stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240703,183400,2412276121,1523,1523,1523,1523,16921
20240703,183300,2412276121,1523,1523,1523,1523,0
20240703,183200,2412276121,1523,1523,1523,1523,0
20240703,183100,2412276121,1523,1523,1523,1523,0
20240703,183000,2412276121,1523,1523,1523,1523,0
20240703,182900,2412276121,1523,1523,1523,1523,0
20240703,182800,2412276121,1523,1523,1523,1523,0
20240703,182700,2412276121,1523,1523,1523,1523,0
20240703,182600,2412276121,1523,1523,1523,1523,0
20240703,182500,2412276121,1523,1523,1523,1523,0
20240703,182400,2412276121,1523,1523,1523,1523,0
20240703,182300,2412276121,1523,1523,1523,1523,0
20240703,182200,2412276121,1523,1523,1523,1523,0
20240703,182100,2412276121,1523,1523,1523,1523,0
20240703,182000,2412276121,1523,1523,1523,1523,0
20240703,181900,2412276121,1523,1523,1523,1523,0
20240703,181800,2412276121,1523,1523,1523,1523,0
20240703,181700,2412276121,1523,1523,1523,1523,0
20240703,181600,2412276121,1523,1523,1523,1523,0
20240703,181500,2412276121,1523,1523,1523,1523,0
20240703,181400,2412276121,1523,1523,1523,1523,0
20240703,181300,2412276121,1523,1523,1523,1523,0
20240703,181200,2412276121,1523,1523,1523,1523,0
20240703,181100,2412276121,1523,1523,1523,1523,0
20240703,181000,2412276121,1523,1523,1523,1523,0
20240703,180900,2412276121,1523,1523,1523,1523,0
20240703,180800,2412276121,1523,1523,1523,1523,0
20240703,180700,2412276121,1523,1523,1523,1523,0
20240703,180600,2412276121,1523,1523,1523,1523,0
20240703,180500,2412276121,1523,1523,1523,1523,0
20240703,180400,2412276121,1523,1523,1523,1523,16921
20240703,180300,2412276121,1523,1523,1523,1523,0
20240703,180200,2412276121,1523,1523,1523,1523,0
20240703,180100,2412276121,1523,1523,1523,1523,0
20240703,180000,2412276121,1523,1523,1523,1523,0
20240703,175900,2412276121,1523,1523,1523,1523,0
20240703,175800,2412276121,1523,1523,1523,1523,0
20240703,175700,2412276121,1523,1523,1523,1523,0
20240703,175600,2412276121,1523,1523,1523,1523,0
20240703,175500,2412276121,1523,1523,1523,1523,0
20240703,175400,2412276121,1523,1523,1523,1523,0
20240703,175300,2412276121,1523,1523,1523,1523,0
20240703,175200,2412276121,1523,1523,1523,1523,0
20240703,175100,2412276121,1523,1523,1523,1523,0
20240703,175000,2412276121,1523,1523,1523,1523,0
20240703,174900,2412276121,1523,1523,1523,1523,0
20240703,174800,2412276121,1523,1523,1523,1523,0
20240703,174700,2412276121,1523,1523,1523,1523,0
20240703,174600,2412276121,1523,1523,1523,1523,0
20240703,174500,2412276121,1523,1523,1523,1523,0
20240703,174400,2412276121,1523,1523,1523,1523,0
20240703,174300,2412276121,1523,1523,1523,1523,0
20240703,174200,2412276121,1523,1523,1523,1523,0
20240703,174100,2412276121,1523,1523,1523,1523,0
20240703,174000,2412276121,1523,1523,1523,1523,0
20240703,173900,2412276121,1523,1523,1523,1523,0
20240703,173800,2412276121,1523,1523,1523,1523,0
20240703,173700,2412276121,1523,1523,1523,1523,0
20240703,173600,2412276121,1523,1523,1523,1523,0
20240703,173500,2412276121,1523,1523,1523,1523,0
20240703,173400,2412276121,1523,1523,1523,1523,16921
20240703,173300,2412276121,1523,1523,1523,1523,0
20240703,173200,2412276121,1523,1523,1523,1523,0
20240703,173100,2412276121,1523,1523,1523,1523,0
20240703,173000,2412276121,1523,1523,1523,1523,0
20240703,172900,2412276121,1523,1523,1523,1523,0
20240703,172800,2412276121,1523,1523,1523,1523,0
20240703,172700,2412276121,1523,1523,1523,1523,0
20240703,172600,2412276121,1523,1523,1523,1523,0
20240703,172500,2412276121,1523,1523,1523,1523,0
20240703,172400,2412276121,1523,1523,1523,1523,0
20240703,172300,2412276121,1523,1523,1523,1523,0
20240703,172200,2412276121,1523,1523,1523,1523,0
