stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,183400,2625692030,1540,1540,1540,1540,8863
20240701,183300,2625692030,1540,1540,1540,1540,0
20240701,183200,2625692030,1540,1540,1540,1540,0
20240701,183100,2625692030,1540,1540,1540,1540,0
20240701,183000,2625692030,1540,1540,1540,1540,0
20240701,182900,2625692030,1540,1540,1540,1540,0
20240701,182800,2625692030,1540,1540,1540,1540,0
20240701,182700,2625692030,1540,1540,1540,1540,0
20240701,182600,2625692030,1540,1540,1540,1540,0
20240701,182500,2625692030,1540,1540,1540,1540,0
20240701,182400,2625692030,1540,1540,1540,1540,0
20240701,182300,2625692030,1540,1540,1540,1540,0
20240701,182200,2625692030,1540,1540,1540,1540,0
20240701,182100,2625692030,1540,1540,1540,1540,0
20240701,182000,2625692030,1540,1540,1540,1540,0
20240701,181900,2625692030,1540,1540,1540,1540,0
20240701,181800,2625692030,1540,1540,1540,1540,0
20240701,181700,2625692030,1540,1540,1540,1540,0
20240701,181600,2625692030,1540,1540,1540,1540,0
20240701,181500,2625692030,1540,1540,1540,1540,0
20240701,181400,2625692030,1540,1540,1540,1540,0
20240701,181300,2625692030,1540,1540,1540,1540,0
20240701,181200,2625692030,1540,1540,1540,1540,0
20240701,181100,2625692030,1540,1540,1540,1540,0
20240701,181000,2625692030,1540,1540,1540,1540,0
20240701,180900,2625692030,1540,1540,1540,1540,0
20240701,180800,2625692030,1540,1540,1540,1540,0
20240701,180700,2625692030,1540,1540,1540,1540,0
20240701,180600,2625692030,1540,1540,1540,1540,0
20240701,180500,2625692030,1540,1540,1540,1540,0
20240701,180400,2625692030,1540,1540,1540,1540,8863
20240701,180300,2625692030,1540,1540,1540,1540,0
20240701,180200,2625692030,1540,1540,1540,1540,0
20240701,180100,2625692030,1540,1540,1540,1540,0
20240701,180000,2625692030,1540,1540,1540,1540,0
20240701,175900,2625692030,1540,1540,1540,1540,0
20240701,175800,2625692030,1540,1540,1540,1540,0
20240701,175700,2625692030,1540,1540,1540,1540,0
20240701,175600,2625692030,1540,1540,1540,1540,0
20240701,175500,2625692030,1540,1540,1540,1540,0
20240701,175400,2625692030,1540,1540,1540,1540,0
20240701,175300,2625692030,1540,1540,1540,1540,0
20240701,175200,2625692030,1540,1540,1540,1540,0
20240701,175100,2625692030,1540,1540,1540,1540,0
20240701,175000,2625692030,1540,1540,1540,1540,0
20240701,174900,2625692030,1540,1540,1540,1540,0
20240701,174800,2625692030,1540,1540,1540,1540,0
20240701,174700,2625692030,1540,1540,1540,1540,0
20240701,174600,2625692030,1540,1540,1540,1540,0
20240701,174500,2625692030,1540,1540,1540,1540,0
20240701,174400,2625692030,1540,1540,1540,1540,0
20240701,174300,2625692030,1540,1540,1540,1540,0
20240701,174200,2625692030,1540,1540,1540,1540,0
20240701,174100,2625692030,1540,1540,1540,1540,0
20240701,174000,2625692030,1540,1540,1540,1540,0
20240701,173900,2625692030,1540,1540,1540,1540,0
20240701,173800,2625692030,1540,1540,1540,1540,0
20240701,173700,2625692030,1540,1540,1540,1540,0
20240701,173600,2625692030,1540,1540,1540,1540,0
20240701,173500,2625692030,1540,1540,1540,1540,0
20240701,173400,2625692030,1540,1540,1540,1540,8863
20240701,173300,2625692030,1540,1540,1540,1540,0
20240701,173200,2625692030,1540,1540,1540,1540,0
20240701,173100,2625692030,1540,1540,1540,1540,0
20240701,173000,2625692030,1540,1540,1540,1540,0
20240701,172900,2625692030,1540,1540,1540,1540,0
20240701,172800,2625692030,1540,1540,1540,1540,0
20240701,172700,2625692030,1540,1540,1540,1540,0
20240701,172600,2625692030,1540,1540,1540,1540,0
20240701,172500,2625692030,1540,1540,1540,1540,0
20240701,172400,2625692030,1540,1540,1540,1540,0
20240701,172300,2625692030,1540,1540,1540,1540,0
20240701,172200,2625692030,1540,1540,1540,1540,0
