stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,183400,3226115648,1543,1543,1543,1543,12690
20240702,183300,3226115648,1543,1543,1543,1543,0
20240702,183200,3226115648,1543,1543,1543,1543,0
20240702,183100,3226115648,1543,1543,1543,1543,0
20240702,183000,3226115648,1543,1543,1543,1543,0
20240702,182900,3226115648,1543,1543,1543,1543,0
20240702,182800,3226115648,1543,1543,1543,1543,0
20240702,182700,3226115648,1543,1543,1543,1543,0
20240702,182600,3226115648,1543,1543,1543,1543,0
20240702,182500,3226115648,1543,1543,1543,1543,0
20240702,182400,3226115648,1543,1543,1543,1543,0
20240702,182300,3226115648,1543,1543,1543,1543,0
20240702,182200,3226115648,1543,1543,1543,1543,0
20240702,182100,3226115648,1543,1543,1543,1543,0
20240702,182000,3226115648,1543,1543,1543,1543,0
20240702,181900,3226115648,1543,1543,1543,1543,0
20240702,181800,3226115648,1543,1543,1543,1543,0
20240702,181700,3226115648,1543,1543,1543,1543,0
20240702,181600,3226115648,1543,1543,1543,1543,0
20240702,181500,3226115648,1543,1543,1543,1543,0
20240702,181400,3226115648,1543,1543,1543,1543,0
20240702,181300,3226115648,1543,1543,1543,1543,0
20240702,181200,3226115648,1543,1543,1543,1543,0
20240702,181100,3226115648,1543,1543,1543,1543,0
20240702,181000,3226115648,1543,1543,1543,1543,0
20240702,180900,3226115648,1543,1543,1543,1543,0
20240702,180800,3226115648,1543,1543,1543,1543,0
20240702,180700,3226115648,1543,1543,1543,1543,0
20240702,180600,3226115648,1543,1543,1543,1543,0
20240702,180500,3226115648,1543,1543,1543,1543,0
20240702,180400,3226115648,1543,1543,1543,1543,12690
20240702,180300,3226115648,1543,1543,1543,1543,0
20240702,180200,3226115648,1543,1543,1543,1543,0
20240702,180100,3226115648,1543,1543,1543,1543,0
20240702,180000,3226115648,1543,1543,1543,1543,0
20240702,175900,3226115648,1543,1543,1543,1543,0
20240702,175800,3226115648,1543,1543,1543,1543,0
20240702,175700,3226115648,1543,1543,1543,1543,0
20240702,175600,3226115648,1543,1543,1543,1543,0
20240702,175500,3226115648,1543,1543,1543,1543,0
20240702,175400,3226115648,1543,1543,1543,1543,0
20240702,175300,3226115648,1543,1543,1543,1543,0
20240702,175200,3226115648,1543,1543,1543,1543,0
20240702,175100,3226115648,1543,1543,1543,1543,0
20240702,175000,3226115648,1543,1543,1543,1543,0
20240702,174900,3226115648,1543,1543,1543,1543,0
20240702,174800,3226115648,1543,1543,1543,1543,0
20240702,174700,3226115648,1543,1543,1543,1543,0
20240702,174600,3226115648,1543,1543,1543,1543,0
20240702,174500,3226115648,1543,1543,1543,1543,0
20240702,174400,3226115648,1543,1543,1543,1543,0
20240702,174300,3226115648,1543,1543,1543,1543,0
20240702,174200,3226115648,1543,1543,1543,1543,0
20240702,174100,3226115648,1543,1543,1543,1543,0
20240702,174000,3226115648,1543,1543,1543,1543,0
20240702,173900,3226115648,1543,1543,1543,1543,0
20240702,173800,3226115648,1543,1543,1543,1543,0
20240702,173700,3226115648,1543,1543,1543,1543,0
20240702,173600,3226115648,1543,1543,1543,1543,0
20240702,173500,3226115648,1543,1543,1543,1543,0
20240702,173400,3226115648,1543,1543,1543,1543,12690
20240702,173300,3226115648,1543,1543,1543,1543,0
20240702,173200,3226115648,1543,1543,1543,1543,0
20240702,173100,3226115648,1543,1543,1543,1543,0
20240702,173000,3226115648,1543,1543,1543,1543,0
20240702,172900,3226115648,1543,1543,1543,1543,0
20240702,172800,3226115648,1543,1543,1543,1543,0
20240702,172700,3226115648,1543,1543,1543,1543,0
20240702,172600,3226115648,1543,1543,1543,1543,0
20240702,172500,3226115648,1543,1543,1543,1543,0
20240702,172400,3226115648,1543,1543,1543,1543,0
20240702,172300,3226115648,1543,1543,1543,1543,0
20240702,172200,3226115648,1543,1543,1543,1543,0
