stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,183400,1525530596,1486,1486,1486,1486,31338
20240709,183300,1525530596,1486,1486,1486,1486,0
20240709,183200,1525530596,1486,1486,1486,1486,0
20240709,183100,1525530596,1486,1486,1486,1486,0
20240709,183000,1525530596,1486,1486,1486,1486,0
20240709,182900,1525530596,1486,1486,1486,1486,0
20240709,182800,1525530596,1486,1486,1486,1486,0
20240709,182700,1525530596,1486,1486,1486,1486,0
20240709,182600,1525530596,1486,1486,1486,1486,0
20240709,182500,1525530596,1486,1486,1486,1486,0
20240709,182400,1525530596,1486,1486,1486,1486,0
20240709,182300,1525530596,1486,1486,1486,1486,0
20240709,182200,1525530596,1486,1486,1486,1486,0
20240709,182100,1525530596,1486,1486,1486,1486,0
20240709,182000,1525530596,1486,1486,1486,1486,0
20240709,181900,1525530596,1486,1486,1486,1486,0
20240709,181800,1525530596,1486,1486,1486,1486,0
20240709,181700,1525530596,1486,1486,1486,1486,0
20240709,181600,1525530596,1486,1486,1486,1486,0
20240709,181500,1525530596,1486,1486,1486,1486,0
20240709,181400,1525530596,1486,1486,1486,1486,0
20240709,181300,1525530596,1486,1486,1486,1486,0
20240709,181200,1525530596,1486,1486,1486,1486,0
20240709,181100,1525530596,1486,1486,1486,1486,0
20240709,181000,1525530596,1486,1486,1486,1486,0
20240709,180900,1525530596,1486,1486,1486,1486,0
20240709,180800,1525530596,1486,1486,1486,1486,0
20240709,180700,1525530596,1486,1486,1486,1486,0
20240709,180600,1525530596,1486,1486,1486,1486,0
20240709,180500,1525530596,1486,1486,1486,1486,0
20240709,180400,1525530596,1486,1486,1486,1486,31338
20240709,180300,1525530596,1486,1486,1486,1486,0
20240709,180200,1525530596,1486,1486,1486,1486,0
20240709,180100,1525530596,1486,1486,1486,1486,0
20240709,180000,1525530596,1486,1486,1486,1486,0
20240709,175900,1525530596,1486,1486,1486,1486,0
20240709,175800,1525530596,1486,1486,1486,1486,0
20240709,175700,1525530596,1486,1486,1486,1486,0
20240709,175600,1525530596,1486,1486,1486,1486,0
20240709,175500,1525530596,1486,1486,1486,1486,0
20240709,175400,1525530596,1486,1486,1486,1486,0
20240709,175300,1525530596,1486,1486,1486,1486,0
20240709,175200,1525530596,1486,1486,1486,1486,0
20240709,175100,1525530596,1486,1486,1486,1486,0
20240709,175000,1525530596,1486,1486,1486,1486,0
20240709,174900,1525530596,1486,1486,1486,1486,0
20240709,174800,1525530596,1486,1486,1486,1486,0
20240709,174700,1525530596,1486,1486,1486,1486,0
20240709,174600,1525530596,1486,1486,1486,1486,0
20240709,174500,1525530596,1486,1486,1486,1486,0
20240709,174400,1525530596,1486,1486,1486,1486,0
20240709,174300,1525530596,1486,1486,1486,1486,0
20240709,174200,1525530596,1486,1486,1486,1486,0
20240709,174100,1525530596,1486,1486,1486,1486,0
20240709,174000,1525530596,1486,1486,1486,1486,0
20240709,173900,1525530596,1486,1486,1486,1486,0
20240709,173800,1525530596,1486,1486,1486,1486,0
20240709,173700,1525530596,1486,1486,1486,1486,0
20240709,173600,1525530596,1486,1486,1486,1486,0
20240709,173500,1525530596,1486,1486,1486,1486,0
20240709,173400,1525530596,1486,1486,1486,1486,31338
20240709,173300,1525530596,1486,1486,1486,1486,0
20240709,173200,1525530596,1486,1486,1486,1486,0
20240709,173100,1525530596,1486,1486,1486,1486,0
20240709,173000,1525530596,1486,1486,1486,1486,0
20240709,172900,1525530596,1486,1486,1486,1486,0
20240709,172800,1525530596,1486,1486,1486,1486,0
20240709,172700,1525530596,1486,1486,1486,1486,0
20240709,172600,1525530596,1486,1486,1486,1486,0
20240709,172500,1525530596,1486,1486,1486,1486,0
20240709,172400,1525530596,1486,1486,1486,1486,0
20240709,172300,1525530596,1486,1486,1486,1486,0
20240709,172200,1525530596,1486,1486,1486,1486,0
