stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,191500,361708320,3390,3390,3390,3390,4402
20240702,191400,361708320,3390,3390,3390,3390,0
20240702,191300,361708320,3390,3390,3390,3390,0
20240702,191200,361708320,3390,3390,3390,3390,0
20240702,191100,361708320,3390,3390,3390,3390,0
20240702,191000,361708320,3390,3390,3390,3390,0
20240702,190900,361708320,3390,3390,3390,3390,0
20240702,190800,361708320,3390,3390,3390,3390,0
20240702,190700,361708320,3390,3390,3390,3390,0
20240702,190600,361708320,3390,3390,3390,3390,0
20240702,190500,361708320,3390,3390,3390,3390,0
20240702,190400,361708320,3390,3390,3390,3390,0
20240702,190300,361708320,3390,3390,3390,3390,0
20240702,190200,361708320,3390,3390,3390,3390,0
20240702,190100,361708320,3390,3390,3390,3390,0
20240702,190000,361708320,3390,3390,3390,3390,0
20240702,185900,361708320,3390,3390,3390,3390,0
20240702,185800,361708320,3390,3390,3390,3390,0
20240702,185700,361708320,3390,3390,3390,3390,0
20240702,185600,361708320,3390,3390,3390,3390,0
20240702,185500,361708320,3390,3390,3390,3390,0
20240702,185400,361708320,3390,3390,3390,3390,0
20240702,185300,361708320,3390,3390,3390,3390,0
20240702,185200,361708320,3390,3390,3390,3390,0
20240702,185100,361708320,3390,3390,3390,3390,0
20240702,185000,361708320,3390,3390,3390,3390,0
20240702,184900,361708320,3390,3390,3390,3390,0
20240702,184800,361708320,3390,3390,3390,3390,0
20240702,184700,361708320,3390,3390,3390,3390,0
20240702,184600,361708320,3390,3390,3390,3390,0
20240702,184500,361708320,3390,3390,3390,3390,4402
20240702,184400,361708320,3390,3390,3390,3390,0
20240702,184300,361708320,3390,3390,3390,3390,0
20240702,184200,361708320,3390,3390,3390,3390,0
20240702,184100,361708320,3390,3390,3390,3390,0
20240702,184000,361708320,3390,3390,3390,3390,0
20240702,183900,361708320,3390,3390,3390,3390,0
20240702,183800,361708320,3390,3390,3390,3390,0
20240702,183700,361708320,3390,3390,3390,3390,0
20240702,183600,361708320,3390,3390,3390,3390,0
20240702,183500,361708320,3390,3390,3390,3390,0
20240702,183400,361708320,3390,3390,3390,3390,0
20240702,183300,361708320,3390,3390,3390,3390,0
20240702,183200,361708320,3390,3390,3390,3390,0
20240702,183100,361708320,3390,3390,3390,3390,0
20240702,183000,361708320,3390,3390,3390,3390,0
20240702,182900,361708320,3390,3390,3390,3390,0
20240702,182800,361708320,3390,3390,3390,3390,0
20240702,182700,361708320,3390,3390,3390,3390,0
20240702,182600,361708320,3390,3390,3390,3390,0
20240702,182500,361708320,3390,3390,3390,3390,0
20240702,182400,361708320,3390,3390,3390,3390,0
20240702,182300,361708320,3390,3390,3390,3390,0
20240702,182200,361708320,3390,3390,3390,3390,0
20240702,182100,361708320,3390,3390,3390,3390,0
20240702,182000,361708320,3390,3390,3390,3390,0
20240702,181900,361708320,3390,3390,3390,3390,0
20240702,181800,361708320,3390,3390,3390,3390,0
20240702,181700,361708320,3390,3390,3390,3390,0
20240702,181600,361708320,3390,3390,3390,3390,0
20240702,181500,361708320,3390,3390,3390,3390,4402
20240702,181400,361708320,3390,3390,3390,3390,0
20240702,181300,361708320,3390,3390,3390,3390,0
20240702,181200,361708320,3390,3390,3390,3390,0
20240702,181100,361708320,3390,3390,3390,3390,0
20240702,181000,361708320,3390,3390,3390,3390,0
20240702,180900,361708320,3390,3390,3390,3390,0
20240702,180800,361708320,3390,3390,3390,3390,0
20240702,180700,361708320,3390,3390,3390,3390,0
20240702,180600,361708320,3390,3390,3390,3390,0
20240702,180500,361708320,3390,3390,3390,3390,0
20240702,180400,361708320,3390,3390,3390,3390,0
20240702,180300,361708320,3390,3390,3390,3390,0
20240702,180200,361708320,3390,3390,3390,3390,0
20240702,180100,361708320,3390,3390,3390,3390,0
20240702,180000,361708320,3390,3390,3390,3390,0
20240702,175900,361708320,3390,3390,3390,3390,0
