stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,191200,1930749085,2325,2325,2325,2325,14905
20240704,191100,1930749085,2325,2325,2325,2325,0
20240704,191000,1930749085,2325,2325,2325,2325,0
20240704,190900,1930749085,2325,2325,2325,2325,0
20240704,190800,1930749085,2325,2325,2325,2325,0
20240704,190700,1930749085,2325,2325,2325,2325,0
20240704,190600,1930749085,2325,2325,2325,2325,0
20240704,190500,1930749085,2325,2325,2325,2325,0
20240704,190400,1930749085,2325,2325,2325,2325,0
20240704,190300,1930749085,2325,2325,2325,2325,0
20240704,190200,1930749085,2325,2325,2325,2325,0
20240704,190100,1930749085,2325,2325,2325,2325,0
20240704,190000,1930749085,2325,2325,2325,2325,0
20240704,185900,1930749085,2325,2325,2325,2325,0
20240704,185800,1930749085,2325,2325,2325,2325,0
20240704,185700,1930749085,2325,2325,2325,2325,0
20240704,185600,1930749085,2325,2325,2325,2325,0
20240704,185500,1930749085,2325,2325,2325,2325,0
20240704,185400,1930749085,2325,2325,2325,2325,0
20240704,185300,1930749085,2325,2325,2325,2325,0
20240704,185200,1930749085,2325,2325,2325,2325,0
20240704,185100,1930749085,2325,2325,2325,2325,0
20240704,185000,1930749085,2325,2325,2325,2325,0
20240704,184900,1930749085,2325,2325,2325,2325,0
20240704,184800,1930749085,2325,2325,2325,2325,0
20240704,184700,1930749085,2325,2325,2325,2325,0
20240704,184600,1930749085,2325,2325,2325,2325,0
20240704,184500,1930749085,2325,2325,2325,2325,0
20240704,184400,1930749085,2325,2325,2325,2325,0
20240704,184300,1930749085,2325,2325,2325,2325,0
20240704,184200,1930749085,2325,2325,2325,2325,14905
20240704,184100,1930749085,2325,2325,2325,2325,0
20240704,184000,1930749085,2325,2325,2325,2325,0
20240704,183900,1930749085,2325,2325,2325,2325,0
20240704,183800,1930749085,2325,2325,2325,2325,0
20240704,183700,1930749085,2325,2325,2325,2325,0
20240704,183600,1930749085,2325,2325,2325,2325,0
20240704,183500,1930749085,2325,2325,2325,2325,0
20240704,183400,1930749085,2325,2325,2325,2325,0
20240704,183300,1930749085,2325,2325,2325,2325,0
20240704,183200,1930749085,2325,2325,2325,2325,0
20240704,183100,1930749085,2325,2325,2325,2325,0
20240704,183000,1930749085,2325,2325,2325,2325,0
20240704,182900,1930749085,2325,2325,2325,2325,0
20240704,182800,1930749085,2325,2325,2325,2325,0
20240704,182700,1930749085,2325,2325,2325,2325,0
20240704,182600,1930749085,2325,2325,2325,2325,0
20240704,182500,1930749085,2325,2325,2325,2325,0
20240704,182400,1930749085,2325,2325,2325,2325,0
20240704,182300,1930749085,2325,2325,2325,2325,0
20240704,182200,1930749085,2325,2325,2325,2325,0
20240704,182100,1930749085,2325,2325,2325,2325,0
20240704,182000,1930749085,2325,2325,2325,2325,0
20240704,181900,1930749085,2325,2325,2325,2325,0
20240704,181800,1930749085,2325,2325,2325,2325,0
20240704,181700,1930749085,2325,2325,2325,2325,0
20240704,181600,1930749085,2325,2325,2325,2325,0
20240704,181500,1930749085,2325,2325,2325,2325,0
20240704,181400,1930749085,2325,2325,2325,2325,0
20240704,181300,1930749085,2325,2325,2325,2325,0
20240704,181200,1930749085,2325,2325,2325,2325,14905
20240704,181100,1930749085,2325,2325,2325,2325,0
20240704,181000,1930749085,2325,2325,2325,2325,0
20240704,180900,1930749085,2325,2325,2325,2325,0
20240704,180800,1930749085,2325,2325,2325,2325,0
20240704,180700,1930749085,2325,2325,2325,2325,0
20240704,180600,1930749085,2325,2325,2325,2325,0
20240704,180500,1930749085,2325,2325,2325,2325,0
20240704,180400,1930749085,2325,2325,2325,2325,0
20240704,180300,1930749085,2325,2325,2325,2325,0
20240704,180200,1930749085,2325,2325,2325,2325,0
20240704,180100,1930749085,2325,2325,2325,2325,0
20240704,180000,1930749085,2325,2325,2325,2325,0
20240704,175900,1930749085,2325,2325,2325,2325,0
20240704,175800,1930749085,2325,2325,2325,2325,0
20240704,175700,1930749085,2325,2325,2325,2325,0
20240704,175600,1930749085,2325,2325,2325,2325,0
