stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,183400,1951438298,1518,1518,1518,1518,17699
20240704,183300,1951438298,1518,1518,1518,1518,0
20240704,183200,1951438298,1518,1518,1518,1518,0
20240704,183100,1951438298,1518,1518,1518,1518,0
20240704,183000,1951438298,1518,1518,1518,1518,0
20240704,182900,1951438298,1518,1518,1518,1518,0
20240704,182800,1951438298,1518,1518,1518,1518,0
20240704,182700,1951438298,1518,1518,1518,1518,0
20240704,182600,1951438298,1518,1518,1518,1518,0
20240704,182500,1951438298,1518,1518,1518,1518,0
20240704,182400,1951438298,1518,1518,1518,1518,0
20240704,182300,1951438298,1518,1518,1518,1518,0
20240704,182200,1951438298,1518,1518,1518,1518,0
20240704,182100,1951438298,1518,1518,1518,1518,0
20240704,182000,1951438298,1518,1518,1518,1518,0
20240704,181900,1951438298,1518,1518,1518,1518,0
20240704,181800,1951438298,1518,1518,1518,1518,0
20240704,181700,1951438298,1518,1518,1518,1518,0
20240704,181600,1951438298,1518,1518,1518,1518,0
20240704,181500,1951438298,1518,1518,1518,1518,0
20240704,181400,1951438298,1518,1518,1518,1518,0
20240704,181300,1951438298,1518,1518,1518,1518,0
20240704,181200,1951438298,1518,1518,1518,1518,0
20240704,181100,1951438298,1518,1518,1518,1518,0
20240704,181000,1951438298,1518,1518,1518,1518,0
20240704,180900,1951438298,1518,1518,1518,1518,0
20240704,180800,1951438298,1518,1518,1518,1518,0
20240704,180700,1951438298,1518,1518,1518,1518,0
20240704,180600,1951438298,1518,1518,1518,1518,0
20240704,180500,1951438298,1518,1518,1518,1518,0
20240704,180400,1951438298,1518,1518,1518,1518,17699
20240704,180300,1951438298,1518,1518,1518,1518,0
20240704,180200,1951438298,1518,1518,1518,1518,0
20240704,180100,1951438298,1518,1518,1518,1518,0
20240704,180000,1951438298,1518,1518,1518,1518,0
20240704,175900,1951438298,1518,1518,1518,1518,0
20240704,175800,1951438298,1518,1518,1518,1518,0
20240704,175700,1951438298,1518,1518,1518,1518,0
20240704,175600,1951438298,1518,1518,1518,1518,0
20240704,175500,1951438298,1518,1518,1518,1518,0
20240704,175400,1951438298,1518,1518,1518,1518,0
20240704,175300,1951438298,1518,1518,1518,1518,0
20240704,175200,1951438298,1518,1518,1518,1518,0
20240704,175100,1951438298,1518,1518,1518,1518,0
20240704,175000,1951438298,1518,1518,1518,1518,0
20240704,174900,1951438298,1518,1518,1518,1518,0
20240704,174800,1951438298,1518,1518,1518,1518,0
20240704,174700,1951438298,1518,1518,1518,1518,0
20240704,174600,1951438298,1518,1518,1518,1518,0
20240704,174500,1951438298,1518,1518,1518,1518,0
20240704,174400,1951438298,1518,1518,1518,1518,0
20240704,174300,1951438298,1518,1518,1518,1518,0
20240704,174200,1951438298,1518,1518,1518,1518,0
20240704,174100,1951438298,1518,1518,1518,1518,0
20240704,174000,1951438298,1518,1518,1518,1518,0
20240704,173900,1951438298,1518,1518,1518,1518,0
20240704,173800,1951438298,1518,1518,1518,1518,0
20240704,173700,1951438298,1518,1518,1518,1518,0
20240704,173600,1951438298,1518,1518,1518,1518,0
20240704,173500,1951438298,1518,1518,1518,1518,0
20240704,173400,1951438298,1518,1518,1518,1518,17699
20240704,173300,1951438298,1518,1518,1518,1518,0
20240704,173200,1951438298,1518,1518,1518,1518,0
20240704,173100,1951438298,1518,1518,1518,1518,0
20240704,173000,1951438298,1518,1518,1518,1518,0
20240704,172900,1951438298,1518,1518,1518,1518,0
20240704,172800,1951438298,1518,1518,1518,1518,0
20240704,172700,1951438298,1518,1518,1518,1518,0
20240704,172600,1951438298,1518,1518,1518,1518,0
20240704,172500,1951438298,1518,1518,1518,1518,0
20240704,172400,1951438298,1518,1518,1518,1518,0
20240704,172300,1951438298,1518,1518,1518,1518,0
20240704,172200,1951438298,1518,1518,1518,1518,0