20240702,175800,361708320,3390,3390,3390,3390,0
20240702,175700,361708320,3390,3390,3390,3390,0
20240702,175600,361708320,3390,3390,3390,3390,0
20240702,175500,361708320,3390,3390,3390,3390,0
20240702,175400,361708320,3390,3390,3390,3390,0
20240702,175300,361708320,3390,3390,3390,3390,0
20240702,175200,361708320,3390,3390,3390,3390,0
20240702,175100,361708320,3390,3390,3390,3390,0
20240702,175000,361708320,3390,3390,3390,3390,0
20240702,174900,361708320,3390,3390,3390,3390,0
20240702,174800,361708320,3390,3390,3390,3390,0
20240702,174700,361708320,3390,3390,3390,3390,0
20240702,174600,361708320,3390,3390,3390,3390,0
20240702,174500,361708320,3390,3390,3390,3390,4402
20240702,174400,361708320,3390,3390,3390,3390,0
20240702,174300,361708320,3390,3390,3390,3390,0
20240702,174200,361708320,3390,3390,3390,3390,0
20240702,174100,361708320,3390,3390,3390,3390,0
20240702,174000,361708320,3390,3390,3390,3390,0
20240702,173900,361708320,3390,3390,3390,3390,0
20240702,173800,361708320,3390,3390,3390,3390,0
20240702,173700,361708320,3390,3390,3390,3390,0
20240702,173600,361708320,3390,3390,3390,3390,0
20240702,173500,361708320,3390,3390,3390,3390,0
20240702,173400,361708320,3390,3390,3390,3390,0
20240702,173300,361708320,3390,3390,3390,3390,0
20240702,173200,361708320,3390,3390,3390,3390,0
20240702,173100,361708320,3390,3390,3390,3390,0
20240702,173000,361708320,3390,3390,3390,3390,0
20240702,172900,361708320,3390,3390,3390,3390,0
20240702,172800,361708320,3390,3390,3390,3390,0
20240702,172700,361708320,3390,3390,3390,3390,0
20240702,172600,361708320,3390,3390,3390,3390,0
20240702,172500,361708320,3390,3390,3390,3390,0
20240702,172400,361708320,3390,3390,3390,3390,0
20240702,172300,361708320,3390,3390,3390,3390,0
20240702,172200,361708320,3390,3390,3390,3390,0
20240702,172100,361708320,3390,3390,3390,3390,0
20240702,172000,361708320,3390,3390,3390,3390,0
20240702,171900,361708320,3390,3390,3390,3390,0
20240702,171800,361708320,3390,3390,3390,3390,0
20240702,171700,361708320,3390,3390,3390,3390,0
20240702,171600,361708320,3390,3390,3390,3390,0
20240702,171500,361708320,3390,3390,3390,3390,4402
20240702,171400,361708320,3390,3390,3390,3390,0
20240702,171300,361708320,3390,3390,3390,3390,0
20240702,171200,361708320,3390,3390,3390,3390,0
20240702,171100,361708320,3390,3390,3390,3390,0
20240702,171000,361708320,3390,3390,3390,3390,0
20240702,170900,361708320,3390,3390,3390,3390,0
20240702,170800,361708320,3390,3390,3390,3390,0
20240702,170700,361708320,3390,3390,3390,3390,0
20240702,170600,361708320,3390,3390,3390,3390,0
20240702,170500,361708320,3390,3390,3390,3390,0
20240702,170400,361708320,3390,3390,3390,3390,0
20240702,170300,361708320,3390,3390,3390,3390,0
20240702,170200,361708320,3390,3390,3390,3390,0
20240702,170100,361708320,3390,3390,3390,3390,0
20240702,170000,361708320,3390,3390,3390,3390,0
20240702,165900,361708320,3390,3390,3390,3390,0
20240702,165800,361708320,3390,3390,3390,3390,0
20240702,165700,361708320,3390,3390,3390,3390,0
20240702,165600,361708320,3390,3390,3390,3390,0
20240702,165500,361708320,3390,3390,3390,3390,0
20240702,165400,361708320,3390,3390,3390,3390,0
20240702,165300,361708320,3390,3390,3390,3390,0
20240702,165200,361708320,3390,3390,3390,3390,0
20240702,165100,361708320,3390,3390,3390,3390,0
20240702,165000,361708320,3390,3390,3390,3390,0
20240702,164900,361708320,3390,3390,3390,3390,0
20240702,164800,361708320,3390,3390,3390,3390,0
20240702,164700,361708320,3390,3390,3390,3390,0
20240702,164600,361708320,3390,3390,3390,3390,0
20240702,164500,361708320,3390,3390,3390,3390,4402
20240702,164400,361708320,3390,3390,3390,3390,0
20240702,164300,361708320,3390,3390,3390,3390,0
20240702,164200,361708320,3390,3390,3390,3390,0
20240702,164100,361708320,3390,3390,3390,3390,0