20240704,175500,1930749085,2325,2325,2325,2325,0
20240704,175400,1930749085,2325,2325,2325,2325,0
20240704,175300,1930749085,2325,2325,2325,2325,0
20240704,175200,1930749085,2325,2325,2325,2325,0
20240704,175100,1930749085,2325,2325,2325,2325,0
20240704,175000,1930749085,2325,2325,2325,2325,0
20240704,174900,1930749085,2325,2325,2325,2325,0
20240704,174800,1930749085,2325,2325,2325,2325,0
20240704,174700,1930749085,2325,2325,2325,2325,0
20240704,174600,1930749085,2325,2325,2325,2325,0
20240704,174500,1930749085,2325,2325,2325,2325,0
20240704,174400,1930749085,2325,2325,2325,2325,0
20240704,174300,1930749085,2325,2325,2325,2325,0
20240704,174200,1930749085,2325,2325,2325,2325,14905
20240704,174100,1930749085,2325,2325,2325,2325,0
20240704,174000,1930749085,2325,2325,2325,2325,0
20240704,173900,1930749085,2325,2325,2325,2325,0
20240704,173800,1930749085,2325,2325,2325,2325,0
20240704,173700,1930749085,2325,2325,2325,2325,0
20240704,173600,1930749085,2325,2325,2325,2325,0
20240704,173500,1930749085,2325,2325,2325,2325,0
20240704,173400,1930749085,2325,2325,2325,2325,0
20240704,173300,1930749085,2325,2325,2325,2325,0
20240704,173200,1930749085,2325,2325,2325,2325,0
20240704,173100,1930749085,2325,2325,2325,2325,0
20240704,173000,1930749085,2325,2325,2325,2325,0
20240704,172900,1930749085,2325,2325,2325,2325,0
20240704,172800,1930749085,2325,2325,2325,2325,0
20240704,172700,1930749085,2325,2325,2325,2325,0
20240704,172600,1930749085,2325,2325,2325,2325,0
20240704,172500,1930749085,2325,2325,2325,2325,0
20240704,172400,1930749085,2325,2325,2325,2325,0
20240704,172300,1930749085,2325,2325,2325,2325,0
20240704,172200,1930749085,2325,2325,2325,2325,0
20240704,172100,1930749085,2325,2325,2325,2325,0
20240704,172000,1930749085,2325,2325,2325,2325,0
20240704,171900,1930749085,2325,2325,2325,2325,0
20240704,171800,1930749085,2325,2325,2325,2325,0
20240704,171700,1930749085,2325,2325,2325,2325,0
20240704,171600,1930749085,2325,2325,2325,2325,0
20240704,171500,1930749085,2325,2325,2325,2325,0
20240704,171400,1930749085,2325,2325,2325,2325,0
20240704,171300,1930749085,2325,2325,2325,2325,0
20240704,171200,1930749085,2325,2325,2325,2325,14905
20240704,171100,1930749085,2325,2325,2325,2325,0
20240704,171000,1930749085,2325,2325,2325,2325,0
20240704,170900,1930749085,2325,2325,2325,2325,0
20240704,170800,1930749085,2325,2325,2325,2325,0
20240704,170700,1930749085,2325,2325,2325,2325,0
20240704,170600,1930749085,2325,2325,2325,2325,0
20240704,170500,1930749085,2325,2325,2325,2325,0
20240704,170400,1930749085,2325,2325,2325,2325,0
20240704,170300,1930749085,2325,2325,2325,2325,0
20240704,170200,1930749085,2325,2325,2325,2325,0
20240704,170100,1930749085,2325,2325,2325,2325,0
20240704,170000,1930749085,2325,2325,2325,2325,0
20240704,165900,1930749085,2325,2325,2325,2325,0
20240704,165800,1930749085,2325,2325,2325,2325,0
20240704,165700,1930749085,2325,2325,2325,2325,0
20240704,165600,1930749085,2325,2325,2325,2325,0
20240704,165500,1930749085,2325,2325,2325,2325,0
20240704,165400,1930749085,2325,2325,2325,2325,0
20240704,165300,1930749085,2325,2325,2325,2325,0
20240704,165200,1930749085,2325,2325,2325,2325,0
20240704,165100,1930749085,2325,2325,2325,2325,0
20240704,165000,1930749085,2325,2325,2325,2325,0
20240704,164900,1930749085,2325,2325,2325,2325,0
20240704,164800,1930749085,2325,2325,2325,2325,0
20240704,164700,1930749085,2325,2325,2325,2325,0
20240704,164600,1930749085,2325,2325,2325,2325,0
20240704,164500,1930749085,2325,2325,2325,2325,0
20240704,164400,1930749085,2325,2325,2325,2325,0
20240704,164300,1930749085,2325,2325,2325,2325,0
20240704,164200,1930749085,2325,2325,2325,2325,14905
20240704,164100,1930749085,2325,2325,2325,2325,0
20240704,164000,1930749085,2325,2325,2325,2325,0
20240704,163900,1930749085,2325,2325,2325,2325,0
20240704,163800,1930749085,2325,2325,2325,2325,0
20240704,163700,1930749085,2325,2325,2325,2325,0