20240703,172100,2412276121,1523,1523,1523,1523,0
20240703,172000,2412276121,1523,1523,1523,1523,0
20240703,171900,2412276121,1523,1523,1523,1523,0
20240703,171800,2412276121,1523,1523,1523,1523,0
20240703,171700,2412276121,1523,1523,1523,1523,0
20240703,171600,2412276121,1523,1523,1523,1523,0
20240703,171500,2412276121,1523,1523,1523,1523,0
20240703,171400,2412276121,1523,1523,1523,1523,0
20240703,171300,2412276121,1523,1523,1523,1523,0
20240703,171200,2412276121,1523,1523,1523,1523,0
20240703,171100,2412276121,1523,1523,1523,1523,0
20240703,171000,2412276121,1523,1523,1523,1523,0
20240703,170900,2412276121,1523,1523,1523,1523,0
20240703,170800,2412276121,1523,1523,1523,1523,0
20240703,170700,2412276121,1523,1523,1523,1523,0
20240703,170600,2412276121,1523,1523,1523,1523,0
20240703,170500,2412276121,1523,1523,1523,1523,0
20240703,170400,2412276121,1523,1523,1523,1523,16921
20240703,170300,2412276121,1523,1523,1523,1523,0
20240703,170200,2412276121,1523,1523,1523,1523,0
20240703,170100,2412276121,1523,1523,1523,1523,0
20240703,170000,2412276121,1523,1523,1523,1523,0
20240703,165900,2412276121,1523,1523,1523,1523,0
20240703,165800,2412276121,1523,1523,1523,1523,0
20240703,165700,2412276121,1523,1523,1523,1523,0
20240703,165600,2412276121,1523,1523,1523,1523,0
20240703,165500,2412276121,1523,1523,1523,1523,0
20240703,165400,2412276121,1523,1523,1523,1523,0
20240703,165300,2412276121,1523,1523,1523,1523,0
20240703,165200,2412276121,1523,1523,1523,1523,0
20240703,165100,2412276121,1523,1523,1523,1523,0
20240703,165000,2412276121,1523,1523,1523,1523,0
20240703,164900,2412276121,1523,1523,1523,1523,0
20240703,164800,2412276121,1523,1523,1523,1523,0
20240703,164700,2412276121,1523,1523,1523,1523,0
20240703,164600,2412276121,1523,1523,1523,1523,0
20240703,164500,2412276121,1523,1523,1523,1523,0
20240703,164400,2412276121,1523,1523,1523,1523,0
20240703,164300,2412276121,1523,1523,1523,1523,0
20240703,164200,2412276121,1523,1523,1523,1523,0
20240703,164100,2412276121,1523,1523,1523,1523,0
20240703,164000,2412276121,1523,1523,1523,1523,0
20240703,163900,2412276121,1523,1523,1523,1523,0
20240703,163800,2412276121,1523,1523,1523,1523,0
20240703,163700,2412276121,1523,1523,1523,1523,0
20240703,163600,2412276121,1523,1523,1523,1523,0
20240703,163500,2412276121,1523,1523,1523,1523,0
20240703,163400,2412276121,1523,1523,1523,1523,16921
20240703,163300,2412276121,1523,1523,1523,1523,0
20240703,163200,2412276121,1523,1523,1523,1523,0
20240703,163100,2412276121,1523,1523,1523,1523,0
20240703,163000,2412276121,1523,1523,1523,1523,0
20240703,162900,2412276121,1523,1523,1523,1523,0
20240703,162800,2412276121,1523,1523,1523,1523,0
20240703,162700,2412276121,1523,1523,1523,1523,0
20240703,162600,2412276121,1523,1523,1523,1523,0
20240703,162500,2412276121,1523,1523,1523,1523,0
20240703,162400,2412276121,1523,1523,1523,1523,0
20240703,162300,2412276121,1523,1523,1523,1523,0
20240703,162200,2412276121,1523,1523,1523,1523,0
20240703,162100,2412276121,1523,1523,1523,1523,0
20240703,162000,2412276121,1523,1523,1523,1523,0
20240703,161900,2412276121,1523,1523,1523,1523,0
20240703,161800,2412276121,1523,1523,1523,1523,0
20240703,161700,2412276121,1523,1523,1523,1523,0
20240703,161600,2412276121,1523,1523,1523,1523,0
20240703,161500,2412276121,1523,1523,1523,1523,0
20240703,161400,2412276121,1523,1523,1523,1523,0
20240703,161300,2412276121,1523,1523,1523,1523,0
20240703,161200,2412276121,1523,1523,1523,1523,0
20240703,161100,2412276121,1523,1523,1523,1523,0
20240703,161000,2412276121,1523,1523,1523,1523,0
20240703,160900,2412276121,1523,1523,1523,1523,0
20240703,160800,2412276121,1523,1523,1523,1523,0