20240702,172100,3226115648,1543,1543,1543,1543,0
20240702,172000,3226115648,1543,1543,1543,1543,0
20240702,171900,3226115648,1543,1543,1543,1543,0
20240702,171800,3226115648,1543,1543,1543,1543,0
20240702,171700,3226115648,1543,1543,1543,1543,0
20240702,171600,3226115648,1543,1543,1543,1543,0
20240702,171500,3226115648,1543,1543,1543,1543,0
20240702,171400,3226115648,1543,1543,1543,1543,0
20240702,171300,3226115648,1543,1543,1543,1543,0
20240702,171200,3226115648,1543,1543,1543,1543,0
20240702,171100,3226115648,1543,1543,1543,1543,0
20240702,171000,3226115648,1543,1543,1543,1543,0
20240702,170900,3226115648,1543,1543,1543,1543,0
20240702,170800,3226115648,1543,1543,1543,1543,0
20240702,170700,3226115648,1543,1543,1543,1543,0
20240702,170600,3226115648,1543,1543,1543,1543,0
20240702,170500,3226115648,1543,1543,1543,1543,0
20240702,170400,3226115648,1543,1543,1543,1543,12690
20240702,170300,3226115648,1543,1543,1543,1543,0
20240702,170200,3226115648,1543,1543,1543,1543,0
20240702,170100,3226115648,1543,1543,1543,1543,0
20240702,170000,3226115648,1543,1543,1543,1543,0
20240702,165900,3226115648,1543,1543,1543,1543,0
20240702,165800,3226115648,1543,1543,1543,1543,0
20240702,165700,3226115648,1543,1543,1543,1543,0
20240702,165600,3226115648,1543,1543,1543,1543,0
20240702,165500,3226115648,1543,1543,1543,1543,0
20240702,165400,3226115648,1543,1543,1543,1543,0
20240702,165300,3226115648,1543,1543,1543,1543,0
20240702,165200,3226115648,1543,1543,1543,1543,0
20240702,165100,3226115648,1543,1543,1543,1543,0
20240702,165000,3226115648,1543,1543,1543,1543,0
20240702,164900,3226115648,1543,1543,1543,1543,0
20240702,164800,3226115648,1543,1543,1543,1543,0
20240702,164700,3226115648,1543,1543,1543,1543,0
20240702,164600,3226115648,1543,1543,1543,1543,0
20240702,164500,3226115648,1543,1543,1543,1543,0
20240702,164400,3226115648,1543,1543,1543,1543,0
20240702,164300,3226115648,1543,1543,1543,1543,0
20240702,164200,3226115648,1543,1543,1543,1543,0
20240702,164100,3226115648,1543,1543,1543,1543,0
20240702,164000,3226115648,1543,1543,1543,1543,0
20240702,163900,3226115648,1543,1543,1543,1543,0
20240702,163800,3226115648,1543,1543,1543,1543,0
20240702,163700,3226115648,1543,1543,1543,1543,0
20240702,163600,3226115648,1543,1543,1543,1543,0
20240702,163500,3226115648,1543,1543,1543,1543,0
20240702,163400,3226115648,1543,1543,1543,1543,12690
20240702,163300,3226115648,1543,1543,1543,1543,0
20240702,163200,3226115648,1543,1543,1543,1543,0
20240702,163100,3226115648,1543,1543,1543,1543,0
20240702,163000,3226115648,1543,1543,1543,1543,0
20240702,162900,3226115648,1543,1543,1543,1543,0
20240702,162800,3226115648,1543,1543,1543,1543,0
20240702,162700,3226115648,1543,1543,1543,1543,0
20240702,162600,3226115648,1543,1543,1543,1543,0
20240702,162500,3226115648,1543,1543,1543,1543,0
20240702,162400,3226115648,1543,1543,1543,1543,0
20240702,162300,3226115648,1543,1543,1543,1543,0
20240702,162200,3226115648,1543,1543,1543,1543,0
20240702,162100,3226115648,1543,1543,1543,1543,0
20240702,162000,3226115648,1543,1543,1543,1543,0
20240702,161900,3226115648,1543,1543,1543,1543,0
20240702,161800,3226115648,1543,1543,1543,1543,0
20240702,161700,3226115648,1543,1543,1543,1543,0
20240702,161600,3226115648,1543,1543,1543,1543,0
20240702,161500,3226115648,1543,1543,1543,1543,0
20240702,161400,3226115648,1543,1543,1543,1543,0
20240702,161300,3226115648,1543,1543,1543,1543,0
20240702,161200,3226115648,1543,1543,1543,1543,0
20240702,161100,3226115648,1543,1543,1543,1543,0
20240702,161000,3226115648,1543,1543,1543,1543,0
20240702,160900,3226115648,1543,1543,1543,1543,0
20240702,160800,3226115648,1543,1543,1543,1543,0
20240702,160700,3226115648,1543,1543,1543,1543,0