20240704,163600,1930749085,2325,2325,2325,2325,0
20240704,163500,1930749085,2325,2325,2325,2325,0
20240704,163400,1930749085,2325,2325,2325,2325,0
20240704,163300,1930749085,2325,2325,2325,2325,0
20240704,163200,1930749085,2325,2325,2325,2325,0
20240704,163100,1930749085,2325,2325,2325,2325,0
20240704,163000,1930749085,2325,2325,2325,2325,0
20240704,162900,1930749085,2325,2325,2325,2325,0
20240704,162800,1930749085,2325,2325,2325,2325,0
20240704,162700,1930749085,2325,2325,2325,2325,0
20240704,162600,1930749085,2325,2325,2325,2325,0
20240704,162500,1930749085,2325,2325,2325,2325,0
20240704,162400,1930749085,2325,2325,2325,2325,0
20240704,162300,1930749085,2325,2325,2325,2325,0
20240704,162200,1930749085,2325,2325,2325,2325,0
20240704,162100,1930749085,2325,2325,2325,2325,0
20240704,162000,1930749085,2325,2325,2325,2325,0
20240704,161900,1930749085,2325,2325,2325,2325,0
20240704,161800,1930749085,2325,2325,2325,2325,0
20240704,161700,1930749085,2325,2325,2325,2325,0
20240704,161600,1930749085,2325,2325,2325,2325,0
20240704,161500,1930749085,2325,2325,2325,2325,0
20240704,161400,1930749085,2325,2325,2325,2325,0
20240704,161300,1930749085,2325,2325,2325,2325,0
20240704,161200,1930749085,2325,2325,2325,2325,14905
20240704,161100,1930749085,2325,2325,2325,2325,0
20240704,161000,1930749085,2325,2325,2325,2325,0
20240704,160900,1930749085,2325,2325,2325,2325,0
20240704,160800,1930749085,2325,2325,2325,2325,0
20240704,160700,1930749085,2325,2325,2325,2325,0
20240704,160600,1930749085,2325,2325,2325,2325,0
20240704,160500,1930749085,2325,2325,2325,2325,0
20240704,160400,1930749085,2325,2325,2325,2325,0
20240704,160300,1930749085,2325,2325,2325,2325,0
20240704,160200,1930749085,2325,2325,2325,2325,0
20240704,160100,1930749085,2325,2325,2325,2325,0
20240704,160000,1930749085,2325,2325,2325,2325,0
20240704,155900,1930749085,2325,2325,2325,2325,0
20240704,155800,1930749085,2325,2325,2325,2325,0
20240704,155700,1930749085,2325,2325,2325,2325,0
20240704,155600,1930749085,2325,2325,2325,2325,0
20240704,155500,1930749085,2325,2325,2325,2325,0
20240704,155400,1930749085,2325,2325,2325,2325,0
20240704,155300,1930749085,2325,2325,2325,2325,0
20240704,155200,1930749085,2325,2325,2325,2325,0
20240704,155100,1930749085,2325,2325,2325,2325,0
20240704,155000,1930749085,2325,2325,2325,2325,0
20240704,154900,1930749085,2325,2325,2325,2325,0
20240704,154800,1930749085,2325,2325,2325,2325,0
20240704,154700,1930749085,2325,2325,2325,2325,0
20240704,154600,1930749085,2325,2325,2325,2325,0
20240704,154500,1930749085,2325,2325,2325,2325,0
20240704,154400,1930749085,2325,2325,2325,2325,0
20240704,154300,1930749085,2325,2325,2325,2325,0
20240704,154200,1930749085,2325,2325,2325,2325,14905
20240704,154100,1930749085,2325,2325,2325,2325,0
20240704,154000,1930749085,2325,2325,2325,2325,0
20240704,153900,1930749085,2325,2325,2325,2325,0
20240704,153800,1930749085,2325,2325,2325,2325,0
20240704,153700,1930749085,2325,2325,2325,2325,0
20240704,153600,1930749085,2325,2325,2325,2325,0
20240704,153500,1930749085,2325,2325,2325,2325,0
20240704,153400,1930749085,2325,2325,2325,2325,0
20240704,153300,1930749085,2325,2325,2325,2325,0
20240704,153200,1930749085,2325,2325,2325,2325,0
20240704,153100,1930749085,2325,2325,2325,2325,0
20240704,153000,1930749085,2325,2325,2325,2325,14905
20240704,152900,1896094960,2340,2340,2340,2340,0
20240704,152800,1896094960,2340,2340,2340,2340,0
20240704,152700,1896094960,2340,2340,2340,2340,0
20240704,152600,1896094960,2340,2340,2340,2340,0
20240704,152500,1896094960,2340,2340,2340,2340,0
20240704,152400,1896094960,2340,2340,2340,2340,0
20240704,152300,1896094960,2340,2340,2340,2340,0
20240704,152200,1896094960,2340,2340,2340,2340,0
20240704,152100,1896094960,2340,2340,2340,2340,0
20240704,152000,1896094960,2340,2340,2340,2340,0
20240704,151900,1896094960,2340,2335,2340,2330,2205