20240701,172100,2625692030,1540,1540,1540,1540,0
20240701,172000,2625692030,1540,1540,1540,1540,0
20240701,171900,2625692030,1540,1540,1540,1540,0
20240701,171800,2625692030,1540,1540,1540,1540,0
20240701,171700,2625692030,1540,1540,1540,1540,0
20240701,171600,2625692030,1540,1540,1540,1540,0
20240701,171500,2625692030,1540,1540,1540,1540,0
20240701,171400,2625692030,1540,1540,1540,1540,0
20240701,171300,2625692030,1540,1540,1540,1540,0
20240701,171200,2625692030,1540,1540,1540,1540,0
20240701,171100,2625692030,1540,1540,1540,1540,0
20240701,171000,2625692030,1540,1540,1540,1540,0
20240701,170900,2625692030,1540,1540,1540,1540,0
20240701,170800,2625692030,1540,1540,1540,1540,0
20240701,170700,2625692030,1540,1540,1540,1540,0
20240701,170600,2625692030,1540,1540,1540,1540,0
20240701,170500,2625692030,1540,1540,1540,1540,0
20240701,170400,2625692030,1540,1540,1540,1540,8863
20240701,170300,2625692030,1540,1540,1540,1540,0
20240701,170200,2625692030,1540,1540,1540,1540,0
20240701,170100,2625692030,1540,1540,1540,1540,0
20240701,170000,2625692030,1540,1540,1540,1540,0
20240701,165900,2625692030,1540,1540,1540,1540,0
20240701,165800,2625692030,1540,1540,1540,1540,0
20240701,165700,2625692030,1540,1540,1540,1540,0
20240701,165600,2625692030,1540,1540,1540,1540,0
20240701,165500,2625692030,1540,1540,1540,1540,0
20240701,165400,2625692030,1540,1540,1540,1540,0
20240701,165300,2625692030,1540,1540,1540,1540,0
20240701,165200,2625692030,1540,1540,1540,1540,0
20240701,165100,2625692030,1540,1540,1540,1540,0
20240701,165000,2625692030,1540,1540,1540,1540,0
20240701,164900,2625692030,1540,1540,1540,1540,0
20240701,164800,2625692030,1540,1540,1540,1540,0
20240701,164700,2625692030,1540,1540,1540,1540,0
20240701,164600,2625692030,1540,1540,1540,1540,0
20240701,164500,2625692030,1540,1540,1540,1540,0
20240701,164400,2625692030,1540,1540,1540,1540,0
20240701,164300,2625692030,1540,1540,1540,1540,0
20240701,164200,2625692030,1540,1540,1540,1540,0
20240701,164100,2625692030,1540,1540,1540,1540,0
20240701,164000,2625692030,1540,1540,1540,1540,0
20240701,163900,2625692030,1540,1540,1540,1540,0
20240701,163800,2625692030,1540,1540,1540,1540,0
20240701,163700,2625692030,1540,1540,1540,1540,0
20240701,163600,2625692030,1540,1540,1540,1540,0
20240701,163500,2625692030,1540,1540,1540,1540,0
20240701,163400,2625692030,1540,1540,1540,1540,8863
20240701,163300,2625692030,1540,1540,1540,1540,0
20240701,163200,2625692030,1540,1540,1540,1540,0
20240701,163100,2625692030,1540,1540,1540,1540,0
20240701,163000,2625692030,1540,1540,1540,1540,0
20240701,162900,2625692030,1540,1540,1540,1540,0
20240701,162800,2625692030,1540,1540,1540,1540,0
20240701,162700,2625692030,1540,1540,1540,1540,0
20240701,162600,2625692030,1540,1540,1540,1540,0
20240701,162500,2625692030,1540,1540,1540,1540,0
20240701,162400,2625692030,1540,1540,1540,1540,0
20240701,162300,2625692030,1540,1540,1540,1540,0
20240701,162200,2625692030,1540,1540,1540,1540,0
20240701,162100,2625692030,1540,1540,1540,1540,0
20240701,162000,2625692030,1540,1540,1540,1540,0
20240701,161900,2625692030,1540,1540,1540,1540,0
20240701,161800,2625692030,1540,1540,1540,1540,0
20240701,161700,2625692030,1540,1540,1540,1540,0
20240701,161600,2625692030,1540,1540,1540,1540,0
20240701,161500,2625692030,1540,1540,1540,1540,0
20240701,161400,2625692030,1540,1540,1540,1540,0
20240701,161300,2625692030,1540,1540,1540,1540,0
20240701,161200,2625692030,1540,1540,1540,1540,0
20240701,161100,2625692030,1540,1540,1540,1540,0
20240701,161000,2625692030,1540,1540,1540,1540,0
20240701,160900,2625692030,1540,1540,1540,1540,0
20240701,160800,2625692030,1540,1540,1540,1540,0
20240701,160700,2625692030,1540,1540,1540,1540,0