20240702,160600,3226115648,1543,1543,1543,1543,0
20240702,160500,3226115648,1543,1543,1543,1543,0
20240702,160400,3226115648,1543,1543,1543,1543,12690
20240702,160300,3226115648,1543,1543,1543,1543,0
20240702,160200,3226115648,1543,1543,1543,1543,0
20240702,160100,3226115648,1543,1543,1543,1543,0
20240702,160000,3226115648,1543,1543,1543,1543,0
20240702,155900,3226115648,1543,1543,1543,1543,0
20240702,155800,3226115648,1543,1543,1543,1543,0
20240702,155700,3226115648,1543,1543,1543,1543,0
20240702,155600,3226115648,1543,1543,1543,1543,0
20240702,155500,3226115648,1543,1543,1543,1543,0
20240702,155400,3226115648,1543,1543,1543,1543,0
20240702,155300,3226115648,1543,1543,1543,1543,0
20240702,155200,3226115648,1543,1543,1543,1543,0
20240702,155100,3226115648,1543,1543,1543,1543,0
20240702,155000,3226115648,1543,1543,1543,1543,0
20240702,154900,3226115648,1543,1543,1543,1543,0
20240702,154800,3226115648,1543,1543,1543,1543,0
20240702,154700,3226115648,1543,1543,1543,1543,0
20240702,154600,3226115648,1543,1543,1543,1543,0
20240702,154500,3226115648,1543,1543,1543,1543,0
20240702,154400,3226115648,1543,1543,1543,1543,0
20240702,154300,3226115648,1543,1543,1543,1543,0
20240702,154200,3226115648,1543,1543,1543,1543,0
20240702,154100,3226115648,1543,1543,1543,1543,0
20240702,154000,3226115648,1543,1543,1543,1543,0
20240702,153900,3226115648,1543,1543,1543,1543,0
20240702,153800,3226115648,1543,1543,1543,1543,0
20240702,153700,3226115648,1543,1543,1543,1543,0
20240702,153600,3226115648,1543,1543,1543,1543,0
20240702,153500,3226115648,1543,1543,1543,1543,0
20240702,153400,3226115648,1543,1543,1543,1543,12690
20240702,153300,3226115648,1543,1543,1543,1543,0
20240702,153200,3226115648,1543,1543,1543,1543,0
20240702,153100,3226115648,1543,1543,1543,1543,0
20240702,153000,3226115648,1543,1543,1543,1543,12690
20240702,152900,3206534978,1541,1541,1541,1541,0
20240702,152800,3206534978,1541,1541,1541,1541,0
20240702,152700,3206534978,1541,1541,1541,1541,0
20240702,152600,3206534978,1541,1541,1541,1541,0
20240702,152500,3206534978,1541,1541,1541,1541,0
20240702,152400,3206534978,1541,1541,1541,1541,0
20240702,152300,3206534978,1541,1541,1541,1541,0
20240702,152200,3206534978,1541,1541,1541,1541,0
20240702,152100,3206534978,1541,1541,1541,1541,0
20240702,152000,3206534978,1541,1541,1541,1541,0
20240702,151900,3206534978,1541,1541,1544,1540,10991
20240702,151800,3189584684,1541,1543,1543,1540,15574
20240702,151700,3165581642,1544,1545,1545,1543,1386
20240702,151600,3163442092,1542,1543,1545,1542,15975
20240702,151500,3138802062,1543,1543,1543,1542,2787
20240702,151400,3134502154,1543,1543,1544,1543,5656
20240702,151300,3125774930,1543,1543,1543,1543,534
20240702,151200,3124950968,1543,1543,1544,1543,1401
20240702,151100,3122789203,1543,1543,1544,1543,2138
20240702,151000,3119490259,1543,1543,1544,1543,454
20240702,150900,3118789493,1543,1546,1546,1543,5415
20240702,150800,3110432716,1546,1547,1547,1545,1239
20240702,150700,3108517330,1547,1547,1547,1547,1213
20240702,150600,3106640819,1547,1546,1547,1546,2108
20240702,150500,3103381311,1544,1547,1547,1544,6262
20240702,150400,3093701797,1547,1547,1547,1546,6148
20240702,150300,3084191441,1547,1543,1547,1543,9155
20240702,150200,3070053879,1543,1544,1544,1543,2533
20240702,150100,3066143460,1543,1543,1543,1543,1014
20240702,150000,3064578858,1543,1542,1543,1542,901
20240702,145900,3063188632,1543,1543,1543,1543,1759
20240702,145800,3060474495,1543,1544,1544,1543,3938
20240702,145700,3054398150,1544,1545,1545,1544,2512
20240702,145600,3050519621,1545,1546,1546,1545,5552
20240702,145500,3041937121,1546,1546,1546,1546,2204
20240702,145400,3038529737,1546,1545,1546,1545,1510