20240702,164000,361708320,3390,3390,3390,3390,0
20240702,163900,361708320,3390,3390,3390,3390,0
20240702,163800,361708320,3390,3390,3390,3390,0
20240702,163700,361708320,3390,3390,3390,3390,0
20240702,163600,361708320,3390,3390,3390,3390,0
20240702,163500,361708320,3390,3390,3390,3390,0
20240702,163400,361708320,3390,3390,3390,3390,0
20240702,163300,361708320,3390,3390,3390,3390,0
20240702,163200,361708320,3390,3390,3390,3390,0
20240702,163100,361708320,3390,3390,3390,3390,0
20240702,163000,361708320,3390,3390,3390,3390,0
20240702,162900,361708320,3390,3390,3390,3390,0
20240702,162800,361708320,3390,3390,3390,3390,0
20240702,162700,361708320,3390,3390,3390,3390,0
20240702,162600,361708320,3390,3390,3390,3390,0
20240702,162500,361708320,3390,3390,3390,3390,0
20240702,162400,361708320,3390,3390,3390,3390,0
20240702,162300,361708320,3390,3390,3390,3390,0
20240702,162200,361708320,3390,3390,3390,3390,0
20240702,162100,361708320,3390,3390,3390,3390,0
20240702,162000,361708320,3390,3390,3390,3390,0
20240702,161900,361708320,3390,3390,3390,3390,0
20240702,161800,361708320,3390,3390,3390,3390,0
20240702,161700,361708320,3390,3390,3390,3390,0
20240702,161600,361708320,3390,3390,3390,3390,0
20240702,161500,361708320,3390,3390,3390,3390,4402
20240702,161400,361708320,3390,3390,3390,3390,0
20240702,161300,361708320,3390,3390,3390,3390,0
20240702,161200,361708320,3390,3390,3390,3390,0
20240702,161100,361708320,3390,3390,3390,3390,0
20240702,161000,361708320,3390,3390,3390,3390,0
20240702,160900,361708320,3390,3390,3390,3390,0
20240702,160800,361708320,3390,3390,3390,3390,0
20240702,160700,361708320,3390,3390,3390,3390,0
20240702,160600,361708320,3390,3390,3390,3390,0
20240702,160500,361708320,3390,3390,3390,3390,0
20240702,160400,361708320,3390,3390,3390,3390,0
20240702,160300,361708320,3390,3390,3390,3390,0
20240702,160200,361708320,3390,3390,3390,3390,0
20240702,160100,361708320,3390,3390,3390,3390,0
20240702,160000,361708320,3390,3390,3390,3390,0
20240702,155900,361708320,3390,3390,3390,3390,0
20240702,155800,361708320,3390,3390,3390,3390,0
20240702,155700,361708320,3390,3390,3390,3390,0
20240702,155600,361708320,3390,3390,3390,3390,0
20240702,155500,361708320,3390,3390,3390,3390,0
20240702,155400,361708320,3390,3390,3390,3390,0
20240702,155300,361708320,3390,3390,3390,3390,0
20240702,155200,361708320,3390,3390,3390,3390,0
20240702,155100,361708320,3390,3390,3390,3390,0
20240702,155000,361708320,3390,3390,3390,3390,0
20240702,154900,361708320,3390,3390,3390,3390,0
20240702,154800,361708320,3390,3390,3390,3390,0
20240702,154700,361708320,3390,3390,3390,3390,0
20240702,154600,361708320,3390,3390,3390,3390,0
20240702,154500,361708320,3390,3390,3390,3390,4402
20240702,154400,361708320,3390,3390,3390,3390,0
20240702,154300,361708320,3390,3390,3390,3390,0
20240702,154200,361708320,3390,3390,3390,3390,0
20240702,154100,361708320,3390,3390,3390,3390,0
20240702,154000,361708320,3390,3390,3390,3390,0
20240702,153900,361708320,3390,3390,3390,3390,0
20240702,153800,361708320,3390,3390,3390,3390,0
20240702,153700,361708320,3390,3390,3390,3390,0
20240702,153600,361708320,3390,3390,3390,3390,0
20240702,153500,361708320,3390,3390,3390,3390,0
20240702,153400,361708320,3390,3390,3390,3390,0
20240702,153300,361708320,3390,3390,3390,3390,0
20240702,153200,361708320,3390,3390,3390,3390,0
20240702,153100,361708320,3390,3390,3390,3390,0
20240702,153000,361708320,3390,3390,3390,3390,4402
20240702,152900,346785540,3390,3390,3390,3390,0
20240702,152800,346785540,3390,3390,3390,3390,0
20240702,152700,346785540,3390,3390,3390,3390,0
20240702,152600,346785540,3390,3390,3390,3390,0
20240702,152500,346785540,3390,3390,3390,3390,0
20240702,152400,346785540,3390,3390,3390,3390,0
20240702,152300,346785540,3390,3390,3390,3390,0