20240704,151800,1890947735,2320,2335,2340,2320,2550
20240704,151700,1885030905,2340,2330,2340,2330,796
20240704,151600,1883174730,2340,2335,2340,2335,555
20240704,151500,1881878795,2335,2340,2340,2335,192
20240704,151400,1881429975,2340,2340,2340,2340,805
20240704,151300,1879546275,2335,2335,2340,2330,4232
20240704,151200,1869670145,2340,2335,2340,2310,11623
20240704,151100,1842656500,2335,2340,2340,2335,52
20240704,151000,1842535070,2340,2340,2340,2340,20
20240704,150900,1842488270,2340,2340,2340,2330,1056
20240704,150800,1840027230,2345,2330,2345,2330,243
20240704,150700,1839459275,2345,2345,2345,2325,4487
20240704,150600,1828990715,2335,2335,2335,2335,1
20240704,150500,1828988380,2345,2335,2345,2335,5072
20240704,150400,1817139770,2340,2340,2340,2340,0
20240704,150300,1817139770,2340,2335,2340,2335,786
20240704,150200,1815304455,2340,2340,2340,2340,246
20240704,150100,1814728815,2340,2340,2340,2335,429
20240704,150000,1813724995,2340,2340,2340,2340,0
20240704,145900,1813724995,2340,2340,2340,2340,0
20240704,145800,1813724995,2340,2335,2340,2335,598
20240704,145700,1812328595,2340,2340,2340,2340,0
20240704,145600,1812328595,2340,2340,2340,2340,0
20240704,145500,1812328595,2340,2335,2340,2335,1622
20240704,145400,1808541220,2335,2335,2335,2335,510
20240704,145300,1807350370,2335,2335,2335,2335,0
20240704,145200,1807350370,2335,2335,2335,2335,1000
20240704,145100,1805015370,2335,2330,2335,2330,947
20240704,145000,1802807250,2330,2330,2330,2330,407
20240704,144900,1801858940,2335,2330,2335,2330,2
20240704,144800,1801854275,2335,2330,2335,2330,31
20240704,144700,1801782040,2335,2335,2335,2335,0
20240704,144600,1801782040,2335,2335,2335,2330,406
20240704,144500,1800836030,2335,2335,2335,2335,600
20240704,144400,1799435030,2340,2335,2340,2335,3013
20240704,144300,1792397160,2335,2335,2335,2335,26
20240704,144200,1792336450,2335,2320,2335,2320,7422
20240704,144100,1775059560,2325,2325,2325,2325,95
20240704,144000,1774838685,2325,2325,2325,2325,0
20240704,143900,1774838685,2325,2325,2325,2325,0
20240704,143800,1774838685,2325,2325,2325,2325,1
20240704,143700,1774836360,2325,2320,2325,2315,1001
20240704,143600,1772519030,2325,2325,2325,2315,1125
20240704,143500,1769904645,2325,2320,2325,2320,1051
20240704,143400,1767466320,2320,2320,2320,2320,4
20240704,143300,1767457040,2320,2320,2320,2315,3383
20240704,143200,1759625380,2315,2315,2315,2315,1
20240704,143100,1759623065,2325,2320,2325,2320,52
20240704,143000,1759502420,2320,2320,2320,2320,62
20240704,142900,1759358580,2320,2315,2320,2315,131
20240704,142800,1759055160,2320,2320,2320,2320,0
20240704,142700,1759055160,2320,2320,2325,2320,1467
20240704,142600,1755651715,2325,2325,2325,2325,100
20240704,142500,1755419215,2330,2320,2330,2320,93
20240704,142400,1755203445,2330,2325,2330,2325,54
20240704,142300,1755077890,2330,2325,2330,2325,142
20240704,142200,1754747735,2335,2335,2335,2335,0
20240704,142100,1754747735,2335,2330,2335,2330,133
20240704,142000,1754437840,2335,2335,2335,2335,0
20240704,141900,1754437840,2335,2320,2335,2320,508
20240704,141800,1753254265,2335,2335,2335,2320,4050
20240704,141700,1743846990,2335,2335,2335,2335,0
20240704,141600,1743846990,2335,2335,2335,2335,23
20240704,141500,1743793285,2335,2335,2335,2325,12
20240704,141400,1743765275,2335,2335,2335,2335,0
20240704,141300,1743765275,2335,2325,2335,2325,11
20240704,141200,1743739680,2335,2335,2335,2335,0
20240704,141100,1743739680,2335,2330,2335,2330,2832
20240704,141000,1737135400,2330,2330,2330,2330,174
20240704,140900,1736729980,2325,2325,2325,2325,4071
20240704,140800,1727264905,2325,2320,2325,2320,301
20240704,140700,1726566580,2325,2320,2325,2320,1601
20240704,140600,1722851955,2315,2315,2315,2315,200
20240704,140500,1722388955,2320,2315,2320,2315,2
20240704,140400,1722384320,2320,2320,2320,2320,1
20240704,140300,1722382000,2320,2315,2320,2315,239