20240703,160700,2412276121,1523,1523,1523,1523,0
20240703,160600,2412276121,1523,1523,1523,1523,0
20240703,160500,2412276121,1523,1523,1523,1523,0
20240703,160400,2412276121,1523,1523,1523,1523,16921
20240703,160300,2412276121,1523,1523,1523,1523,0
20240703,160200,2412276121,1523,1523,1523,1523,0
20240703,160100,2412276121,1523,1523,1523,1523,0
20240703,160000,2412276121,1523,1523,1523,1523,0
20240703,155900,2412276121,1523,1523,1523,1523,0
20240703,155800,2412276121,1523,1523,1523,1523,0
20240703,155700,2412276121,1523,1523,1523,1523,0
20240703,155600,2412276121,1523,1523,1523,1523,0
20240703,155500,2412276121,1523,1523,1523,1523,0
20240703,155400,2412276121,1523,1523,1523,1523,0
20240703,155300,2412276121,1523,1523,1523,1523,0
20240703,155200,2412276121,1523,1523,1523,1523,0
20240703,155100,2412276121,1523,1523,1523,1523,0
20240703,155000,2412276121,1523,1523,1523,1523,0
20240703,154900,2412276121,1523,1523,1523,1523,0
20240703,154800,2412276121,1523,1523,1523,1523,0
20240703,154700,2412276121,1523,1523,1523,1523,0
20240703,154600,2412276121,1523,1523,1523,1523,0
20240703,154500,2412276121,1523,1523,1523,1523,0
20240703,154400,2412276121,1523,1523,1523,1523,0
20240703,154300,2412276121,1523,1523,1523,1523,0
20240703,154200,2412276121,1523,1523,1523,1523,0
20240703,154100,2412276121,1523,1523,1523,1523,0
20240703,154000,2412276121,1523,1523,1523,1523,0
20240703,153900,2412276121,1523,1523,1523,1523,0
20240703,153800,2412276121,1523,1523,1523,1523,0
20240703,153700,2412276121,1523,1523,1523,1523,0
20240703,153600,2412276121,1523,1523,1523,1523,0
20240703,153500,2412276121,1523,1523,1523,1523,0
20240703,153400,2412276121,1523,1523,1523,1523,16921
20240703,153300,2412276121,1523,1523,1523,1523,0
20240703,153200,2412276121,1523,1523,1523,1523,0
20240703,153100,2412276121,1523,1523,1523,1523,0
20240703,153000,2412276121,1523,1523,1523,1523,16921
20240703,152900,2386505438,1524,1524,1524,1524,0
20240703,152800,2386505438,1524,1524,1524,1524,0
20240703,152700,2386505438,1524,1524,1524,1524,0
20240703,152600,2386505438,1524,1524,1524,1524,0
20240703,152500,2386505438,1524,1524,1524,1524,0
20240703,152400,2386505438,1524,1524,1524,1524,0
20240703,152300,2386505438,1524,1524,1524,1524,0
20240703,152200,2386505438,1524,1524,1524,1524,0
20240703,152100,2386505438,1524,1524,1524,1524,0
20240703,152000,2386505438,1524,1524,1524,1524,0
20240703,151900,2386505438,1524,1523,1524,1522,18877
20240703,151800,2357742864,1522,1521,1522,1521,5550
20240703,151700,2349295864,1522,1521,1522,1521,481
20240703,151600,2348564134,1521,1521,1522,1521,3379
20240703,151500,2343424458,1521,1521,1522,1520,18729
20240703,151400,2314947113,1522,1522,1522,1522,3639
20240703,151300,2309408555,1522,1522,1522,1522,3286
20240703,151200,2304407263,1522,1523,1523,1522,6658
20240703,151100,2294273774,1523,1523,1523,1522,1365
20240703,151000,2292196083,1523,1523,1523,1523,113
20240703,150900,2292023984,1523,1523,1523,1523,225
20240703,150800,2291681309,1523,1522,1523,1521,1380
20240703,150700,2289580635,1522,1522,1522,1522,1199
20240703,150600,2287755757,1522,1522,1522,1522,134
20240703,150500,2287551809,1523,1523,1523,1523,50
20240703,150400,2287475659,1521,1522,1523,1521,25116
20240703,150300,2249274142,1522,1521,1522,1521,3826
20240703,150200,2243454794,1521,1521,1522,1521,3772
20240703,150100,2237717209,1521,1522,1522,1521,422
20240703,150000,2237075026,1522,1522,1522,1521,522
20240703,145900,2236280842,1522,1522,1522,1522,181
20240703,145800,2236005360,1522,1523,1524,1522,5876
20240703,145700,2227060254,1524,1523,1524,1523,153
20240703,145600,2226827205,1523,1524,1524,1523,158
20240703,145500,2226586546,1524,1524,1524,1523,2226