20240704,172100,1951438298,1518,1518,1518,1518,0
20240704,172000,1951438298,1518,1518,1518,1518,0
20240704,171900,1951438298,1518,1518,1518,1518,0
20240704,171800,1951438298,1518,1518,1518,1518,0
20240704,171700,1951438298,1518,1518,1518,1518,0
20240704,171600,1951438298,1518,1518,1518,1518,0
20240704,171500,1951438298,1518,1518,1518,1518,0
20240704,171400,1951438298,1518,1518,1518,1518,0
20240704,171300,1951438298,1518,1518,1518,1518,0
20240704,171200,1951438298,1518,1518,1518,1518,0
20240704,171100,1951438298,1518,1518,1518,1518,0
20240704,171000,1951438298,1518,1518,1518,1518,0
20240704,170900,1951438298,1518,1518,1518,1518,0
20240704,170800,1951438298,1518,1518,1518,1518,0
20240704,170700,1951438298,1518,1518,1518,1518,0
20240704,170600,1951438298,1518,1518,1518,1518,0
20240704,170500,1951438298,1518,1518,1518,1518,0
20240704,170400,1951438298,1518,1518,1518,1518,17699
20240704,170300,1951438298,1518,1518,1518,1518,0
20240704,170200,1951438298,1518,1518,1518,1518,0
20240704,170100,1951438298,1518,1518,1518,1518,0
20240704,170000,1951438298,1518,1518,1518,1518,0
20240704,165900,1951438298,1518,1518,1518,1518,0
20240704,165800,1951438298,1518,1518,1518,1518,0
20240704,165700,1951438298,1518,1518,1518,1518,0
20240704,165600,1951438298,1518,1518,1518,1518,0
20240704,165500,1951438298,1518,1518,1518,1518,0
20240704,165400,1951438298,1518,1518,1518,1518,0
20240704,165300,1951438298,1518,1518,1518,1518,0
20240704,165200,1951438298,1518,1518,1518,1518,0
20240704,165100,1951438298,1518,1518,1518,1518,0
20240704,165000,1951438298,1518,1518,1518,1518,0
20240704,164900,1951438298,1518,1518,1518,1518,0
20240704,164800,1951438298,1518,1518,1518,1518,0
20240704,164700,1951438298,1518,1518,1518,1518,0
20240704,164600,1951438298,1518,1518,1518,1518,0
20240704,164500,1951438298,1518,1518,1518,1518,0
20240704,164400,1951438298,1518,1518,1518,1518,0
20240704,164300,1951438298,1518,1518,1518,1518,0
20240704,164200,1951438298,1518,1518,1518,1518,0
20240704,164100,1951438298,1518,1518,1518,1518,0
20240704,164000,1951438298,1518,1518,1518,1518,0
20240704,163900,1951438298,1518,1518,1518,1518,0
20240704,163800,1951438298,1518,1518,1518,1518,0
20240704,163700,1951438298,1518,1518,1518,1518,0
20240704,163600,1951438298,1518,1518,1518,1518,0
20240704,163500,1951438298,1518,1518,1518,1518,0
20240704,163400,1951438298,1518,1518,1518,1518,17699
20240704,163300,1951438298,1518,1518,1518,1518,0
20240704,163200,1951438298,1518,1518,1518,1518,0
20240704,163100,1951438298,1518,1518,1518,1518,0
20240704,163000,1951438298,1518,1518,1518,1518,0
20240704,162900,1951438298,1518,1518,1518,1518,0
20240704,162800,1951438298,1518,1518,1518,1518,0
20240704,162700,1951438298,1518,1518,1518,1518,0
20240704,162600,1951438298,1518,1518,1518,1518,0
20240704,162500,1951438298,1518,1518,1518,1518,0
20240704,162400,1951438298,1518,1518,1518,1518,0
20240704,162300,1951438298,1518,1518,1518,1518,0
20240704,162200,1951438298,1518,1518,1518,1518,0
20240704,162100,1951438298,1518,1518,1518,1518,0
20240704,162000,1951438298,1518,1518,1518,1518,0
20240704,161900,1951438298,1518,1518,1518,1518,0
20240704,161800,1951438298,1518,1518,1518,1518,0
20240704,161700,1951438298,1518,1518,1518,1518,0
20240704,161600,1951438298,1518,1518,1518,1518,0
20240704,161500,1951438298,1518,1518,1518,1518,0
20240704,161400,1951438298,1518,1518,1518,1518,0
20240704,161300,1951438298,1518,1518,1518,1518,0
20240704,161200,1951438298,1518,1518,1518,1518,0
20240704,161100,1951438298,1518,1518,1518,1518,0
20240704,161000,1951438298,1518,1518,1518,1518,0
20240704,160900,1951438298,1518,1518,1518,1518,0
20240704,160800,1951438298,1518,1518,1518,1518,0
