stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,200700,2138611305,2670,2670,2670,2670,6393
20240704,200600,2138611305,2670,2670,2670,2670,0
20240704,200500,2138611305,2670,2670,2670,2670,0
20240704,200400,2138611305,2670,2670,2670,2670,0
20240704,200300,2138611305,2670,2670,2670,2670,0
20240704,200200,2138611305,2670,2670,2670,2670,0
20240704,200100,2138611305,2670,2670,2670,2670,0
20240704,200000,2138611305,2670,2670,2670,2670,0
20240704,195900,2138611305,2670,2670,2670,2670,0
20240704,195800,2138611305,2670,2670,2670,2670,0
20240704,195700,2138611305,2670,2670,2670,2670,0
20240704,195600,2138611305,2670,2670,2670,2670,0
20240704,195500,2138611305,2670,2670,2670,2670,0
20240704,195400,2138611305,2670,2670,2670,2670,0
20240704,195300,2138611305,2670,2670,2670,2670,0
20240704,195200,2138611305,2670,2670,2670,2670,0
20240704,195100,2138611305,2670,2670,2670,2670,0
20240704,195000,2138611305,2670,2670,2670,2670,0
20240704,194900,2138611305,2670,2670,2670,2670,0
20240704,194800,2138611305,2670,2670,2670,2670,0
20240704,194700,2138611305,2670,2670,2670,2670,0
20240704,194600,2138611305,2670,2670,2670,2670,0
20240704,194500,2138611305,2670,2670,2670,2670,0
20240704,194400,2138611305,2670,2670,2670,2670,0
20240704,194300,2138611305,2670,2670,2670,2670,0
20240704,194200,2138611305,2670,2670,2670,2670,0
20240704,194100,2138611305,2670,2670,2670,2670,0
20240704,194000,2138611305,2670,2670,2670,2670,0
20240704,193900,2138611305,2670,2670,2670,2670,0
20240704,193800,2138611305,2670,2670,2670,2670,0
20240704,193700,2138611305,2670,2670,2670,2670,6393
20240704,193600,2138611305,2670,2670,2670,2670,0
20240704,193500,2138611305,2670,2670,2670,2670,0
20240704,193400,2138611305,2670,2670,2670,2670,0
20240704,193300,2138611305,2670,2670,2670,2670,0
20240704,193200,2138611305,2670,2670,2670,2670,0
20240704,193100,2138611305,2670,2670,2670,2670,0
20240704,193000,2138611305,2670,2670,2670,2670,0
20240704,192900,2138611305,2670,2670,2670,2670,0
20240704,192800,2138611305,2670,2670,2670,2670,0
20240704,192700,2138611305,2670,2670,2670,2670,0
20240704,192600,2138611305,2670,2670,2670,2670,0
20240704,192500,2138611305,2670,2670,2670,2670,0
20240704,192400,2138611305,2670,2670,2670,2670,0
20240704,192300,2138611305,2670,2670,2670,2670,0
20240704,192200,2138611305,2670,2670,2670,2670,0
20240704,192100,2138611305,2670,2670,2670,2670,0
20240704,192000,2138611305,2670,2670,2670,2670,0
20240704,191900,2138611305,2670,2670,2670,2670,0
20240704,191800,2138611305,2670,2670,2670,2670,0
20240704,191700,2138611305,2670,2670,2670,2670,0
20240704,191600,2138611305,2670,2670,2670,2670,0
20240704,191500,2138611305,2670,2670,2670,2670,0
20240704,191400,2138611305,2670,2670,2670,2670,0
20240704,191300,2138611305,2670,2670,2670,2670,0
20240704,191200,2138611305,2670,2670,2670,2670,0
20240704,191100,2138611305,2670,2670,2670,2670,0
20240704,191000,2138611305,2670,2670,2670,2670,0
20240704,190900,2138611305,2670,2670,2670,2670,0
20240704,190800,2138611305,2670,2670,2670,2670,0
20240704,190700,2138611305,2670,2670,2670,2670,6393
20240704,190600,2138611305,2670,2670,2670,2670,0
20240704,190500,2138611305,2670,2670,2670,2670,0
20240704,190400,2138611305,2670,2670,2670,2670,0
20240704,190300,2138611305,2670,2670,2670,2670,0
20240704,190200,2138611305,2670,2670,2670,2670,0
20240704,190100,2138611305,2670,2670,2670,2670,0
20240704,190000,2138611305,2670,2670,2670,2670,0
20240704,185900,2138611305,2670,2670,2670,2670,0
20240704,185800,2138611305,2670,2670,2670,2670,0
20240704,185700,2138611305,2670,2670,2670,2670,0
20240704,185600,2138611305,2670,2670,2670,2670,0
20240704,185500,2138611305,2670,2670,2670,2670,0
20240704,185400,2138611305,2670,2670,2670,2670,0
20240704,185300,2138611305,2670,2670,2670,2670,0
20240704,185200,2138611305,2670,2670,2670,2670,0
20240704,185100,2138611305,2670,2670,2670,2670,0
20240704,185000,2138611305,2670,2670,2670,2670,0
20240704,184900,2138611305,2670,2670,2670,2670,0
20240704,184800,2138611305,2670,2670,2670,2670,0
20240704,184700,2138611305,2670,2670,2670,2670,0
20240704,184600,2138611305,2670,2670,2670,2670,0
20240704,184500,2138611305,2670,2670,2670,2670,0
20240704,184400,2138611305,2670,2670,2670,2670,0