20240703,145400,2223194323,1524,1524,1524,1523,36
20240703,145300,2223139471,1522,1524,1524,1522,770
20240703,145200,2221965993,1524,1524,1524,1521,728
20240703,145100,2220858635,1524,1524,1524,1524,27
20240703,145000,2220817487,1524,1523,1524,1521,2525
20240703,144900,2216975090,1524,1524,1524,1523,108
20240703,144800,2216810528,1524,1524,1524,1524,12
20240703,144700,2216792240,1524,1524,1524,1524,2058
20240703,144600,2213655848,1524,1524,1524,1523,2891
20240703,144500,2209252806,1524,1524,1524,1524,122
20240703,144400,2209066878,1524,1522,1524,1522,217
20240703,144300,2208736564,1520,1521,1522,1520,586
20240703,144200,2207845273,1521,1521,1521,1520,1430
20240703,144100,2205670343,1521,1521,1521,1521,1403
20240703,144000,2203536380,1521,1523,1523,1521,23317
20240703,143900,2168067500,1523,1522,1523,1522,1633
20240703,143800,2165581941,1522,1523,1523,1522,381
20240703,143700,2165001715,1523,1523,1523,1523,1363
20240703,143600,2162925866,1523,1522,1523,1522,1287
20240703,143500,2160967048,1522,1524,1524,1522,16605
20240703,143400,2135692527,1524,1523,1524,1523,105
20240703,143300,2135532607,1523,1524,1524,1523,890
20240703,143200,2134177066,1524,1524,1524,1524,38
20240703,143100,2134119154,1524,1524,1524,1524,41
20240703,143000,2134056670,1524,1524,1524,1524,18
20240703,142900,2134029238,1523,1523,1524,1523,3079
20240703,142800,2129338912,1523,1523,1523,1523,1405
20240703,142700,2127199097,1523,1523,1523,1522,1524
20240703,142600,2124878445,1523,1522,1523,1522,1943
20240703,142500,2121921164,1523,1523,1523,1522,7688
20240703,142400,2110216548,1523,1523,1523,1523,172
20240703,142300,2109954592,1523,1523,1524,1523,2608
20240703,142200,2105982603,1524,1524,1524,1523,2431
20240703,142100,2102279759,1524,1524,1524,1523,640
20240703,142000,2101304899,1524,1524,1524,1523,1447
20240703,141900,2099099990,1524,1523,1524,1523,1777
20240703,141800,2096393618,1523,1523,1523,1522,397
20240703,141700,2095789094,1523,1523,1523,1523,134
20240703,141600,2095585012,1523,1523,1523,1522,2911
20240703,141500,2091153474,1523,1523,1523,1522,3441
20240703,141400,2085912851,1522,1523,1523,1522,246
20240703,141300,2085538294,1523,1522,1523,1522,1987
20240703,141200,2082514063,1522,1522,1522,1521,3315
20240703,141100,2077471746,1522,1522,1522,1521,1812
20240703,141000,2074713883,1522,1522,1522,1521,73
20240703,140900,2074602783,1522,1522,1522,1522,230
20240703,140800,2074252723,1522,1522,1522,1522,1248
20240703,140700,2072353267,1522,1522,1523,1522,6186
20240703,140600,2062936295,1523,1522,1523,1522,20
20240703,140500,2062905836,1523,1523,1523,1523,1138
20240703,140400,2061172662,1523,1523,1523,1523,455
20240703,140300,2060479697,1523,1522,1523,1522,60
20240703,140200,2060388368,1523,1523,1523,1522,4797
20240703,140100,2053086824,1522,1523,1523,1522,5018
20240703,140000,2045444415,1523,1522,1523,1522,1916
20240703,135900,2042527515,1523,1523,1523,1523,636
20240703,135800,2041558887,1523,1524,1524,1523,4615
20240703,135700,2034530221,1524,1523,1524,1522,2102
20240703,135600,2031329080,1523,1524,1524,1523,660
20240703,135500,2030323890,1523,1523,1523,1523,331
20240703,135400,2029819777,1524,1524,1524,1524,245
20240703,135300,2029446397,1523,1524,1524,1523,3365
20240703,135200,2024320997,1524,1523,1524,1523,2511
20240703,135100,2020496740,1524,1524,1524,1524,57
20240703,135000,2020409872,1524,1524,1524,1524,47
20240703,134900,2020338244,1524,1524,1524,1524,9
20240703,134800,2020324528,1524,1524,1524,1523,624
20240703,134700,2019373612,1523,1524,1524,1523,4821
20240703,134600,2012026418,1524,1524,1524,1523,427
20240703,134500,2011375979,1524,1524,1524,1523,112
20240703,134400,2011205321,1524,1524,1524,1523,34