20240704,160700,1951438298,1518,1518,1518,1518,0
20240704,160600,1951438298,1518,1518,1518,1518,0
20240704,160500,1951438298,1518,1518,1518,1518,0
20240704,160400,1951438298,1518,1518,1518,1518,17699
20240704,160300,1951438298,1518,1518,1518,1518,0
20240704,160200,1951438298,1518,1518,1518,1518,0
20240704,160100,1951438298,1518,1518,1518,1518,0
20240704,160000,1951438298,1518,1518,1518,1518,0
20240704,155900,1951438298,1518,1518,1518,1518,0
20240704,155800,1951438298,1518,1518,1518,1518,0
20240704,155700,1951438298,1518,1518,1518,1518,0
20240704,155600,1951438298,1518,1518,1518,1518,0
20240704,155500,1951438298,1518,1518,1518,1518,0
20240704,155400,1951438298,1518,1518,1518,1518,0
20240704,155300,1951438298,1518,1518,1518,1518,0
20240704,155200,1951438298,1518,1518,1518,1518,0
20240704,155100,1951438298,1518,1518,1518,1518,0
20240704,155000,1951438298,1518,1518,1518,1518,0
20240704,154900,1951438298,1518,1518,1518,1518,0
20240704,154800,1951438298,1518,1518,1518,1518,0
20240704,154700,1951438298,1518,1518,1518,1518,0
20240704,154600,1951438298,1518,1518,1518,1518,0
20240704,154500,1951438298,1518,1518,1518,1518,0
20240704,154400,1951438298,1518,1518,1518,1518,0
20240704,154300,1951438298,1518,1518,1518,1518,0
20240704,154200,1951438298,1518,1518,1518,1518,0
20240704,154100,1951438298,1518,1518,1518,1518,0
20240704,154000,1951438298,1518,1518,1518,1518,0
20240704,153900,1951438298,1518,1518,1518,1518,0
20240704,153800,1951438298,1518,1518,1518,1518,0
20240704,153700,1951438298,1518,1518,1518,1518,0
20240704,153600,1951438298,1518,1518,1518,1518,0
20240704,153500,1951438298,1518,1518,1518,1518,0
20240704,153400,1951438298,1518,1518,1518,1518,17699
20240704,153300,1951438298,1518,1518,1518,1518,0
20240704,153200,1951438298,1518,1518,1518,1518,0
20240704,153100,1951438298,1518,1518,1518,1518,0
20240704,153000,1951438298,1518,1518,1518,1518,17699
20240704,152900,1924571216,1519,1519,1519,1519,0
20240704,152800,1924571216,1519,1519,1519,1519,0
20240704,152700,1924571216,1519,1519,1519,1519,0
20240704,152600,1924571216,1519,1519,1519,1519,0
20240704,152500,1924571216,1519,1519,1519,1519,0
20240704,152400,1924571216,1519,1519,1519,1519,0
20240704,152300,1924571216,1519,1519,1519,1519,0
20240704,152200,1924571216,1519,1519,1519,1519,0
20240704,152100,1924571216,1519,1519,1519,1519,0
20240704,152000,1924571216,1519,1519,1519,1519,0
20240704,151900,1924571216,1519,1518,1519,1516,21975
20240704,151800,1891233678,1519,1519,1519,1518,4664
20240704,151700,1884151113,1519,1518,1519,1518,410
20240704,151600,1883528703,1518,1518,1519,1518,762
20240704,151500,1882371986,1518,1519,1519,1518,1086
20240704,151400,1880722865,1519,1518,1519,1518,1451
20240704,151300,1878520240,1518,1519,1519,1517,2615
20240704,151200,1874551380,1519,1519,1519,1519,141
20240704,151100,1874337201,1519,1518,1520,1518,3538
20240704,151000,1868963171,1518,1518,1518,1518,2549
20240704,150900,1865093789,1518,1518,1518,1517,1569
20240704,150800,1862712132,1518,1518,1518,1518,3113
20240704,150700,1857986598,1518,1518,1518,1517,471
20240704,150600,1857271886,1518,1517,1518,1517,2828
20240704,150500,1852980809,1517,1518,1518,1517,117
20240704,150400,1852803229,1518,1518,1518,1517,4748
20240704,150300,1845599771,1518,1517,1518,1517,1117
20240704,150200,1843904423,1517,1517,1517,1517,1
20240704,150100,1843902906,1517,1518,1518,1517,1399
20240704,150000,1841779484,1518,1518,1518,1517,5813
20240704,145900,1832960959,1517,1518,1518,1517,1553
20240704,145800,1830604735,1518,1518,1518,1517,1318
20240704,145700,1828604231,1518,1518,1518,1518,23
20240704,145600,1828569317,1518,1518,1518,1517,148
20240704,145500,1828344749,1518,1517,1518,1517,307