20240704,140200,1721828705,2320,2320,2320,2320,0
20240704,140100,1721828705,2320,2320,2320,2315,3830
20240704,140000,1712959230,2320,2315,2320,2315,31
20240704,135900,1712887460,2325,2325,2325,2325,1
20240704,135800,1712885135,2320,2320,2320,2320,1045
20240704,135700,1710460735,2320,2320,2320,2320,2364
20240704,135600,1704976255,2320,2320,2320,2320,0
20240704,135500,1704976255,2320,2320,2320,2320,504
20240704,135400,1703806975,2320,2320,2320,2320,68
20240704,135300,1703649215,2320,2315,2320,2315,85
20240704,135200,1703452365,2315,2320,2320,2315,34
20240704,135100,1703373645,2320,2320,2325,2320,47
20240704,135000,1703264600,2325,2325,2325,2325,20
20240704,134900,1703218100,2325,2320,2325,2320,301
20240704,134800,1702519775,2325,2325,2325,2315,5301
20240704,134700,1690245155,2325,2320,2325,2320,51
20240704,134600,1690126830,2325,2325,2325,2320,302
20240704,134500,1689426180,2320,2320,2325,2320,291
20240704,134400,1688751055,2320,2325,2325,2320,222
20240704,134300,1688236010,2320,2325,2325,2320,2294
20240704,134200,1682908925,2320,2320,2320,2320,832
20240704,134100,1680978685,2320,2315,2320,2310,1923
20240704,134000,1676535280,2325,2325,2325,2325,0
20240704,133900,1676535280,2325,2320,2325,2320,8207
20240704,133800,1657492110,2320,2320,2320,2315,1444
20240704,133700,1654147030,2310,2310,2320,2310,3832
20240704,133600,1645274780,2315,2315,2315,2315,0
20240704,133500,1645274780,2315,2315,2315,2315,1
20240704,133400,1645272465,2315,2310,2315,2310,92
20240704,133300,1645059940,2315,2310,2315,2310,1345
20240704,133200,1641952985,2310,2310,2310,2310,86
20240704,133100,1641754325,2310,2305,2310,2305,51
20240704,133000,1641636765,2305,2305,2305,2305,1
20240704,132900,1641634460,2305,2305,2305,2305,0
20240704,132800,1641634460,2305,2300,2305,2300,79
20240704,132700,1641452755,2305,2310,2310,2305,191
20240704,132600,1641012095,2305,2305,2305,2305,741
20240704,132500,1639304090,2310,2310,2310,2310,300
20240704,132400,1638611090,2310,2310,2310,2310,9
20240704,132300,1638590300,2315,2310,2315,2310,1994
20240704,132200,1633984145,2310,2310,2310,2305,102
20240704,132100,1633749025,2305,2305,2305,2300,1849
20240704,132000,1629494175,2305,2300,2305,2300,702
20240704,131900,1627879565,2305,2305,2305,2305,28
20240704,131800,1627815025,2295,2300,2305,2295,3542
20240704,131700,1619683775,2305,2305,2305,2305,2
20240704,131600,1619679165,2305,2305,2305,2305,11
20240704,131500,1619653810,2305,2305,2305,2305,58
20240704,131400,1619520120,2300,2305,2310,2295,3494
20240704,131300,1611499040,2305,2300,2305,2300,101
20240704,131200,1611266735,2310,2305,2310,2300,2045
20240704,131100,1606560925,2310,2305,2310,2305,466
20240704,131000,1605486745,2310,2310,2310,2310,30
20240704,130900,1605417445,2310,2310,2310,2305,935
20240704,130800,1603261210,2310,2305,2310,2305,114
20240704,130700,1602998390,2310,2305,2310,2305,446
20240704,130600,1601970290,2310,2310,2310,2305,374
20240704,130500,1601108145,2305,2305,2310,2305,861
20240704,130400,1599123525,2310,2305,2310,2305,202
20240704,130300,1598657905,2310,2305,2310,2305,464
20240704,130200,1597588365,2310,2310,2310,2305,42
20240704,130100,1597491500,2310,2310,2310,2305,500
20240704,130000,1596338975,2310,2305,2310,2305,1883
20240704,125900,1591998290,2310,2300,2310,2300,115
20240704,125800,1591733780,2300,2305,2310,2300,556
20240704,125700,1590454965,2310,2300,2310,2300,10
20240704,125600,1590431955,2305,2305,2305,2305,1
20240704,125500,1590429650,2310,2300,2310,2300,14902
20240704,125400,1556106035,2305,2300,2305,2300,577
20240704,125300,1554778925,2305,2305,2305,2305,2101
20240704,125200,1549936120,2305,2305,2305,2305,604
20240704,125100,1548543900,2310,2305,2310,2300,358
20240704,125000,1547718750,2300,2300,2305,2295,13154
20240704,124900,1517473890,2300,2300,2300,2300,0
20240704,124800,1517473890,2300,2300,2300,2300,822
20240704,124700,1515583290,2300,2305,2305,2300,421