20240704,184300,2138611305,2670,2670,2670,2670,0
20240704,184200,2138611305,2670,2670,2670,2670,0
20240704,184100,2138611305,2670,2670,2670,2670,0
20240704,184000,2138611305,2670,2670,2670,2670,0
20240704,183900,2138611305,2670,2670,2670,2670,0
20240704,183800,2138611305,2670,2670,2670,2670,0
20240704,183700,2138611305,2670,2670,2670,2670,6393
20240704,183600,2138611305,2670,2670,2670,2670,0
20240704,183500,2138611305,2670,2670,2670,2670,0
20240704,183400,2138611305,2670,2670,2670,2670,0
20240704,183300,2138611305,2670,2670,2670,2670,0
20240704,183200,2138611305,2670,2670,2670,2670,0
20240704,183100,2138611305,2670,2670,2670,2670,0
20240704,183000,2138611305,2670,2670,2670,2670,0
20240704,182900,2138611305,2670,2670,2670,2670,0
20240704,182800,2138611305,2670,2670,2670,2670,0
20240704,182700,2138611305,2670,2670,2670,2670,0
20240704,182600,2138611305,2670,2670,2670,2670,0
20240704,182500,2138611305,2670,2670,2670,2670,0
20240704,182400,2138611305,2670,2670,2670,2670,0
20240704,182300,2138611305,2670,2670,2670,2670,0
20240704,182200,2138611305,2670,2670,2670,2670,0
20240704,182100,2138611305,2670,2670,2670,2670,0
20240704,182000,2138611305,2670,2670,2670,2670,0
20240704,181900,2138611305,2670,2670,2670,2670,0
20240704,181800,2138611305,2670,2670,2670,2670,0
20240704,181700,2138611305,2670,2670,2670,2670,0
20240704,181600,2138611305,2670,2670,2670,2670,0
20240704,181500,2138611305,2670,2670,2670,2670,0
20240704,181400,2138611305,2670,2670,2670,2670,0
20240704,181300,2138611305,2670,2670,2670,2670,0
20240704,181200,2138611305,2670,2670,2670,2670,0
20240704,181100,2138611305,2670,2670,2670,2670,0
20240704,181000,2138611305,2670,2670,2670,2670,0
20240704,180900,2138611305,2670,2670,2670,2670,0
20240704,180800,2138611305,2670,2670,2670,2670,0
20240704,180700,2138611305,2670,2670,2670,2670,6393
20240704,180600,2138611305,2670,2670,2670,2670,0
20240704,180500,2138611305,2670,2670,2670,2670,0
20240704,180400,2138611305,2670,2670,2670,2670,0
20240704,180300,2138611305,2670,2670,2670,2670,0
20240704,180200,2138611305,2670,2670,2670,2670,0
20240704,180100,2138611305,2670,2670,2670,2670,0
20240704,180000,2138611305,2670,2670,2670,2670,0
20240704,175900,2138611305,2670,2670,2670,2670,0
20240704,175800,2138611305,2670,2670,2670,2670,0
20240704,175700,2138611305,2670,2670,2670,2670,0
20240704,175600,2138611305,2670,2670,2670,2670,0
20240704,175500,2138611305,2670,2670,2670,2670,0
20240704,175400,2138611305,2670,2670,2670,2670,0
20240704,175300,2138611305,2670,2670,2670,2670,0
20240704,175200,2138611305,2670,2670,2670,2670,0
20240704,175100,2138611305,2670,2670,2670,2670,0
20240704,175000,2138611305,2670,2670,2670,2670,0
20240704,174900,2138611305,2670,2670,2670,2670,0
20240704,174800,2138611305,2670,2670,2670,2670,0
20240704,174700,2138611305,2670,2670,2670,2670,0
20240704,174600,2138611305,2670,2670,2670,2670,0
20240704,174500,2138611305,2670,2670,2670,2670,0
20240704,174400,2138611305,2670,2670,2670,2670,0
20240704,174300,2138611305,2670,2670,2670,2670,0
20240704,174200,2138611305,2670,2670,2670,2670,0
20240704,174100,2138611305,2670,2670,2670,2670,0
20240704,174000,2138611305,2670,2670,2670,2670,0
20240704,173900,2138611305,2670,2670,2670,2670,0
20240704,173800,2138611305,2670,2670,2670,2670,0
20240704,173700,2138611305,2670,2670,2670,2670,6393
20240704,173600,2138611305,2670,2670,2670,2670,0
20240704,173500,2138611305,2670,2670,2670,2670,0
20240704,173400,2138611305,2670,2670,2670,2670,0
20240704,173300,2138611305,2670,2670,2670,2670,0
20240704,173200,2138611305,2670,2670,2670,2670,0
20240704,173100,2138611305,2670,2670,2670,2670,0
20240704,173000,2138611305,2670,2670,2670,2670,0
20240704,172900,2138611305,2670,2670,2670,2670,0
20240704,172800,2138611305,2670,2670,2670,2670,0
20240704,172700,2138611305,2670,2670,2670,2670,0
20240704,172600,2138611305,2670,2670,2670,2670,0
20240704,172500,2138611305,2670,2670,2670,2670,0
20240704,172400,2138611305,2670,2670,2670,2670,0
20240704,172300,2138611305,2670,2670,2670,2670,0
20240704,172200,2138611305,2670,2670,2670,2670,0
20240704,172100,2138611305,2670,2670,2670,2670,0
20240704,172000,2138611305,2670,2670,2670,2670,0
20240704,171900,2138611305,2670,2670,2670,2670,0
20240704,171800,2138611305,2670,2670,2670,2670,0