20240704,145400,1827879006,1518,1518,1518,1517,2988
20240704,145300,1823346189,1518,1518,1518,1518,11
20240704,145200,1823329491,1518,1518,1518,1518,2
20240704,145100,1823326455,1518,1518,1518,1518,17
20240704,145000,1823300649,1518,1518,1518,1518,14
20240704,144900,1823279397,1518,1518,1518,1517,2315
20240704,144800,1819767227,1518,1518,1518,1517,3732
20240704,144700,1814102504,1517,1517,1518,1517,359
20240704,144600,1813557842,1517,1517,1517,1517,1093
20240704,144500,1811899761,1518,1517,1518,1517,414
20240704,144400,1811271315,1518,1517,1518,1517,30
20240704,144300,1811225795,1518,1517,1518,1517,11813
20240704,144200,1793305473,1517,1517,1517,1517,150
20240704,144100,1793077923,1516,1517,1517,1516,4834
20240704,144000,1785749476,1517,1517,1517,1516,2366
20240704,143900,1782162455,1517,1517,1517,1516,86
20240704,143800,1782031995,1517,1516,1517,1516,1577
20240704,143700,1779639687,1516,1516,1517,1516,5377
20240704,143600,1771487698,1516,1517,1517,1516,1553
20240704,143500,1769132761,1517,1517,1517,1516,5408
20240704,143400,1760930322,1517,1517,1517,1517,3393
20240704,143300,1755783141,1517,1517,1517,1517,1100
20240704,143200,1754114441,1517,1518,1518,1517,2956
20240704,143100,1749630067,1518,1519,1519,1518,205
20240704,143000,1749318799,1519,1519,1519,1519,12
20240704,142900,1749300571,1519,1519,1519,1518,44
20240704,142800,1749233740,1519,1517,1519,1517,760
20240704,142700,1748080542,1519,1517,1519,1517,9275
20240704,142600,1734010353,1517,1518,1518,1517,10301
20240704,142500,1718374721,1519,1519,1519,1518,297
20240704,142400,1717923872,1518,1519,1519,1518,51
20240704,142300,1717846404,1519,1519,1519,1518,328
20240704,142200,1717348177,1519,1519,1519,1519,401
20240704,142100,1716739058,1518,1519,1519,1518,331
20240704,142000,1716236275,1519,1519,1519,1518,956
20240704,141900,1714785011,1518,1518,1518,1518,659
20240704,141800,1713784649,1518,1518,1518,1518,2632
20240704,141700,1709789273,1518,1518,1518,1518,622
20240704,141600,1708845077,1518,1519,1519,1518,1866
20240704,141500,1706012388,1519,1519,1519,1519,674
20240704,141400,1704988582,1519,1518,1519,1518,554
20240704,141300,1704147228,1519,1519,1519,1519,250
20240704,141200,1703767478,1519,1518,1519,1518,402
20240704,141100,1703157140,1518,1518,1518,1518,1870
20240704,141000,1700318480,1518,1518,1518,1518,11041
20240704,140900,1683558242,1518,1518,1518,1518,1181
20240704,140800,1681765484,1519,1520,1520,1518,10124
20240704,140700,1666397054,1520,1518,1520,1518,1216
20240704,140600,1664550962,1518,1519,1519,1518,1074
20240704,140500,1662920310,1519,1519,1519,1518,402
20240704,140400,1662309772,1519,1519,1519,1518,1452
20240704,140300,1660104322,1519,1519,1519,1519,900
20240704,140200,1658737222,1519,1518,1519,1518,1222
20240704,140100,1656881007,1518,1519,1519,1518,1249
20240704,140000,1654984019,1519,1519,1519,1519,1
20240704,135900,1654982500,1519,1519,1519,1519,2979
20240704,135800,1650457399,1520,1520,1520,1520,3
20240704,135700,1650452839,1519,1519,1519,1519,116
20240704,135600,1650276635,1519,1520,1520,1519,194
20240704,135500,1649981948,1520,1520,1520,1520,19
20240704,135400,1649953068,1520,1520,1520,1520,1482
20240704,135300,1647700428,1521,1520,1521,1520,411
20240704,135200,1647075697,1521,1520,1521,1520,1809
20240704,135100,1644326015,1521,1522,1522,1521,4986
20240704,135000,1636741669,1522,1521,1522,1521,589
20240704,134900,1635845214,1521,1521,1521,1521,4825
20240704,134800,1628506389,1521,1522,1522,1521,3553
20240704,134700,1623100724,1522,1521,1522,1521,1110
20240704,134600,1621412354,1522,1521,1522,1521,5375
20240704,134500,1613236973,1521,1521,1521,1521,1645
20240704,134400,1610734928,1520,1521,1521,1520,531