20240709,172100,1525530596,1486,1486,1486,1486,0
20240709,172000,1525530596,1486,1486,1486,1486,0
20240709,171900,1525530596,1486,1486,1486,1486,0
20240709,171800,1525530596,1486,1486,1486,1486,0
20240709,171700,1525530596,1486,1486,1486,1486,0
20240709,171600,1525530596,1486,1486,1486,1486,0
20240709,171500,1525530596,1486,1486,1486,1486,0
20240709,171400,1525530596,1486,1486,1486,1486,0
20240709,171300,1525530596,1486,1486,1486,1486,0
20240709,171200,1525530596,1486,1486,1486,1486,0
20240709,171100,1525530596,1486,1486,1486,1486,0
20240709,171000,1525530596,1486,1486,1486,1486,0
20240709,170900,1525530596,1486,1486,1486,1486,0
20240709,170800,1525530596,1486,1486,1486,1486,0
20240709,170700,1525530596,1486,1486,1486,1486,0
20240709,170600,1525530596,1486,1486,1486,1486,0
20240709,170500,1525530596,1486,1486,1486,1486,0
20240709,170400,1525530596,1486,1486,1486,1486,31338
20240709,170300,1525530596,1486,1486,1486,1486,0
20240709,170200,1525530596,1486,1486,1486,1486,0
20240709,170100,1525530596,1486,1486,1486,1486,0
20240709,170000,1525530596,1486,1486,1486,1486,0
20240709,165900,1525530596,1486,1486,1486,1486,0
20240709,165800,1525530596,1486,1486,1486,1486,0
20240709,165700,1525530596,1486,1486,1486,1486,0
20240709,165600,1525530596,1486,1486,1486,1486,0
20240709,165500,1525530596,1486,1486,1486,1486,0
20240709,165400,1525530596,1486,1486,1486,1486,0
20240709,165300,1525530596,1486,1486,1486,1486,0
20240709,165200,1525530596,1486,1486,1486,1486,0
20240709,165100,1525530596,1486,1486,1486,1486,0
20240709,165000,1525530596,1486,1486,1486,1486,0
20240709,164900,1525530596,1486,1486,1486,1486,0
20240709,164800,1525530596,1486,1486,1486,1486,0
20240709,164700,1525530596,1486,1486,1486,1486,0
20240709,164600,1525530596,1486,1486,1486,1486,0
20240709,164500,1525530596,1486,1486,1486,1486,0
20240709,164400,1525530596,1486,1486,1486,1486,0
20240709,164300,1525530596,1486,1486,1486,1486,0
20240709,164200,1525530596,1486,1486,1486,1486,0
20240709,164100,1525530596,1486,1486,1486,1486,0
20240709,164000,1525530596,1486,1486,1486,1486,0
20240709,163900,1525530596,1486,1486,1486,1486,0
20240709,163800,1525530596,1486,1486,1486,1486,0
20240709,163700,1525530596,1486,1486,1486,1486,0
20240709,163600,1525530596,1486,1486,1486,1486,0
20240709,163500,1525530596,1486,1486,1486,1486,0
20240709,163400,1525530596,1486,1486,1486,1486,31338
20240709,163300,1525530596,1486,1486,1486,1486,0
20240709,163200,1525530596,1486,1486,1486,1486,0
20240709,163100,1525530596,1486,1486,1486,1486,0
20240709,163000,1525530596,1486,1486,1486,1486,0
20240709,162900,1525530596,1486,1486,1486,1486,0
20240709,162800,1525530596,1486,1486,1486,1486,0
20240709,162700,1525530596,1486,1486,1486,1486,0
20240709,162600,1525530596,1486,1486,1486,1486,0
20240709,162500,1525530596,1486,1486,1486,1486,0
20240709,162400,1525530596,1486,1486,1486,1486,0
20240709,162300,1525530596,1486,1486,1486,1486,0
20240709,162200,1525530596,1486,1486,1486,1486,0
20240709,162100,1525530596,1486,1486,1486,1486,0
20240709,162000,1525530596,1486,1486,1486,1486,0
20240709,161900,1525530596,1486,1486,1486,1486,0
20240709,161800,1525530596,1486,1486,1486,1486,0
20240709,161700,1525530596,1486,1486,1486,1486,0
20240709,161600,1525530596,1486,1486,1486,1486,0
20240709,161500,1525530596,1486,1486,1486,1486,0
20240709,161400,1525530596,1486,1486,1486,1486,0
20240709,161300,1525530596,1486,1486,1486,1486,0
20240709,161200,1525530596,1486,1486,1486,1486,0
20240709,161100,1525530596,1486,1486,1486,1486,0
20240709,161000,1525530596,1486,1486,1486,1486,0
20240709,160900,1525530596,1486,1486,1486,1486,0