20240704,124600,1514614885,2300,2295,2300,2295,158
20240704,124500,1514251735,2315,2300,2315,2295,11009
20240704,124400,1488981735,2300,2305,2305,2300,4138
20240704,124300,1479464280,2300,2305,2305,2300,516
20240704,124200,1478275600,2300,2300,2300,2300,0
20240704,124100,1478275600,2300,2310,2310,2300,6055
20240704,124000,1464325235,2315,2315,2315,2315,57
20240704,123900,1464193280,2315,2310,2315,2310,250
20240704,123800,1463615775,2310,2310,2310,2310,0
20240704,123700,1463615775,2310,2310,2310,2310,900
20240704,123600,1461536775,2310,2310,2310,2310,1
20240704,123500,1461534465,2310,2310,2310,2310,130
20240704,123400,1461234165,2310,2310,2310,2310,228
20240704,123300,1460707485,2315,2320,2320,2315,1266
20240704,123200,1457776685,2320,2315,2320,2315,1632
20240704,123100,1453998600,2315,2315,2315,2315,1678
20240704,123000,1450114030,2320,2320,2320,2320,0
20240704,122900,1450114030,2320,2315,2320,2310,7200
20240704,122800,1433446155,2315,2315,2315,2315,0
20240704,122700,1433446155,2315,2315,2315,2315,0
20240704,122600,1433446155,2315,2310,2315,2310,10
20240704,122500,1433423045,2310,2310,2310,2310,55
20240704,122400,1433295995,2310,2310,2310,2310,100
20240704,122300,1433064995,2315,2315,2315,2315,0
20240704,122200,1433064995,2315,2305,2315,2295,4242
20240704,122100,1423296030,2310,2310,2310,2310,0
20240704,122000,1423296030,2310,2310,2310,2310,645
20240704,121900,1421806080,2310,2310,2310,2310,45
20240704,121800,1421702130,2305,2310,2310,2305,844
20240704,121700,1419755560,2310,2310,2310,2310,100
20240704,121600,1419524560,2310,2310,2310,2310,0
20240704,121500,1419524560,2310,2310,2310,2310,0
20240704,121400,1419524560,2310,2310,2310,2310,7
20240704,121300,1419508390,2310,2310,2310,2310,1093
20240704,121200,1416983560,2300,2310,2310,2300,77
20240704,121100,1416806450,2295,2295,2310,2295,553
20240704,121000,1415537300,2295,2295,2295,2295,40
20240704,120900,1415445500,2310,2310,2310,2310,105
20240704,120800,1415202950,2295,2300,2300,2295,3484
20240704,120700,1407206495,2300,2300,2300,2300,600
20240704,120600,1405826495,2300,2300,2300,2300,49
20240704,120500,1405713795,2300,2300,2300,2295,787
20240704,120400,1403904900,2300,2300,2300,2300,0
20240704,120300,1403904900,2300,2300,2300,2300,1000
20240704,120200,1401604900,2310,2310,2310,2310,0
20240704,120100,1401604900,2310,2310,2310,2310,0
20240704,120000,1401604900,2310,2310,2310,2310,0
20240704,115900,1401604900,2310,2300,2310,2300,403
20240704,115800,1400677990,2300,2310,2310,2300,1262
20240704,115700,1397775380,2310,2310,2310,2310,100
20240704,115600,1397544380,2295,2300,2300,2295,173
20240704,115500,1397147285,2310,2310,2310,2310,1315
20240704,115400,1394109635,2310,2310,2310,2310,800
20240704,115300,1392261635,2310,2310,2310,2310,0
20240704,115200,1392261635,2310,2310,2310,2310,15
20240704,115100,1392226985,2310,2305,2310,2305,2
20240704,115000,1392222370,2310,2310,2310,2300,1192
20240704,114900,1389476460,2310,2310,2310,2300,521
20240704,114800,1388273140,2300,2295,2310,2295,37
20240704,114700,1388188110,2310,2295,2310,2295,5517
20240704,114600,1375499035,2300,2295,2300,2295,1783
20240704,114500,1371400325,2300,2300,2310,2300,3287
20240704,114400,1363820215,2310,2310,2310,2310,0
20240704,114300,1363820215,2310,2310,2310,2310,88
20240704,114200,1363616935,2300,2305,2305,2300,3454
20240704,114100,1355671890,2310,2305,2310,2305,51
20240704,114000,1355554330,2310,2305,2310,2305,32
20240704,113900,1355480565,2305,2300,2305,2300,1637
20240704,113800,1351715455,2305,2305,2305,2300,905
20240704,113700,1349629435,2305,2305,2305,2305,100
20240704,113600,1349398935,2305,2300,2305,2300,132
20240704,113500,1349095125,2305,2305,2305,2305,0
20240704,113400,1349095125,2305,2300,2305,2300,101
20240704,113300,1348862820,2310,2310,2310,2310,0
20240704,113200,1348862820,2310,2310,2310,2310,302
20240704,113100,1348165200,2310,2310,2310,2300,561
