stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,191500,528221485,3520,3520,3520,3520,5875
20240704,191400,528221485,3520,3520,3520,3520,0
20240704,191300,528221485,3520,3520,3520,3520,0
20240704,191200,528221485,3520,3520,3520,3520,0
20240704,191100,528221485,3520,3520,3520,3520,0
20240704,191000,528221485,3520,3520,3520,3520,0
20240704,190900,528221485,3520,3520,3520,3520,0
20240704,190800,528221485,3520,3520,3520,3520,0
20240704,190700,528221485,3520,3520,3520,3520,0
20240704,190600,528221485,3520,3520,3520,3520,0
20240704,190500,528221485,3520,3520,3520,3520,0
20240704,190400,528221485,3520,3520,3520,3520,0
20240704,190300,528221485,3520,3520,3520,3520,0
20240704,190200,528221485,3520,3520,3520,3520,0
20240704,190100,528221485,3520,3520,3520,3520,0
20240704,190000,528221485,3520,3520,3520,3520,0
20240704,185900,528221485,3520,3520,3520,3520,0
20240704,185800,528221485,3520,3520,3520,3520,0
20240704,185700,528221485,3520,3520,3520,3520,0
20240704,185600,528221485,3520,3520,3520,3520,0
20240704,185500,528221485,3520,3520,3520,3520,0
20240704,185400,528221485,3520,3520,3520,3520,0
20240704,185300,528221485,3520,3520,3520,3520,0
20240704,185200,528221485,3520,3520,3520,3520,0
20240704,185100,528221485,3520,3520,3520,3520,0
20240704,185000,528221485,3520,3520,3520,3520,0
20240704,184900,528221485,3520,3520,3520,3520,0
20240704,184800,528221485,3520,3520,3520,3520,0
20240704,184700,528221485,3520,3520,3520,3520,0
20240704,184600,528221485,3520,3520,3520,3520,0
20240704,184500,528221485,3520,3520,3520,3520,5875
20240704,184400,528221485,3520,3520,3520,3520,0
20240704,184300,528221485,3520,3520,3520,3520,0
20240704,184200,528221485,3520,3520,3520,3520,0
20240704,184100,528221485,3520,3520,3520,3520,0
20240704,184000,528221485,3520,3520,3520,3520,0
20240704,183900,528221485,3520,3520,3520,3520,0
20240704,183800,528221485,3520,3520,3520,3520,0
20240704,183700,528221485,3520,3520,3520,3520,0
20240704,183600,528221485,3520,3520,3520,3520,0
20240704,183500,528221485,3520,3520,3520,3520,0
20240704,183400,528221485,3520,3520,3520,3520,0
20240704,183300,528221485,3520,3520,3520,3520,0
20240704,183200,528221485,3520,3520,3520,3520,0
20240704,183100,528221485,3520,3520,3520,3520,0
20240704,183000,528221485,3520,3520,3520,3520,0
20240704,182900,528221485,3520,3520,3520,3520,0
20240704,182800,528221485,3520,3520,3520,3520,0
20240704,182700,528221485,3520,3520,3520,3520,0
20240704,182600,528221485,3520,3520,3520,3520,0
20240704,182500,528221485,3520,3520,3520,3520,0
20240704,182400,528221485,3520,3520,3520,3520,0
20240704,182300,528221485,3520,3520,3520,3520,0
20240704,182200,528221485,3520,3520,3520,3520,0
20240704,182100,528221485,3520,3520,3520,3520,0
20240704,182000,528221485,3520,3520,3520,3520,0
20240704,181900,528221485,3520,3520,3520,3520,0
20240704,181800,528221485,3520,3520,3520,3520,0
20240704,181700,528221485,3520,3520,3520,3520,0
20240704,181600,528221485,3520,3520,3520,3520,0
20240704,181500,528221485,3520,3520,3520,3520,5875
20240704,181400,528221485,3520,3520,3520,3520,0
20240704,181300,528221485,3520,3520,3520,3520,0
20240704,181200,528221485,3520,3520,3520,3520,0
20240704,181100,528221485,3520,3520,3520,3520,0
20240704,181000,528221485,3520,3520,3520,3520,0
20240704,180900,528221485,3520,3520,3520,3520,0
20240704,180800,528221485,3520,3520,3520,3520,0
20240704,180700,528221485,3520,3520,3520,3520,0
20240704,180600,528221485,3520,3520,3520,3520,0
20240704,180500,528221485,3520,3520,3520,3520,0
20240704,180400,528221485,3520,3520,3520,3520,0
20240704,180300,528221485,3520,3520,3520,3520,0
20240704,180200,528221485,3520,3520,3520,3520,0
20240704,180100,528221485,3520,3520,3520,3520,0
20240704,180000,528221485,3520,3520,3520,3520,0
20240704,175900,528221485,3520,3520,3520,3520,0