20240703,134300,2011153515,1524,1524,1524,1524,26
20240703,134200,2011113891,1523,1524,1524,1522,161
20240703,134100,2010868547,1524,1524,1524,1521,5542
20240703,134000,2002433480,1524,1524,1524,1524,27
20240703,133900,2002392332,1523,1523,1524,1523,37
20240703,133800,2002335977,1523,1523,1523,1523,39
20240703,133700,2002276580,1523,1523,1523,1523,1274
20240703,133600,2000336278,1523,1523,1523,1523,1094
20240703,133500,1998670116,1523,1523,1523,1521,218
20240703,133400,1998338311,1523,1522,1524,1521,6727
20240703,133300,1988095432,1522,1521,1522,1521,2456
20240703,133200,1984358857,1522,1521,1522,1521,893
20240703,133100,1983000057,1521,1522,1522,1521,1353
20240703,133000,1980940990,1522,1522,1522,1521,2125
20240703,132900,1977707340,1522,1521,1522,1521,1120
20240703,132800,1976003788,1522,1522,1522,1522,29
20240703,132700,1975959650,1521,1522,1522,1521,629
20240703,132600,1975002320,1522,1522,1522,1521,196
20240703,132500,1974704151,1522,1522,1522,1521,327
20240703,132400,1974206557,1522,1522,1522,1521,231
20240703,132300,1973855107,1522,1522,1522,1522,43
20240703,132200,1973789661,1522,1522,1522,1521,49
20240703,132100,1973715103,1521,1523,1523,1521,2790
20240703,132000,1969469329,1523,1523,1523,1522,93
20240703,131900,1969327695,1522,1523,1523,1522,146
20240703,131800,1969105387,1523,1523,1523,1523,278
20240703,131700,1968681993,1523,1523,1523,1522,222
20240703,131600,1968344087,1523,1523,1523,1523,91
20240703,131500,1968205494,1524,1524,1524,1524,1036
20240703,131400,1966626630,1524,1524,1524,1524,188
20240703,131300,1966340118,1524,1523,1524,1522,251
20240703,131200,1965957872,1523,1523,1523,1522,193
20240703,131100,1965664012,1523,1523,1523,1523,44
20240703,131000,1965597000,1522,1524,1524,1522,4456
20240703,130900,1958814624,1524,1524,1524,1524,654
20240703,130800,1957817928,1524,1524,1524,1524,47
20240703,130700,1957746300,1524,1524,1524,1524,25
20240703,130600,1957708200,1523,1523,1524,1523,1519
20240703,130500,1955394751,1524,1524,1524,1524,49
20240703,130400,1955320075,1524,1523,1524,1523,140
20240703,130300,1955106815,1523,1524,1524,1523,419
20240703,130200,1954468672,1524,1524,1524,1524,16
20240703,130100,1954444288,1524,1523,1524,1523,610
20240703,130000,1953515245,1523,1524,1524,1523,1977
20240703,125900,1950503583,1524,1523,1524,1523,916
20240703,125800,1949108455,1523,1523,1523,1523,687
20240703,125700,1948062154,1524,1523,1524,1523,4028
20240703,125600,1941927171,1523,1522,1523,1522,239
20240703,125500,1941563362,1522,1522,1523,1522,10015
20240703,125400,1926320509,1522,1522,1522,1522,764
20240703,125300,1925157701,1522,1522,1522,1522,87
20240703,125200,1925025287,1522,1522,1522,1522,15
20240703,125100,1925002457,1522,1522,1522,1521,3199
20240703,125000,1920133740,1522,1522,1522,1522,5
20240703,124900,1920126130,1521,1522,1522,1521,2014
20240703,124800,1917062822,1521,1522,1522,1521,2378
20240703,124700,1913445015,1522,1521,1522,1521,3640
20240703,124600,1907908480,1522,1522,1522,1522,166
20240703,124500,1907655828,1522,1522,1522,1522,47
20240703,124400,1907584294,1522,1521,1522,1521,1470
20240703,124300,1905348198,1521,1522,1522,1521,8763
20240703,124200,1892019644,1522,1523,1523,1522,1783
20240703,124100,1889305668,1523,1523,1523,1522,579
20240703,124000,1888424368,1523,1523,1523,1522,62
20240703,123900,1888329947,1523,1523,1523,1523,106
20240703,123800,1888168509,1523,1524,1524,1523,9007
20240703,123700,1874450309,1524,1524,1524,1524,2022
20240703,123600,1871368781,1524,1524,1524,1523,2064
20240703,123500,1868223629,1524,1524,1524,1523,875
20240703,123400,1866890966,1524,1524,1524,1524,41
20240703,123300,1866828482,1524,1524,1524,1524,43
20240703,123200,1866762950,1524,1524,1524,1523,1036
