,135700,524745554,1533,1533,1533,1533,0
20240702,135600,524745554,1533,1533,1533,1533,90
20240702,135500,524607584,1533,1533,1533,1532,7116
20240702,135400,513698831,1533,1533,1533,1533,341
20240702,135300,513176078,1533,1533,1533,1533,1
20240702,135200,513174545,1533,1533,1533,1533,0
20240702,135100,513174545,1533,1533,1533,1533,32
20240702,135000,513125489,1533,1533,1533,1533,0
20240702,134900,513125489,1533,1533,1534,1532,205
20240702,134800,512811180,1534,1534,1534,1533,10994
20240702,134700,495957024,1534,1534,1534,1533,2098
20240702,134600,492740753,1534,1534,1534,1534,85
20240702,134500,492610363,1533,1534,1534,1533,4871
20240702,134400,485143050,1534,1533,1534,1533,1868
20240702,134300,482277543,1534,1534,1534,1534,102
20240702,134200,482121075,1534,1534,1534,1534,400
20240702,134100,481507475,1534,1534,1534,1534,1001
20240702,134000,479971941,1534,1534,1534,1534,155
20240702,133900,479734171,1534,1534,1534,1534,121
20240702,133800,479548557,1534,1534,1534,1534,0
20240702,133700,479548557,1534,1534,1534,1534,10
20240702,133600,479533217,1534,1534,1534,1534,0
20240702,133500,479533217,1534,1534,1534,1534,199
20240702,133400,479227951,1533,1533,1533,1533,1
20240702,133300,479226418,1534,1534,1534,1534,30
20240702,133200,479180398,1534,1534,1534,1534,0
20240702,133100,479180398,1534,1533,1534,1533,3503
20240702,133000,473810296,1534,1534,1534,1534,235
20240702,132900,473449806,1534,1534,1534,1534,107
20240702,132800,473285668,1534,1534,1534,1534,5
20240702,132700,473277998,1534,1534,1534,1534,108
20240702,132600,473112326,1534,1534,1534,1533,691
20240702,132500,472052891,1533,1534,1534,1533,3403
20240702,132400,466836079,1534,1534,1534,1534,384
20240702,132300,466247023,1534,1534,1534,1534,401
20240702,132200,465631889,1534,1533,1534,1533,2001
20240702,132100,462564355,1534,1534,1534,1534,330
20240702,132000,462058135,1533,1534,1534,1533,623
20240702,131900,461102454,1534,1534,1534,1534,50
20240702,131800,461025754,1534,1535,1535,1534,440
20240702,131700,460350744,1535,1535,1535,1535,1
20240702,131600,460349209,1534,1534,1534,1534,0
20240702,131500,460349209,1534,1534,1534,1534,10
20240702,131400,460333869,1535,1535,1535,1535,0
20240702,131300,460333869,1535,1533,1535,1533,354
20240702,131200,459791173,1533,1533,1533,1533,452
20240702,131100,459098257,1535,1534,1535,1534,97
20240702,131000,458949453,1534,1534,1534,1534,3299
20240702,130900,453888787,1534,1534,1534,1534,335
20240702,130800,453374897,1534,1534,1534,1534,586
20240702,130700,452475973,1534,1534,1534,1534,652
20240702,130600,451475805,1533,1535,1535,1533,75
20240702,130500,451360820,1535,1535,1535,1535,127
20240702,130400,451165875,1535,1534,1535,1534,102
20240702,130300,451009405,1534,1534,1534,1534,7
20240702,130200,450998667,1534,1535,1535,1534,111
20240702,130100,450828292,1535,1535,1535,1535,500
20240702,130000,450060792,1535,1534,1535,1534,710
20240702,125900,448971642,1534,1534,1535,1534,123
20240702,125800,448782939,1533,1534,1535,1533,13222
20240702,125700,428500391,1535,1535,1535,1535,14
20240702,125600,428478901,1535,1535,1535,1535,1
20240702,125500,428477366,1535,1535,1535,1535,12
20240702,125400,428458946,1535,1535,1535,1535,10
20240702,125300,428443596,1534,1535,1535,1534,910
20240702,125200,427047005,1535,1535,1535,1535,31
20240702,125100,426999420,1535,1535,1535,1535,69
20240702,125000,426893505,1535,1535,1535,1535,1064
20240702,124900,425260265,1535,1535,1535,1535,1
20240702,124800,425258730,1535,1535,1535,1535,101
20240702,124700,425103695,1535,1535,1535,1535,14
20240702,124600,425082205,1534,1534,1534,1534,2
20240702,124500,425079137,1534,1535,1535,1534,640
20240702,124400,424097370,1535,1535,1535,1535,102
20240702,124300,423940800,1534,1534,1534,1534,0