20240704,175800,528221485,3520,3520,3520,3520,0
20240704,175700,528221485,3520,3520,3520,3520,0
20240704,175600,528221485,3520,3520,3520,3520,0
20240704,175500,528221485,3520,3520,3520,3520,0
20240704,175400,528221485,3520,3520,3520,3520,0
20240704,175300,528221485,3520,3520,3520,3520,0
20240704,175200,528221485,3520,3520,3520,3520,0
20240704,175100,528221485,3520,3520,3520,3520,0
20240704,175000,528221485,3520,3520,3520,3520,0
20240704,174900,528221485,3520,3520,3520,3520,0
20240704,174800,528221485,3520,3520,3520,3520,0
20240704,174700,528221485,3520,3520,3520,3520,0
20240704,174600,528221485,3520,3520,3520,3520,0
20240704,174500,528221485,3520,3520,3520,3520,5875
20240704,174400,528221485,3520,3520,3520,3520,0
20240704,174300,528221485,3520,3520,3520,3520,0
20240704,174200,528221485,3520,3520,3520,3520,0
20240704,174100,528221485,3520,3520,3520,3520,0
20240704,174000,528221485,3520,3520,3520,3520,0
20240704,173900,528221485,3520,3520,3520,3520,0
20240704,173800,528221485,3520,3520,3520,3520,0
20240704,173700,528221485,3520,3520,3520,3520,0
20240704,173600,528221485,3520,3520,3520,3520,0
20240704,173500,528221485,3520,3520,3520,3520,0
20240704,173400,528221485,3520,3520,3520,3520,0
20240704,173300,528221485,3520,3520,3520,3520,0
20240704,173200,528221485,3520,3520,3520,3520,0
20240704,173100,528221485,3520,3520,3520,3520,0
20240704,173000,528221485,3520,3520,3520,3520,0
20240704,172900,528221485,3520,3520,3520,3520,0
20240704,172800,528221485,3520,3520,3520,3520,0
20240704,172700,528221485,3520,3520,3520,3520,0
20240704,172600,528221485,3520,3520,3520,3520,0
20240704,172500,528221485,3520,3520,3520,3520,0
20240704,172400,528221485,3520,3520,3520,3520,0
20240704,172300,528221485,3520,3520,3520,3520,0
20240704,172200,528221485,3520,3520,3520,3520,0
20240704,172100,528221485,3520,3520,3520,3520,0
20240704,172000,528221485,3520,3520,3520,3520,0
20240704,171900,528221485,3520,3520,3520,3520,0
20240704,171800,528221485,3520,3520,3520,3520,0
20240704,171700,528221485,3520,3520,3520,3520,0
20240704,171600,528221485,3520,3520,3520,3520,0
20240704,171500,528221485,3520,3520,3520,3520,5875
20240704,171400,528221485,3520,3520,3520,3520,0
20240704,171300,528221485,3520,3520,3520,3520,0
20240704,171200,528221485,3520,3520,3520,3520,0
20240704,171100,528221485,3520,3520,3520,3520,0
20240704,171000,528221485,3520,3520,3520,3520,0
20240704,170900,528221485,3520,3520,3520,3520,0
20240704,170800,528221485,3520,3520,3520,3520,0
20240704,170700,528221485,3520,3520,3520,3520,0
20240704,170600,528221485,3520,3520,3520,3520,0
20240704,170500,528221485,3520,3520,3520,3520,0
20240704,170400,528221485,3520,3520,3520,3520,0
20240704,170300,528221485,3520,3520,3520,3520,0
20240704,170200,528221485,3520,3520,3520,3520,0
20240704,170100,528221485,3520,3520,3520,3520,0
20240704,170000,528221485,3520,3520,3520,3520,0
20240704,165900,528221485,3520,3520,3520,3520,0
20240704,165800,528221485,3520,3520,3520,3520,0
20240704,165700,528221485,3520,3520,3520,3520,0
20240704,165600,528221485,3520,3520,3520,3520,0
20240704,165500,528221485,3520,3520,3520,3520,0
20240704,165400,528221485,3520,3520,3520,3520,0
20240704,165300,528221485,3520,3520,3520,3520,0
20240704,165200,528221485,3520,3520,3520,3520,0
20240704,165100,528221485,3520,3520,3520,3520,0
20240704,165000,528221485,3520,3520,3520,3520,0
20240704,164900,528221485,3520,3520,3520,3520,0
20240704,164800,528221485,3520,3520,3520,3520,0
20240704,164700,528221485,3520,3520,3520,3520,0
20240704,164600,528221485,3520,3520,3520,3520,0
20240704,164500,528221485,3520,3520,3520,3520,5875
20240704,164400,528221485,3520,3520,3520,3520,0
20240704,164300,528221485,3520,3520,3520,3520,0
20240704,164200,528221485,3520,3520,3520,3520,0
20240704,164100,528221485,3520,3520,3520,3520,0
20240704,164000,528221485,3520,3520,3520,3520,0