20240702,152200,346785540,3390,3390,3390,3390,0
20240702,152100,346785540,3390,3390,3390,3390,0
20240702,152000,346785540,3390,3390,3390,3390,0
20240702,151900,346785540,3390,3380,3390,3380,423
20240702,151800,345353180,3380,3380,3380,3380,337
20240702,151700,344214120,3390,3390,3390,3390,259
20240702,151600,343336110,3390,3390,3390,3390,2
20240702,151500,343329330,3390,3380,3390,3380,599
20240702,151400,341302760,3390,3390,3390,3390,165
20240702,151300,340743410,3390,3390,3390,3390,1
20240702,151200,340740020,3390,3390,3390,3390,225
20240702,151100,339977270,3390,3380,3390,3380,251
20240702,151000,339126580,3390,3390,3390,3390,0
20240702,150900,339126580,3390,3390,3390,3390,244
20240702,150800,338299420,3390,3390,3390,3390,206
20240702,150700,337601080,3390,3390,3390,3390,361
20240702,150600,336377290,3390,3390,3390,3390,0
20240702,150500,336377290,3390,3390,3390,3390,194
20240702,150400,335719630,3380,3390,3390,3380,293
20240702,150300,334727210,3380,3380,3380,3380,0
20240702,150200,334727210,3380,3380,3380,3380,250
20240702,150100,333882210,3380,3380,3380,3380,3
20240702,150000,333872070,3390,3390,3390,3390,258
20240702,145900,332997450,3390,3390,3390,3390,0
20240702,145800,332997450,3390,3390,3390,3390,172
20240702,145700,332414370,3390,3390,3390,3390,170
20240702,145600,331838070,3380,3385,3385,3380,252
20240702,145500,330986250,3390,3380,3390,3380,218
20240702,145400,330247630,3380,3390,3390,3380,328
20240702,145300,329136840,3390,3390,3390,3390,0
20240702,145200,329136840,3390,3380,3390,3380,709
20240702,145100,326738330,3390,3390,3390,3390,659
20240702,145000,324504320,3390,3390,3390,3390,0
20240702,144900,324504320,3390,3390,3390,3390,260
20240702,144800,323622920,3390,3390,3390,3390,0
20240702,144700,323622920,3390,3390,3390,3390,0
20240702,144600,323622920,3390,3390,3390,3390,247
20240702,144500,322785590,3390,3390,3390,3390,185
20240702,144400,322158440,3390,3390,3390,3390,167
20240702,144300,321592310,3390,3390,3390,3390,0
20240702,144200,321592310,3390,3390,3390,3390,221
20240702,144100,320843120,3390,3390,3390,3390,0
20240702,144000,320843120,3390,3375,3390,3375,170
20240702,143900,320266895,3390,3375,3390,3375,2029
20240702,143800,313416530,3390,3390,3390,3390,244
20240702,143700,312589370,3390,3390,3390,3390,0
20240702,143600,312589370,3390,3390,3390,3390,197
20240702,143500,311921540,3390,3390,3390,3390,285
20240702,143400,310955390,3390,3390,3390,3390,0
20240702,143300,310955390,3390,3390,3390,3390,239
20240702,143200,310145180,3375,3375,3375,3375,0
20240702,143100,310145180,3375,3375,3375,3375,74
20240702,143000,309895430,3390,3375,3390,3375,714
20240702,142900,307482470,3390,3390,3390,3390,210
20240702,142800,306770570,3385,3385,3385,3385,97
20240702,142700,306442225,3375,3375,3375,3375,100
20240702,142600,306104725,3385,3375,3385,3370,2784
20240702,142500,296712540,3385,3385,3385,3385,157
20240702,142400,296181095,3385,3385,3385,3385,0
20240702,142300,296181095,3385,3385,3385,3385,253
20240702,142200,295324690,3385,3385,3385,3385,0
20240702,142100,295324690,3385,3385,3385,3385,209
20240702,142000,294617225,3385,3385,3385,3385,0
20240702,141900,294617225,3385,3385,3385,3385,243
20240702,141800,293794670,3375,3385,3385,3375,233
20240702,141700,293006485,3385,3385,3385,3385,0
20240702,141600,293006485,3385,3385,3385,3385,0
20240702,141500,293006485,3385,3385,3385,3385,245
20240702,141400,292177160,3385,3385,3385,3385,0
20240702,141300,292177160,3385,3385,3385,3385,244
20240702,141200,291351220,3385,3385,3385,3385,162
20240702,141100,290802850,3375,3375,3375,3375,0
20240702,141000,290802850,3375,3375,3375,3375,0
20240702,140900,290802850,3375,3385,3385,3375,632
20240702,140800,288667300,3385,3385,3385,3385,179
20240702,140700,288061385,3385,3385,3385,3385,0
20240702,140600,288061385,3385,3385,3385,3385,239