20240702,145300,3036196764,1545,1545,1545,1545,3209
20240702,145200,3031238859,1545,1547,1547,1545,3098
20240702,145100,3026450719,1547,1547,1547,1547,32
20240702,145000,3026401215,1543,1546,1548,1541,19532
20240702,144900,2996272488,1548,1548,1548,1541,43407
20240702,144800,2929341919,1548,1550,1550,1548,256
20240702,144700,2928945509,1550,1552,1552,1548,6582
20240702,144600,2918735464,1550,1548,1550,1548,4301
20240702,144500,2912070348,1548,1548,1549,1548,5561
20240702,144400,2903460397,1548,1548,1548,1547,4233
20240702,144300,2896907714,1548,1553,1553,1548,9513
20240702,144200,2882173520,1554,1548,1554,1548,1267
20240702,144100,2880211469,1547,1562,1562,1546,29855
20240702,144000,2833828027,1560,1563,1569,1560,41536
20240702,143900,2768808497,1562,1563,1563,1559,18683
20240702,143800,2739656825,1563,1563,1565,1559,16641
20240702,143700,2713680420,1560,1556,1569,1556,127211
20240702,143600,2514903738,1557,1546,1558,1546,41771
20240702,143500,2450053303,1544,1544,1547,1544,4007
20240702,143400,2443861158,1544,1542,1545,1542,3525
20240702,143300,2438420403,1542,1540,1542,1539,14343
20240702,143200,2416329249,1541,1541,1541,1540,3056
20240702,143100,2411620954,1541,1541,1541,1541,1189
20240702,143000,2409788705,1541,1542,1542,1541,650
20240702,142900,2408786995,1541,1541,1541,1541,369
20240702,142800,2408218366,1541,1543,1543,1541,1598
20240702,142700,2405755836,1543,1541,1543,1541,4053
20240702,142600,2399507160,1541,1540,1541,1540,5242
20240702,142500,2391434178,1540,1540,1540,1540,1800
20240702,142400,2388662178,1541,1540,1541,1540,406
20240702,142300,2388036732,1539,1541,1541,1539,1925
20240702,142200,2385072222,1541,1540,1541,1540,448
20240702,142100,2384381955,1541,1541,1541,1541,33
20240702,142000,2384331102,1541,1541,1541,1541,1000
20240702,141900,2382790102,1542,1542,1542,1541,4033
20240702,141800,2376575107,1542,1542,1542,1542,1516
20240702,141700,2374237435,1542,1542,1542,1542,1976
20240702,141600,2371190443,1542,1542,1542,1541,1503
20240702,141500,2368873420,1542,1541,1542,1541,1575
20240702,141400,2366445960,1541,1540,1541,1540,1233
20240702,141300,2364546640,1540,1540,1540,1540,3013
20240702,141200,2359906620,1540,1540,1540,1540,667
20240702,141100,2358879440,1540,1540,1540,1540,645
20240702,141000,2357886140,1540,1540,1540,1540,1009
20240702,140900,2356332280,1539,1540,1540,1539,9281
20240702,140800,2342048541,1539,1540,1540,1539,5450
20240702,140700,2333658452,1540,1541,1541,1540,599
20240702,140600,2332735772,1541,1542,1542,1540,2652
20240702,140500,2328651475,1541,1541,1542,1541,3245
20240702,140400,2323650929,1541,1542,1542,1541,1107
20240702,140300,2321944992,1542,1542,1542,1542,80
20240702,140200,2321821632,1542,1541,1542,1540,1286
20240702,140100,2319839891,1542,1542,1542,1542,525
20240702,140000,2319030341,1542,1541,1542,1541,752
20240702,135900,2317871309,1541,1541,1541,1541,4711
20240702,135800,2310611658,1541,1543,1543,1541,2160
20240702,135700,2307282434,1543,1542,1544,1542,7226
20240702,135600,2296129529,1542,1542,1543,1542,246
20240702,135500,2295750196,1542,1543,1543,1541,202
20240702,135400,2295438776,1541,1541,1541,1541,147
20240702,135300,2295212249,1541,1541,1543,1541,5086
20240702,135200,2287366710,1541,1542,1542,1541,971
20240702,135100,2285870397,1540,1541,1541,1540,698
20240702,135000,2284794783,1541,1541,1541,1540,1752
20240702,134900,2282094960,1541,1542,1542,1541,349
20240702,134800,2281557099,1542,1542,1542,1542,100
20240702,134700,2281402899,1542,1542,1544,1542,58
20240702,134600,2281313437,1542,1544,1544,1542,1477
20240702,134500,2279035611,1544,1544,1545,1540,5550
20240702,134400,2270474889,1545,1545,1545,1545,0