20240704,134300,1609927796,1521,1520,1521,1520,635
20240704,134200,1608962361,1520,1521,1521,1520,1225
20240704,134100,1607099226,1521,1521,1521,1521,40
20240704,134000,1607038386,1520,1520,1520,1520,419
20240704,133900,1606401506,1520,1520,1520,1520,30
20240704,133800,1606355906,1521,1521,1521,1521,81
20240704,133700,1606232705,1520,1520,1520,1520,7
20240704,133600,1606222065,1520,1519,1520,1519,2332
20240704,133500,1602677880,1519,1520,1520,1519,4335
20240704,133400,1596090451,1520,1520,1520,1519,992
20240704,133300,1594582911,1521,1519,1521,1519,5
20240704,133200,1594575314,1519,1519,1519,1519,500
20240704,133100,1593815814,1519,1521,1521,1519,447
20240704,133000,1593136693,1520,1519,1520,1519,153
20240704,132900,1592904283,1520,1520,1520,1520,676
20240704,132800,1591876763,1520,1520,1521,1520,2015
20240704,132700,1588813961,1520,1520,1520,1520,1471
20240704,132600,1586578041,1521,1520,1521,1520,2505
20240704,132500,1582770440,1520,1521,1521,1520,405
20240704,132400,1582154735,1520,1520,1520,1520,1984
20240704,132300,1579139055,1521,1521,1521,1521,2
20240704,132200,1579136013,1521,1521,1521,1520,802
20240704,132100,1577916971,1520,1521,1521,1520,37
20240704,132000,1577860710,1520,1521,1521,1520,606
20240704,131900,1576939471,1521,1520,1521,1520,2008
20240704,131800,1573887110,1520,1520,1520,1520,5
20240704,131700,1573879510,1520,1521,1521,1520,651
20240704,131600,1572889490,1521,1521,1521,1521,214
20240704,131500,1572563996,1520,1521,1521,1520,1394
20240704,131400,1570444782,1521,1521,1521,1521,5
20240704,131300,1570437177,1521,1520,1521,1520,3267
20240704,131200,1565471328,1520,1520,1520,1520,17
20240704,131100,1565445488,1520,1520,1520,1520,237
20240704,131000,1565085248,1520,1520,1520,1520,13
20240704,130900,1565065488,1520,1519,1520,1519,591
20240704,130800,1564167508,1519,1520,1520,1519,1082
20240704,130700,1562522918,1520,1519,1520,1519,222
20240704,130600,1562185628,1519,1520,1520,1519,1005
20240704,130500,1560658505,1521,1521,1521,1519,1635
20240704,130400,1558173695,1521,1520,1521,1520,269
20240704,130300,1557764804,1520,1520,1520,1520,92
20240704,130200,1557624964,1520,1520,1520,1520,1504
20240704,130100,1555338884,1520,1519,1520,1519,205
20240704,130000,1555027389,1519,1519,1520,1519,3156
20240704,125900,1550230425,1519,1520,1520,1519,637
20240704,125800,1549262785,1519,1519,1519,1519,386
20240704,125700,1548676451,1520,1520,1520,1520,4
20240704,125600,1548670371,1519,1519,1519,1519,10760
20240704,125500,1532325931,1519,1519,1519,1519,478
20240704,125400,1531599849,1519,1519,1520,1519,841
20240704,125300,1530322368,1520,1520,1520,1520,1285
20240704,125200,1528369168,1520,1520,1520,1519,207
20240704,125100,1528054540,1520,1520,1520,1520,3
20240704,125000,1528049980,1519,1519,1519,1519,3
20240704,124900,1528045423,1519,1520,1520,1519,2069
20240704,124800,1524901583,1520,1519,1520,1519,2366
20240704,124700,1521305623,1519,1519,1519,1519,0
20240704,124600,1521305623,1519,1520,1520,1519,206
20240704,124500,1520992504,1519,1520,1520,1519,2559
20240704,124400,1517104324,1520,1519,1520,1519,3174
20240704,124300,1512282998,1519,1519,1519,1519,1974
20240704,124200,1509284492,1519,1519,1519,1518,696
20240704,124100,1508227325,1518,1518,1518,1518,0
20240704,124000,1508227325,1518,1518,1518,1518,3530
20240704,123900,1502868785,1518,1518,1518,1517,3299
20240704,123800,1497860932,1518,1518,1518,1518,85
20240704,123700,1497731902,1518,1518,1518,1517,1601
20240704,123600,1495301884,1518,1518,1518,1518,116
20240704,123500,1495125796,1518,1517,1518,1517,1717
20240704,123400,1492520390,1517,1517,1517,1517,3
20240704,123300,1492515839,1517,1517,1518,1517,3870