20240702,140500,287252370,3385,3385,3385,3385,0
20240702,140400,287252370,3385,3385,3385,3385,10
20240702,140300,287218520,3385,3385,3390,3385,3183
20240702,140200,276440500,3385,3385,3385,3385,216
20240702,140100,275709340,3385,3385,3385,3385,9
20240702,140000,275678875,3385,3385,3385,3385,172
20240702,135900,275096655,3385,3385,3385,3385,188
20240702,135800,274460275,3385,3385,3385,3385,143
20240702,135700,273976220,3375,3375,3375,3375,617
20240702,135600,271893845,3385,3370,3385,3370,164
20240702,135500,271339005,3370,3385,3385,3370,211
20240702,135400,270624830,3380,3380,3380,3380,0
20240702,135300,270624830,3380,3385,3385,3380,190
20240702,135200,269981730,3370,3375,3375,3370,101
20240702,135100,269640860,3375,3375,3375,3375,60
20240702,135000,269438360,3385,3385,3385,3385,202
20240702,134900,268754590,3385,3385,3385,3385,192
20240702,134800,268104670,3375,3375,3375,3375,3
20240702,134700,268094545,3375,3385,3385,3375,359
20240702,134600,266880700,3385,3385,3385,3385,0
20240702,134500,266880700,3385,3385,3385,3385,219
20240702,134400,266139385,3380,3375,3385,3375,124
20240702,134300,265720310,3375,3375,3375,3375,0
20240702,134200,265720310,3375,3375,3375,3375,100
20240702,134100,265382810,3375,3375,3375,3375,190
20240702,134000,264741560,3370,3370,3370,3370,0
20240702,133900,264741560,3370,3370,3370,3370,130
20240702,133800,264303460,3380,3380,3380,3380,0
20240702,133700,264303460,3380,3380,3380,3380,0
20240702,133600,264303460,3380,3375,3380,3375,9
20240702,133500,264273080,3375,3375,3375,3375,5
20240702,133400,264256205,3375,3375,3375,3375,0
20240702,133300,264256205,3375,3375,3375,3375,500
20240702,133200,262568705,3375,3375,3375,3375,0
20240702,133100,262568705,3375,3375,3375,3375,499
20240702,133000,260884580,3375,3375,3375,3375,0
20240702,132900,260884580,3375,3375,3375,3375,0
20240702,132800,260884580,3375,3375,3375,3375,92
20240702,132700,260574080,3375,3380,3380,3375,2943
20240702,132600,250633295,3395,3395,3395,3395,230
20240702,132500,249852445,3395,3395,3395,3395,0
20240702,132400,249852445,3395,3395,3395,3395,236
20240702,132300,249051225,3380,3380,3380,3380,100
20240702,132200,248713225,3395,3395,3395,3395,256
20240702,132100,247844105,3380,3380,3380,3380,0
20240702,132000,247844105,3380,3380,3380,3380,0
20240702,131900,247844105,3380,3395,3395,3380,381
20240702,131800,246553260,3395,3395,3395,3395,0
20240702,131700,246553260,3395,3395,3395,3395,186
20240702,131600,245921790,3395,3395,3395,3395,0
20240702,131500,245921790,3395,3395,3395,3395,166
20240702,131400,245358220,3395,3395,3395,3395,0
20240702,131300,245358220,3395,3390,3395,3390,271
20240702,131200,244438230,3395,3395,3395,3395,0
20240702,131100,244438230,3395,3395,3395,3395,191
20240702,131000,243789785,3395,3395,3395,3395,195
20240702,130900,243127760,3380,3385,3385,3380,84
20240702,130800,242843830,3395,3395,3395,3395,200
20240702,130700,242164830,3395,3395,3395,3395,51
20240702,130600,241991685,3395,3385,3395,3385,304
20240702,130500,240959765,3395,3395,3395,3395,26
20240702,130400,240871495,3395,3395,3395,3395,0
20240702,130300,240871495,3395,3395,3395,3395,246
20240702,130200,240036325,3395,3395,3395,3395,207
20240702,130100,239333560,3395,3395,3395,3395,0
20240702,130000,239333560,3395,3385,3395,3385,782
20240702,125900,236684850,3395,3395,3395,3395,0
20240702,125800,236684850,3395,3395,3395,3395,225
20240702,125700,235920975,3385,3385,3385,3385,235
20240702,125600,235125500,3395,3395,3395,3395,207
20240702,125500,234422735,3395,3395,3395,3395,197
20240702,125400,233753920,3390,3390,3390,3390,1
20240702,125300,233750530,3395,3395,3395,3395,195
20240702,125200,233088505,3395,3395,3395,3395,0
20240702,125100,233088505,3395,3395,3395,3395,189
20240702,125000,232446850,3395,3395,3395,3395,0