20240704,113000,1346870180,2310,2310,2310,2310,7
20240704,112900,1346854010,2310,2310,2310,2310,0
20240704,112800,1346854010,2310,2310,2310,2310,29
20240704,112700,1346787020,2310,2310,2310,2310,5
20240704,112600,1346775470,2315,2310,2315,2310,501
20240704,112500,1345618155,2310,2300,2310,2300,130
20240704,112400,1345318970,2310,2300,2310,2300,2561
20240704,112300,1339414660,2300,2300,2300,2300,400
20240704,112200,1338494660,2300,2305,2305,2300,1983
20240704,112100,1333924250,2305,2305,2305,2305,60
20240704,112000,1333785950,2310,2310,2310,2310,50
20240704,111900,1333670450,2315,2310,2315,2310,4
20240704,111800,1333661200,2315,2315,2315,2310,17
20240704,111700,1333621900,2315,2310,2315,2305,1764
20240704,111600,1329553335,2320,2315,2320,2315,999
20240704,111500,1327240630,2320,2315,2320,2315,284
20240704,111400,1326583165,2315,2315,2315,2310,162
20240704,111300,1326208385,2315,2315,2315,2315,483
20240704,111200,1325090240,2315,2310,2315,2310,4947
20240704,111100,1313651475,2310,2315,2315,2310,5228
20240704,111000,1301572695,2315,2295,2315,2295,15711
20240704,110900,1265347830,2295,2300,2300,2290,78
20240704,110800,1265168870,2295,2295,2295,2290,964
20240704,110700,1262960295,2290,2290,2290,2290,9562
20240704,110600,1241063315,2290,2290,2295,2290,11131
20240704,110500,1215572725,2290,2295,2295,2290,4523
20240704,110400,1205195885,2295,2295,2295,2295,46
20240704,110300,1205090315,2295,2295,2295,2295,101
20240704,110200,1204858520,2295,2305,2310,2295,4142
20240704,110100,1195324595,2300,2300,2300,2300,67
20240704,110000,1195170495,2300,2295,2300,2295,4936
20240704,105900,1183820440,2295,2300,2300,2295,2311
20240704,105800,1178514195,2300,2295,2300,2295,215
20240704,105700,1178020695,2300,2300,2300,2300,470
20240704,105600,1176939695,2300,2300,2300,2300,0
20240704,105500,1176939695,2300,2295,2300,2290,1408
20240704,105400,1173711635,2295,2300,2300,2295,5170
20240704,105300,1161843730,2300,2300,2300,2295,553
20240704,105200,1160572080,2300,2300,2300,2300,1648
20240704,105100,1156781680,2300,2295,2300,2290,2452
20240704,105000,1151159335,2300,2300,2300,2295,515
20240704,104900,1149977335,2300,2295,2300,2295,1002
20240704,104800,1147677735,2300,2295,2300,2290,1050
20240704,104700,1145268205,2300,2295,2300,2295,914
20240704,104600,1143170565,2300,2290,2300,2290,11922
20240704,104500,1115854955,2300,2295,2300,2290,902
20240704,104400,1113786355,2295,2295,2300,2295,854
20240704,104300,1111826395,2300,2300,2300,2295,127
20240704,104200,1111534395,2300,2295,2300,2295,270
20240704,104100,1110914585,2295,2300,2300,2295,1713
20240704,104000,1106982705,2300,2300,2300,2295,2252
20240704,103900,1101804355,2295,2300,2300,2295,201
20240704,103800,1101343055,2300,2295,2300,2290,6543
20240704,103700,1086341425,2300,2300,2300,2300,1924
20240704,103600,1081916225,2300,2300,2300,2295,373
20240704,103500,1081059185,2300,2300,2300,2295,2433
20240704,103400,1075464850,2300,2295,2300,2295,1744
20240704,103300,1071462360,2295,2305,2305,2295,5092
20240704,103200,1059770455,2305,2305,2305,2305,302
20240704,103100,1059074345,2305,2305,2305,2300,1067
20240704,103000,1056619985,2305,2300,2305,2300,6281
20240704,102900,1042173660,2300,2300,2300,2295,8193
20240704,102800,1023365110,2300,2300,2300,2295,1380
20240704,102700,1020194880,2300,2305,2305,2295,2346
20240704,102600,1014799195,2305,2305,2305,2300,3425
20240704,102500,1006916080,2305,2300,2305,2300,7714
20240704,102400,989171225,2305,2310,2310,2300,4414
20240704,102300,979001020,2310,2310,2310,2310,73
20240704,102200,978832390,2315,2305,2315,2295,15721
20240704,102100,942706000,2300,2325,2325,2300,14633
20240704,102000,908880085,2330,2330,2330,2330,3810
20240704,101900,900002785,2335,2330,2335,2330,911
20240704,101800,897880125,2335,2330,2335,2330,362
20240704,101700,897036605,2330,2330,2335,2325,171
20240704,101600,896638960,2335,2340,2340,2335,21
