stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,210300,11530901905,1520,1520,1520,1520,122107
20240702,210200,11530901905,1520,1520,1520,1520,0
20240702,210100,11530901905,1520,1520,1520,1520,0
20240702,210000,11530901905,1520,1520,1520,1520,0
20240702,205900,11530901905,1520,1520,1520,1520,0
20240702,205800,11530901905,1520,1520,1520,1520,0
20240702,205700,11530901905,1520,1520,1520,1520,0
20240702,205600,11530901905,1520,1520,1520,1520,0
20240702,205500,11530901905,1520,1520,1520,1520,0
20240702,205400,11530901905,1520,1520,1520,1520,0
20240702,205300,11530901905,1520,1520,1520,1520,0
20240702,205200,11530901905,1520,1520,1520,1520,0
20240702,205100,11530901905,1520,1520,1520,1520,0
20240702,205000,11530901905,1520,1520,1520,1520,0
20240702,204900,11530901905,1520,1520,1520,1520,0
20240702,204800,11530901905,1520,1520,1520,1520,0
20240702,204700,11530901905,1520,1520,1520,1520,0
20240702,204600,11530901905,1520,1520,1520,1520,0
20240702,204500,11530901905,1520,1520,1520,1520,0
20240702,204400,11530901905,1520,1520,1520,1520,0
20240702,204300,11530901905,1520,1520,1520,1520,0
20240702,204200,11530901905,1520,1520,1520,1520,0
20240702,204100,11530901905,1520,1520,1520,1520,0
20240702,204000,11530901905,1520,1520,1520,1520,0
20240702,203900,11530901905,1520,1520,1520,1520,0
20240702,203800,11530901905,1520,1520,1520,1520,0
20240702,203700,11530901905,1520,1520,1520,1520,0
20240702,203600,11530901905,1520,1520,1520,1520,0
20240702,203500,11530901905,1520,1520,1520,1520,0
20240702,203400,11530901905,1520,1520,1520,1520,0
20240702,203300,11530901905,1520,1520,1520,1520,122107
20240702,203200,11530901905,1520,1520,1520,1520,0
20240702,203100,11530901905,1520,1520,1520,1520,0
20240702,203000,11530901905,1520,1520,1520,1520,0
20240702,202900,11530901905,1520,1520,1520,1520,0
20240702,202800,11530901905,1520,1520,1520,1520,0
20240702,202700,11530901905,1520,1520,1520,1520,0
20240702,202600,11530901905,1520,1520,1520,1520,0
20240702,202500,11530901905,1520,1520,1520,1520,0
20240702,202400,11530901905,1520,1520,1520,1520,0
20240702,202300,11530901905,1520,1520,1520,1520,0
20240702,202200,11530901905,1520,1520,1520,1520,0
20240702,202100,11530901905,1520,1520,1520,1520,0
20240702,202000,11530901905,1520,1520,1520,1520,0
20240702,201900,11530901905,1520,1520,1520,1520,0
20240702,201800,11530901905,1520,1520,1520,1520,0
20240702,201700,11530901905,1520,1520,1520,1520,0
20240702,201600,11530901905,1520,1520,1520,1520,0
20240702,201500,11530901905,1520,1520,1520,1520,0
20240702,201400,11530901905,1520,1520,1520,1520,0
20240702,201300,11530901905,1520,1520,1520,1520,0
20240702,201200,11530901905,1520,1520,1520,1520,0
20240702,201100,11530901905,1520,1520,1520,1520,0
20240702,201000,11530901905,1520,1520,1520,1520,0
20240702,200900,11530901905,1520,1520,1520,1520,0
20240702,200800,11530901905,1520,1520,1520,1520,0
20240702,200700,11530901905,1520,1520,1520,1520,0
20240702,200600,11530901905,1520,1520,1520,1520,0
20240702,200500,11530901905,1520,1520,1520,1520,0