20240704,163900,528221485,3520,3520,3520,3520,0
20240704,163800,528221485,3520,3520,3520,3520,0
20240704,163700,528221485,3520,3520,3520,3520,0
20240704,163600,528221485,3520,3520,3520,3520,0
20240704,163500,528221485,3520,3520,3520,3520,0
20240704,163400,528221485,3520,3520,3520,3520,0
20240704,163300,528221485,3520,3520,3520,3520,0
20240704,163200,528221485,3520,3520,3520,3520,0
20240704,163100,528221485,3520,3520,3520,3520,0
20240704,163000,528221485,3520,3520,3520,3520,0
20240704,162900,528221485,3520,3520,3520,3520,0
20240704,162800,528221485,3520,3520,3520,3520,0
20240704,162700,528221485,3520,3520,3520,3520,0
20240704,162600,528221485,3520,3520,3520,3520,0
20240704,162500,528221485,3520,3520,3520,3520,0
20240704,162400,528221485,3520,3520,3520,3520,0
20240704,162300,528221485,3520,3520,3520,3520,0
20240704,162200,528221485,3520,3520,3520,3520,0
20240704,162100,528221485,3520,3520,3520,3520,0
20240704,162000,528221485,3520,3520,3520,3520,0
20240704,161900,528221485,3520,3520,3520,3520,0
20240704,161800,528221485,3520,3520,3520,3520,0
20240704,161700,528221485,3520,3520,3520,3520,0
20240704,161600,528221485,3520,3520,3520,3520,0
20240704,161500,528221485,3520,3520,3520,3520,5875
20240704,161400,528221485,3520,3520,3520,3520,0
20240704,161300,528221485,3520,3520,3520,3520,0
20240704,161200,528221485,3520,3520,3520,3520,0
20240704,161100,528221485,3520,3520,3520,3520,0
20240704,161000,528221485,3520,3520,3520,3520,0
20240704,160900,528221485,3520,3520,3520,3520,0
20240704,160800,528221485,3520,3520,3520,3520,0
20240704,160700,528221485,3520,3520,3520,3520,0
20240704,160600,528221485,3520,3520,3520,3520,0
20240704,160500,528221485,3520,3520,3520,3520,0
20240704,160400,528221485,3520,3520,3520,3520,0
20240704,160300,528221485,3520,3520,3520,3520,0
20240704,160200,528221485,3520,3520,3520,3520,0
20240704,160100,528221485,3520,3520,3520,3520,0
20240704,160000,528221485,3520,3520,3520,3520,0
20240704,155900,528221485,3520,3520,3520,3520,0
20240704,155800,528221485,3520,3520,3520,3520,0
20240704,155700,528221485,3520,3520,3520,3520,0
20240704,155600,528221485,3520,3520,3520,3520,0
20240704,155500,528221485,3520,3520,3520,3520,0
20240704,155400,528221485,3520,3520,3520,3520,0
20240704,155300,528221485,3520,3520,3520,3520,0
20240704,155200,528221485,3520,3520,3520,3520,0
20240704,155100,528221485,3520,3520,3520,3520,0
20240704,155000,528221485,3520,3520,3520,3520,0
20240704,154900,528221485,3520,3520,3520,3520,0
20240704,154800,528221485,3520,3520,3520,3520,0
20240704,154700,528221485,3520,3520,3520,3520,0
20240704,154600,528221485,3520,3520,3520,3520,0
20240704,154500,528221485,3520,3520,3520,3520,5875
20240704,154400,528221485,3520,3520,3520,3520,0
20240704,154300,528221485,3520,3520,3520,3520,0
20240704,154200,528221485,3520,3520,3520,3520,0
20240704,154100,528221485,3520,3520,3520,3520,0
20240704,154000,528221485,3520,3520,3520,3520,0
20240704,153900,528221485,3520,3520,3520,3520,0
20240704,153800,528221485,3520,3520,3520,3520,0
20240704,153700,528221485,3520,3520,3520,3520,0
20240704,153600,528221485,3520,3520,3520,3520,0
20240704,153500,528221485,3520,3520,3520,3520,0
20240704,153400,528221485,3520,3520,3520,3520,0
20240704,153300,528221485,3520,3520,3520,3520,0
20240704,153200,528221485,3520,3520,3520,3520,0
20240704,153100,528221485,3520,3520,3520,3520,0
20240704,153000,528221485,3520,3520,3520,3520,5875
20240704,152900,507541485,3515,3515,3515,3515,0
20240704,152800,507541485,3515,3515,3515,3515,0
20240704,152700,507541485,3515,3515,3515,3515,0
20240704,152600,507541485,3515,3515,3515,3515,0
20240704,152500,507541485,3515,3515,3515,3515,0
20240704,152400,507541485,3515,3515,3515,3515,0
20240704,152300,507541485,3515,3515,3515,3515,0
20240704,152200,507541485,3515,3515,3515,3515,0