20240704,101500,896589920,2335,2340,2340,2335,51
20240704,101400,896470830,2325,2335,2340,2325,3833
20240704,101300,887538125,2335,2330,2335,2330,51
20240704,101200,887419290,2335,2335,2335,2330,121
20240704,101100,887136785,2340,2335,2340,2335,8
20240704,101000,887118090,2340,2345,2345,2330,1730
20240704,100900,883081345,2335,2345,2345,2335,517
20240704,100800,881874120,2335,2345,2345,2335,516
20240704,100700,880669220,2345,2340,2345,2335,6598
20240704,100600,865251740,2345,2340,2345,2340,1723
20240704,100500,861219340,2335,2335,2335,2335,2317
20240704,100400,855809145,2335,2330,2335,2330,1462
20240704,100300,852402670,2330,2330,2335,2325,1100
20240704,100200,849840215,2330,2320,2330,2315,3504
20240704,100100,841700830,2325,2320,2325,2320,301
20240704,100000,841002505,2325,2330,2330,2325,296
20240704,095900,840314300,2330,2330,2330,2330,471
20240704,095800,839216870,2330,2330,2330,2325,17
20240704,095700,839177310,2330,2325,2330,2325,730
20240704,095600,837480055,2325,2325,2325,2315,882
20240704,095500,835433520,2325,2320,2325,2320,549
20240704,095400,834159825,2325,2315,2325,2315,494
20240704,095300,833015340,2325,2310,2325,2310,2607
20240704,095200,826978150,2320,2320,2320,2315,2063
20240704,095100,822201990,2320,2320,2320,2320,1
20240704,095000,822199670,2315,2320,2320,2315,417
20240704,094900,821232295,2320,2315,2320,2315,1027
20240704,094800,818854655,2320,2315,2325,2315,2209
20240704,094700,813735800,2325,2315,2325,2315,1071
20240704,094600,811256400,2315,2325,2325,2315,1991
20240704,094500,806647135,2315,2320,2325,2305,8737
20240704,094400,786452135,2315,2325,2325,2315,5992
20240704,094300,772580460,2325,2315,2325,2315,4123
20240704,094200,763016440,2320,2305,2320,2305,3652
20240704,094100,754576320,2305,2300,2310,2300,681
20240704,094000,753007770,2310,2315,2315,2295,9360
20240704,093900,731478400,2315,2315,2315,2315,629
20240704,093800,730022265,2315,2310,2320,2300,4428
20240704,093700,719812580,2320,2325,2325,2305,5233
20240704,093600,707736315,2325,2325,2325,2315,4271
20240704,093500,697838615,2325,2315,2325,2315,2423
20240704,093400,692217530,2315,2315,2315,2310,1094
20240704,093300,689684925,2315,2310,2315,2310,671
20240704,093200,688134850,2315,2320,2320,2305,1485
20240704,093100,684705050,2310,2305,2310,2305,6698
20240704,093000,669259920,2305,2310,2310,2305,1836
20240704,092900,665027685,2310,2325,2330,2310,4658
20240704,092800,654254090,2325,2335,2335,2315,1940
20240704,092700,649748605,2335,2335,2345,2330,4002
20240704,092600,640395090,2325,2325,2330,2325,4071
20240704,092500,630923495,2325,2300,2325,2295,10484
20240704,092400,606659380,2310,2305,2310,2300,8464
20240704,092300,587184450,2305,2315,2315,2305,812
20240704,092200,585311995,2310,2315,2315,2300,9170
20240704,092100,564216315,2315,2320,2320,2300,5176
20240704,092000,552265865,2325,2320,2325,2310,6001
20240704,091900,538356445,2325,2320,2330,2300,9543
20240704,091800,516264840,2325,2320,2325,2305,7251
20240704,091700,499517395,2310,2325,2325,2310,6792
20240704,091600,483813045,2310,2315,2315,2305,9256
20240704,091500,462425085,2315,2305,2315,2295,15313
20240704,091400,427180375,2300,2315,2315,2300,15312
20240704,091300,391918380,2325,2335,2335,2300,10000
20240704,091200,368809800,2330,2315,2335,2300,15948
20240704,091100,331928175,2300,2335,2335,2300,35676
20240704,091000,249383290,2335,2340,2355,2320,5963
20240704,090900,235451645,2340,2355,2355,2340,7549
20240704,090800,217752980,2340,2350,2355,2320,18169
20240704,090700,175291100,2355,2370,2370,2340,10677
20240704,090600,150171175,2370,2375,2385,2360,5441
20240704,090500,137286665,2375,2390,2390,2375,6012
20240704,090400,122975280,2385,2400,2400,2385,7370
20240704,090300,105357335,2400,2435,2440,2395,5560
20240704,090200,91962360,2440,2385,2440,2385,11153
20240704,090100,65152575,2385,2370,2385,2370,2553
20240704,090000,59076585,2365,2390,2390,2365,24799