20240702,200400,11530901905,1520,1520,1520,1520,0
20240702,200300,11530901905,1520,1520,1520,1520,122107
20240702,200200,11530901905,1520,1520,1520,1520,0
20240702,200100,11530901905,1520,1520,1520,1520,0
20240702,200000,11530901905,1520,1520,1520,1520,0
20240702,195900,11530901905,1520,1520,1520,1520,0
20240702,195800,11530901905,1520,1520,1520,1520,0
20240702,195700,11530901905,1520,1520,1520,1520,0
20240702,195600,11530901905,1520,1520,1520,1520,0
20240702,195500,11530901905,1520,1520,1520,1520,0
20240702,195400,11530901905,1520,1520,1520,1520,0
20240702,195300,11530901905,1520,1520,1520,1520,0
20240702,195200,11530901905,1520,1520,1520,1520,0
20240702,195100,11530901905,1520,1520,1520,1520,0
20240702,195000,11530901905,1520,1520,1520,1520,0
20240702,194900,11530901905,1520,1520,1520,1520,0
20240702,194800,11530901905,1520,1520,1520,1520,0
20240702,194700,11530901905,1520,1520,1520,1520,0
20240702,194600,11530901905,1520,1520,1520,1520,0
20240702,194500,11530901905,1520,1520,1520,1520,0
20240702,194400,11530901905,1520,1520,1520,1520,0
20240702,194300,11530901905,1520,1520,1520,1520,0
20240702,194200,11530901905,1520,1520,1520,1520,0
20240702,194100,11530901905,1520,1520,1520,1520,0
20240702,194000,11530901905,1520,1520,1520,1520,0
20240702,193900,11530901905,1520,1520,1520,1520,0
20240702,193800,11530901905,1520,1520,1520,1520,0
20240702,193700,11530901905,1520,1520,1520,1520,0
20240702,193600,11530901905,1520,1520,1520,1520,0
20240702,193500,11530901905,1520,1520,1520,1520,0
20240702,193400,11530901905,1520,1520,1520,1520,0
20240702,193300,11530901905,1520,1520,1520,1520,122107
20240702,193200,11530901905,1520,1520,1520,1520,0
20240702,193100,11530901905,1520,1520,1520,1520,0
20240702,193000,11530901905,1520,1520,1520,1520,0
20240702,192900,11530901905,1520,1520,1520,1520,0
20240702,192800,11530901905,1520,1520,1520,1520,0
20240702,192700,11530901905,1520,1520,1520,1520,0
20240702,192600,11530901905,1520,1520,1520,1520,0
20240702,192500,11530901905,1520,1520,1520,1520,0
20240702,192400,11530901905,1520,1520,1520,1520,0
20240702,192300,11530901905,1520,1520,1520,1520,0
20240702,192200,11530901905,1520,1520,1520,1520,0
20240702,192100,11530901905,1520,1520,1520,1520,0
20240702,192000,11530901905,1520,1520,1520,1520,0
20240702,191900,11530901905,1520,1520,1520,1520,0
20240702,191800,11530901905,1520,1520,1520,1520,0
20240702,191700,11530901905,1520,1520,1520,1520,0
20240702,191600,11530901905,1520,1520,1520,1520,0
20240702,191500,11530901905,1520,1520,1520,1520,0
20240702,191400,11530901905,1520,1520,1520,1520,0
20240702,191300,11530901905,1520,1520,1520,1520,0
20240702,191200,11530901905,1520,1520,1520,1520,0
20240702,191100,11530901905,1520,1520,1520,1520,0
20240702,191000,11530901905,1520,1520,1520,1520,0
20240702,190900,11530901905,1520,1520,1520,1520,0
20240702,190800,11530901905,1520,1520,1520,1520,0
20240702,190700,11530901905,1520,1520,1520,1520,0
20240702,190600,11530901905,1520,1520,1520,1520,0
20240702,190500,11530901905,1520,1520,1520,1520,0