20240702,124900,232446850,3395,3390,3395,3390,267
20240702,124800,231540575,3395,3395,3395,3395,0
20240702,124700,231540575,3395,3395,3395,3395,196
20240702,124600,230875155,3395,3385,3395,3385,241
20240702,124500,230057330,3395,3395,3395,3395,0
20240702,124400,230057330,3395,3395,3395,3395,149
20240702,124300,229551475,3395,3395,3395,3395,0
20240702,124200,229551475,3395,3395,3395,3395,229
20240702,124100,228774020,3395,3395,3395,3395,1
20240702,124000,228770625,3395,3395,3395,3395,223
20240702,123900,228013540,3395,3395,3395,3395,207
20240702,123800,227310775,3395,3395,3395,3395,30
20240702,123700,227208925,3395,3395,3395,3395,189
20240702,123600,226567270,3395,3395,3395,3395,165
20240702,123500,226007095,3395,3395,3395,3395,0
20240702,123400,226007095,3395,3395,3395,3395,211
20240702,123300,225290750,3395,3395,3395,3395,12
20240702,123200,225250010,3395,3395,3395,3395,208
20240702,123100,224543850,3395,3395,3395,3395,0
20240702,123000,224543850,3395,3390,3395,3390,265
20240702,122900,223644400,3390,3390,3390,3390,3244
20240702,122800,212647240,3395,3395,3395,3395,196
20240702,122700,211981820,3385,3385,3385,3385,109
20240702,122600,211612855,3395,3395,3395,3395,186
20240702,122500,210981385,3395,3395,3395,3395,190
20240702,122400,210336335,3390,3390,3390,3390,146
20240702,122300,209841395,3390,3390,3390,3390,0
20240702,122200,209841395,3390,3390,3390,3390,192
20240702,122100,209190515,3390,3390,3390,3390,0
20240702,122000,209190515,3390,3390,3390,3390,0
20240702,121900,209190515,3390,3390,3390,3390,263
20240702,121800,208298945,3390,3390,3390,3390,0
20240702,121700,208298945,3390,3390,3390,3390,239
20240702,121600,207488735,3385,3385,3385,3385,0
20240702,121500,207488735,3385,3385,3385,3385,1
20240702,121400,207485350,3380,3390,3390,3380,409
20240702,121300,206101470,3390,3390,3390,3390,0
20240702,121200,206101470,3390,3390,3390,3390,200
20240702,121100,205423470,3390,3390,3390,3390,148
20240702,121000,204921750,3380,3380,3380,3380,0
20240702,120900,204921750,3380,3380,3380,3380,0
20240702,120800,204921750,3380,3380,3380,3380,0
20240702,120700,204921750,3380,3380,3380,3380,0
20240702,120600,204921750,3380,3390,3390,3380,600
20240702,120500,202891750,3390,3390,3390,3390,0
20240702,120400,202891750,3390,3390,3390,3390,225
20240702,120300,202129000,3380,3380,3380,3380,0
20240702,120200,202129000,3380,3380,3380,3380,0
20240702,120100,202129000,3380,3390,3390,3380,353
20240702,120000,200933560,3380,3380,3380,3380,25
20240702,115900,200849060,3390,3390,3390,3390,0
20240702,115800,200849060,3390,3390,3390,3390,259
20240702,115700,199971050,3390,3390,3390,3390,0
20240702,115600,199971050,3390,3390,3390,3390,262
20240702,115500,199082870,3390,3390,3390,3390,142
20240702,115400,198601490,3390,3390,3390,3390,0
20240702,115300,198601490,3390,3390,3390,3390,183
20240702,115200,197981120,3380,3380,3380,3380,0
20240702,115100,197981120,3380,3385,3385,3380,245
20240702,115000,197152270,3390,3390,3390,3390,161
20240702,114900,196606480,3390,3390,3390,3390,0
20240702,114800,196606480,3390,3390,3390,3390,163
20240702,114700,196053910,3390,3390,3390,3390,0
20240702,114600,196053910,3390,3390,3390,3390,189
20240702,114500,195413200,3390,3390,3390,3390,0
20240702,114400,195413200,3390,3380,3390,3380,232
20240702,114300,194626820,3380,3380,3380,3380,80
20240702,114200,194356420,3380,3380,3380,3380,0
20240702,114100,194356420,3380,3380,3380,3380,207
20240702,114000,193656760,3390,3390,3390,3390,217
20240702,113900,192921130,3385,3385,3390,3385,264
20240702,113800,192026520,3390,3390,3390,3390,0
20240702,113700,192026520,3390,3390,3390,3390,227
20240702,113600,191256990,3380,3380,3380,3380,0
20240702,113500,191256990,3380,3380,3380,3380,0
20240702,113400,191256990,3380,3390,3390,3380,489