20240709,160800,1525530596,1486,1486,1486,1486,0
20240709,160700,1525530596,1486,1486,1486,1486,0
20240709,160600,1525530596,1486,1486,1486,1486,0
20240709,160500,1525530596,1486,1486,1486,1486,0
20240709,160400,1525530596,1486,1486,1486,1486,31338
20240709,160300,1525530596,1486,1486,1486,1486,0
20240709,160200,1525530596,1486,1486,1486,1486,0
20240709,160100,1525530596,1486,1486,1486,1486,0
20240709,160000,1525530596,1486,1486,1486,1486,0
20240709,155900,1525530596,1486,1486,1486,1486,0
20240709,155800,1525530596,1486,1486,1486,1486,0
20240709,155700,1525530596,1486,1486,1486,1486,0
20240709,155600,1525530596,1486,1486,1486,1486,0
20240709,155500,1525530596,1486,1486,1486,1486,0
20240709,155400,1525530596,1486,1486,1486,1486,0
20240709,155300,1525530596,1486,1486,1486,1486,0
20240709,155200,1525530596,1486,1486,1486,1486,0
20240709,155100,1525530596,1486,1486,1486,1486,0
20240709,155000,1525530596,1486,1486,1486,1486,0
20240709,154900,1525530596,1486,1486,1486,1486,0
20240709,154800,1525530596,1486,1486,1486,1486,0
20240709,154700,1525530596,1486,1486,1486,1486,0
20240709,154600,1525530596,1486,1486,1486,1486,0
20240709,154500,1525530596,1486,1486,1486,1486,0
20240709,154400,1525530596,1486,1486,1486,1486,0
20240709,154300,1525530596,1486,1486,1486,1486,0
20240709,154200,1525530596,1486,1486,1486,1486,0
20240709,154100,1525530596,1486,1486,1486,1486,0
20240709,154000,1525530596,1486,1486,1486,1486,0
20240709,153900,1525530596,1486,1486,1486,1486,0
20240709,153800,1525530596,1486,1486,1486,1486,0
20240709,153700,1525530596,1486,1486,1486,1486,0
20240709,153600,1525530596,1486,1486,1486,1486,0
20240709,153500,1525530596,1486,1486,1486,1486,0
20240709,153400,1525530596,1486,1486,1486,1486,31338
20240709,153300,1525530596,1486,1486,1486,1486,0
20240709,153200,1525530596,1486,1486,1486,1486,0
20240709,153100,1525530596,1486,1486,1486,1486,0
20240709,153000,1525530596,1486,1486,1486,1486,31338
20240709,152900,1478962328,1486,1486,1486,1486,0
20240709,152800,1478962328,1486,1486,1486,1486,0
20240709,152700,1478962328,1486,1486,1486,1486,0
20240709,152600,1478962328,1486,1486,1486,1486,0
20240709,152500,1478962328,1486,1486,1486,1486,0
20240709,152400,1478962328,1486,1486,1486,1486,0
20240709,152300,1478962328,1486,1486,1486,1486,0
20240709,152200,1478962328,1486,1486,1486,1486,0
20240709,152100,1478962328,1486,1486,1486,1486,0
20240709,152000,1478962328,1486,1486,1486,1486,0
20240709,151900,1478962328,1486,1486,1486,1485,2903
20240709,151800,1474648594,1485,1485,1485,1485,600
20240709,151700,1473757594,1485,1485,1486,1485,5340
20240709,151600,1465827693,1485,1485,1486,1485,10378
20240709,151500,1450415830,1485,1485,1485,1484,3537
20240709,151400,1445163986,1485,1485,1485,1485,2258
20240709,151300,1441810856,1484,1484,1485,1484,1173
20240709,151200,1440069038,1485,1485,1485,1484,1477
20240709,151100,1437875736,1485,1484,1485,1484,1394
20240709,151000,1435806228,1484,1485,1486,1484,2791
20240709,150900,1431661971,1485,1485,1486,1485,7684
20240709,150800,1420251224,1485,1485,1485,1485,5050
20240709,150700,1412751974,1485,1485,1485,1485,726
20240709,150600,1411673864,1485,1485,1485,1485,536
20240709,150500,1410877904,1485,1486,1486,1485,106
20240709,150400,1410720391,1486,1486,1486,1485,504
20240709,150300,1409971484,1486,1486,1486,1485,1164
20240709,150200,1408241919,1485,1485,1486,1485,1119
20240709,150100,1406579818,1485,1485,1486,1485,2090
20240709,150000,1403475006,1486,1486,1486,1486,102
20240709,145900,1403323434,1486,1485,1486,1485,698
20240709,145800,1402286523,1485,1484,1485,1484,1063
20240709,145700,1400708004,1484,1484,1484,1484,1228
20240709,145600,1398885652,1485,1485,1485,1485,1101