20240702,124200,423940800,1534,1534,1534,1534,0
20240702,124100,423940800,1534,1534,1535,1534,3600
20240702,124000,418417400,1535,1535,1535,1535,11
20240702,123900,418400515,1535,1535,1535,1535,101
20240702,123800,418245480,1535,1535,1535,1535,0
20240702,123700,418245480,1535,1537,1537,1535,7921
20240702,123600,406086521,1537,1537,1537,1537,0
20240702,123500,406086521,1537,1537,1537,1537,0
20240702,123400,406086521,1537,1536,1537,1536,391
20240702,123300,405485884,1536,1536,1536,1536,0
20240702,123200,405485884,1536,1536,1536,1536,0
20240702,123100,405485884,1536,1536,1536,1536,8933
20240702,123000,391764796,1536,1536,1536,1536,0
20240702,122900,391764796,1536,1536,1536,1536,0
20240702,122800,391764796,1536,1537,1537,1536,120
20240702,122700,391580366,1537,1537,1537,1537,0
20240702,122600,391580366,1537,1537,1537,1537,16
20240702,122500,391555774,1537,1537,1537,1537,9
20240702,122400,391541941,1537,1537,1537,1537,7
20240702,122300,391531182,1537,1537,1537,1537,1
20240702,122200,391529645,1537,1537,1537,1537,25
20240702,122100,391491220,1537,1537,1537,1537,521
20240702,122000,390690443,1537,1537,1537,1537,20
20240702,121900,390659703,1537,1538,1538,1537,111
20240702,121800,390489086,1537,1537,1537,1537,17
20240702,121700,390462957,1537,1537,1537,1537,21
20240702,121600,390430680,1537,1537,1537,1537,21
20240702,121500,390398403,1537,1537,1537,1537,123
20240702,121400,390209352,1537,1537,1537,1537,150
20240702,121300,389978802,1537,1537,1537,1537,330
20240702,121200,389471592,1537,1537,1537,1537,45
20240702,121100,389402427,1538,1538,1538,1537,80
20240702,121000,389279442,1538,1538,1538,1538,1502
20240702,120900,386969366,1537,1537,1537,1537,3
20240702,120800,386964755,1537,1537,1537,1537,10
20240702,120700,386949385,1538,1538,1538,1538,10
20240702,120600,386934005,1538,1537,1538,1537,1300
20240702,120500,384935105,1538,1538,1538,1538,103
20240702,120400,384776691,1538,1537,1538,1536,611
20240702,120300,383837953,1537,1537,1537,1537,510
20240702,120200,383054083,1537,1537,1537,1537,0
20240702,120100,383054083,1537,1537,1537,1537,790
20240702,120000,381839853,1537,1537,1537,1537,0
20240702,115900,381839853,1537,1537,1537,1537,50
20240702,115800,381763003,1537,1537,1537,1537,50
20240702,115700,381686153,1536,1536,1536,1536,0
20240702,115600,381686153,1536,1536,1536,1536,0
20240702,115500,381686153,1536,1536,1536,1536,0
20240702,115400,381686153,1536,1536,1536,1536,0
20240702,115300,381686153,1536,1536,1536,1536,0
20240702,115200,381686153,1536,1536,1536,1536,0
20240702,115100,381686153,1536,1536,1536,1536,454
20240702,115000,380988809,1536,1536,1536,1536,11
20240702,114900,380971913,1536,1535,1536,1535,511
20240702,114800,380187517,1536,1536,1536,1536,1322
20240702,114700,378156925,1536,1536,1536,1536,102
20240702,114600,378000253,1536,1536,1536,1536,400
20240702,114500,377385853,1536,1536,1536,1536,0
20240702,114400,377385853,1536,1536,1536,1536,20
20240702,114300,377355133,1536,1536,1536,1536,100
20240702,114200,377201533,1536,1536,1536,1536,44
20240702,114100,377133949,1535,1535,1535,1535,8
20240702,114000,377121669,1535,1535,1536,1535,2004
20240702,113900,374045528,1535,1535,1535,1535,25
20240702,113800,374007153,1535,1535,1535,1535,531
20240702,113700,373192068,1536,1536,1536,1535,44
20240702,113600,373124494,1535,1535,1535,1535,0
20240702,113500,373124494,1535,1535,1535,1535,100
20240702,113400,372970994,1535,1535,1535,1535,1300
20240702,113300,370975494,1535,1535,1536,1535,1015
20240702,113200,369417456,1535,1535,1535,1535,0
20240702,113100,369417456,1535,1535,1535,1535,1000
20240702,113000,367882456,1535,1535,1535,1535,900
20240702,112900,366500956,1535,1535,1535,1535,0