20240704,123200,1486644880,1517,1517,1518,1517,9420
20240704,123100,1472354521,1517,1517,1517,1517,201
20240704,123000,1472049604,1517,1517,1517,1516,725
20240704,122900,1470950379,1517,1517,1517,1516,2585
20240704,122800,1467029010,1517,1517,1517,1517,361
20240704,122700,1466481373,1517,1516,1517,1516,1570
20240704,122600,1464100963,1517,1517,1517,1517,1076
20240704,122500,1462468671,1517,1517,1517,1517,4884
20240704,122400,1455059643,1517,1517,1517,1517,288
20240704,122300,1454622747,1517,1516,1517,1516,5637
20240704,122200,1446075731,1517,1517,1517,1516,286
20240704,122100,1445642130,1517,1517,1517,1516,1404
20240704,122000,1443513460,1516,1517,1517,1516,493
20240704,121900,1442765580,1517,1517,1517,1517,322
20240704,121800,1442277106,1517,1517,1517,1517,1500
20240704,121700,1440001606,1518,1518,1518,1517,1046
20240704,121600,1438414778,1517,1517,1518,1517,2836
20240704,121500,1434112196,1517,1518,1518,1517,2065
20240704,121400,1430979520,1518,1518,1518,1518,23
20240704,121300,1430944606,1518,1518,1518,1518,85
20240704,121200,1430815576,1518,1518,1518,1518,2374
20240704,121100,1427211844,1518,1518,1518,1518,1351
20240704,121000,1425161026,1518,1518,1518,1518,1304
20240704,120900,1423181554,1518,1518,1518,1517,3116
20240704,120800,1418454475,1518,1518,1518,1517,525
20240704,120700,1417657846,1518,1518,1518,1518,23
20240704,120600,1417622932,1518,1518,1518,1518,1244
20240704,120500,1415734540,1518,1518,1518,1518,206
20240704,120400,1415421832,1518,1518,1518,1518,350
20240704,120300,1414890532,1518,1518,1518,1518,761
20240704,120200,1413735334,1518,1518,1518,1518,990
20240704,120100,1412232514,1516,1518,1518,1516,711
20240704,120000,1411154216,1518,1518,1518,1516,1929
20240704,115900,1408229626,1516,1518,1518,1516,3465
20240704,115800,1402975961,1518,1518,1518,1516,434
20240704,115700,1402317779,1516,1517,1517,1516,2780
20240704,115600,1398101918,1518,1518,1518,1517,2630
20240704,115500,1394111730,1518,1518,1518,1517,4161
20240704,115400,1387798402,1518,1518,1518,1517,3104
20240704,115300,1383086630,1517,1517,1517,1517,0
20240704,115200,1383086630,1517,1517,1517,1517,162
20240704,115100,1382840876,1517,1517,1517,1517,4109
20240704,115000,1376607523,1516,1517,1517,1516,649
20240704,114900,1375623139,1516,1516,1517,1516,704
20240704,114800,1374555872,1516,1517,1517,1516,601
20240704,114700,1373644655,1516,1517,1517,1516,1009
20240704,114600,1372115005,1517,1517,1517,1517,3104
20240704,114500,1367406237,1516,1517,1517,1516,1735
20240704,114400,1364774966,1517,1517,1518,1517,3064
20240704,114300,1360126877,1518,1518,1518,1517,1872
20240704,114200,1357286895,1518,1518,1518,1518,100
20240704,114100,1357135095,1517,1518,1518,1517,4634
20240704,114000,1350102715,1518,1518,1518,1517,501
20240704,113900,1349342667,1518,1517,1518,1517,41
20240704,113800,1349280464,1518,1518,1518,1518,3
20240704,113700,1349275910,1518,1518,1518,1518,17
20240704,113600,1349250104,1518,1517,1518,1517,51
20240704,113500,1349172736,1516,1518,1518,1516,4001
20240704,113400,1343106395,1517,1518,1518,1517,553
20240704,113300,1342267491,1518,1517,1518,1516,1527
20240704,113200,1339951217,1517,1518,1518,1517,184
20240704,113100,1339672019,1518,1518,1518,1516,284
20240704,113000,1339241445,1518,1517,1518,1516,8112
20240704,112900,1326936017,1518,1518,1518,1518,107
20240704,112800,1326773591,1518,1517,1518,1517,1454
20240704,112700,1324566469,1518,1518,1518,1517,3066
20240704,112600,1319913645,1518,1518,1518,1517,1813
20240704,112500,1317163205,1518,1517,1518,1517,1612
20240704,112400,1314716299,1518,1517,1518,1517,1185
20240704,112300,1312918651,1517,1517,1517,1517,750
20240704,112200,1311780901,1517,1517,1517,1517,155