20240702,134300,2270474889,1545,1544,1545,1544,650
20240702,134200,2269471252,1544,1543,1544,1542,2701
20240702,134100,2265305306,1544,1543,1545,1543,1413
20240702,134000,2263123591,1542,1541,1542,1541,1100
20240702,133900,2261427491,1541,1542,1543,1541,2296
20240702,133800,2257886275,1539,1543,1543,1539,2059
20240702,133700,2254714288,1544,1542,1544,1542,7161
20240702,133600,2243669694,1542,1540,1542,1540,2346
20240702,133500,2240053877,1541,1539,1541,1539,1586
20240702,133400,2237611416,1540,1540,1540,1540,837
20240702,133300,2236322436,1540,1540,1540,1540,688
20240702,133200,2235262916,1539,1537,1539,1537,5796
20240702,133100,2226347864,1538,1538,1538,1538,1
20240702,133000,2226346326,1538,1536,1538,1536,1707
20240702,132900,2223721360,1536,1538,1538,1536,2162
20240702,132800,2220398511,1538,1539,1539,1537,6675
20240702,132700,2210132429,1539,1539,1539,1539,669
20240702,132600,2209102838,1536,1539,1539,1536,1322
20240702,132500,2207070767,1539,1537,1539,1537,2490
20240702,132400,2203243574,1537,1540,1540,1537,16
20240702,132300,2203218953,1540,1539,1540,1536,4234
20240702,132200,2196703060,1539,1538,1540,1536,1063
20240702,132100,2195067875,1538,1535,1538,1535,2003
20240702,132000,2191993261,1534,1534,1534,1534,1667
20240702,131900,2189436083,1534,1540,1540,1533,12212
20240702,131800,2170663649,1540,1543,1543,1540,15950
20240702,131700,2146097179,1542,1543,1543,1542,2416
20240702,131600,2142369928,1545,1544,1545,1544,4913
20240702,131500,2134784254,1544,1544,1544,1542,404
20240702,131400,2134160486,1545,1547,1547,1540,6725
20240702,131300,2123787494,1546,1552,1552,1546,7405
20240702,131200,2112332305,1553,1552,1553,1551,3813
20240702,131100,2106412961,1553,1546,1553,1544,5720
20240702,131000,2097561946,1548,1545,1548,1543,2266
20240702,130900,2094058167,1547,1553,1558,1544,10529
20240702,130800,2077758934,1558,1558,1558,1554,14441
20240702,130700,2055277933,1555,1559,1560,1551,7105
20240702,130600,2044213411,1561,1545,1565,1544,42502
20240702,130500,1978016160,1544,1546,1550,1544,4335
20240702,130400,1971317010,1550,1552,1552,1543,2512
20240702,130300,1967423995,1552,1557,1561,1552,15858
20240702,130200,1942770151,1561,1547,1565,1547,99913
20240702,130100,1787229577,1546,1540,1546,1540,9061
20240702,130000,1773255812,1540,1539,1540,1537,805
20240702,125900,1772017166,1539,1535,1539,1535,128
20240702,125800,1771820234,1539,1536,1539,1536,5679
20240702,125700,1763087091,1536,1539,1539,1536,2312
20240702,125600,1759532077,1539,1534,1539,1533,2516
20240702,125500,1755671330,1534,1534,1534,1534,820
20240702,125400,1754413450,1533,1537,1537,1533,7928
20240702,125300,1742240868,1537,1541,1541,1537,8179
20240702,125200,1729664042,1543,1545,1545,1538,10613
20240702,125100,1713319442,1546,1533,1548,1533,36189
20240702,125000,1657521398,1533,1530,1533,1529,15380
20240702,124900,1633980500,1530,1529,1530,1529,26946
20240702,124800,1592758633,1529,1528,1529,1528,3142
20240702,124700,1587957654,1528,1528,1529,1528,2687
20240702,124600,1583850577,1528,1528,1528,1527,1052
20240702,124500,1582244121,1528,1527,1528,1527,346
20240702,124400,1581715743,1527,1527,1527,1527,100
20240702,124300,1581563043,1527,1528,1528,1527,1164
20240702,124200,1579785515,1527,1529,1529,1527,4314
20240702,124100,1573192388,1529,1529,1529,1528,3307
20240702,124000,1568138985,1529,1528,1529,1528,512
20240702,123900,1567356417,1529,1528,1529,1528,579
20240702,123800,1566471431,1529,1528,1529,1528,129
20240702,123700,1566274192,1528,1527,1528,1527,768
20240702,123600,1565101096,1528,1528,1528,1528,55
20240702,123500,1565017056,1528,1528,1528,1528,70
20240702,123400,1564910096,1527,1528,1528,1527,112
20240702,123300,1564739050,1529,1530,1530,1527,1066