20240703,123100,1865184600,1524,1524,1524,1523,557
20240703,123000,1864336232,1524,1524,1524,1523,30
20240703,122900,1864290514,1524,1523,1524,1523,1140
20240703,122800,1862554210,1523,1523,1523,1523,5730
20240703,122700,1853827420,1523,1523,1523,1521,1119
20240703,122600,1852125126,1523,1522,1523,1520,1989
20240703,122500,1849100610,1523,1522,1523,1522,534
20240703,122400,1848287828,1522,1523,1523,1522,476
20240703,122300,1847563345,1523,1523,1523,1520,7663
20240703,122200,1835908839,1523,1523,1523,1523,27
20240703,122100,1835867718,1523,1522,1523,1522,2174
20240703,122000,1832558816,1522,1522,1523,1522,11342
20240703,121900,1815296142,1523,1522,1523,1521,20827
20240703,121800,1783597844,1522,1521,1522,1521,3094
20240703,121700,1778891615,1521,1521,1521,1521,211
20240703,121600,1778570684,1521,1521,1521,1520,512
20240703,121500,1777792308,1521,1522,1522,1521,1617
20240703,121400,1775332419,1522,1522,1522,1520,4719
20240703,121300,1768155711,1522,1521,1522,1521,4192
20240703,121200,1761779626,1521,1521,1521,1521,7194
20240703,121100,1750837552,1521,1520,1521,1520,831
20240703,121000,1749574268,1520,1521,1521,1520,547
20240703,120900,1748742296,1521,1521,1521,1521,218
20240703,120800,1748410718,1521,1521,1521,1521,73
20240703,120700,1748299685,1520,1521,1521,1520,2481
20240703,120600,1744528491,1521,1520,1521,1520,661
20240703,120500,1743523657,1521,1521,1521,1521,532
20240703,120400,1742714485,1521,1521,1521,1521,83
20240703,120300,1742588242,1521,1521,1521,1521,366
20240703,120200,1742031556,1521,1521,1521,1521,69
20240703,120100,1741926607,1521,1521,1521,1521,807
20240703,120000,1740699160,1521,1521,1521,1520,4213
20240703,115900,1734293554,1521,1522,1522,1521,2146
20240703,115800,1731029274,1522,1522,1522,1521,1925
20240703,115700,1728101225,1522,1522,1522,1522,185
20240703,115600,1727819655,1522,1522,1522,1522,3251
20240703,115500,1722871633,1522,1522,1522,1521,29
20240703,115400,1722827515,1521,1521,1522,1521,5428
20240703,115300,1714571489,1521,1521,1522,1521,6551
20240703,115200,1704607388,1522,1522,1522,1521,59
20240703,115100,1704517613,1522,1522,1522,1521,1515
20240703,115000,1702213256,1522,1521,1522,1521,171
20240703,114900,1701953126,1522,1522,1522,1521,343
20240703,114800,1701431162,1522,1522,1522,1521,2122
20240703,114700,1698201518,1522,1522,1522,1521,1393
20240703,114600,1696081702,1522,1522,1522,1522,182
20240703,114500,1695804698,1522,1522,1522,1522,78
20240703,114400,1695685982,1522,1521,1522,1521,14846
20240703,114300,1673094560,1521,1522,1522,1521,7891
20240703,114200,1661092234,1522,1521,1522,1521,232
20240703,114100,1660739338,1522,1522,1522,1521,243
20240703,114000,1660369562,1522,1521,1522,1521,153
20240703,113900,1660136725,1521,1521,1522,1521,1077
20240703,113800,1658498590,1521,1522,1522,1521,2653
20240703,113700,1654463352,1522,1521,1522,1521,1834
20240703,113600,1651672664,1521,1521,1521,1521,6744
20240703,113500,1641415040,1521,1520,1521,1520,512
20240703,113400,1640636778,1521,1521,1521,1521,1300
20240703,113300,1638659478,1521,1521,1521,1520,10249
20240703,113200,1623074749,1521,1521,1521,1520,7123
20240703,113100,1612242966,1521,1521,1521,1520,1109
20240703,113000,1610557202,1521,1520,1521,1520,2953
20240703,112900,1606068612,1521,1521,1521,1521,240
20240703,112800,1605703572,1521,1521,1521,1521,1019
20240703,112700,1604153673,1521,1521,1521,1520,13289
20240703,112600,1583942910,1521,1521,1521,1521,20
20240703,112500,1583912490,1521,1521,1521,1520,681
20240703,112400,1582876730,1521,1521,1521,1520,3345
20240703,112300,1577792285,1521,1520,1521,1520,1466
20240703,112200,1575563692,1520,1521,1521,1520,108