20240704,171700,2138611305,2670,2670,2670,2670,0
20240704,171600,2138611305,2670,2670,2670,2670,0
20240704,171500,2138611305,2670,2670,2670,2670,0
20240704,171400,2138611305,2670,2670,2670,2670,0
20240704,171300,2138611305,2670,2670,2670,2670,0
20240704,171200,2138611305,2670,2670,2670,2670,0
20240704,171100,2138611305,2670,2670,2670,2670,0
20240704,171000,2138611305,2670,2670,2670,2670,0
20240704,170900,2138611305,2670,2670,2670,2670,0
20240704,170800,2138611305,2670,2670,2670,2670,0
20240704,170700,2138611305,2670,2670,2670,2670,6393
20240704,170600,2138611305,2670,2670,2670,2670,0
20240704,170500,2138611305,2670,2670,2670,2670,0
20240704,170400,2138611305,2670,2670,2670,2670,0
20240704,170300,2138611305,2670,2670,2670,2670,0
20240704,170200,2138611305,2670,2670,2670,2670,0
20240704,170100,2138611305,2670,2670,2670,2670,0
20240704,170000,2138611305,2670,2670,2670,2670,0
20240704,165900,2138611305,2670,2670,2670,2670,0
20240704,165800,2138611305,2670,2670,2670,2670,0
20240704,165700,2138611305,2670,2670,2670,2670,0
20240704,165600,2138611305,2670,2670,2670,2670,0
20240704,165500,2138611305,2670,2670,2670,2670,0
20240704,165400,2138611305,2670,2670,2670,2670,0
20240704,165300,2138611305,2670,2670,2670,2670,0
20240704,165200,2138611305,2670,2670,2670,2670,0
20240704,165100,2138611305,2670,2670,2670,2670,0
20240704,165000,2138611305,2670,2670,2670,2670,0
20240704,164900,2138611305,2670,2670,2670,2670,0
20240704,164800,2138611305,2670,2670,2670,2670,0
20240704,164700,2138611305,2670,2670,2670,2670,0
20240704,164600,2138611305,2670,2670,2670,2670,0
20240704,164500,2138611305,2670,2670,2670,2670,0
20240704,164400,2138611305,2670,2670,2670,2670,0
20240704,164300,2138611305,2670,2670,2670,2670,0
20240704,164200,2138611305,2670,2670,2670,2670,0
20240704,164100,2138611305,2670,2670,2670,2670,0
20240704,164000,2138611305,2670,2670,2670,2670,0
20240704,163900,2138611305,2670,2670,2670,2670,0
20240704,163800,2138611305,2670,2670,2670,2670,0
20240704,163700,2138611305,2670,2670,2670,2670,6393
20240704,163600,2138611305,2670,2670,2670,2670,0
20240704,163500,2138611305,2670,2670,2670,2670,0
20240704,163400,2138611305,2670,2670,2670,2670,0
20240704,163300,2138611305,2670,2670,2670,2670,0
20240704,163200,2138611305,2670,2670,2670,2670,0
20240704,163100,2138611305,2670,2670,2670,2670,0
20240704,163000,2138611305,2670,2670,2670,2670,0
20240704,162900,2138611305,2670,2670,2670,2670,0
20240704,162800,2138611305,2670,2670,2670,2670,0
20240704,162700,2138611305,2670,2670,2670,2670,0
20240704,162600,2138611305,2670,2670,2670,2670,0
20240704,162500,2138611305,2670,2670,2670,2670,0
20240704,162400,2138611305,2670,2670,2670,2670,0
20240704,162300,2138611305,2670,2670,2670,2670,0
20240704,162200,2138611305,2670,2670,2670,2670,0
20240704,162100,2138611305,2670,2670,2670,2670,0
20240704,162000,2138611305,2670,2670,2670,2670,0
20240704,161900,2138611305,2670,2670,2670,2670,0
20240704,161800,2138611305,2670,2670,2670,2670,0
20240704,161700,2138611305,2670,2670,2670,2670,0
20240704,161600,2138611305,2670,2670,2670,2670,0
20240704,161500,2138611305,2670,2670,2670,2670,0
20240704,161400,2138611305,2670,2670,2670,2670,0
20240704,161300,2138611305,2670,2670,2670,2670,0
20240704,161200,2138611305,2670,2670,2670,2670,0
20240704,161100,2138611305,2670,2670,2670,2670,0
20240704,161000,2138611305,2670,2670,2670,2670,0
20240704,160900,2138611305,2670,2670,2670,2670,0
20240704,160800,2138611305,2670,2670,2670,2670,0
20240704,160700,2138611305,2670,2670,2670,2670,6393
20240704,160600,2138611305,2670,2670,2670,2670,0
20240704,160500,2138611305,2670,2670,2670,2670,0
20240704,160400,2138611305,2670,2670,2670,2670,0
20240704,160300,2138611305,2670,2670,2670,2670,0
20240704,160200,2138611305,2670,2670,2670,2670,0
20240704,160100,2138611305,2670,2670,2670,2670,0
20240704,160000,2138611305,2670,2670,2670,2670,0
20240704,155900,2138611305,2670,2670,2670,2670,0
20240704,155800,2138611305,2670,2670,2670,2670,0
20240704,155700,2138611305,2670,2670,2670,2670,0
20240704,155600,2138611305,2670,2670,2670,2670,0
20240704,155500,2138611305,2670,2670,2670,2670,0
20240704,155400,2138611305,2670,2670,2670,2670,0
20240704,155300,2138611305,2670,2670,2670,2670,0