20240702,123200,1563110651,1527,1530,1530,1527,2128
20240702,123100,1559857399,1529,1530,1530,1529,70
20240702,123000,1559750344,1530,1530,1530,1530,5
20240702,122900,1559742694,1530,1531,1531,1530,970
20240702,122800,1558258553,1531,1532,1532,1531,2776
20240702,122700,1554006043,1532,1532,1532,1532,2291
20240702,122600,1550496231,1531,1532,1532,1531,207
20240702,122500,1550179313,1531,1528,1532,1528,2630
20240702,122400,1546155156,1527,1528,1528,1527,2518
20240702,122300,1542308655,1527,1526,1527,1526,3689
20240702,122200,1536676723,1526,1526,1526,1526,18
20240702,122100,1536649255,1526,1527,1527,1526,1333
20240702,122000,1534615096,1525,1527,1527,1525,7172
20240702,121900,1523668894,1528,1528,1528,1528,310
20240702,121800,1523195214,1528,1528,1528,1528,23
20240702,121700,1523160070,1527,1529,1529,1527,1558
20240702,121600,1520778993,1528,1528,1528,1528,955
20240702,121500,1519319753,1528,1528,1528,1528,183
20240702,121400,1519040129,1528,1528,1528,1528,524
20240702,121300,1518239457,1529,1529,1529,1528,805
20240702,121200,1517008619,1529,1529,1529,1529,639
20240702,121100,1516031588,1527,1529,1529,1527,31
20240702,121000,1515984195,1529,1530,1530,1529,147
20240702,120900,1515759418,1529,1529,1529,1529,1973
20240702,120800,1512742701,1529,1527,1530,1527,518
20240702,120700,1511951626,1526,1527,1527,1526,9503
20240702,120600,1497449231,1527,1530,1531,1527,10213
20240702,120500,1481853164,1530,1528,1530,1528,1946
20240702,120400,1478876960,1528,1528,1528,1528,46
20240702,120300,1478806672,1527,1528,1528,1527,2360
20240702,120200,1475202602,1527,1528,1528,1527,480
20240702,120100,1474469631,1528,1528,1528,1528,120
20240702,120000,1474286271,1528,1527,1528,1527,636
20240702,115900,1473314799,1527,1527,1527,1527,32
20240702,115800,1473265935,1527,1527,1527,1527,415
20240702,115700,1472632230,1527,1527,1527,1526,65
20240702,115600,1472533038,1526,1526,1527,1526,1512
20240702,115500,1470225718,1527,1527,1527,1527,3295
20240702,115400,1465194253,1527,1528,1528,1527,740
20240702,115300,1464064131,1528,1528,1528,1527,13687
20240702,115200,1443151748,1528,1529,1529,1528,901
20240702,115100,1441775019,1529,1529,1529,1529,1
20240702,115000,1441773490,1528,1528,1528,1528,1291
20240702,114900,1439800842,1527,1528,1528,1527,99
20240702,114800,1439649579,1527,1527,1528,1527,593
20240702,114700,1438744051,1527,1527,1527,1527,318
20240702,114600,1438258465,1527,1527,1528,1527,626
20240702,114500,1437302543,1526,1526,1526,1526,727
20240702,114400,1436193141,1526,1526,1527,1526,26
20240702,114300,1436153459,1526,1526,1526,1525,1984
20240702,114200,1433125881,1526,1527,1527,1526,1664
20240702,114100,1430585704,1527,1527,1528,1527,427
20240702,114000,1429933670,1527,1527,1527,1527,653
20240702,113900,1428936539,1527,1526,1527,1526,1042
20240702,113800,1427345437,1526,1527,1527,1526,375
20240702,113700,1426773153,1527,1526,1527,1526,2008
20240702,113600,1423706957,1526,1526,1527,1526,646
20240702,113500,1422720906,1526,1527,1527,1526,435
20240702,113400,1422057012,1526,1526,1526,1526,1
20240702,113300,1422055486,1526,1526,1526,1526,1808
20240702,113200,1419296478,1526,1526,1526,1525,1094
20240702,113100,1417627134,1526,1526,1526,1525,818
20240702,113000,1416379181,1526,1526,1526,1525,273
20240702,112900,1415962586,1526,1526,1526,1525,6103
20240702,112800,1406655096,1527,1526,1527,1526,1694
20240702,112700,1404069732,1527,1526,1527,1526,1303
20240702,112600,1402080924,1526,1526,1526,1526,1122
20240702,112500,1400368752,1525,1526,1526,1525,451
20240702,112400,1399680857,1526,1525,1526,1525,506
20240702,112300,1398909067,1525,1527,1527,1525,621
20240702,112200,1397961969,1527,1526,1527,1526,368