20240702,112800,366500956,1535,1535,1535,1535,110
20240702,112700,366332106,1535,1535,1535,1535,0
20240702,112600,366332106,1535,1535,1535,1535,1586
20240702,112500,363897596,1535,1535,1535,1535,19
20240702,112400,363868431,1535,1535,1535,1535,0
20240702,112300,363868431,1535,1535,1535,1535,51
20240702,112200,363790146,1535,1535,1535,1535,50
20240702,112100,363713396,1535,1535,1535,1535,2
20240702,112000,363710326,1534,1534,1534,1534,0
20240702,111900,363710326,1534,1534,1534,1534,0
20240702,111800,363710326,1534,1537,1537,1534,1001
20240702,111700,362174789,1534,1537,1537,1534,1414
20240702,111600,360005528,1535,1535,1535,1535,4
20240702,111500,359999388,1535,1536,1536,1535,2919
20240702,111400,355518485,1537,1537,1537,1537,171
20240702,111300,355255658,1538,1538,1538,1538,0
20240702,111200,355255658,1538,1538,1538,1538,0
20240702,111100,355255658,1538,1538,1538,1538,6
20240702,111000,355246430,1538,1535,1538,1535,32955
20240702,110900,304659199,1535,1535,1535,1535,758
20240702,110800,303495669,1535,1535,1535,1535,89
20240702,110700,303359054,1535,1535,1535,1535,1319
20240702,110600,301334389,1535,1534,1535,1534,12269
20240702,110500,282502743,1534,1534,1534,1534,4500
20240702,110400,275599743,1535,1535,1535,1535,1005
20240702,110300,274057068,1535,1535,1535,1535,69
20240702,110200,273951153,1535,1535,1535,1535,6
20240702,110100,273941943,1534,1535,1535,1534,3658
20240702,110000,268327789,1535,1535,1535,1535,4988
20240702,105900,260671209,1536,1536,1536,1536,1024
20240702,105800,259098345,1536,1536,1536,1536,977
20240702,105700,257597673,1536,1536,1536,1536,0
20240702,105600,257597673,1536,1536,1536,1536,23
20240702,105500,257562345,1536,1536,1536,1536,0
20240702,105400,257562345,1536,1537,1537,1536,1616
20240702,105300,255080114,1537,1537,1537,1537,2
20240702,105200,255077040,1537,1537,1537,1537,2438
20240702,105100,251329834,1538,1538,1538,1538,32
20240702,105000,251280618,1538,1538,1538,1538,10
20240702,104900,251265238,1538,1538,1538,1538,210
20240702,104800,250942258,1538,1538,1538,1538,2
20240702,104700,250939182,1538,1538,1538,1538,46
20240702,104600,250868434,1537,1538,1538,1537,11
20240702,104500,250851517,1537,1537,1537,1537,0
20240702,104400,250851517,1537,1537,1537,1537,0
20240702,104300,250851517,1537,1539,1539,1537,163
20240702,104200,250600912,1537,1537,1537,1537,181
20240702,104100,250322715,1537,1538,1538,1537,52
20240702,104000,250242740,1538,1538,1538,1538,3
20240702,103900,250238126,1538,1538,1538,1538,317
20240702,103800,249750580,1538,1538,1538,1538,0
20240702,103700,249750580,1538,1538,1539,1538,1476
20240702,103600,247479299,1538,1538,1538,1538,1362
20240702,103500,245384543,1538,1539,1539,1538,418
20240702,103400,244741242,1539,1539,1539,1539,6
20240702,103300,244732008,1539,1539,1539,1539,20
20240702,103200,244701228,1539,1539,1539,1539,501
20240702,103100,243930189,1539,1539,1539,1539,6
20240702,103000,243920955,1535,1535,1535,1535,0
20240702,102900,243920955,1535,1537,1537,1535,2000
20240702,102800,240850362,1539,1539,1539,1539,223
20240702,102700,240507165,1539,1537,1539,1537,145
20240702,102600,240284298,1537,1537,1537,1537,8
20240702,102500,240272002,1537,1536,1537,1535,26
20240702,102400,240232080,1536,1536,1536,1535,110
20240702,102300,240063121,1536,1536,1536,1536,342
20240702,102200,239537809,1536,1536,1536,1535,1557
20240702,102100,237147739,1536,1537,1537,1536,3876
20240702,102000,231194170,1537,1537,1539,1536,971
20240702,101900,229702535,1537,1537,1537,1537,33
20240702,101800,229651814,1536,1536,1536,1536,13
20240702,101700,229631846,1537,1537,1537,1537,106
20240702,101600,229468924,1538,1536,1538,1536,868
20240702,101500,228135666,1537,1539,1539,1537,7
20240702,101400,228124895,1536,1536,1536,1536,0