20240704,155200,2138611305,2670,2670,2670,2670,0
20240704,155100,2138611305,2670,2670,2670,2670,0
20240704,155000,2138611305,2670,2670,2670,2670,0
20240704,154900,2138611305,2670,2670,2670,2670,0
20240704,154800,2138611305,2670,2670,2670,2670,0
20240704,154700,2138611305,2670,2670,2670,2670,0
20240704,154600,2138611305,2670,2670,2670,2670,0
20240704,154500,2138611305,2670,2670,2670,2670,0
20240704,154400,2138611305,2670,2670,2670,2670,0
20240704,154300,2138611305,2670,2670,2670,2670,0
20240704,154200,2138611305,2670,2670,2670,2670,0
20240704,154100,2138611305,2670,2670,2670,2670,0
20240704,154000,2138611305,2670,2670,2670,2670,0
20240704,153900,2138611305,2670,2670,2670,2670,0
20240704,153800,2138611305,2670,2670,2670,2670,0
20240704,153700,2138611305,2670,2670,2670,2670,6393
20240704,153600,2138611305,2670,2670,2670,2670,0
20240704,153500,2138611305,2670,2670,2670,2670,0
20240704,153400,2138611305,2670,2670,2670,2670,0
20240704,153300,2138611305,2670,2670,2670,2670,0
20240704,153200,2138611305,2670,2670,2670,2670,0
20240704,153100,2138611305,2670,2670,2670,2670,0
20240704,153000,2138611305,2670,2670,2670,2670,6393
20240704,152900,2121541995,2685,2685,2685,2685,0
20240704,152800,2121541995,2685,2685,2685,2685,0
20240704,152700,2121541995,2685,2685,2685,2685,0
20240704,152600,2121541995,2685,2685,2685,2685,0
20240704,152500,2121541995,2685,2685,2685,2685,0
20240704,152400,2121541995,2685,2685,2685,2685,0
20240704,152300,2121541995,2685,2685,2685,2685,0
20240704,152200,2121541995,2685,2685,2685,2685,0
20240704,152100,2121541995,2685,2685,2685,2685,0
20240704,152000,2121541995,2685,2685,2685,2685,0
20240704,151900,2121541995,2685,2680,2685,2675,3444
20240704,151800,2112324995,2675,2675,2680,2675,1739
20240704,151700,2107673160,2685,2680,2685,2675,1937
20240704,151600,2102482080,2680,2680,2680,2680,2023
20240704,151500,2097060440,2680,2680,2680,2675,1048
20240704,151400,2094251910,2680,2675,2680,2670,3423
20240704,151300,2085107685,2675,2675,2680,2675,2764
20240704,151200,2077706605,2675,2685,2685,2675,20589
20240704,151100,2022473450,2685,2685,2685,2680,8799
20240704,151000,1998848650,2685,2685,2690,2680,1907
20240704,150900,1993727695,2685,2685,2685,2685,4046
20240704,150800,1982864185,2680,2680,2685,2680,3027
20240704,150700,1974746460,2680,2680,2680,2680,497
20240704,150600,1973414500,2680,2670,2680,2670,3342
20240704,150500,1964458505,2680,2675,2680,2675,10455
20240704,150400,1936453530,2675,2675,2675,2670,113
20240704,150300,1936151260,2670,2675,2675,2670,3106
20240704,150200,1927852760,2675,2680,2680,2670,2775
20240704,150100,1920435555,2680,2675,2680,2670,33004
20240704,150000,1832030095,2675,2680,2680,2675,3531
20240704,145900,1822584575,2680,2685,2685,2675,357
20240704,145800,1821627575,2680,2685,2685,2680,4383
20240704,145700,1809875795,2680,2680,2680,2680,7095
20240704,145600,1790861195,2680,2675,2680,2670,2514
20240704,145500,1784136755,2675,2675,2675,2670,854
20240704,145400,1781856305,2675,2670,2675,2670,3031
20240704,145300,1773751605,2670,2675,2675,2670,1087
20240704,145200,1770848880,2665,2670,2670,2665,739
20240704,145100,1768875885,2670,2675,2675,2670,92
20240704,145000,1768630150,2670,2670,2670,2670,5531
20240704,144900,1753862380,2670,2670,2670,2665,33
20240704,144800,1753774295,2670,2675,2675,2670,59
20240704,144700,1753616590,2675,2680,2680,2670,159
20240704,144600,1753191580,2680,2670,2680,2670,1440
20240704,144500,1749340140,2675,2670,2675,2670,1007
20240704,144400,1746651190,2670,2665,2670,2665,45
20240704,144300,1746531125,2665,2670,2670,2665,4122
20240704,144200,1735525900,2670,2665,2670,2665,1463
20240704,144100,1731626710,2665,2665,2665,2660,477
20240704,144000,1730356020,2660,2670,2670,2660,1575
20240704,143900,1726150820,2670,2670,2670,2665,129
20240704,143800,1725806655,2670,2665,2670,2665,1628
20240704,143700,1721467660,2670,2670,2670,2670,19
20240704,143600,1721416930,2670,2670,2670,2665,5029
20240704,143500,1708014500,2670,2655,2670,2645,11452
20240704,143400,1677574825,2670,2665,2675,2650,3198
20240704,143300,1669028435,2670,2665,2670,2665,3806
20240704,143200,1658884845,2665,2650,2665,2650,2936
20240704,143100,1651078140,2650,2650,2650,2645,350
20240704,143000,1650152225,2650,2655,2655,2650,48