20240702,112100,1397400398,1526,1525,1526,1525,3567
20240702,112000,1391960399,1525,1525,1526,1525,2022
20240702,111900,1388876829,1526,1526,1526,1525,1308
20240702,111800,1386881095,1526,1525,1526,1525,1974
20240702,111700,1383870741,1526,1526,1526,1526,448
20240702,111600,1383187093,1526,1526,1526,1525,2047
20240702,111500,1380064371,1525,1526,1526,1525,161
20240702,111400,1379818765,1527,1527,1527,1526,4587
20240702,111300,1372817936,1527,1527,1527,1527,27
20240702,111200,1372776707,1527,1526,1527,1526,884
20240702,111100,1371427085,1526,1526,1526,1526,247
20240702,111000,1371050163,1526,1526,1526,1526,0
20240702,110900,1371050163,1526,1526,1526,1526,2239
20240702,110800,1367633449,1526,1526,1527,1526,554
20240702,110700,1366788043,1527,1527,1527,1527,114
20240702,110600,1366613965,1527,1527,1527,1527,144
20240702,110500,1366394077,1526,1527,1527,1526,409
20240702,110400,1365769536,1526,1527,1527,1526,291
20240702,110300,1365325465,1527,1527,1527,1526,1654
20240702,110200,1362801300,1527,1526,1527,1526,8082
20240702,110100,1350467932,1526,1527,1527,1526,1205
20240702,110000,1348628898,1527,1527,1527,1527,14
20240702,105900,1348607520,1527,1528,1528,1527,860
20240702,105800,1347293442,1526,1527,1527,1526,9611
20240702,105700,1332626613,1528,1528,1528,1528,8
20240702,105600,1332614389,1528,1529,1529,1528,3163
20240702,105500,1327779717,1529,1528,1529,1528,1040
20240702,105400,1326189566,1528,1528,1529,1526,8133
20240702,105300,1313768090,1528,1528,1529,1528,901
20240702,105200,1312391341,1528,1528,1529,1528,154
20240702,105100,1312155878,1526,1529,1529,1526,189
20240702,105000,1311867437,1529,1527,1529,1526,505
20240702,104900,1311096754,1526,1528,1528,1526,6496
20240702,104800,1301180143,1530,1530,1530,1528,332
20240702,104700,1300672185,1530,1530,1530,1530,1134
20240702,104600,1298937165,1530,1530,1530,1530,4058
20240702,104500,1292728425,1530,1530,1530,1530,142
20240702,104400,1292511165,1530,1529,1530,1526,3861
20240702,104300,1286609961,1529,1529,1530,1528,543
20240702,104200,1285780147,1528,1528,1528,1528,152
20240702,104100,1285547891,1528,1528,1528,1528,570
20240702,104000,1284676931,1528,1529,1530,1528,2268
20240702,103900,1281210226,1529,1530,1530,1529,2389
20240702,103800,1277555361,1530,1530,1530,1530,1206
20240702,103700,1275710181,1532,1532,1532,1531,5222
20240702,103600,1267711812,1532,1533,1533,1532,1100
20240702,103500,1266026512,1534,1534,1534,1532,14552
20240702,103400,1243704461,1535,1535,1535,1534,570
20240702,103300,1242829741,1536,1537,1537,1536,2190
20240702,103200,1239465077,1537,1534,1537,1534,21915
20240702,103100,1205828199,1534,1534,1534,1533,1081
20240702,103000,1204170329,1532,1532,1532,1532,4847
20240702,102900,1196744725,1532,1530,1532,1530,6698
20240702,102800,1186490310,1531,1531,1531,1531,384
20240702,102700,1185902406,1531,1525,1531,1525,27803
20240702,102600,1143436964,1525,1526,1526,1525,1980
20240702,102500,1140417456,1526,1526,1526,1525,1421
20240702,102400,1138249302,1526,1526,1526,1525,1242
20240702,102300,1136354710,1525,1526,1526,1525,1139
20240702,102200,1134617679,1525,1526,1526,1525,2096
20240702,102100,1131421138,1525,1526,1526,1525,975
20240702,102000,1129933563,1526,1526,1526,1525,2291
20240702,101900,1126439786,1525,1525,1525,1525,3943
20240702,101800,1120426711,1525,1525,1525,1525,3146
20240702,101700,1115629061,1525,1526,1526,1525,1305
20240702,101600,1113637935,1525,1525,1526,1525,1223
20240702,101500,1111772787,1525,1523,1525,1523,4307
20240702,101400,1105207859,1523,1522,1523,1522,560
20240702,101300,1104355444,1522,1521,1522,1521,1078
20240702,101200,1102715193,1521,1521,1522,1520,2039
20240702,101100,1099613798,1520,1519,1521,1519,5188