20240702,113300,189601960,3390,3390,3390,3390,0
20240702,113200,189601960,3390,3390,3390,3390,151
20240702,113100,189090070,3390,3390,3390,3390,0
20240702,113000,189090070,3390,3385,3390,3385,288
20240702,112900,188114000,3390,3390,3390,3390,0
20240702,112800,188114000,3390,3390,3390,3390,206
20240702,112700,187415660,3380,3380,3380,3380,1
20240702,112600,187412280,3390,3390,3390,3390,250
20240702,112500,186564780,3380,3380,3380,3380,34
20240702,112400,186449860,3390,3390,3390,3390,235
20240702,112300,185653210,3390,3390,3390,3390,135
20240702,112200,185195560,3390,3390,3390,3390,0
20240702,112100,185195560,3390,3390,3390,3390,254
20240702,112000,184334500,3385,3385,3385,3385,20
20240702,111900,184266800,3390,3390,3390,3390,0
20240702,111800,184266800,3390,3380,3390,3380,292
20240702,111700,183277550,3390,3390,3390,3390,226
20240702,111600,182511410,3385,3385,3385,3385,3
20240702,111500,182501255,3390,3380,3390,3380,274
20240702,111400,181573235,3390,3390,3390,3390,0
20240702,111300,181573235,3390,3390,3390,3390,251
20240702,111200,180722345,3390,3390,3390,3390,0
20240702,111100,180722345,3390,3380,3390,3380,276
20240702,111000,179787665,3395,3395,3395,3395,149
20240702,110900,179281810,3390,3390,3390,3390,157
20240702,110800,178749580,3395,3395,3395,3395,0
20240702,110700,178749580,3395,3390,3395,3390,157
20240702,110600,178216570,3395,3395,3395,3395,0
20240702,110500,178216570,3395,3390,3395,3390,864
20240702,110400,175287605,3390,3390,3390,3390,146
20240702,110300,174792665,3390,3390,3390,3390,0
20240702,110200,174792665,3390,3385,3390,3385,518
20240702,110100,173039145,3385,3385,3385,3385,0
20240702,110000,173039145,3385,3385,3385,3385,228
20240702,105900,172267365,3385,3385,3385,3385,0
20240702,105800,172267365,3385,3375,3385,3375,1499
20240702,105700,167206385,3385,3385,3385,3385,0
20240702,105600,167206385,3385,3385,3385,3385,204
20240702,105500,166515845,3385,3375,3385,3375,2
20240702,105400,166509085,3385,3380,3385,3380,266
20240702,105300,165608985,3375,3380,3380,3375,79
20240702,105200,165342350,3380,3380,3380,3380,163
20240702,105100,164791410,3385,3380,3385,3380,92
20240702,105000,164480445,3380,3385,3385,3380,303
20240702,104900,163455090,3380,3385,3385,3380,78
20240702,104800,163191400,3380,3380,3380,3380,200
20240702,104700,162515400,3380,3375,3380,3375,295
20240702,104600,161518650,3380,3380,3380,3380,205
20240702,104500,160825750,3380,3380,3380,3380,161
20240702,104400,160281570,3375,3375,3375,3375,47
20240702,104300,160122945,3375,3375,3375,3375,10
20240702,104200,160089195,3375,3375,3375,3375,180
20240702,104100,159481695,3375,3375,3375,3375,0
20240702,104000,159481695,3375,3375,3375,3375,170
20240702,103900,158907945,3375,3375,3375,3365,368
20240702,103800,157667695,3375,3375,3375,3375,151
20240702,103700,157158070,3370,3370,3370,3370,150
20240702,103600,156652570,3375,3370,3375,3370,244
20240702,103500,155829075,3360,3375,3375,3360,154
20240702,103400,155311620,3375,3375,3375,3375,215
20240702,103300,154585995,3370,3370,3370,3370,96
20240702,103200,154262475,3370,3370,3370,3370,0
20240702,103100,154262475,3370,3360,3370,3360,353
20240702,103000,153072925,3370,3370,3370,3370,0
20240702,102900,153072925,3370,3355,3370,3355,11
20240702,102800,153036005,3370,3370,3370,3370,160
20240702,102700,152496805,3370,3370,3370,3370,162
20240702,102600,151950865,3370,3355,3370,3355,129
20240702,102500,151518055,3370,3370,3370,3370,183
20240702,102400,150901345,3370,3370,3370,3370,283
20240702,102300,149947635,3370,3365,3375,3355,144
20240702,102200,149463650,3375,3375,3375,3365,315
20240702,102100,148402030,3375,3375,3375,3375,2
20240702,102000,148395280,3375,3375,3375,3375,0
20240702,101900,148395280,3375,3370,3375,3370,12
20240702,101800,148354785,3375,3365,3375,3365,406
20240702,101700,146986565,3355,3360,3360,3355,61