20240704,142900,1650024980,2655,2655,2655,2655,11
20240704,142800,1649995775,2655,2660,2660,2655,1005
20240704,142700,1647322500,2660,2660,2660,2660,2
20240704,142600,1647317180,2660,2645,2660,2640,9339
20240704,142500,1622506510,2640,2660,2660,2640,2823
20240704,142400,1615050320,2665,2655,2665,2645,1501
20240704,142300,1611054775,2660,2660,2660,2660,2962
20240704,142200,1603175855,2660,2650,2660,2640,5138
20240704,142100,1589590745,2660,2650,2660,2650,1136
20240704,142000,1586572910,2660,2660,2660,2660,5
20240704,141900,1586559610,2645,2655,2660,2645,2419
20240704,141800,1580156320,2655,2650,2655,2645,14205
20240704,141700,1542453670,2650,2650,2655,2650,2711
20240704,141600,1535268770,2650,2645,2650,2645,149
20240704,141500,1534874430,2650,2650,2650,2650,564
20240704,141400,1533379830,2655,2655,2655,2650,1197
20240704,141300,1530206400,2655,2655,2655,2655,352
20240704,141200,1529271840,2655,2660,2660,2655,126
20240704,141100,1528937300,2660,2665,2665,2660,658
20240704,141000,1527184780,2680,2685,2685,2680,1061
20240704,140900,1524336005,2685,2660,2685,2660,15313
20240704,140800,1483304010,2660,2675,2675,2660,621
20240704,140700,1481650095,2675,2680,2680,2675,1024
20240704,140600,1478909645,2675,2680,2680,2675,2548
20240704,140500,1472089260,2675,2680,2680,2675,2884
20240704,140400,1464360900,2680,2680,2680,2680,1269
20240704,140300,1460959980,2680,2675,2680,2670,1130
20240704,140200,1457934990,2675,2665,2675,2660,13952
20240704,140100,1420700690,2665,2665,2670,2660,1774
20240704,140000,1415973035,2670,2670,2670,2665,2884
20240704,135900,1408279365,2670,2650,2670,2645,14537
20240704,135800,1369635195,2650,2640,2650,2640,9854
20240704,135700,1343593105,2640,2630,2640,2630,1490
20240704,135600,1339667305,2630,2630,2630,2630,1
20240704,135500,1339664675,2630,2635,2635,2630,179
20240704,135400,1339193525,2635,2635,2635,2635,0
20240704,135300,1339193525,2635,2630,2635,2630,215
20240704,135200,1338628015,2630,2635,2635,2630,460
20240704,135100,1337415955,2635,2635,2635,2635,1
20240704,135000,1337413320,2635,2635,2635,2635,397
20240704,134900,1336367225,2630,2630,2630,2630,0
20240704,134800,1336367225,2630,2635,2635,2630,204
20240704,134700,1335830200,2635,2635,2635,2635,5
20240704,134600,1335817025,2635,2635,2635,2635,100
20240704,134500,1335553525,2630,2635,2635,2630,219
20240704,134400,1334976975,2635,2635,2635,2635,57
20240704,134300,1334826780,2635,2635,2635,2635,143
20240704,134200,1334449975,2635,2635,2640,2635,260
20240704,134100,1333764870,2635,2635,2635,2635,16
20240704,134000,1333722710,2630,2630,2635,2630,124
20240704,133900,1333396565,2630,2630,2630,2630,0
20240704,133800,1333396565,2630,2635,2635,2630,105
20240704,133700,1333120405,2630,2635,2635,2630,106
20240704,133600,1332841120,2635,2630,2635,2630,676
20240704,133500,1331063235,2630,2635,2635,2630,210
20240704,133400,1330510835,2630,2635,2635,2630,444
20240704,133300,1329343085,2630,2630,2630,2630,103
20240704,133200,1329072195,2635,2635,2635,2635,2
20240704,133100,1329066925,2635,2630,2635,2630,70
20240704,133000,1328882625,2630,2635,2635,2630,108
20240704,132900,1328598560,2635,2635,2635,2630,6
20240704,132800,1328582755,2625,2630,2630,2625,3476
20240704,132700,1319441295,2630,2635,2635,2630,96
20240704,132600,1319188730,2635,2635,2635,2635,9
20240704,132500,1319165015,2630,2630,2635,2630,1046
20240704,132400,1316414010,2635,2635,2635,2635,32
20240704,132300,1316329690,2635,2630,2635,2630,156
20240704,132200,1315919145,2635,2635,2635,2635,332
20240704,132100,1315044325,2635,2635,2635,2635,51
20240704,132000,1314909940,2635,2640,2640,2635,111
20240704,131900,1314617140,2640,2630,2640,2630,8561
20240704,131800,1292031115,2630,2630,2630,2625,256
20240704,131700,1291358350,2625,2630,2630,2625,191
20240704,131600,1290856240,2630,2630,2630,2630,27
20240704,131500,1290785230,2630,2630,2630,2630,796
20240704,131400,1288691750,2630,2630,2630,2630,93
20240704,131300,1288447160,2630,2630,2630,2630,264
20240704,131200,1287752840,2630,2630,2630,2630,17
20240704,131100,1287708130,2635,2635,2635,2635,2
20240704,131000,1287702860,2635,2630,2635,2630,190
20240704,130900,1287203135,2630,2630,2630,2630,0
20240704,130800,1287203135,2630,2630,2630,2630,209