20240709,145500,1397250667,1485,1484,1485,1484,1663
20240709,145400,1394782215,1485,1486,1486,1484,7356
20240709,145300,1383859005,1486,1486,1486,1486,16
20240709,145200,1383835229,1486,1486,1486,1485,3549
20240709,145100,1378561471,1486,1487,1487,1486,1963
20240709,145000,1375644449,1487,1487,1487,1487,48
20240709,144900,1375573073,1487,1487,1487,1486,4454
20240709,144800,1368949980,1487,1486,1487,1486,1388
20240709,144700,1366887101,1486,1485,1486,1485,739
20240709,144600,1365789486,1486,1487,1487,1485,7074
20240709,144500,1355280420,1487,1486,1487,1486,8256
20240709,144400,1343009624,1486,1484,1486,1484,1065
20240709,144300,1341428908,1484,1484,1484,1484,1442
20240709,144200,1339288980,1484,1483,1484,1483,2124
20240709,144100,1336137065,1484,1484,1484,1483,615
20240709,144000,1335224942,1484,1484,1484,1483,2038
20240709,143900,1332200585,1484,1484,1484,1484,0
20240709,143800,1332200585,1484,1483,1484,1483,919
20240709,143700,1330837707,1483,1483,1484,1483,95
20240709,143600,1330696816,1483,1483,1483,1483,3562
20240709,143500,1325414370,1483,1483,1484,1483,3945
20240709,143400,1319563893,1484,1483,1484,1483,502
20240709,143300,1318818926,1483,1484,1484,1483,105
20240709,143200,1318663197,1483,1484,1484,1483,1416
20240709,143100,1316561933,1484,1484,1484,1483,4067
20240709,143000,1310526680,1484,1484,1484,1484,10
20240709,142900,1310511840,1484,1483,1484,1483,1490
20240709,142800,1308301123,1483,1484,1484,1483,3212
20240709,142700,1303534726,1483,1484,1484,1483,695
20240709,142600,1302504025,1483,1483,1483,1483,178
20240709,142500,1302240051,1484,1484,1484,1483,1139
20240709,142400,1300550906,1484,1483,1484,1483,13
20240709,142300,1300531626,1483,1483,1484,1483,1159
20240709,142200,1298812828,1483,1484,1484,1483,26
20240709,142100,1298774265,1483,1483,1484,1483,20
20240709,142000,1298744595,1484,1484,1484,1484,10
20240709,141900,1298729755,1484,1484,1484,1484,1968
20240709,141800,1295809243,1484,1484,1485,1484,3899
20240709,141700,1290023027,1484,1484,1484,1484,937
20240709,141600,1288632519,1484,1486,1486,1484,1287
20240709,141500,1286720845,1484,1484,1485,1484,619
20240709,141400,1285802219,1484,1484,1484,1484,0
20240709,141300,1285802219,1484,1484,1484,1484,204
20240709,141200,1285499483,1484,1484,1486,1484,24
20240709,141100,1285463861,1484,1486,1486,1484,16225
20240709,141000,1261384970,1486,1485,1486,1484,11113
20240709,140900,1244877143,1485,1485,1485,1485,156
20240709,140800,1244645483,1485,1485,1485,1485,100
20240709,140700,1244496983,1485,1485,1485,1485,100
20240709,140600,1244348483,1485,1485,1485,1485,1320
20240709,140500,1242388283,1485,1485,1485,1485,143
20240709,140400,1242175928,1485,1485,1485,1485,6459
20240709,140300,1232584313,1485,1484,1485,1484,28
20240709,140200,1232542749,1484,1484,1485,1484,15
20240709,140100,1232520486,1484,1485,1485,1484,6210
20240709,140000,1223299036,1485,1485,1485,1484,5667
20240709,135900,1214883582,1485,1485,1485,1484,2339
20240709,135800,1211410202,1484,1485,1485,1484,2164
20240709,135700,1208197162,1484,1484,1484,1484,3252
20240709,135600,1203371194,1484,1484,1484,1484,31
20240709,135500,1203325190,1484,1484,1484,1484,0
20240709,135400,1203325190,1484,1484,1484,1483,6104
20240709,135300,1194267189,1484,1484,1484,1484,351
20240709,135200,1193746305,1484,1484,1484,1484,1715
20240709,135100,1191201245,1484,1485,1485,1484,205
20240709,135000,1190896920,1485,1485,1485,1484,10214
20240709,134900,1175729575,1484,1484,1484,1484,93
20240709,134800,1175591563,1485,1483,1485,1483,4901
20240709,134700,1168318270,1483,1484,1484,1483,226
20240709,134600,1167982941,1484,1483,1484,1483,1920