20240704,152100,507541485,3515,3515,3515,3515,0
20240704,152000,507541485,3515,3515,3515,3515,0
20240704,151900,507541485,3515,3515,3515,3515,2083
20240704,151800,500219740,3520,3515,3520,3515,595
20240704,151700,498127040,3515,3515,3515,3515,78
20240704,151600,497852870,3515,3515,3515,3510,392
20240704,151500,496474995,3515,3515,3515,3515,2500
20240704,151400,487687495,3515,3515,3515,3515,263
20240704,151300,486763050,3515,3515,3515,3515,223
20240704,151200,485979205,3515,3515,3515,3515,197
20240704,151100,485286750,3515,3510,3515,3500,1165
20240704,151000,481203670,3515,3510,3515,3510,361
20240704,150900,479934760,3510,3510,3510,3510,154
20240704,150800,479394220,3510,3510,3510,3510,157
20240704,150700,478843150,3510,3515,3515,3505,437
20240704,150600,477309130,3505,3510,3515,3505,812
20240704,150500,474459450,3515,3515,3515,3515,374
20240704,150400,473144840,3515,3515,3515,3515,285
20240704,150300,472143065,3515,3515,3515,3510,454
20240704,150200,470547505,3515,3515,3515,3515,0
20240704,150100,470547505,3515,3515,3515,3515,296
20240704,150000,469507065,3515,3505,3515,3505,418
20240704,145900,468039495,3515,3510,3515,3510,4480
20240704,145800,452292525,3510,3510,3510,3510,164
20240704,145700,451716885,3500,3510,3510,3500,330
20240704,145600,450561475,3510,3510,3510,3510,493
20240704,145500,448831045,3505,3510,3510,3505,29
20240704,145400,448729395,3510,3510,3510,3510,403
20240704,145300,447314865,3510,3505,3510,3505,2001
20240704,145200,440301355,3505,3505,3505,3505,98
20240704,145100,439957865,3505,3505,3505,3505,185
20240704,145000,439309440,3505,3505,3510,3505,1115
20240704,144900,435401360,3500,3510,3510,3500,1441
20240704,144800,430353530,3510,3520,3520,3510,229
20240704,144700,429547550,3520,3520,3520,3520,0
20240704,144600,429547550,3520,3520,3520,3520,217
20240704,144500,428783710,3520,3520,3520,3520,1556
20240704,144400,423306590,3520,3515,3520,3515,223
20240704,144300,422521640,3520,3515,3520,3515,10
20240704,144200,422486445,3520,3520,3520,3520,203
20240704,144100,421771885,3520,3520,3520,3520,164
20240704,144000,421194605,3520,3520,3520,3515,296
20240704,143900,420152935,3520,3520,3520,3520,145
20240704,143800,419642535,3520,3510,3520,3510,391
20240704,143700,418266250,3520,3510,3520,3510,939
20240704,143600,414965350,3515,3515,3515,3515,0
20240704,143500,414965350,3515,3500,3515,3500,412
20240704,143400,413522270,3505,3500,3505,3500,223
20240704,143300,412740700,3505,3505,3510,3505,282
20240704,143200,411752285,3510,3515,3515,3510,1110
20240704,143100,407851920,3515,3515,3515,3505,1433
20240704,143000,402815025,3515,3515,3515,3515,1086
20240704,142900,398997735,3515,3505,3515,3505,2670
20240704,142800,389617215,3505,3505,3505,3505,1
20240704,142700,389613710,3510,3505,3510,3505,354
20240704,142600,388371650,3510,3510,3510,3510,167
20240704,142500,387785480,3510,3510,3510,3510,0
20240704,142400,387785480,3510,3505,3510,3505,250
20240704,142300,386908100,3510,3505,3510,3505,531
20240704,142200,385045745,3505,3505,3505,3505,10
20240704,142100,385010695,3505,3505,3510,3505,50
20240704,142000,384835310,3505,3505,3505,3505,0
20240704,141900,384835310,3505,3510,3510,3505,1047
20240704,141800,381164490,3505,3505,3505,3505,0
20240704,141700,381164490,3505,3510,3510,3505,560
20240704,141600,379200390,3510,3510,3510,3510,195
20240704,141500,378515940,3510,3510,3510,3510,310
20240704,141400,377427840,3510,3510,3510,3505,257
20240704,141300,376525775,3510,3505,3510,3505,673
20240704,141200,374166090,3505,3505,3505,3505,515
20240704,141100,372361015,3505,3505,3505,3505,2
20240704,141000,372354005,3505,3505,3505,3505,401
20240704,140900,370948500,3500,3500,3500,3500,0
20240704,140800,370948500,3500,3505,3505,3500,350
20240704,140700,369721785,3505,3505,3505,3505,187
20240704,140600,369066350,3500,3500,3500,3500,0