20240704,130700,1286653465,2630,2625,2630,2625,174
20240704,130600,1286195970,2630,2630,2630,2630,142
20240704,130500,1285822510,2630,2630,2630,2630,179
20240704,130400,1285351740,2630,2630,2630,2630,4346
20240704,130300,1273921760,2630,2630,2630,2630,186
20240704,130200,1273432580,2630,2635,2635,2630,106
20240704,130100,1273153780,2635,2635,2635,2635,5
20240704,130000,1273140605,2630,2630,2630,2630,118
20240704,125900,1272830265,2635,2635,2635,2635,12
20240704,125800,1272798645,2635,2635,2640,2635,1808
20240704,125700,1268033065,2635,2640,2640,2635,189
20240704,125600,1267535040,2640,2640,2640,2640,45
20240704,125500,1267416240,2640,2635,2640,2635,386
20240704,125400,1266399035,2635,2635,2635,2635,0
20240704,125300,1266399035,2635,2635,2635,2635,202
20240704,125200,1265866765,2635,2635,2640,2635,327
20240704,125100,1265005040,2635,2635,2635,2635,30
20240704,125000,1264925990,2635,2635,2635,2630,144
20240704,124900,1264547065,2635,2635,2635,2635,33
20240704,124800,1264460110,2630,2640,2640,2630,3119
20240704,124700,1256253050,2640,2640,2645,2640,352
20240704,124600,1255323665,2640,2640,2640,2640,0
20240704,124500,1255323665,2640,2640,2645,2640,1164
20240704,124400,1252245645,2645,2640,2645,2640,1054
20240704,124300,1249458085,2640,2645,2645,2640,56
20240704,124200,1249310105,2645,2645,2645,2640,203
20240704,124100,1248773685,2645,2635,2645,2635,1173
20240704,124000,1245677155,2640,2640,2645,2640,677
20240704,123900,1243889865,2645,2640,2645,2640,16
20240704,123800,1243847615,2640,2640,2640,2640,4923
20240704,123700,1230850895,2635,2635,2635,2635,113
20240704,123600,1230553140,2640,2640,2640,2640,16
20240704,123500,1230510900,2635,2635,2635,2630,1405
20240704,123400,1226809240,2635,2630,2635,2630,1284
20240704,123300,1223426290,2635,2630,2635,2630,78
20240704,123200,1223221135,2635,2630,2635,2630,183
20240704,123100,1222739830,2635,2635,2635,2635,3
20240704,123000,1222731925,2630,2630,2635,2630,216
20240704,122900,1222163820,2630,2630,2630,2630,623
20240704,122800,1220525330,2630,2630,2630,2630,95
20240704,122700,1220275480,2630,2630,2630,2630,213
20240704,122600,1219715290,2630,2635,2635,2630,598
20240704,122500,1218142440,2630,2630,2630,2630,191
20240704,122400,1217640110,2630,2630,2630,2630,227
20240704,122300,1217043100,2635,2635,2635,2630,285
20240704,122200,1216292625,2630,2635,2635,2630,151
20240704,122100,1215895470,2635,2635,2635,2635,1731
20240704,122000,1211334285,2635,2630,2635,2630,108
20240704,121900,1211050220,2630,2630,2630,2630,1007
20240704,121800,1208401810,2630,2625,2630,2625,81
20240704,121700,1208189160,2625,2625,2630,2625,314
20240704,121600,1207364425,2630,2630,2630,2625,1162
20240704,121500,1204308765,2630,2625,2630,2625,186
20240704,121400,1203820490,2625,2625,2625,2625,81
20240704,121300,1203607865,2625,2625,2625,2625,1417
20240704,121200,1199888240,2625,2625,2625,2625,188
20240704,121100,1199394740,2630,2630,2630,2630,0
20240704,121000,1199394740,2630,2625,2630,2625,190
20240704,120900,1198895965,2625,2630,2630,2625,79
20240704,120800,1198688585,2625,2630,2630,2625,108
20240704,120700,1198404935,2625,2625,2625,2625,184
20240704,120600,1197921935,2625,2625,2625,2625,0
20240704,120500,1197921935,2625,2625,2625,2625,111
20240704,120400,1197630560,2630,2630,2630,2630,38
20240704,120300,1197530620,2625,2625,2625,2625,345
20240704,120200,1196624995,2625,2625,2625,2625,181
20240704,120100,1196149870,2625,2625,2625,2625,78
20240704,120000,1195945120,2630,2625,2630,2625,167
20240704,115900,1195506695,2625,2625,2630,2625,253
20240704,115800,1194842230,2625,2625,2625,2625,80
20240704,115700,1194632230,2630,2625,2630,2625,118
20240704,115600,1194322405,2625,2625,2625,2625,81
20240704,115500,1194109780,2625,2625,2625,2625,130
20240704,115400,1193768530,2625,2630,2630,2625,185
20240704,115300,1193282895,2625,2625,2625,2625,86
20240704,115200,1193057145,2625,2625,2625,2625,182
20240704,115100,1192579395,2625,2625,2625,2625,69
20240704,115000,1192398270,2630,2625,2630,2625,5028
20240704,114900,1179199745,2625,2625,2630,2625,293
20240704,114800,1178430560,2625,2630,2630,2625,77
20240704,114700,1178228430,2630,2630,2630,2625,5541
20240704,114600,1163683140,2630,2625,2630,2625,126