20240709,134500,1165134232,1483,1483,1484,1483,4872
20240709,134400,1157908856,1483,1484,1484,1483,825
20240709,134300,1156685365,1484,1484,1484,1484,832
20240709,134200,1155450677,1483,1483,1484,1483,728
20240709,134100,1154371052,1484,1483,1484,1483,115
20240709,134000,1154200429,1483,1484,1484,1483,2070
20240709,133900,1151130505,1484,1483,1484,1483,568
20240709,133800,1150288098,1483,1483,1484,1483,8198
20240709,133700,1138130444,1484,1483,1484,1483,8368
20240709,133600,1125720670,1484,1484,1484,1484,272
20240709,133500,1125317022,1484,1484,1484,1484,355
20240709,133400,1124790202,1484,1484,1484,1483,42
20240709,133300,1124727877,1484,1484,1484,1484,61
20240709,133200,1124637353,1483,1484,1484,1483,23608
20240709,133100,1089623320,1484,1483,1484,1483,347
20240709,133000,1089108636,1483,1483,1483,1483,10
20240709,132900,1089093806,1483,1483,1483,1483,1000
20240709,132800,1087610806,1483,1484,1484,1483,3965
20240709,132700,1081727037,1484,1483,1484,1483,2454
20240709,132600,1078086601,1484,1483,1484,1483,70
20240709,132500,1077982773,1484,1484,1484,1483,580
20240709,132400,1077122527,1483,1483,1483,1483,1142
20240709,132300,1075428941,1483,1483,1483,1483,895
20240709,132200,1074101656,1483,1483,1484,1483,623
20240709,132100,1073177733,1483,1484,1484,1483,202
20240709,132000,1072878040,1483,1484,1484,1483,2787
20240709,131900,1068742665,1483,1483,1483,1483,550
20240709,131800,1067927015,1483,1483,1484,1483,6799
20240709,131700,1057843948,1483,1484,1484,1483,1077
20240709,131600,1056246594,1484,1484,1484,1484,232
20240709,131500,1055902306,1484,1483,1484,1483,2166
20240709,131400,1052687988,1484,1483,1484,1483,151
20240709,131300,1052463940,1483,1483,1484,1483,2339
20240709,131200,1048994703,1483,1483,1483,1483,2
20240709,131100,1048991737,1483,1484,1484,1483,8794
20240709,131000,1035941518,1485,1485,1485,1485,12
20240709,130900,1035923698,1485,1485,1485,1485,230
20240709,130800,1035582148,1485,1485,1485,1485,6374
20240709,130700,1026116758,1485,1484,1485,1484,1850
20240709,130600,1023369516,1485,1484,1485,1484,2052
20240709,130500,1020323448,1484,1485,1485,1484,1027
20240709,130400,1018798380,1485,1485,1485,1485,898
20240709,130300,1017464850,1484,1485,1485,1484,879
20240709,130200,1016159577,1484,1485,1485,1484,60
20240709,130100,1016070479,1485,1485,1485,1484,2077
20240709,130000,1012986207,1485,1484,1485,1484,1783
20240709,125900,1010340228,1484,1485,1485,1484,829
20240709,125800,1009109188,1485,1485,1485,1484,1683
20240709,125700,1006610243,1484,1485,1485,1484,1032
20240709,125600,1005077945,1485,1484,1485,1484,1116
20240709,125500,1003421686,1484,1484,1485,1484,594
20240709,125400,1002540177,1484,1485,1485,1484,130
20240709,125300,1002347202,1484,1485,1485,1484,2085
20240709,125200,999253042,1484,1485,1485,1484,1511
20240709,125100,997010603,1485,1485,1485,1485,986
20240709,125000,995546393,1485,1485,1485,1485,50
20240709,124900,995472143,1485,1485,1485,1484,6674
20240709,124800,985561341,1485,1485,1485,1485,968
20240709,124700,984123861,1485,1485,1485,1485,9093
20240709,124600,970620756,1485,1485,1485,1485,1258
20240709,124500,968752626,1485,1485,1485,1485,4314
20240709,124400,962346336,1485,1485,1485,1485,213
20240709,124300,962030031,1486,1486,1486,1486,14
20240709,124200,962009227,1486,1486,1486,1486,6036
20240709,124100,953039731,1486,1486,1486,1485,200
20240709,124000,952742625,1486,1486,1486,1486,2019
20240709,123900,949742391,1486,1486,1486,1486,2
20240709,123800,949739419,1486,1486,1486,1486,670
20240709,123700,948743799,1486,1485,1486,1485,702
20240709,123600,947701321,1485,1485,1485,1485,42
20240709,123500,947638951,1486,1486,1486,1486,1226