20240704,140500,369066350,3500,3500,3500,3500,291
20240704,140400,368047850,3505,3505,3505,3505,546
20240704,140300,366134120,3505,3505,3505,3505,164
20240704,140200,365559300,3505,3505,3505,3505,0
20240704,140100,365559300,3505,3505,3505,3505,263
20240704,140000,364637485,3505,3505,3505,3500,283
20240704,135900,363645575,3505,3505,3505,3505,211
20240704,135800,362906020,3500,3500,3505,3500,2637
20240704,135700,353670695,3500,3500,3500,3500,259
20240704,135600,352764195,3500,3500,3500,3490,328
20240704,135500,351616315,3500,3495,3500,3495,194
20240704,135400,350937570,3495,3495,3495,3495,149
20240704,135300,350416815,3500,3500,3500,3500,223
20240704,135200,349636315,3490,3490,3490,3490,10
20240704,135100,349601415,3500,3495,3500,3495,262
20240704,135000,348684435,3500,3490,3500,3490,247
20240704,134900,347820460,3495,3495,3495,3495,0
20240704,134800,347820460,3495,3495,3495,3495,199
20240704,134700,347124955,3500,3500,3500,3500,1168
20240704,134600,343036955,3500,3500,3500,3500,229
20240704,134500,342235455,3500,3500,3500,3500,169
20240704,134400,341643955,3500,3500,3500,3500,240
20240704,134300,340803955,3495,3495,3495,3495,0
20240704,134200,340803955,3495,3495,3495,3495,1234
20240704,134100,336491125,3500,3500,3500,3500,224
20240704,134000,335707125,3495,3500,3500,3495,255
20240704,133900,334814725,3495,3495,3495,3495,103
20240704,133800,334454740,3495,3495,3495,3495,500
20240704,133700,332707240,3500,3500,3500,3500,229
20240704,133600,331905740,3500,3500,3500,3500,315
20240704,133500,330803240,3495,3500,3500,3495,272
20240704,133400,329851260,3500,3500,3500,3500,0
20240704,133300,329851260,3500,3495,3500,3495,541
20240704,133200,327959175,3495,3495,3495,3495,519
20240704,133100,326145270,3495,3495,3495,3490,1854
20240704,133000,319665545,3500,3500,3500,3500,167
20240704,132900,319081045,3495,3495,3495,3495,59
20240704,132800,318874840,3495,3495,3495,3495,151
20240704,132700,318347095,3495,3495,3495,3495,621
20240704,132600,316176700,3495,3495,3495,3490,1003
20240704,132500,312671240,3495,3495,3495,3495,217
20240704,132400,311912825,3490,3495,3495,3490,180
20240704,132300,311283800,3495,3495,3495,3490,181
20240704,132200,310651255,3495,3495,3495,3495,151
20240704,132100,310123510,3490,3490,3490,3490,1957
20240704,132000,303293580,3490,3485,3490,3485,368
20240704,131900,302010260,3485,3485,3485,3485,205
20240704,131800,301295835,3490,3490,3490,3485,320
20240704,131700,300179545,3490,3490,3490,3485,1005
20240704,131600,296672345,3490,3485,3490,3485,801
20240704,131500,293878450,3485,3485,3485,3485,510
20240704,131400,292101100,3480,3485,3485,3480,499
20240704,131300,290362135,3485,3485,3485,3485,405
20240704,131200,288950710,3485,3485,3485,3485,448
20240704,131100,287389430,3485,3485,3485,3485,388
20240704,131000,286037250,3485,3485,3485,3485,0
20240704,130900,286037250,3485,3485,3485,3485,174
20240704,130800,285430860,3485,3485,3485,3485,195
20240704,130700,284751285,3485,3485,3485,3485,232
20240704,130600,283942765,3480,3480,3480,3480,292
20240704,130500,282926605,3480,3480,3480,3480,147
20240704,130400,282415045,3480,3480,3480,3480,0
20240704,130300,282415045,3480,3480,3480,3480,263
20240704,130200,281499805,3480,3480,3480,3480,160
20240704,130100,280943005,3485,3485,3485,3485,192
20240704,130000,280273885,3485,3480,3485,3480,729
20240704,125900,277736085,3480,3480,3480,3480,0
20240704,125800,277736085,3480,3475,3480,3475,317
20240704,125700,276633375,3475,3475,3475,3475,200
20240704,125600,275938375,3475,3480,3480,3475,154
20240704,125500,275402470,3480,3475,3480,3475,169
20240704,125400,274814355,3475,3475,3475,3475,159
20240704,125300,274261830,3475,3475,3475,3475,131
20240704,125200,273806605,3480,3480,3480,3480,213
20240704,125100,273065365,3480,3480,3480,3480,236