20240701,160600,2625692030,1540,1540,1540,1540,0
20240701,160500,2625692030,1540,1540,1540,1540,0
20240701,160400,2625692030,1540,1540,1540,1540,8863
20240701,160300,2625692030,1540,1540,1540,1540,0
20240701,160200,2625692030,1540,1540,1540,1540,0
20240701,160100,2625692030,1540,1540,1540,1540,0
20240701,160000,2625692030,1540,1540,1540,1540,0
20240701,155900,2625692030,1540,1540,1540,1540,0
20240701,155800,2625692030,1540,1540,1540,1540,0
20240701,155700,2625692030,1540,1540,1540,1540,0
20240701,155600,2625692030,1540,1540,1540,1540,0
20240701,155500,2625692030,1540,1540,1540,1540,0
20240701,155400,2625692030,1540,1540,1540,1540,0
20240701,155300,2625692030,1540,1540,1540,1540,0
20240701,155200,2625692030,1540,1540,1540,1540,0
20240701,155100,2625692030,1540,1540,1540,1540,0
20240701,155000,2625692030,1540,1540,1540,1540,0
20240701,154900,2625692030,1540,1540,1540,1540,0
20240701,154800,2625692030,1540,1540,1540,1540,0
20240701,154700,2625692030,1540,1540,1540,1540,0
20240701,154600,2625692030,1540,1540,1540,1540,0
20240701,154500,2625692030,1540,1540,1540,1540,0
20240701,154400,2625692030,1540,1540,1540,1540,0
20240701,154300,2625692030,1540,1540,1540,1540,0
20240701,154200,2625692030,1540,1540,1540,1540,0
20240701,154100,2625692030,1540,1540,1540,1540,0
20240701,154000,2625692030,1540,1540,1540,1540,0
20240701,153900,2625692030,1540,1540,1540,1540,0
20240701,153800,2625692030,1540,1540,1540,1540,0
20240701,153700,2625692030,1540,1540,1540,1540,0
20240701,153600,2625692030,1540,1540,1540,1540,0
20240701,153500,2625692030,1540,1540,1540,1540,0
20240701,153400,2625692030,1540,1540,1540,1540,8863
20240701,153300,2625692030,1540,1540,1540,1540,0
20240701,153200,2625692030,1540,1540,1540,1540,0
20240701,153100,2625692030,1540,1540,1540,1540,0
20240701,153000,2625692030,1540,1540,1540,1540,8863
20240701,152900,2612043010,1540,1540,1540,1540,0
20240701,152800,2612043010,1540,1540,1540,1540,0
20240701,152700,2612043010,1540,1540,1540,1540,0
20240701,152600,2612043010,1540,1540,1540,1540,0
20240701,152500,2612043010,1540,1540,1540,1540,0
20240701,152400,2612043010,1540,1540,1540,1540,0
20240701,152300,2612043010,1540,1540,1540,1540,0
20240701,152200,2612043010,1540,1540,1540,1540,0
20240701,152100,2612043010,1540,1540,1540,1540,0
20240701,152000,2612043010,1540,1540,1540,1540,0
20240701,151900,2612043010,1540,1540,1540,1537,2300
20240701,151800,2608504929,1539,1538,1539,1537,8425
20240701,151700,2595547736,1537,1536,1537,1536,4620
20240701,151600,2588449348,1537,1537,1537,1536,921
20240701,151500,2587033789,1536,1537,1538,1536,5010
20240701,151400,2579334994,1538,1539,1539,1538,2796
20240701,151300,2575033401,1537,1540,1541,1537,3185
20240701,151200,2570135005,1541,1540,1541,1540,1992
20240701,151100,2567067139,1540,1542,1542,1540,1861
20240701,151000,2564199057,1543,1542,1543,1542,578
20240701,150900,2563307363,1543,1543,1544,1543,4283
20240701,150800,2556697470,1544,1543,1544,1543,2036
20240701,150700,2553555921,1543,1543,1543,1542,1522
20240701,150600,2551207676,1543,1542,1543,1542,2505
20240701,150500,2547344931,1542,1541,1542,1541,804
20240701,150400,2546105363,1542,1541,1542,1541,1730
20240701,150300,2543438179,1541,1540,1541,1540,3999
20240701,150200,2537279620,1540,1540,1541,1539,24719
20240701,150100,2499212459,1540,1540,1540,1540,26
20240701,150000,2499172419,1540,1537,1540,1537,10149
20240701,145900,2483546132,1537,1539,1539,1537,5173
20240701,145800,2475591707,1539,1539,1539,1538,1543
20240701,145700,2473218370,1539,1539,1539,1538,1097
20240701,145600,2471530837,1539,1538,1539,1538,3477
20240701,145500,2466180088,1539,1539,1539,1539,2652
20240701,145400,2462098660,1539,1537,1539,1537,3267