20240709,123400,945817115,1485,1486,1486,1485,146
20240709,123300,945600275,1485,1485,1485,1485,200
20240709,123200,945303275,1485,1486,1486,1485,101
20240709,123100,945153190,1485,1485,1485,1485,3151
20240709,123000,940473955,1485,1486,1486,1485,522
20240709,122900,939698424,1485,1485,1486,1485,1579
20240709,122800,937353605,1485,1485,1485,1485,715
20240709,122700,936291830,1485,1486,1486,1485,591
20240709,122600,935413718,1486,1486,1486,1486,1350
20240709,122500,933407618,1485,1485,1485,1485,1886
20240709,122400,930606908,1486,1486,1486,1485,18739
20240709,122300,902766250,1486,1485,1486,1485,1361
20240709,122200,900745152,1485,1485,1485,1485,456
20240709,122100,900067992,1485,1485,1485,1485,998
20240709,122000,898585962,1484,1485,1485,1484,106
20240709,121900,898428652,1485,1484,1485,1484,111
20240709,121800,898263827,1484,1484,1485,1484,1067
20240709,121700,896679399,1485,1485,1485,1485,505
20240709,121600,895929474,1485,1484,1485,1484,706
20240709,121500,894881719,1484,1485,1485,1484,300
20240709,121400,894436468,1484,1484,1484,1484,352
20240709,121300,893914100,1484,1484,1484,1484,120
20240709,121200,893736020,1484,1484,1484,1484,1360
20240709,121100,891717780,1484,1484,1484,1484,213
20240709,121000,891401688,1484,1484,1484,1484,0
20240709,120900,891401688,1484,1484,1484,1484,647
20240709,120800,890441540,1484,1484,1484,1484,2061
20240709,120700,887383016,1484,1485,1485,1484,1552
20240709,120600,885078801,1485,1485,1485,1485,65
20240709,120500,884982276,1485,1484,1485,1484,547
20240709,120400,884170495,1485,1485,1485,1485,3
20240709,120300,884166040,1484,1485,1485,1484,1523
20240709,120200,881905895,1485,1485,1485,1485,3
20240709,120100,881901440,1485,1485,1485,1483,2049
20240709,120000,878861489,1485,1485,1485,1485,1
20240709,115900,878860004,1485,1485,1485,1484,135
20240709,115800,878659553,1484,1484,1484,1484,363
20240709,115700,878120861,1483,1484,1484,1483,3055
20240709,115600,873587591,1484,1484,1484,1484,1437
20240709,115500,871455083,1484,1484,1484,1484,49
20240709,115400,871382367,1484,1484,1484,1484,226
20240709,115300,871046983,1485,1484,1485,1484,59
20240709,115200,870959390,1485,1485,1485,1485,462
20240709,115100,870273320,1485,1485,1485,1485,712
20240709,115000,869216000,1485,1484,1485,1484,194
20240709,114900,868928032,1484,1484,1484,1484,1461
20240709,114800,866759908,1484,1484,1484,1484,546
20240709,114700,865949644,1484,1484,1484,1484,140
20240709,114600,865741884,1484,1484,1484,1484,650
20240709,114500,864777284,1484,1484,1484,1484,778
20240709,114400,863622732,1484,1484,1485,1484,1890
20240709,114300,860816679,1484,1484,1484,1484,182
20240709,114200,860546591,1484,1484,1485,1484,5277
20240709,114100,852715318,1484,1485,1485,1484,434
20240709,114000,852071228,1484,1485,1485,1484,141
20240709,113900,851861844,1485,1484,1485,1483,2953
20240709,113800,847479606,1484,1485,1485,1484,3108
20240709,113700,842867289,1485,1485,1485,1484,20
20240709,113600,842837593,1485,1485,1485,1485,17
20240709,113500,842812348,1484,1484,1484,1484,1730
20240709,113400,840245028,1485,1485,1485,1484,1819
20240709,113300,837543835,1486,1485,1486,1485,501
20240709,113200,836799849,1485,1486,1486,1485,135
20240709,113100,836599273,1485,1485,1486,1485,1075
20240709,113000,835002897,1485,1485,1485,1485,10
20240709,112900,834988047,1485,1485,1485,1485,505
20240709,112800,834238122,1485,1485,1485,1485,89
20240709,112700,834105957,1484,1484,1484,1484,74
20240709,112600,833996141,1484,1484,1484,1484,25
20240709,112500,833959041,1484,1484,1484,1484,1690
20240709,112400,831451081,1484,1484,1484,1484,1006
20240709,112300,829958177,1484,1484,1484,1484,694