20240704,125000,272244085,3475,3480,3480,3475,227
20240704,124900,271454225,3480,3480,3480,3480,159
20240704,124800,270900905,3480,3480,3480,3480,0
20240704,124700,270900905,3480,3470,3480,3470,280
20240704,124600,269927475,3480,3475,3480,3475,258
20240704,124500,269029665,3475,3475,3475,3475,199
20240704,124400,268338140,3475,3475,3475,3475,19
20240704,124300,268272115,3475,3475,3475,3475,309
20240704,124200,267198340,3475,3475,3475,3475,227
20240704,124100,266409515,3475,3475,3475,3475,0
20240704,124000,266409515,3475,3475,3475,3475,238
20240704,123900,265582465,3475,3470,3475,3470,261
20240704,123800,264675870,3475,3475,3475,3475,236
20240704,123700,263855770,3475,3475,3475,3475,10
20240704,123600,263821020,3475,3475,3475,3475,218
20240704,123500,263063470,3475,3470,3475,3470,175
20240704,123400,262455375,3470,3470,3470,3470,43
20240704,123300,262306165,3465,3465,3465,3465,252
20240704,123200,261432985,3465,3465,3465,3465,0
20240704,123100,261432985,3465,3465,3465,3465,151
20240704,123000,260909770,3465,3470,3470,3465,62
20240704,122900,260694790,3475,3475,3475,3475,0
20240704,122800,260694790,3475,3470,3475,3470,2
20240704,122700,260687845,3465,3465,3465,3465,800
20240704,122600,257915845,3475,3475,3475,3475,166
20240704,122500,257338995,3475,3475,3475,3475,1000
20240704,122400,253863995,3475,3475,3475,3475,0
20240704,122300,253863995,3475,3470,3475,3470,4
20240704,122200,253850110,3465,3465,3465,3465,0
20240704,122100,253850110,3465,3465,3465,3465,708
20240704,122000,251396890,3475,3475,3475,3475,6
20240704,121900,251376040,3470,3470,3470,3470,0
20240704,121800,251376040,3470,3470,3470,3470,0
20240704,121700,251376040,3470,3470,3470,3470,0
20240704,121600,251376040,3470,3470,3470,3470,1001
20240704,121500,247902570,3475,3480,3480,3475,449
20240704,121400,246341250,3480,3475,3480,3475,3
20240704,121300,246330815,3475,3475,3475,3475,104
20240704,121200,245969415,3475,3475,3475,3475,692
20240704,121100,243564715,3475,3465,3475,3465,1300
20240704,121000,239057215,3465,3465,3465,3465,0
20240704,120900,239057215,3465,3475,3475,3465,841
20240704,120800,236137270,3475,3470,3475,3470,164
20240704,120700,235567390,3470,3470,3470,3470,0
20240704,120600,235567390,3470,3470,3470,3470,0
20240704,120500,235567390,3470,3470,3475,3470,72
20240704,120400,235317315,3460,3460,3460,3460,1000
20240704,120300,231857315,3475,3470,3475,3470,321
20240704,120200,230742355,3475,3475,3475,3475,428
20240704,120100,229255055,3475,3470,3475,3470,520
20240704,120000,227450555,3475,3475,3475,3475,207
20240704,115900,226731230,3460,3470,3475,3460,1202
20240704,115800,222560170,3470,3465,3470,3465,2351
20240704,115700,214413260,3465,3465,3465,3465,0
20240704,115600,214413260,3465,3460,3465,3460,1348
20240704,115500,209748770,3460,3460,3460,3460,156
20240704,115400,209209010,3460,3460,3460,3460,214
20240704,115300,208468570,3460,3460,3460,3460,163
20240704,115200,207904590,3460,3460,3460,3460,201
20240704,115100,207209130,3460,3460,3460,3460,0
20240704,115000,207209130,3460,3460,3460,3460,247
20240704,114900,206354510,3450,3450,3450,3450,1
20240704,114800,206351060,3460,3455,3460,3455,233
20240704,114700,205544900,3450,3450,3450,3450,2
20240704,114600,205538000,3445,3445,3445,3445,339
20240704,114500,204370145,3445,3445,3445,3445,0
20240704,114400,204370145,3445,3450,3450,3445,50
20240704,114300,204197885,3445,3455,3460,3445,1194
20240704,114200,200079995,3460,3460,3460,3460,166
20240704,114100,199505635,3460,3455,3460,3455,159
20240704,114000,198955520,3460,3460,3460,3460,223
20240704,113900,198183940,3460,3460,3460,3460,5
20240704,113800,198166640,3460,3455,3460,3455,223
20240704,113700,197396160,3455,3455,3455,3455,0
20240704,113600,197396160,3455,3455,3455,3455,0
20240704,113500,197396160,3455,3455,3455,3445,2233