20240701,145300,2457075301,1538,1538,1538,1537,2251
20240701,145200,2453613509,1538,1539,1539,1538,105
20240701,145100,2453451969,1539,1539,1539,1539,455
20240701,145000,2452751724,1539,1539,1539,1537,5825
20240701,144900,2443792498,1539,1539,1539,1538,1707
20240701,144800,2441166958,1539,1539,1539,1539,2066
20240701,144700,2437987384,1539,1539,1539,1539,205
20240701,144600,2437671889,1539,1540,1540,1539,1292
20240701,144500,2435683493,1539,1540,1540,1539,2127
20240701,144400,2432408252,1540,1540,1540,1539,2564
20240701,144300,2428462143,1540,1539,1540,1539,409
20240701,144200,2427832639,1540,1540,1540,1539,92
20240701,144100,2427690963,1540,1540,1540,1539,1242
20240701,144000,2425779283,1540,1539,1540,1539,1900
20240701,143900,2422853883,1540,1538,1540,1538,2200
20240701,143800,2419468116,1539,1539,1539,1538,610
20240701,143700,2418529342,1539,1539,1539,1538,1699
20240701,143600,2415914594,1538,1539,1539,1538,767
20240701,143500,2414734582,1539,1537,1539,1537,589
20240701,143400,2413828571,1537,1539,1539,1537,598
20240701,143300,2412909209,1539,1539,1539,1539,120
20240701,143200,2412724529,1539,1539,1539,1537,5600
20240701,143100,2404114540,1538,1538,1539,1538,1961
20240701,143000,2401098417,1538,1539,1539,1538,962
20240701,142900,2399618761,1539,1539,1539,1539,1035
20240701,142800,2398025896,1539,1539,1539,1539,1088
20240701,142700,2396351464,1539,1539,1539,1539,915
20240701,142600,2394943279,1539,1539,1539,1539,921
20240701,142500,2393525860,1539,1538,1539,1538,176
20240701,142400,2393255071,1538,1538,1538,1538,8
20240701,142300,2393242767,1539,1540,1540,1539,149
20240701,142200,2393013426,1540,1539,1540,1539,201
20240701,142100,2392704086,1539,1540,1540,1539,4441
20240701,142000,2385868775,1540,1540,1540,1539,2287
20240701,141900,2382347195,1540,1541,1541,1540,652
20240701,141800,2381343106,1540,1540,1541,1540,611
20240701,141700,2380402163,1541,1540,1541,1540,231
20240701,141600,2380046413,1540,1540,1540,1540,41
20240701,141500,2379983273,1540,1540,1540,1540,100
20240701,141400,2379829273,1540,1540,1541,1540,6715
20240701,141300,2369488073,1540,1540,1541,1540,3566
20240701,141200,2363995933,1540,1540,1541,1540,5777
20240701,141100,2355098276,1541,1541,1541,1541,390
20240701,141000,2354497286,1541,1541,1541,1540,161
20240701,140900,2354249331,1540,1541,1541,1540,8295
20240701,140800,2341470808,1541,1542,1542,1541,35
20240701,140700,2341416872,1541,1542,1543,1541,31177
20240701,140600,2293358478,1542,1542,1542,1542,1003
20240701,140500,2291811852,1542,1543,1543,1542,331
20240701,140400,2291301449,1543,1543,1543,1543,90
20240701,140300,2291162579,1543,1543,1543,1543,750
20240701,140200,2290005329,1543,1544,1544,1543,663
20240701,140100,2288982306,1543,1544,1544,1543,1647
20240701,140000,2286440975,1544,1543,1544,1543,1171
20240701,135900,2284634092,1543,1543,1543,1543,898
20240701,135800,2283248478,1544,1544,1544,1544,2991
20240701,135700,2278630374,1544,1544,1544,1544,735
20240701,135600,2277495534,1544,1544,1544,1544,713
20240701,135500,2276394662,1544,1544,1544,1544,4379
20240701,135400,2269633486,1544,1544,1545,1544,562
20240701,135300,2268765741,1545,1544,1545,1544,1569
20240701,135200,2266343200,1544,1543,1544,1543,62
20240701,135100,2266247532,1545,1545,1545,1544,2869
20240701,135000,2261815988,1545,1543,1545,1543,303
20240701,134900,2261348453,1543,1545,1545,1543,2101
20240701,134800,2258106408,1545,1543,1545,1543,2412
20240701,134700,2254384678,1544,1544,1544,1543,4691
20240701,134600,2247143032,1543,1543,1543,1543,3922
20240701,134500,2241091386,1544,1544,1544,1544,521
20240701,134400,2240286962,1544,1544,1544,1543,1044
20240701,134300,2238675740,1544,1543,1544,1543,314