20240704,112100,1311545766,1517,1517,1517,1517,3262
20240704,112000,1306597312,1517,1517,1517,1517,28
20240704,111900,1306554836,1517,1517,1517,1517,2511
20240704,111800,1302745649,1517,1517,1517,1516,13061
20240704,111700,1282934645,1516,1516,1517,1516,1908
20240704,111600,1280042017,1517,1517,1517,1517,61
20240704,111500,1279949480,1517,1516,1517,1516,13
20240704,111400,1279929760,1517,1517,1517,1516,889
20240704,111300,1278581301,1517,1517,1517,1516,6327
20240704,111200,1268989533,1516,1517,1517,1516,8440
20240704,111100,1256191480,1517,1516,1517,1516,237
20240704,111000,1255832052,1516,1517,1517,1516,4086
20240704,110900,1249634041,1517,1517,1517,1517,54
20240704,110800,1249552123,1517,1517,1517,1517,103
20240704,110700,1249395872,1517,1517,1517,1517,78
20240704,110600,1249277546,1517,1517,1517,1517,3806
20240704,110500,1243503844,1517,1517,1517,1517,45
20240704,110400,1243435579,1516,1517,1517,1516,4628
20240704,110300,1236415903,1517,1516,1517,1516,4162
20240704,110200,1230106310,1516,1516,1516,1515,6629
20240704,110100,1220061154,1516,1516,1516,1515,1355
20240704,110000,1218007124,1516,1516,1516,1515,621
20240704,105900,1217066192,1515,1516,1516,1515,8898
20240704,105800,1203585633,1516,1515,1516,1515,4012
20240704,105700,1197506745,1515,1516,1516,1515,2203
20240704,105600,1194168807,1516,1516,1517,1516,5289
20240704,105500,1186149673,1516,1516,1516,1516,304
20240704,105400,1185688809,1516,1517,1517,1515,2922
20240704,105300,1181259013,1517,1517,1517,1516,317
20240704,105200,1180778424,1517,1517,1517,1516,7358
20240704,105100,1169619620,1517,1517,1517,1516,132
20240704,105000,1169419476,1516,1517,1517,1516,2680
20240704,104900,1165356584,1516,1517,1517,1516,1118
20240704,104800,1163661693,1516,1516,1517,1516,1266
20240704,104700,1161742434,1516,1516,1516,1515,3997
20240704,104600,1155683982,1516,1516,1517,1516,5613
20240704,104500,1147173577,1517,1517,1517,1516,999
20240704,104400,1145658294,1517,1517,1517,1516,3566
20240704,104300,1140252030,1517,1517,1517,1516,219
20240704,104200,1139919907,1517,1516,1518,1516,1092
20240704,104100,1138263417,1517,1517,1518,1517,2202
20240704,104000,1134922883,1517,1516,1517,1515,2517
20240704,103900,1131107207,1516,1517,1517,1516,5622
20240704,103800,1122584042,1517,1517,1517,1516,864
20240704,103700,1121273554,1517,1517,1517,1517,1871
20240704,103600,1118435247,1517,1518,1518,1517,7501
20240704,103500,1107056128,1517,1517,1517,1517,381
20240704,103400,1106478151,1518,1516,1518,1516,1654
20240704,103300,1103970547,1515,1516,1516,1515,11232
20240704,103200,1086952074,1516,1516,1516,1515,710
20240704,103100,1085875774,1516,1516,1516,1515,8733
20240704,103000,1072639866,1516,1516,1516,1515,2562
20240704,102900,1068756259,1516,1515,1516,1515,1568
20240704,102800,1066379862,1515,1515,1515,1514,12895
20240704,102700,1046850325,1515,1516,1516,1514,47800
20240704,102600,974436412,1515,1517,1518,1515,40410
20240704,102500,913168025,1518,1519,1519,1518,2185
20240704,102400,909851192,1518,1517,1518,1517,9668
20240704,102300,895183354,1518,1519,1519,1517,439
20240704,102200,894516954,1519,1519,1519,1519,23
20240704,102100,894482017,1519,1519,1520,1518,5379
20240704,102000,886313398,1519,1519,1520,1518,339
20240704,101900,885798651,1520,1519,1520,1518,536
20240704,101800,884984541,1520,1520,1520,1520,7
20240704,101700,884973901,1520,1518,1520,1517,11558
20240704,101600,867435348,1520,1520,1520,1520,378
20240704,101500,866860788,1520,1520,1520,1518,4448
20240704,101400,860105705,1519,1520,1521,1519,17974
20240704,101300,832800385,1520,1521,1521,1520,1572
20240704,101200,830410823,1521,1521,1521,1520,1657
20240704,101100,827892173,1521,1520,1521,1520,1023