20240709,112200,828928281,1483,1484,1484,1483,299
20240709,112100,828484567,1484,1485,1485,1484,2050
20240709,112000,825440570,1485,1486,1486,1485,814
20240709,111900,824231382,1485,1485,1485,1485,956
20240709,111800,822811722,1485,1485,1485,1485,22
20240709,111700,822779052,1484,1483,1485,1483,389
20240709,111600,822201533,1485,1485,1485,1483,7253
20240709,111500,811438082,1485,1484,1485,1484,335
20240709,111400,810940652,1485,1485,1485,1485,33
20240709,111300,810891647,1485,1485,1486,1485,3654
20240709,111200,805465447,1486,1485,1486,1485,118
20240709,111100,805290215,1485,1485,1485,1485,7139
20240709,111000,794688800,1485,1485,1485,1485,0
20240709,110900,794688800,1485,1485,1485,1485,354
20240709,110800,794163110,1485,1488,1488,1485,1124
20240709,110700,792492763,1486,1487,1488,1486,979
20240709,110600,791037738,1487,1487,1487,1487,1058
20240709,110500,789464492,1487,1487,1487,1487,515
20240709,110400,788698687,1485,1488,1488,1485,59
20240709,110300,788611003,1488,1488,1488,1488,3366
20240709,110200,783602395,1488,1487,1488,1485,8396
20240709,110100,771131624,1489,1489,1489,1488,8319
20240709,110000,758744635,1489,1485,1489,1484,2557
20240709,105900,754940638,1484,1487,1487,1484,700
20240709,105800,753901795,1487,1484,1487,1484,6283
20240709,105700,744559034,1487,1485,1487,1485,352
20240709,105600,744036214,1485,1487,1487,1485,649
20240709,105500,743072439,1488,1486,1488,1486,11121
20240709,105400,726533942,1486,1486,1486,1485,464
20240709,105300,725844550,1485,1485,1485,1485,3456
20240709,105200,720712390,1485,1484,1485,1484,144
20240709,105100,720498576,1484,1485,1485,1484,506
20240709,105000,719747232,1485,1484,1485,1484,183
20240709,104900,719475640,1484,1485,1485,1484,1318
20240709,104800,717518710,1484,1484,1485,1484,590
20240709,104700,716643140,1485,1485,1485,1484,2585
20240709,104600,712806715,1485,1485,1485,1485,240
20240709,104500,712450315,1485,1485,1485,1484,707
20240709,104400,711400470,1485,1485,1485,1485,3503
20240709,104300,706198515,1485,1484,1485,1484,3892
20240709,104200,700420421,1485,1485,1485,1485,1587
20240709,104100,698063726,1485,1485,1486,1485,5554
20240709,104000,689815536,1485,1485,1485,1485,503
20240709,103900,689068581,1485,1485,1485,1485,48
20240709,103800,688997301,1485,1485,1486,1485,1177
20240709,103700,687249330,1485,1486,1486,1485,754
20240709,103600,686129086,1486,1486,1486,1486,449
20240709,103500,685461872,1486,1486,1486,1485,115
20240709,103400,685291012,1485,1484,1485,1484,1093
20240709,103300,683668415,1485,1485,1485,1485,2
20240709,103200,683665445,1484,1485,1485,1484,5054
20240709,103100,676164907,1485,1485,1485,1484,3647
20240709,103000,670750063,1484,1485,1485,1484,1455
20240709,102900,668589403,1485,1485,1485,1485,36
20240709,102800,668535943,1485,1485,1485,1485,118
20240709,102700,668360713,1485,1485,1485,1485,10
20240709,102600,668345863,1485,1486,1486,1485,16
20240709,102500,668322096,1486,1484,1486,1484,1542
20240709,102400,666033501,1485,1485,1485,1485,528
20240709,102300,665249421,1485,1485,1485,1484,960
20240709,102200,663823896,1485,1485,1485,1484,3882
20240709,102100,658059129,1485,1484,1485,1484,5581
20240709,102000,649771379,1485,1484,1485,1483,1362
20240709,101900,647750370,1484,1484,1484,1483,787
20240709,101800,646583094,1483,1484,1484,1483,1567
20240709,101700,644257966,1484,1483,1484,1483,10916
20240709,101600,628068928,1483,1483,1483,1482,263
20240709,101500,627678988,1483,1483,1483,1482,124
20240709,101400,627495118,1483,1482,1483,1481,738
20240709,101300,626401740,1482,1481,1482,1481,1603
20240709,101200,624026548,1481,1482,1482,1481,3545
20240709,101100,618775944,1483,1482,1483,1481,1629