20240701,134200,2238191208,1543,1543,1543,1543,0
20240701,134100,2238191208,1543,1543,1543,1543,1177
20240701,134000,2236375097,1544,1544,1544,1544,85
20240701,133900,2236243857,1544,1544,1544,1544,138
20240701,133800,2236030785,1544,1543,1544,1543,1136
20240701,133700,2234277129,1543,1543,1543,1543,7067
20240701,133600,2223372748,1544,1544,1544,1544,132
20240701,133500,2223168940,1544,1544,1544,1543,530
20240701,133400,2222351120,1544,1544,1544,1544,5130
20240701,133300,2214430400,1544,1543,1544,1543,1423
20240701,133200,2212233710,1544,1543,1544,1543,43
20240701,133100,2212167327,1544,1544,1544,1544,312
20240701,133000,2211685599,1544,1544,1544,1544,1016
20240701,132900,2210116895,1544,1543,1544,1543,4059
20240701,132800,2203853557,1543,1543,1543,1543,1242
20240701,132700,2201937151,1544,1544,1544,1544,58
20240701,132600,2201847599,1543,1543,1543,1543,1735
20240701,132500,2199170494,1544,1543,1544,1543,110
20240701,132400,2199000670,1543,1543,1543,1542,1715
20240701,132300,2196354626,1543,1543,1543,1542,1191
20240701,132200,2194517454,1543,1542,1543,1542,611
20240701,132100,2193575262,1542,1543,1543,1542,262
20240701,132000,2193171208,1543,1543,1543,1542,3963
20240701,131900,2187056679,1543,1544,1544,1543,115
20240701,131800,2186879219,1544,1544,1544,1544,25
20240701,131700,2186840619,1543,1544,1544,1543,1689
20240701,131600,2184234469,1543,1543,1543,1543,50
20240701,131500,2184157319,1544,1544,1544,1544,122
20240701,131400,2183968951,1543,1543,1544,1543,210
20240701,131300,2183644851,1544,1543,1544,1543,103
20240701,131200,2183485919,1544,1544,1544,1543,511
20240701,131100,2182697435,1544,1543,1544,1543,544
20240701,131000,2181858042,1544,1544,1544,1544,75
20240701,130900,2181742242,1544,1542,1544,1542,2582
20240701,130800,2177760788,1542,1544,1544,1542,35239
20240701,130700,2123401419,1545,1545,1545,1545,63
20240701,130600,2123304084,1545,1545,1545,1545,355
20240701,130500,2122755609,1545,1546,1546,1544,3106
20240701,130400,2117959068,1545,1545,1545,1545,51
20240701,130300,2117880273,1545,1545,1545,1545,62
20240701,130200,2117784483,1545,1545,1545,1545,50
20240701,130100,2117707233,1545,1545,1545,1545,898
20240701,130000,2116319823,1545,1545,1545,1545,1005
20240701,125900,2114767098,1545,1545,1545,1545,336
20240701,125800,2114247978,1545,1545,1545,1545,704
20240701,125700,2113160298,1544,1545,1545,1544,64
20240701,125600,2113061481,1544,1544,1544,1544,290
20240701,125500,2112613721,1544,1545,1545,1544,1465
20240701,125400,2110351758,1545,1544,1545,1544,453
20240701,125300,2109652324,1545,1544,1545,1544,6355
20240701,125200,2099839201,1545,1545,1545,1545,4
20240701,125100,2099833021,1545,1545,1545,1544,1412
20240701,125000,2097651787,1545,1544,1545,1544,432
20240701,124900,2096984449,1544,1544,1544,1544,2666
20240701,124800,2092868145,1545,1545,1545,1545,100
20240701,124700,2092713645,1545,1545,1545,1545,6634
20240701,124600,2082464115,1545,1546,1546,1545,154
20240701,124500,2082226179,1546,1546,1546,1546,139
20240701,124400,2082011285,1546,1546,1546,1545,1386
20240701,124300,2079869819,1546,1545,1546,1545,558
20240701,124200,2079007658,1545,1546,1546,1545,3
20240701,124100,2079003021,1545,1546,1546,1545,280
20240701,124000,2078570412,1546,1545,1546,1545,212
20240701,123900,2078242871,1546,1546,1546,1545,305
20240701,123800,2077771345,1546,1546,1546,1545,514
20240701,123700,2076976912,1546,1546,1546,1546,196
20240701,123600,2076673896,1546,1545,1546,1545,2663
20240701,123500,2072558461,1546,1545,1546,1545,145
20240701,123400,2072334412,1546,1545,1546,1545,364
20240701,123300,2071771930,1546,1545,1546,1545,635
20240701,123200,2070790820,1546,1545,1546,1545,760