20240704,113400,189692950,3455,3455,3455,3455,167
20240704,113300,189115965,3455,3455,3455,3455,188
20240704,113200,188466425,3455,3455,3455,3455,183
20240704,113100,187834160,3450,3450,3450,3450,613
20240704,113000,185719310,3445,3445,3445,3445,2078
20240704,112900,178560600,3445,3445,3445,3445,6
20240704,112800,178539930,3445,3445,3445,3445,0
20240704,112700,178539930,3445,3445,3445,3445,0
20240704,112600,178539930,3445,3445,3445,3445,0
20240704,112500,178539930,3445,3440,3445,3440,694
20240704,112400,176152555,3440,3440,3440,3440,300
20240704,112300,175120555,3440,3430,3440,3430,119
20240704,112200,174711295,3430,3430,3430,3430,382
20240704,112100,173401035,3430,3430,3430,3430,0
20240704,112000,173401035,3430,3430,3430,3430,0
20240704,111900,173401035,3430,3430,3430,3430,0
20240704,111800,173401035,3430,3430,3430,3430,30
20240704,111700,173298135,3430,3430,3430,3430,88
20240704,111600,172996295,3430,3430,3430,3430,0
20240704,111500,172996295,3430,3430,3430,3430,0
20240704,111400,172996295,3430,3430,3430,3430,0
20240704,111300,172996295,3430,3435,3435,3430,214
20240704,111200,172262025,3435,3435,3435,3435,0
20240704,111100,172262025,3435,3435,3435,3435,33
20240704,111000,172148670,3440,3440,3440,3440,107
20240704,110900,171780590,3440,3440,3440,3440,5
20240704,110800,171763390,3435,3435,3435,3435,0
20240704,110700,171763390,3435,3435,3435,3435,0
20240704,110600,171763390,3435,3435,3435,3435,25
20240704,110500,171677515,3435,3435,3435,3435,676
20240704,110400,169355455,3430,3430,3430,3430,100
20240704,110300,169012455,3435,3435,3435,3435,0
20240704,110200,169012455,3435,3435,3435,3435,0
20240704,110100,169012455,3435,3435,3435,3435,0
20240704,110000,169012455,3435,3435,3435,3435,3
20240704,105900,169002150,3435,3435,3435,3435,172
20240704,105800,168411330,3435,3435,3435,3435,1128
20240704,105700,164536650,3430,3430,3430,3430,100
20240704,105600,164193650,3430,3430,3430,3430,911
20240704,105500,161068920,3430,3425,3430,3425,442
20240704,105400,159552865,3425,3425,3425,3425,0
20240704,105300,159552865,3425,3425,3425,3425,0
20240704,105200,159552865,3425,3425,3425,3425,169
20240704,105100,158974040,3420,3420,3420,3420,154
20240704,105000,158447360,3420,3420,3420,3420,0
20240704,104900,158447360,3420,3415,3420,3415,3749
20240704,104800,145626140,3415,3415,3415,3415,0
20240704,104700,145626140,3415,3415,3415,3415,5
20240704,104600,145609065,3415,3415,3415,3415,40
20240704,104500,145472465,3420,3420,3420,3420,0
20240704,104400,145472465,3420,3415,3420,3415,5
20240704,104300,145455385,3415,3420,3420,3415,248
20240704,104200,144607965,3415,3415,3415,3415,164
20240704,104100,144047905,3420,3420,3420,3420,0
20240704,104000,144047905,3420,3420,3420,3420,1
20240704,103900,144044485,3415,3415,3415,3415,2
20240704,103800,144037655,3410,3410,3410,3410,0
20240704,103700,144037655,3410,3410,3410,3410,0
20240704,103600,144037655,3410,3410,3410,3410,1020
20240704,103500,140559455,3415,3415,3415,3415,0
20240704,103400,140559455,3415,3420,3420,3415,1676
20240704,103300,134835905,3425,3425,3425,3425,0
20240704,103200,134835905,3425,3425,3425,3425,0
20240704,103100,134835905,3425,3420,3425,3420,181
20240704,103000,134216380,3420,3420,3420,3420,0
20240704,102900,134216380,3420,3425,3425,3420,4000
20240704,102800,120530285,3430,3430,3430,3430,0
20240704,102700,120530285,3430,3430,3430,3430,561
20240704,102600,118606055,3430,3430,3430,3430,0
20240704,102500,118606055,3430,3430,3430,3430,0
20240704,102400,118606055,3430,3435,3435,3430,168
20240704,102300,118029810,3440,3440,3440,3440,0
20240704,102200,118029810,3440,3440,3440,3440,0
20240704,102100,118029810,3440,3440,3440,3440,0
20240704,102000,118029810,3440,3440,3440,3440,30
20240704,101900,117926610,3440,3435,3440,3435,261
20240704,101800,117028790,3435,3435,3435,3435,110