20240703,112100,1575399492,1521,1521,1521,1521,50
20240703,112000,1575323442,1521,1521,1521,1520,1151
20240703,111900,1573573821,1520,1521,1521,1520,2399
20240703,111800,1569927192,1521,1521,1521,1521,430
20240703,111700,1569273162,1521,1521,1521,1520,470
20240703,111600,1568558592,1521,1521,1521,1520,2222
20240703,111500,1565180831,1521,1521,1521,1520,1104
20240703,111400,1563502647,1521,1521,1521,1520,273
20240703,111300,1563087501,1521,1520,1521,1520,2487
20240703,111200,1559306641,1520,1520,1521,1520,12822
20240703,111100,1539817139,1520,1520,1521,1520,2773
20240703,111000,1535602151,1521,1521,1521,1520,260
20240703,110900,1535206781,1521,1521,1521,1520,4194
20240703,110800,1528827775,1521,1521,1521,1521,3045
20240703,110700,1524196330,1522,1521,1522,1520,12090
20240703,110600,1505810425,1521,1521,1521,1521,7998
20240703,110500,1493645467,1521,1521,1521,1521,387
20240703,110400,1493056840,1521,1521,1521,1521,745
20240703,110300,1491923695,1521,1521,1521,1520,1682
20240703,110200,1489365976,1521,1522,1522,1521,2344
20240703,110100,1485800732,1521,1522,1522,1521,1524
20240703,110000,1483482704,1522,1522,1522,1521,2791
20240703,105900,1479234803,1522,1522,1522,1522,110
20240703,105800,1479067383,1522,1522,1522,1522,1391
20240703,105700,1476950281,1523,1522,1523,1522,243
20240703,105600,1476580295,1521,1522,1522,1521,251
20240703,105500,1476198419,1521,1520,1522,1520,21000
20240703,105400,1444258214,1521,1521,1521,1520,3204
20240703,105300,1439388092,1521,1520,1521,1520,10979
20240703,105200,1422689953,1520,1521,1521,1520,2522
20240703,105100,1418856442,1521,1521,1521,1520,1696
20240703,105000,1416278106,1521,1521,1521,1521,662
20240703,104900,1415271204,1521,1521,1521,1520,6368
20240703,104800,1405585500,1521,1521,1521,1520,1022
20240703,104700,1404031838,1521,1521,1521,1520,7227
20240703,104600,1393043860,1521,1520,1521,1520,2056
20240703,104500,1389918517,1521,1521,1521,1520,4149
20240703,104400,1383610902,1521,1521,1521,1520,3344
20240703,104300,1378526814,1521,1521,1521,1521,2421
20240703,104200,1374844473,1521,1520,1521,1520,29
20240703,104100,1374800369,1521,1521,1521,1520,4823
20240703,104000,1367469345,1521,1520,1521,1520,4363
20240703,103900,1360835322,1521,1521,1521,1520,3002
20240703,103800,1356270075,1521,1521,1521,1520,6254
20240703,103700,1346760226,1521,1521,1521,1521,9145
20240703,103600,1332850681,1521,1520,1521,1520,3389
20240703,103500,1327696212,1521,1521,1521,1520,1839
20240703,103400,1324900748,1521,1522,1522,1521,16806
20240703,103300,1299338778,1521,1523,1523,1521,338
20240703,103200,1298824423,1523,1523,1523,1521,16590
20240703,103100,1273590795,1521,1521,1521,1521,13392
20240703,103000,1253221563,1521,1520,1521,1520,9500
20240703,102900,1238781534,1520,1520,1521,1519,17756
20240703,102800,1211793298,1518,1519,1520,1518,1247
20240703,102700,1209899466,1519,1520,1520,1519,12349
20240703,102600,1191140616,1520,1519,1520,1519,2265
20240703,102500,1187699554,1520,1519,1520,1518,3859
20240703,102400,1181836201,1519,1520,1520,1518,2427
20240703,102300,1178150185,1520,1520,1520,1518,9120
20240703,102200,1164300184,1521,1521,1521,1519,13991
20240703,102100,1143036792,1520,1520,1521,1520,11329
20240703,102000,1125815628,1521,1521,1521,1520,2559
20240703,101900,1121925537,1521,1521,1521,1519,6409
20240703,101800,1112184980,1521,1521,1521,1520,43573
20240703,101700,1045951663,1520,1523,1523,1520,37800
20240703,101600,988456244,1524,1523,1524,1522,3881
20240703,101500,982548349,1523,1522,1524,1522,2498
20240703,101400,978744897,1523,1522,1524,1522,356
20240703,101300,978202886,1524,1525,1526,1521,51914
20240703,101200,899120070,1526,1526,1526,1525,2477
20240703,101100,895340397,1526,1526,1526,1525,689