20240701,123100,2069616618,1546,1546,1546,1546,518
20240701,123000,2068815790,1546,1546,1546,1545,567
20240701,122900,2067939669,1547,1547,1547,1547,7
20240701,122800,2067928840,1547,1546,1547,1545,3905
20240701,122700,2061893604,1547,1546,1547,1546,1614
20240701,122600,2059398203,1546,1547,1547,1546,762
20240701,122500,2058220037,1547,1547,1547,1546,213
20240701,122400,2057890527,1547,1546,1547,1546,1627
20240701,122300,2055375129,1547,1547,1547,1546,1371
20240701,122200,2053255529,1547,1547,1547,1546,5557
20240701,122100,2044664251,1547,1546,1547,1546,8
20240701,122000,2044651881,1546,1547,1547,1546,381
20240701,121900,2044062504,1547,1547,1547,1546,3400
20240701,121800,2038806101,1546,1547,1547,1546,380
20240701,121700,2038218615,1547,1547,1547,1547,91
20240701,121600,2038077838,1546,1546,1547,1546,1463
20240701,121500,2035816039,1547,1546,1547,1546,541
20240701,121400,2034979621,1546,1547,1547,1546,634
20240701,121300,2033999444,1546,1547,1547,1546,1084
20240701,121200,2032323509,1547,1547,1547,1547,3218
20240701,121100,2027345263,1547,1547,1547,1547,263
20240701,121000,2026938402,1547,1547,1547,1547,7007
20240701,120900,2016098573,1546,1546,1546,1546,3357
20240701,120800,2010908651,1546,1545,1546,1545,2345
20240701,120700,2007285618,1546,1546,1547,1546,3842
20240701,120600,2001345785,1547,1547,1547,1546,6769
20240701,120500,1990880902,1547,1547,1547,1546,280
20240701,120400,1990447982,1547,1547,1547,1547,357
20240701,120300,1989895703,1547,1547,1547,1547,5
20240701,120200,1989887968,1547,1547,1547,1546,97
20240701,120100,1989737910,1546,1546,1546,1546,323
20240701,120000,1989238552,1546,1546,1546,1546,1
20240701,115900,1989237006,1546,1546,1547,1546,423
20240701,115800,1988583045,1547,1548,1548,1547,210
20240701,115700,1988258125,1546,1547,1547,1546,4483
20240701,115600,1981324270,1547,1547,1547,1546,650
20240701,115500,1980319220,1547,1547,1547,1547,201
20240701,115400,1980008273,1547,1547,1547,1546,2591
20240701,115300,1976002554,1547,1546,1547,1546,2568
20240701,115200,1972031426,1547,1546,1547,1546,751
20240701,115100,1970870294,1546,1546,1546,1546,414
20240701,115000,1970230250,1547,1547,1547,1547,731
20240701,114900,1969099393,1547,1546,1547,1546,1779
20240701,114800,1966348303,1545,1545,1545,1545,1097
20240701,114700,1964653438,1546,1546,1546,1546,2060
20240701,114600,1961468678,1546,1546,1546,1545,851
20240701,114500,1960153060,1546,1546,1546,1546,2365
20240701,114400,1956496770,1546,1546,1546,1546,3222
20240701,114300,1951515558,1546,1545,1546,1545,2447
20240701,114200,1947734828,1545,1545,1545,1544,2673
20240701,114100,1943606490,1545,1544,1545,1544,5981
20240701,114000,1934369145,1544,1545,1545,1544,1327
20240701,113900,1932320251,1545,1545,1545,1545,4
20240701,113800,1932314071,1545,1544,1545,1544,2206
20240701,113700,1928908006,1544,1545,1545,1544,1422
20240701,113600,1926712016,1545,1545,1545,1544,1577
20240701,113500,1924275926,1544,1545,1545,1544,1987
20240701,113400,1921207935,1544,1545,1545,1544,500
20240701,113300,1920435915,1545,1546,1546,1545,246
20240701,113200,1920055795,1546,1545,1546,1545,850
20240701,113100,1918742543,1545,1544,1545,1544,2574
20240701,113000,1914767713,1545,1546,1546,1544,1015
20240701,112900,1913200200,1544,1545,1546,1544,765
20240701,112800,1912019014,1546,1545,1546,1544,3509
20240701,112700,1906598410,1545,1545,1545,1544,567
20240701,112600,1905722843,1544,1544,1544,1544,1
20240701,112500,1905721299,1545,1545,1545,1545,2453
20240701,112400,1901931414,1545,1545,1546,1545,7686
20240701,112300,1890056493,1545,1545,1546,1545,579
20240701,112200,1889161922,1546,1546,1546,1545,3265
20240701,112100,1884116861,1547,1546,1547,1546,394