20240704,101700,116650940,3435,3435,3435,3435,0
20240704,101600,116650940,3435,3435,3435,3435,0
20240704,101500,116650940,3435,3435,3435,3435,26
20240704,101400,116561630,3440,3440,3440,3440,0
20240704,101300,116561630,3440,3440,3440,3440,0
20240704,101200,116561630,3440,3440,3440,3440,0
20240704,101100,116561630,3440,3440,3440,3440,0
20240704,101000,116561630,3440,3440,3440,3440,0
20240704,100900,116561630,3440,3440,3440,3440,0
20240704,100800,116561630,3440,3440,3440,3440,0
20240704,100700,116561630,3440,3440,3440,3440,100
20240704,100600,116217630,3435,3435,3435,3435,0
20240704,100500,116217630,3435,3435,3435,3435,0
20240704,100400,116217630,3435,3435,3435,3435,550
20240704,100300,114328380,3435,3435,3435,3435,0
20240704,100200,114328380,3435,3435,3435,3435,1500
20240704,100100,109175880,3440,3440,3440,3440,64
20240704,100000,108955720,3440,3440,3440,3440,100
20240704,095900,108611720,3445,3440,3445,3440,2
20240704,095800,108604835,3445,3445,3445,3445,0
20240704,095700,108604835,3445,3445,3445,3445,0
20240704,095600,108604835,3445,3445,3445,3445,0
20240704,095500,108604835,3445,3445,3445,3445,5
20240704,095400,108587610,3445,3445,3445,3445,1
20240704,095300,108584165,3440,3440,3440,3440,0
20240704,095200,108584165,3440,3440,3440,3440,32
20240704,095100,108474085,3435,3435,3435,3435,0
20240704,095000,108474085,3435,3435,3435,3435,0
20240704,094900,108474085,3435,3435,3435,3435,0
20240704,094800,108474085,3435,3440,3440,3435,750
20240704,094700,105894205,3445,3445,3445,3445,51
20240704,094600,105718510,3450,3450,3450,3450,0
20240704,094500,105718510,3450,3450,3450,3450,1
20240704,094400,105715060,3450,3450,3450,3450,0
20240704,094300,105715060,3450,3450,3450,3450,0
20240704,094200,105715060,3450,3445,3450,3445,834
20240704,094100,102841925,3445,3445,3445,3445,0
20240704,094000,102841925,3445,3445,3445,3445,60
20240704,093900,102635225,3445,3445,3445,3445,617
20240704,093800,100509660,3445,3445,3445,3445,878
20240704,093700,97484950,3445,3445,3445,3445,40
20240704,093600,97347150,3445,3445,3445,3445,50
20240704,093500,97174900,3445,3445,3445,3445,0
20240704,093400,97174900,3445,3445,3445,3445,254
20240704,093300,96299870,3450,3450,3450,3450,12
20240704,093200,96258470,3450,3450,3450,3450,32
20240704,093100,96148070,3450,3450,3450,3450,2840
20240704,093000,86350070,3450,3450,3450,3450,1135
20240704,092900,82434320,3450,3450,3450,3450,218
20240704,092800,81682220,3455,3455,3455,3455,0
20240704,092700,81682220,3455,3455,3455,3455,2
20240704,092600,81675310,3455,3455,3455,3455,2701
20240704,092500,72343355,3460,3460,3460,3460,0
20240704,092400,72343355,3460,3460,3460,3460,46
20240704,092300,72184195,3460,3460,3460,3460,51
20240704,092200,72007735,3460,3460,3465,3460,576
20240704,092100,70014175,3465,3465,3465,3465,100
20240704,092000,69667675,3465,3465,3465,3465,3
20240704,091900,69657280,3460,3465,3465,3460,1426
20240704,091800,64723270,3460,3460,3460,3460,22
20240704,091700,64647150,3460,3455,3460,3455,1921
20240704,091600,58002765,3455,3450,3455,3450,721
20240704,091500,55514065,3455,3450,3455,3450,2494
20240704,091400,46903765,3445,3450,3450,3445,30
20240704,091300,46800315,3450,3450,3450,3450,1000
20240704,091200,43350315,3450,3445,3450,3445,561
20240704,091100,41416530,3445,3445,3445,3440,1302
20240704,091000,36931390,3440,3440,3440,3440,294
20240704,090900,35920030,3440,3435,3445,3435,1400
20240704,090800,31099390,3445,3435,3445,3435,53
20240704,090700,30916820,3445,3430,3445,3430,503
20240704,090600,29189010,3435,3425,3445,3425,2002
20240704,090500,22312815,3420,3420,3420,3420,0
20240704,090400,22312815,3420,3420,3420,3420,1
20240704,090300,22309395,3420,3430,3430,3420,13
20240704,090200,22264905,3430,3430,3430,3430,5005
20240704,090100,5097755,3420,3420,3420,3420,200
20240704,090000,4413755,3425,3415,3425,3415,1289