20240703,101000,894289483,1525,1525,1525,1524,3547
20240703,100900,888880309,1525,1525,1525,1524,4105
20240703,100800,882621429,1524,1525,1525,1524,2186
20240703,100700,879288781,1524,1526,1526,1524,4385
20240703,100600,872601900,1525,1525,1526,1525,2436
20240703,100500,868886302,1525,1526,1526,1524,2090
20240703,100400,865699260,1525,1525,1526,1525,21548
20240703,100300,832838336,1526,1526,1526,1525,2019
20240703,100200,829757515,1526,1526,1526,1525,2291
20240703,100100,826263579,1526,1526,1526,1525,6508
20240703,100000,816338035,1525,1525,1526,1525,6711
20240703,095900,806103640,1526,1526,1526,1525,3386
20240703,095800,800939679,1526,1526,1527,1525,4821
20240703,095700,793583461,1526,1527,1527,1525,8146
20240703,095600,781160622,1527,1528,1528,1525,23736
20240703,095500,744947765,1528,1528,1528,1527,3720
20240703,095400,739267191,1528,1528,1528,1527,5988
20240703,095300,730122475,1528,1528,1528,1527,578
20240703,095200,729239341,1528,1528,1528,1527,5700
20240703,095100,720534291,1528,1528,1528,1527,8573
20240703,095000,707442905,1528,1528,1528,1527,6474
20240703,094900,697555972,1528,1528,1529,1528,1483
20240703,094800,695289943,1528,1528,1528,1526,604
20240703,094700,694367368,1528,1528,1528,1527,1681
20240703,094600,691799689,1527,1527,1528,1526,19020
20240703,094500,662770999,1527,1527,1527,1526,7026
20240703,094400,652044721,1527,1527,1528,1526,2821
20240703,094300,647737432,1527,1527,1527,1526,3041
20240703,094200,643095047,1526,1528,1528,1526,2558
20240703,094100,639187799,1526,1527,1528,1526,5545
20240703,094000,630722133,1528,1528,1528,1527,11253
20240703,093900,613527655,1528,1527,1528,1526,3111
20240703,093800,608775797,1527,1528,1528,1527,2920
20240703,093700,604316649,1528,1528,1528,1526,18904
20240703,093600,575464170,1527,1529,1529,1527,2923
20240703,093500,570999810,1529,1528,1529,1527,5320
20240703,093400,562874669,1529,1528,1531,1528,6027
20240703,093300,553665068,1531,1529,1531,1528,26828
20240703,093200,512653279,1529,1531,1531,1529,2271
20240703,093100,509178699,1531,1530,1531,1529,3242
20240703,093000,504219080,1531,1533,1533,1530,36309
20240703,092900,448644120,1533,1533,1533,1532,1163
20240703,092800,446861865,1533,1533,1533,1532,503
20240703,092700,446090876,1533,1532,1533,1532,2623
20240703,092600,442071478,1532,1532,1533,1531,767
20240703,092500,440896705,1532,1533,1533,1531,2442
20240703,092400,437156653,1533,1533,1533,1532,4151
20240703,092300,430793545,1533,1534,1534,1532,194
20240703,092200,430496326,1532,1531,1532,1530,25417
20240703,092100,391594738,1531,1532,1532,1530,3826
20240703,092000,385739667,1532,1534,1534,1532,2715
20240703,091900,381579869,1534,1534,1535,1528,34146
20240703,091800,329303755,1534,1535,1535,1529,18124
20240703,091700,301558134,1536,1536,1536,1536,583
20240703,091600,300662646,1536,1536,1536,1531,4802
20240703,091500,293307563,1536,1536,1537,1532,24885
20240703,091400,255126091,1537,1536,1537,1536,1260
20240703,091300,253189688,1537,1537,1537,1536,4525
20240703,091200,246237858,1536,1538,1540,1536,16248
20240703,091100,221257270,1538,1538,1538,1537,4374
20240703,091000,214530060,1538,1537,1538,1536,6750
20240703,090900,204161672,1536,1536,1538,1536,2503
20240703,090800,200316956,1536,1535,1538,1535,4844
20240703,090700,192876709,1536,1536,1537,1535,7821
20240703,090600,180864377,1536,1531,1536,1531,10291
20240703,090500,165096277,1537,1531,1538,1529,10055
20240703,090400,149708316,1530,1534,1536,1530,28381
20240703,090300,106216960,1533,1536,1536,1533,1664
20240703,090200,103663425,1536,1530,1537,1529,13134
20240703,090100,83563520,1537,1529,1537,1526,13855
20240703,090000,62362700,1527,1542,1542,1524,40344