20240709,101000,616362110,1482,1482,1482,1481,1330
20240709,100900,614391055,1482,1482,1482,1481,1067
20240709,100800,612810762,1482,1482,1482,1481,17312
20240709,100700,587166673,1482,1481,1482,1481,240
20240709,100600,586810996,1481,1481,1482,1481,551
20240709,100500,585994764,1481,1481,1482,1481,2554
20240709,100400,582210274,1481,1482,1482,1481,5609
20240709,100300,573902266,1482,1482,1482,1481,190
20240709,100200,573620687,1481,1482,1482,1481,2859
20240709,100100,569384649,1482,1482,1482,1481,3605
20240709,100000,564045039,1482,1482,1482,1481,595
20240709,095900,563163449,1482,1481,1482,1481,3500
20240709,095800,557979928,1481,1482,1482,1481,6384
20240709,095700,548523940,1483,1484,1484,1483,3496
20240709,095600,543339272,1484,1484,1484,1484,704
20240709,095500,542294536,1484,1484,1484,1483,2797
20240709,095400,538143876,1484,1484,1484,1483,1027
20240709,095300,536619876,1484,1484,1484,1483,2163
20240709,095200,533410857,1484,1484,1484,1483,1963
20240709,095100,530499407,1481,1484,1484,1481,296
20240709,095000,530060542,1484,1484,1484,1480,41042
20240709,094900,469252564,1484,1484,1484,1484,2190
20240709,094800,466002604,1484,1484,1484,1484,3975
20240709,094700,460103704,1484,1483,1484,1483,1711
20240709,094600,457566249,1483,1483,1483,1482,3468
20240709,094500,452423211,1483,1483,1483,1482,10417
20240709,094400,436976570,1483,1483,1484,1483,6938
20240709,094300,426687385,1483,1485,1485,1483,18602
20240709,094200,399087871,1485,1486,1486,1484,4119
20240709,094100,392973153,1486,1486,1486,1485,7586
20240709,094000,381707157,1486,1486,1486,1485,1329
20240709,093900,379733554,1486,1488,1488,1486,1716
20240709,093800,377182002,1488,1486,1488,1486,3106
20240709,093700,372566080,1486,1488,1488,1485,17973
20240709,093600,345859472,1488,1486,1488,1485,12438
20240709,093500,327366772,1486,1489,1489,1486,14666
20240709,093400,305568900,1489,1490,1491,1488,8040
20240709,093300,293594903,1490,1490,1491,1488,3735
20240709,093200,288030753,1488,1491,1492,1488,10881
20240709,093100,271819367,1492,1491,1492,1491,1551
20240709,093000,269506123,1491,1491,1492,1490,2520
20240709,092900,265751183,1491,1491,1492,1491,752
20240709,092800,264629721,1492,1492,1492,1490,1332
20240709,092700,262644461,1492,1492,1492,1491,2383
20240709,092600,259090112,1492,1494,1494,1492,2939
20240709,092500,254702481,1494,1494,1494,1493,2516
20240709,092400,250944547,1494,1495,1495,1492,4718
20240709,092300,243895408,1495,1494,1495,1490,747
20240709,092200,242779219,1490,1489,1490,1489,4244
20240709,092100,236458707,1489,1490,1490,1488,4156
20240709,092000,230270129,1490,1495,1495,1490,4632
20240709,091900,223363891,1495,1495,1495,1495,236
20240709,091800,223011071,1495,1495,1495,1494,960
20240709,091700,221575978,1495,1495,1495,1495,4446
20240709,091600,214929208,1495,1495,1497,1490,10885
20240709,091500,198677285,1495,1495,1495,1494,3476
20240709,091400,193481587,1495,1494,1495,1494,1292
20240709,091300,191550281,1494,1488,1494,1487,26653
20240709,091200,151822550,1488,1487,1488,1486,8724
20240709,091100,138854445,1486,1485,1486,1485,14688
20240709,091000,117041443,1486,1487,1487,1486,7649
20240709,090900,105674302,1487,1487,1488,1485,5078
20240709,090800,98126017,1485,1487,1488,1485,9543
20240709,090700,83940768,1488,1490,1490,1487,4923
20240709,090600,76617892,1490,1492,1492,1487,5984
20240709,090500,67709926,1492,1492,1493,1492,6771
20240709,090400,57604103,1493,1488,1493,1488,5812
20240709,090300,48952073,1488,1484,1488,1484,6354
20240709,090200,39510810,1485,1484,1489,1484,1310
20240709,090100,37565752,1484,1484,1484,1483,8935
20240709,090000,24306243,1484,1490,1490,1484,16344