20240704,114500,1163352155,2630,2630,2630,2630,13
20240704,114400,1163317965,2630,2630,2630,2625,105
20240704,114300,1163042325,2630,2630,2630,2630,2
20240704,114200,1163037065,2625,2630,2630,2625,190
20240704,114100,1162538310,2630,2630,2630,2625,1943
20240704,114000,1157428680,2625,2625,2630,2625,28
20240704,113900,1157355100,2625,2625,2625,2620,1394
20240704,113800,1153696365,2620,2625,2625,2620,363
20240704,113700,1152743525,2625,2625,2625,2620,571
20240704,113600,1151245160,2625,2630,2630,2625,716
20240704,113500,1149365160,2630,2620,2630,2620,216
20240704,113400,1148798165,2620,2630,2630,2620,727
20240704,113300,1146892345,2630,2625,2630,2625,105
20240704,113200,1146616715,2625,2630,2630,2625,172
20240704,113100,1146164615,2630,2625,2630,2620,3729
20240704,113000,1136385810,2630,2630,2630,2630,12
20240704,112900,1136354250,2625,2630,2630,2625,107
20240704,112800,1136073350,2630,2630,2635,2625,219
20240704,112700,1135497550,2630,2630,2630,2630,7
20240704,112600,1135479140,2635,2630,2635,2630,914
20240704,112500,1133075315,2630,2625,2630,2625,189
20240704,112400,1132579145,2625,2625,2630,2625,2206
20240704,112300,1126778085,2630,2625,2630,2620,3263
20240704,112200,1118224015,2620,2620,2620,2620,185
20240704,112100,1117739315,2625,2620,2625,2620,1417
20240704,112000,1114020080,2625,2625,2625,2625,237
20240704,111900,1113397955,2625,2625,2625,2620,203
20240704,111800,1112865595,2620,2620,2620,2620,500
20240704,111700,1111555595,2620,2625,2625,2620,1033
20240704,111600,1108844485,2625,2625,2625,2625,1003
20240704,111500,1106211610,2625,2625,2625,2625,197
20240704,111400,1105694485,2625,2625,2625,2620,348
20240704,111300,1104781495,2625,2625,2625,2625,42
20240704,111200,1104671245,2625,2620,2625,2620,593
20240704,111100,1103115135,2625,2625,2625,2620,73
20240704,111000,1102923565,2625,2625,2625,2625,29
20240704,110900,1102847440,2620,2620,2625,2620,8689
20240704,110800,1080077240,2620,2625,2625,2620,2374
20240704,110700,1073857010,2625,2620,2625,2620,163
20240704,110600,1073429645,2625,2620,2625,2620,780
20240704,110500,1071383025,2625,2625,2625,2620,107
20240704,110400,1071102155,2625,2625,2625,2620,1135
20240704,110300,1068123295,2625,2625,2625,2625,552
20240704,110200,1066674295,2625,2625,2625,2620,19734
20240704,110100,1014873535,2625,2630,2630,2625,218
20240704,110000,1014301010,2630,2630,2630,2630,28
20240704,105900,1014227370,2630,2630,2630,2625,142
20240704,105800,1013854425,2630,2630,2630,2625,1144
20240704,105700,1010845855,2630,2630,2630,2625,696
20240704,105600,1009017330,2625,2630,2630,2625,135
20240704,105500,1008662790,2625,2635,2635,2625,8941
20240704,105400,985147940,2630,2630,2630,2630,282
20240704,105300,984406280,2635,2640,2640,2635,50
20240704,105200,984274495,2640,2640,2640,2640,482
20240704,105100,983002015,2635,2630,2635,2630,1123
20240704,105000,980043425,2635,2630,2635,2630,544
20240704,104900,978610560,2630,2630,2630,2630,102
20240704,104800,978342300,2630,2635,2635,2630,5050
20240704,104700,965060550,2635,2635,2635,2630,2794
20240704,104600,957698365,2630,2630,2630,2630,128
20240704,104500,957361725,2630,2635,2635,2630,409
20240704,104400,956285045,2630,2640,2640,2630,7789
20240704,104300,935760390,2640,2640,2640,2640,171
20240704,104200,935308950,2640,2640,2640,2635,646
20240704,104100,933606690,2635,2640,2640,2635,409
20240704,104000,932527440,2640,2645,2645,2640,500
20240704,103900,931207390,2640,2640,2640,2640,5211
20240704,103800,917450350,2640,2640,2640,2640,171
20240704,103700,916998910,2640,2640,2640,2640,1354
20240704,103600,913424350,2635,2640,2640,2635,1004
20240704,103500,910774305,2640,2640,2640,2640,496
20240704,103400,909464865,2640,2640,2640,2635,544
20240704,103300,908029215,2640,2640,2640,2635,3164
20240704,103200,899691455,2640,2640,2640,2640,668
20240704,103100,897927935,2640,2640,2640,2635,1619
20240704,103000,893654555,2640,2635,2640,2635,434
20240704,102900,892510795,2635,2640,2640,2635,329
20240704,102800,891643055,2640,2640,2640,2640,15
20240704,102700,891603455,2640,2640,2640,2640,159
20240704,102600,891183695,2640,2640,2640,2635,242
20240704,102500,890545425,2635,2635,2635,2635,0
20240704,102400,890545425,2635,2640,2640,2635,1898
20240704,102300,885544145,2640,2640,2640,2635,1119