20240702,101300,228124895,1536,1538,1538,1536,3101
20240702,101200,223358558,1539,1539,1539,1538,787
20240702,101100,222147898,1539,1538,1539,1537,2028
20240702,101000,219028830,1538,1538,1538,1538,3972
20240702,100900,212919894,1539,1539,1539,1539,123
20240702,100800,212730597,1539,1539,1539,1539,2781
20240702,100700,208450638,1539,1539,1539,1539,4806
20240702,100600,201054204,1539,1539,1539,1539,8264
20240702,100500,188335908,1539,1540,1540,1539,2055
20240702,100400,185173258,1539,1540,1540,1538,8421
20240702,100300,172213339,1540,1541,1541,1540,3258
20240702,100200,167194408,1542,1542,1542,1540,984
20240702,100100,165678914,1542,1542,1542,1540,3054
20240702,100000,160975500,1542,1542,1542,1541,398
20240702,095900,160362084,1542,1541,1542,1541,1366
20240702,095800,158257075,1541,1541,1541,1540,1645
20240702,095700,155723757,1541,1541,1541,1541,930
20240702,095600,154290627,1540,1541,1541,1540,363
20240702,095500,153731350,1541,1542,1542,1540,1809
20240702,095400,150943507,1541,1546,1546,1541,17111
20240702,095300,124550556,1545,1546,1546,1545,5749
20240702,095200,115665108,1547,1547,1547,1547,653
20240702,095100,114654917,1548,1548,1548,1548,10
20240702,095000,114639437,1548,1548,1548,1548,88
20240702,094900,114503213,1547,1547,1547,1547,1
20240702,094800,114501666,1546,1546,1546,1546,315
20240702,094700,114014676,1546,1546,1546,1546,300
20240702,094600,113550876,1546,1545,1546,1545,130
20240702,094500,113349926,1546,1545,1546,1545,1290
20240702,094400,111356775,1545,1546,1546,1545,4935
20240702,094300,103731466,1548,1546,1548,1546,1614
20240702,094200,101236182,1548,1549,1549,1547,1559
20240702,094100,98824305,1548,1548,1548,1548,9
20240702,094000,98810373,1547,1549,1549,1547,3511
20240702,093900,93376232,1549,1548,1549,1548,1010
20240702,093800,91812751,1548,1549,1550,1548,1600
20240702,093700,89334561,1549,1551,1551,1549,1657
20240702,093600,86766159,1551,1551,1551,1551,1209
20240702,093500,84891000,1551,1553,1553,1551,652
20240702,093400,83879728,1553,1553,1553,1553,1
20240702,093300,83878175,1551,1551,1551,1551,162
20240702,093200,83626913,1551,1553,1553,1551,1736
20240702,093100,80932925,1555,1554,1555,1554,670
20240702,093000,79891575,1554,1554,1554,1554,1107
20240702,092900,78171297,1554,1554,1554,1554,1217
20240702,092800,76280079,1555,1555,1556,1555,587
20240702,092700,75366711,1555,1555,1555,1555,1000
20240702,092600,73811711,1555,1555,1555,1555,0
20240702,092500,73811711,1555,1556,1556,1555,2477
20240702,092400,69959568,1555,1555,1555,1555,296
20240702,092300,69499288,1555,1555,1555,1555,2
20240702,092200,69496178,1555,1555,1555,1555,130
20240702,092100,69294028,1555,1555,1555,1555,112
20240702,092000,69119868,1553,1553,1553,1553,3519
20240702,091900,63654861,1553,1551,1553,1551,5900
20240702,091800,54501061,1551,1551,1551,1551,1649
20240702,091700,51943462,1551,1551,1551,1551,1595
20240702,091600,49469617,1551,1551,1551,1550,531
20240702,091500,48646536,1550,1553,1553,1550,205
20240702,091400,48328665,1550,1555,1555,1550,518
20240702,091300,47523814,1555,1550,1555,1550,2772
20240702,091200,43227189,1550,1550,1550,1550,202
20240702,091100,42914089,1547,1548,1548,1547,2000
20240702,091000,39820018,1547,1548,1548,1547,2595
20240702,090900,35804563,1548,1549,1549,1547,1784
20240702,090800,33042912,1549,1551,1551,1549,3063
20240702,090700,28295106,1555,1551,1555,1550,3906
20240702,090600,22239735,1551,1552,1552,1550,3246
20240702,090500,17207168,1553,1552,1555,1552,474
20240702,090400,16471488,1552,1553,1553,1551,3264
20240702,090300,11403893,1553,1553,1556,1553,530
20240702,090200,10580799,1553,1554,1554,1553,68
20240702,090100,10475175,1554,1557,1558,1554,1566
20240702,090000,8036852,1556,1555,1558,1555,5168