20240701,112000,1883507432,1546,1548,1548,1546,1752
20240701,111900,1880798521,1546,1548,1548,1546,213
20240701,111800,1880468915,1548,1548,1548,1547,2390
20240701,111700,1876770521,1548,1548,1549,1548,1768
20240701,111600,1874033089,1549,1548,1549,1548,915
20240701,111500,1872616598,1549,1548,1549,1548,2571
20240701,111400,1868636689,1549,1549,1549,1548,105
20240701,111300,1868474144,1548,1549,1549,1548,726
20240701,111200,1867350293,1549,1549,1549,1548,1004
20240701,111100,1865796097,1548,1549,1549,1548,1440
20240701,111000,1863565635,1549,1549,1549,1549,186
20240701,110900,1863277521,1548,1549,1549,1548,995
20240701,110800,1861737161,1550,1549,1550,1549,1022
20240701,110700,1860153555,1550,1547,1550,1547,1980
20240701,110600,1857089554,1547,1549,1550,1547,2708
20240701,110500,1852896332,1549,1550,1550,1548,871
20240701,110400,1851546964,1550,1550,1550,1550,506
20240701,110300,1850762664,1550,1550,1550,1550,1000
20240701,110200,1849212664,1550,1549,1550,1548,12570
20240701,110100,1829740768,1549,1547,1549,1547,2831
20240701,110000,1825358626,1548,1547,1548,1547,627
20240701,105900,1824388283,1548,1548,1548,1548,4061
20240701,105800,1818101855,1548,1548,1548,1547,4333
20240701,105700,1811396604,1548,1548,1548,1547,1489
20240701,105600,1809093109,1548,1548,1548,1547,603
20240701,105500,1808160235,1547,1547,1548,1547,1749
20240701,105400,1805454527,1547,1548,1548,1547,1818
20240701,105300,1802641999,1548,1547,1548,1546,722
20240701,105200,1801525066,1546,1547,1547,1546,930
20240701,105100,1800086421,1547,1546,1547,1545,1208
20240701,105000,1798219505,1545,1547,1547,1545,166
20240701,104900,1797963004,1547,1545,1547,1545,395
20240701,104800,1797352319,1548,1548,1548,1548,0
20240701,104700,1797352319,1548,1548,1548,1546,4712
20240701,104600,1790064268,1547,1547,1547,1547,772
20240701,104500,1788869984,1547,1547,1547,1546,1011
20240701,104400,1787306967,1548,1548,1548,1548,274
20240701,104300,1786882815,1546,1546,1546,1546,3000
20240701,104200,1782244815,1546,1548,1548,1546,1789
20240701,104100,1779476126,1548,1545,1548,1545,6840
20240701,104000,1768900118,1545,1545,1545,1545,870
20240701,103900,1767555968,1544,1545,1546,1544,1086
20240701,103800,1765878079,1545,1545,1545,1545,1246
20240701,103700,1763953009,1545,1545,1546,1545,326
20240701,103600,1763449139,1545,1544,1545,1544,2795
20240701,103500,1759132900,1544,1544,1544,1543,250
20240701,103400,1758746901,1544,1543,1544,1543,557
20240701,103300,1757887312,1544,1544,1544,1544,905
20240701,103200,1756489992,1544,1542,1546,1542,11000
20240701,103100,1739505644,1542,1542,1542,1541,2017
20240701,103000,1736395431,1542,1542,1542,1542,1787
20240701,102900,1733639877,1542,1542,1542,1541,1942
20240701,102800,1730645339,1542,1542,1542,1541,1157
20240701,102700,1728862350,1542,1542,1542,1541,1947
20240701,102600,1725861864,1542,1541,1542,1541,3371
20240701,102500,1720667107,1542,1541,1542,1541,11184
20240701,102400,1703424030,1541,1541,1542,1541,17725
20240701,102300,1676104728,1541,1542,1542,1541,6196
20240701,102200,1666553511,1541,1542,1542,1541,1820
20240701,102100,1663748275,1542,1543,1543,1541,10194
20240701,102000,1648024797,1543,1543,1544,1543,932
20240701,101900,1646586595,1544,1544,1544,1544,1018
20240701,101800,1645014803,1544,1544,1544,1544,9376
20240701,101700,1630538259,1545,1545,1545,1545,1143
20240701,101600,1628772324,1544,1545,1545,1544,414
20240701,101500,1628133008,1544,1545,1545,1544,1306
20240701,101400,1626115478,1546,1545,1546,1545,458
20240701,101300,1625407438,1546,1545,1546,1545,1610
20240701,101200,1622919386,1545,1547,1547,1545,2731
20240701,101100,1618696829,1546,1547,1547,1545,2326
20240701,101000,1615101667,1547,1547,1547,1545,7750