20240704,101000,826337190,1521,1520,1521,1520,1027
20240704,100900,824776123,1521,1521,1521,1520,1496
20240704,100800,822501976,1521,1521,1521,1520,344
20240704,100700,821978753,1521,1522,1522,1520,13468
20240704,100600,801496824,1522,1522,1522,1522,690
20240704,100500,800446644,1522,1521,1522,1521,2712
20240704,100400,796319806,1522,1521,1522,1521,292
20240704,100300,795875600,1520,1522,1522,1520,485
20240704,100200,795138238,1522,1521,1522,1520,1681
20240704,100100,792581650,1521,1521,1521,1520,948
20240704,100000,791140408,1521,1522,1522,1519,5189
20240704,095900,783251330,1522,1522,1522,1522,1512
20240704,095800,780950066,1522,1522,1522,1521,1253
20240704,095700,779044100,1522,1522,1522,1522,131
20240704,095600,778844718,1522,1522,1522,1521,2074
20240704,095500,775689090,1522,1522,1522,1521,9735
20240704,095400,760872570,1522,1523,1523,1522,15191
20240704,095300,737749709,1523,1523,1524,1523,1629
20240704,095200,735268741,1523,1523,1524,1523,5227
20240704,095100,727303874,1523,1524,1524,1522,1471
20240704,095000,725064237,1522,1523,1524,1522,2285
20240704,094900,721584110,1523,1523,1523,1523,667
20240704,094800,720568269,1523,1523,1523,1523,4478
20240704,094700,713748275,1523,1524,1524,1523,2111
20240704,094600,710532715,1524,1524,1524,1524,59
20240704,094500,710442799,1524,1523,1524,1523,2460
20240704,094400,706695869,1523,1523,1525,1523,5660
20240704,094300,698070678,1524,1524,1524,1523,238
20240704,094200,697707971,1524,1525,1525,1523,5407
20240704,094100,689464058,1525,1524,1525,1523,7838
20240704,094000,677523515,1524,1520,1524,1520,20335
20240704,093900,646610139,1519,1519,1519,1518,2691
20240704,093800,642523890,1519,1519,1519,1519,595
20240704,093700,641620085,1519,1519,1519,1519,1356
20240704,093600,639560321,1519,1520,1520,1519,387
20240704,093500,638972086,1520,1520,1520,1520,1696
20240704,093400,636394166,1520,1517,1520,1517,2893
20240704,093300,632004996,1516,1519,1519,1516,17613
20240704,093200,605282490,1518,1519,1519,1517,10830
20240704,093100,588844755,1519,1520,1520,1518,416
20240704,093000,588212717,1520,1521,1521,1520,2670
20240704,092900,584154066,1521,1523,1523,1521,2518
20240704,092800,580322164,1521,1515,1522,1515,51823
20240704,092700,501638288,1515,1517,1517,1515,16993
20240704,092600,475874124,1517,1517,1517,1517,9027
20240704,092500,462180165,1517,1518,1519,1517,3909
20240704,092400,456247710,1518,1518,1519,1517,29646
20240704,092300,411266244,1518,1518,1519,1517,6723
20240704,092200,401061712,1518,1518,1519,1517,9648
20240704,092100,386414898,1518,1518,1518,1517,10062
20240704,092000,371142924,1518,1519,1520,1518,18500
20240704,091900,343043642,1520,1522,1522,1520,7254
20240704,091800,332015433,1523,1523,1523,1523,669
20240704,091700,330996546,1523,1520,1523,1520,1139
20240704,091600,329262176,1520,1521,1523,1520,9620
20240704,091500,314632799,1523,1524,1524,1523,5941
20240704,091400,305584599,1524,1526,1526,1519,17925
20240704,091300,278307267,1526,1520,1526,1520,2707
20240704,091200,274187034,1520,1526,1526,1520,18328
20240704,091100,246292935,1526,1526,1526,1525,8861
20240704,091000,232772687,1526,1526,1527,1526,6080
20240704,090900,223494104,1525,1524,1526,1520,24734
20240704,090800,185792306,1523,1523,1524,1523,7918
20240704,090700,173729836,1519,1521,1523,1519,5802
20240704,090600,164910364,1523,1524,1524,1523,878
20240704,090500,163572329,1524,1519,1524,1517,32342
20240704,090400,114466267,1518,1520,1520,1518,3233
20240704,090300,109554024,1520,1523,1523,1519,16437
20240704,090200,84568076,1523,1521,1525,1521,10118
20240704,090100,69175706,1521,1525,1527,1519,31126
20240704,090000,21764143,1525,1525,1526,1525,10897