20240704,102200,882591310,2640,2640,2640,2640,159
20240704,102100,882171550,2640,2640,2640,2640,519
20240704,102000,880801390,2640,2640,2645,2640,765
20240704,101900,878781680,2640,2645,2645,2640,1884
20240704,101800,873802060,2645,2640,2645,2640,552
20240704,101700,872344520,2640,2640,2640,2640,0
20240704,101600,872344520,2640,2645,2645,2640,514
20240704,101500,870985505,2645,2645,2645,2645,88
20240704,101400,870752745,2645,2640,2645,2640,250
20240704,101300,870092210,2640,2635,2640,2635,5257
20240704,101200,856214100,2640,2635,2640,2630,5936
20240704,101100,840587385,2635,2635,2640,2635,1718
20240704,101000,836060440,2640,2645,2645,2630,305
20240704,100900,835253910,2630,2635,2645,2630,12466
20240704,100800,802464190,2640,2640,2640,2630,25038
20240704,100700,736569940,2645,2645,2645,2640,112
20240704,100600,736274070,2645,2645,2650,2645,335
20240704,100500,735387990,2645,2650,2650,2645,84
20240704,100400,735165770,2650,2645,2650,2645,114
20240704,100300,734864180,2650,2645,2650,2645,109
20240704,100200,734575815,2650,2645,2650,2635,12925
20240704,100100,700419175,2645,2645,2645,2640,179
20240704,100000,699946605,2645,2645,2645,2640,103
20240704,095900,699674565,2645,2645,2645,2645,1
20240704,095800,699671920,2640,2645,2645,2640,110
20240704,095700,699381485,2645,2640,2645,2640,232
20240704,095600,698769000,2640,2640,2645,2635,2615
20240704,095500,691865520,2640,2640,2640,2635,3686
20240704,095400,682152565,2640,2635,2640,2630,11267
20240704,095300,652465610,2635,2640,2640,2635,153
20240704,095200,652062200,2640,2640,2640,2635,510
20240704,095100,650716200,2640,2640,2640,2635,324
20240704,095000,649861740,2640,2640,2640,2635,2236
20240704,094900,643960805,2640,2640,2640,2635,6789
20240704,094800,626048575,2640,2640,2645,2640,215
20240704,094700,625480970,2640,2640,2640,2640,89
20240704,094600,625246010,2640,2640,2640,2640,249
20240704,094500,624588650,2640,2640,2640,2640,676
20240704,094400,622804010,2640,2640,2645,2640,1023
20240704,094300,620103165,2640,2645,2645,2640,217
20240704,094200,619530190,2645,2640,2645,2640,174
20240704,094100,619070715,2645,2645,2645,2640,279
20240704,094000,618333775,2645,2640,2645,2640,2525
20240704,093900,611667745,2640,2635,2640,2635,1729
20240704,093800,607110385,2640,2645,2645,2635,8979
20240704,093700,583431295,2645,2645,2645,2640,880
20240704,093600,581106195,2645,2645,2650,2640,1637
20240704,093500,576781705,2645,2645,2645,2645,38
20240704,093400,576681195,2645,2645,2645,2645,342
20240704,093300,575776605,2640,2650,2650,2640,592
20240704,093200,574210215,2650,2650,2655,2650,221
20240704,093100,573624510,2650,2645,2650,2635,885
20240704,093000,571287745,2645,2650,2650,2640,3756
20240704,092900,561370620,2650,2650,2650,2645,902
20240704,092800,558984815,2645,2650,2650,2640,22120
20240704,092700,500583965,2655,2645,2655,2640,211
20240704,092600,500026905,2640,2655,2655,2635,24887
20240704,092500,434363315,2655,2650,2655,2650,1243
20240704,092400,431066110,2650,2650,2655,2650,379
20240704,092300,430061510,2650,2655,2655,2650,20007
20240704,092200,376958820,2655,2655,2655,2650,5222
20240704,092100,363103625,2655,2680,2680,2650,58521
20240704,092000,207624960,2680,2680,2680,2670,464
20240704,091900,206381450,2680,2665,2680,2665,1134
20240704,091800,203353205,2665,2675,2680,2665,9756
20240704,091700,177331370,2680,2680,2680,2680,1022
20240704,091600,174592410,2680,2675,2680,2670,676
20240704,091500,172785245,2680,2675,2680,2675,2962
20240704,091400,164856890,2675,2680,2680,2675,3314
20240704,091300,155976890,2680,2680,2680,2680,325
20240704,091200,155105890,2685,2690,2690,2685,2887
20240704,091100,147343865,2690,2690,2695,2690,1989
20240704,091000,141992965,2695,2695,2695,2695,591
20240704,090900,140400220,2690,2680,2690,2675,6236
20240704,090800,123670285,2680,2685,2690,2680,3230
20240704,090700,114998450,2690,2690,2690,2690,398
20240704,090600,113927830,2685,2685,2695,2685,1815
20240704,090500,109046945,2695,2680,2695,2675,4415
20240704,090400,97182455,2685,2670,2685,2670,2063
20240704,090300,91651360,2670,2675,2675,2670,3263
20240704,090200,82935345,2675,2680,2690,2670,3825
20240704,090100,72667370,2690,2665,2690,2660,23006
20240704,090000,11150840,2665,2660,2665,2660,4191