20240701,100900,1603115282,1548,1547,1548,1547,1100
20240701,100800,1601413560,1547,1548,1548,1547,880
20240701,100700,1600052168,1548,1548,1548,1547,1705
20240701,100600,1597414516,1548,1548,1548,1547,5975
20240701,100500,1588169915,1548,1548,1548,1547,4295
20240701,100400,1581522383,1548,1548,1548,1547,340
20240701,100300,1580996364,1547,1546,1547,1546,2470
20240701,100200,1577175466,1546,1548,1548,1546,2679
20240701,100100,1573032978,1548,1548,1548,1546,2082
20240701,100000,1569812080,1548,1546,1548,1546,5139
20240701,095900,1561863894,1547,1546,1547,1546,1225
20240701,095800,1559970040,1546,1546,1546,1544,935
20240701,095700,1558525404,1546,1544,1547,1544,7654
20240701,095600,1546700238,1547,1546,1547,1544,6423
20240701,095500,1536774237,1546,1547,1547,1545,1925
20240701,095400,1533798815,1547,1548,1548,1547,565
20240701,095300,1532924320,1547,1548,1548,1545,13238
20240701,095200,1512436663,1549,1552,1552,1548,14530
20240701,095100,1489911386,1551,1553,1553,1551,2003
20240701,095000,1486802750,1553,1553,1553,1552,3885
20240701,094900,1480771127,1553,1551,1553,1551,4430
20240701,094800,1473895972,1551,1552,1553,1551,2327
20240701,094700,1470285932,1552,1552,1552,1551,8307
20240701,094600,1457394527,1551,1551,1552,1551,4970
20240701,094500,1449685877,1551,1551,1551,1550,5038
20240701,094400,1441875035,1550,1551,1551,1550,8783
20240701,094300,1428260704,1551,1551,1552,1550,3909
20240701,094200,1422197148,1550,1551,1552,1550,9066
20240701,094100,1408142552,1551,1549,1551,1549,9647
20240701,094000,1393187615,1550,1546,1550,1546,8653
20240701,093900,1379799313,1546,1544,1546,1544,3665
20240701,093800,1374138637,1544,1545,1545,1544,14338
20240701,093700,1352000274,1545,1544,1545,1544,8278
20240701,093600,1339216382,1544,1544,1545,1543,9281
20240701,093500,1324883782,1546,1541,1546,1541,6074
20240701,093400,1315505187,1542,1542,1542,1539,7016
20240701,093300,1304698427,1543,1542,1543,1540,4613
20240701,093200,1297584505,1542,1542,1547,1538,22993
20240701,093100,1262179519,1542,1537,1552,1537,9337
20240701,093000,1247780829,1538,1532,1538,1529,5742
20240701,092900,1238965938,1532,1529,1532,1527,33540
20240701,092800,1187645913,1529,1528,1529,1528,8795
20240701,092700,1174201838,1529,1528,1529,1528,3717
20240701,092600,1168521323,1528,1528,1529,1527,7869
20240701,092500,1156497466,1529,1529,1530,1528,6892
20240701,092400,1145960467,1530,1530,1531,1529,12355
20240701,092300,1127057583,1531,1531,1531,1529,8512
20240701,092200,1114030083,1532,1532,1532,1526,16253
20240701,092100,1089171133,1532,1531,1532,1530,9975
20240701,092000,1073897910,1531,1536,1536,1525,25664
20240701,091900,1034612045,1535,1540,1540,1535,9766
20240701,091800,1019599354,1541,1542,1542,1540,2633
20240701,091700,1015542864,1542,1543,1543,1540,9308
20240701,091600,1001190342,1543,1542,1543,1541,3048
20240701,091500,996490148,1542,1540,1542,1540,6241
20240701,091400,986873607,1541,1541,1543,1540,4047
20240701,091300,980633973,1543,1542,1543,1541,8889
20240701,091200,966929151,1543,1540,1543,1540,9140
20240701,091100,952839272,1541,1546,1547,1540,32826
20240701,091000,902208266,1546,1550,1550,1545,16553
20240701,090900,876595353,1550,1551,1552,1549,14978
20240701,090800,853383233,1550,1551,1551,1550,9324
20240701,090700,838927544,1551,1552,1552,1550,24698
20240701,090600,800639657,1551,1557,1557,1551,21685
20240701,090500,766955208,1557,1556,1558,1554,27272
20240701,090400,724507786,1558,1554,1558,1551,28471
20240701,090300,680280331,1554,1562,1562,1550,48790
20240701,090200,604541468,1563,1579,1579,1553,73889
20240701,090100,488468088,1579,1587,1589,1577,81451
20240701,090000,359709210,1587,1578,1598,1578,227055