20240702,101600,146781900,3370,3370,3370,3370,219
20240702,101500,146043870,3370,3370,3370,3370,162
20240702,101400,145497930,3370,3370,3370,3370,1
20240702,101300,145494560,3355,3355,3355,3355,0
20240702,101200,145494560,3355,3360,3360,3355,9000
20240702,101100,115299550,3370,3370,3370,3370,0
20240702,101000,115299550,3370,3365,3370,3365,409
20240702,100900,113921235,3355,3370,3370,3355,409
20240702,100800,112546460,3370,3370,3370,3365,3
20240702,100700,112536355,3365,3370,3370,3365,202
20240702,100600,111855650,3370,3370,3370,3370,0
20240702,100500,111855650,3370,3370,3370,3370,219
20240702,100400,111117620,3370,3370,3370,3370,0
20240702,100300,111117620,3370,3365,3370,3355,1213
20240702,100200,107035085,3360,3360,3360,3360,10
20240702,100100,107001485,3365,3365,3365,3365,181
20240702,100000,106392420,3365,3365,3365,3365,193
20240702,095900,105742975,3360,3360,3360,3360,82
20240702,095800,105467455,3350,3350,3350,3350,23
20240702,095700,105390405,3360,3360,3360,3360,1
20240702,095600,105387045,3360,3360,3360,3360,0
20240702,095500,105387045,3360,3360,3360,3360,300
20240702,095400,104379045,3360,3360,3360,3360,0
20240702,095300,104379045,3360,3360,3360,3360,195
20240702,095200,103723845,3350,3350,3350,3350,212
20240702,095100,103013645,3350,3360,3360,3350,11
20240702,095000,102976695,3360,3360,3360,3360,10
20240702,094900,102943095,3360,3360,3360,3360,0
20240702,094800,102943095,3360,3345,3360,3345,31
20240702,094700,102839385,3360,3355,3360,3345,120
20240702,094600,102436925,3355,3350,3355,3350,42
20240702,094500,102296070,3345,3345,3345,3345,258
20240702,094400,101433060,3350,3350,3350,3350,1
20240702,094300,101429710,3345,3345,3345,3345,30
20240702,094200,101329360,3350,3355,3360,3350,1866
20240702,094100,95078225,3355,3355,3355,3355,500
20240702,094000,93400725,3360,3350,3360,3350,1359
20240702,093900,88848065,3360,3360,3360,3350,371
20240702,093800,87605195,3350,3365,3365,3350,4564
20240702,093700,72287460,3355,3355,3355,3355,0
20240702,093600,72287460,3355,3365,3365,3355,2238
20240702,093500,64769915,3365,3370,3370,3365,3321
20240702,093400,53592125,3380,3370,3380,3370,69
20240702,093300,53359585,3380,3380,3380,3380,2
20240702,093200,53352825,3370,3370,3380,3370,1045
20240702,093100,49831155,3375,3380,3380,3375,5
20240702,093000,49814260,3380,3380,3380,3380,3
20240702,092900,49804120,3380,3365,3380,3365,8
20240702,092800,49777145,3370,3375,3375,3370,2154
20240702,092700,42518145,3380,3380,3380,3380,84
20240702,092600,42234225,3370,3375,3380,3370,310
20240702,092500,41189005,3380,3380,3380,3380,20
20240702,092400,41121405,3380,3380,3380,3380,1
20240702,092300,41118025,3370,3375,3375,3370,1508
20240702,092200,36033310,3370,3370,3370,3370,134
20240702,092100,35581730,3375,3390,3390,3375,1878
20240702,092000,29243465,3375,3385,3390,3375,5046
20240702,091900,12189040,3385,3385,3385,3385,5
20240702,091800,12172115,3385,3385,3385,3385,2
20240702,091700,12165345,3395,3395,3395,3395,0
20240702,091600,12165345,3395,3395,3395,3395,0
20240702,091500,12165345,3395,3395,3395,3395,0
20240702,091400,12165345,3395,3395,3395,3395,0
20240702,091300,12165345,3395,3385,3395,3380,38
20240702,091200,12036775,3380,3380,3380,3380,0
20240702,091100,12036775,3380,3385,3395,3380,242
20240702,091000,11216545,3380,3385,3385,3380,1683
20240702,090900,5523340,3385,3395,3395,3385,251
20240702,090800,4673180,3405,3405,3405,3405,2
20240702,090700,4666370,3405,3405,3405,3405,0
20240702,090600,4666370,3405,3405,3405,3405,0
20240702,090500,4666370,3405,3405,3405,3405,0
20240702,090400,4666370,3405,3405,3405,3405,0
20240702,090300,4666370,3405,3405,3405,3405,3
20240702,090200,4656155,3405,3400,3405,3400,112
20240702,090100,4275255,3385,3385,3385,3385,0
20240702,090000,4275255,3385,3385,3385,3385,1263