20240702,101000,1091728059,1518,1518,1518,1517,22188
20240702,100900,1058047361,1518,1518,1520,1518,11522
20240702,100800,1040556936,1518,1518,1518,1517,2772
20240702,100700,1036350608,1518,1521,1521,1517,20711
20240702,100600,1004872626,1521,1525,1525,1520,34842
20240702,100500,951868356,1525,1526,1527,1525,7654
20240702,100400,940193912,1527,1526,1527,1526,2384
20240702,100300,936554957,1527,1527,1527,1526,6932
20240702,100200,925976447,1526,1526,1527,1526,594
20240702,100100,925069810,1528,1529,1529,1526,22081
20240702,100000,891350497,1529,1529,1529,1529,622
20240702,095900,890399459,1529,1529,1530,1529,11277
20240702,095800,873156921,1529,1530,1530,1529,421
20240702,095700,872512811,1530,1530,1530,1529,5170
20240702,095600,864603314,1530,1530,1530,1529,2209
20240702,095500,861223819,1530,1530,1531,1529,31801
20240702,095400,812570013,1530,1532,1532,1530,10058
20240702,095300,797172422,1531,1532,1532,1531,2344
20240702,095200,793583515,1532,1533,1533,1531,7508
20240702,095100,782081690,1533,1531,1533,1531,2663
20240702,095000,778002873,1530,1531,1532,1530,10091
20240702,094900,762553557,1531,1532,1532,1530,7420
20240702,094800,751192720,1531,1531,1531,1531,989
20240702,094700,749678561,1531,1531,1531,1531,1086
20240702,094600,748015895,1531,1530,1531,1530,5107
20240702,094500,740201309,1531,1531,1531,1530,1056
20240702,094400,738585186,1530,1532,1532,1530,3433
20240702,094300,733330054,1532,1531,1532,1531,11974
20240702,094200,714996727,1531,1533,1533,1531,7331
20240702,094100,703766508,1532,1532,1533,1531,4386
20240702,094000,697047169,1532,1533,1533,1532,4322
20240702,093900,690424741,1533,1533,1533,1532,1177
20240702,093800,688620838,1533,1532,1533,1532,2980
20240702,093700,684054489,1533,1532,1533,1531,2636
20240702,093600,680016497,1532,1532,1533,1531,2250
20240702,093500,676570090,1532,1533,1533,1531,6926
20240702,093400,665961798,1533,1532,1533,1532,1664
20240702,093300,663412538,1531,1532,1533,1531,4807
20240702,093200,656050390,1532,1532,1532,1532,3388
20240702,093100,650859974,1533,1533,1533,1531,2595
20240702,093000,646884759,1532,1532,1532,1531,3559
20240702,092900,641434595,1531,1531,1533,1531,3894
20240702,092800,635471193,1532,1532,1533,1531,6578
20240702,092700,625394889,1533,1534,1534,1532,2950
20240702,092600,620872610,1533,1535,1535,1533,2333
20240702,092500,617295599,1535,1535,1535,1534,2167
20240702,092400,613971157,1535,1535,1535,1535,2481
20240702,092300,610162822,1535,1536,1536,1535,1343
20240702,092200,608101308,1535,1536,1536,1535,2172
20240702,092100,604767278,1535,1536,1537,1535,5042
20240702,092000,597023128,1536,1536,1536,1535,3904
20240702,091900,591029933,1536,1532,1539,1531,6462
20240702,091800,581109677,1532,1531,1534,1531,17052
20240702,091700,554986266,1532,1532,1533,1531,5193
20240702,091600,547031528,1532,1534,1534,1531,29989
20240702,091500,501085026,1533,1534,1534,1533,11588
20240702,091400,483318526,1534,1535,1536,1534,17108
20240702,091300,457067908,1535,1535,1536,1535,6909
20240702,091200,446459367,1536,1535,1536,1535,8376
20240702,091100,433600596,1535,1537,1537,1535,6464
20240702,091000,423672742,1537,1539,1540,1537,6320
20240702,090900,413956527,1540,1539,1540,1538,8995
20240702,090800,400109581,1539,1540,1541,1539,38714
20240702,090700,340494452,1541,1542,1543,1541,11854
20240702,090600,322224120,1542,1541,1542,1540,10202
20240702,090500,306504106,1541,1541,1543,1540,21165
20240702,090400,273897377,1543,1542,1543,1541,11527
20240702,090300,256122142,1544,1544,1545,1542,14328
20240702,090200,234008865,1544,1552,1552,1543,40922
20240702,090100,170740762,1552,1561,1567,1546,49339
20240702,090000,93867811,1557,1565,1566,1555,60081