20240702,190400,11530901905,1520,1520,1520,1520,0
20240702,190300,11530901905,1520,1520,1520,1520,122107
20240702,190200,11530901905,1520,1520,1520,1520,0
20240702,190100,11530901905,1520,1520,1520,1520,0
20240702,190000,11530901905,1520,1520,1520,1520,0
20240702,185900,11530901905,1520,1520,1520,1520,0
20240702,185800,11530901905,1520,1520,1520,1520,0
20240702,185700,11530901905,1520,1520,1520,1520,0
20240702,185600,11530901905,1520,1520,1520,1520,0
20240702,185500,11530901905,1520,1520,1520,1520,0
20240702,185400,11530901905,1520,1520,1520,1520,0
20240702,185300,11530901905,1520,1520,1520,1520,0
20240702,185200,11530901905,1520,1520,1520,1520,0
20240702,185100,11530901905,1520,1520,1520,1520,0
20240702,185000,11530901905,1520,1520,1520,1520,0
20240702,184900,11530901905,1520,1520,1520,1520,0
20240702,184800,11530901905,1520,1520,1520,1520,0
20240702,184700,11530901905,1520,1520,1520,1520,0
20240702,184600,11530901905,1520,1520,1520,1520,0
20240702,184500,11530901905,1520,1520,1520,1520,0
20240702,184400,11530901905,1520,1520,1520,1520,0
20240702,184300,11530901905,1520,1520,1520,1520,0
20240702,184200,11530901905,1520,1520,1520,1520,0
20240702,184100,11530901905,1520,1520,1520,1520,0
20240702,184000,11530901905,1520,1520,1520,1520,0
20240702,183900,11530901905,1520,1520,1520,1520,0
20240702,183800,11530901905,1520,1520,1520,1520,0
20240702,183700,11530901905,1520,1520,1520,1520,0
20240702,183600,11530901905,1520,1520,1520,1520,0
20240702,183500,11530901905,1520,1520,1520,1520,0
20240702,183400,11530901905,1520,1520,1520,1520,0
20240702,183300,11530901905,1520,1520,1520,1520,122107
20240702,183200,11530901905,1520,1520,1520,1520,0
20240702,183100,11530901905,1520,1520,1520,1520,0
20240702,183000,11530901905,1520,1520,1520,1520,0
20240702,182900,11530901905,1520,1520,1520,1520,0
20240702,182800,11530901905,1520,1520,1520,1520,0
20240702,182700,11530901905,1520,1520,1520,1520,0
20240702,182600,11530901905,1520,1520,1520,1520,0
20240702,182500,11530901905,1520,1520,1520,1520,0
20240702,182400,11530901905,1520,1520,1520,1520,0
20240702,182300,11530901905,1520,1520,1520,1520,0
20240702,182200,11530901905,1520,1520,1520,1520,0
20240702,182100,11530901905,1520,1520,1520,1520,0
20240702,182000,11530901905,1520,1520,1520,1520,0
20240702,181900,11530901905,1520,1520,1520,1520,0
20240702,181800,11530901905,1520,1520,1520,1520,0
20240702,181700,11530901905,1520,1520,1520,1520,0
20240702,181600,11530901905,1520,1520,1520,1520,0
20240702,181500,11530901905,1520,1520,1520,1520,0
20240702,181400,11530901905,1520,1520,1520,1520,0
20240702,181300,11530901905,1520,1520,1520,1520,0
20240702,181200,11530901905,1520,1520,1520,1520,0
20240702,181100,11530901905,1520,1520,1520,1520,0
20240702,181000,11530901905,1520,1520,1520,1520,0
20240702,180900,11530901905,1520,1520,1520,1520,0
20240702,180800,11530901905,1520,1520,1520,1520,0
20240702,180700,11530901905,1520,1520,1520,1520,0
20240702,180600,11530901905,1520,1520,1520,1520,0
20240702,180500,11530901905,1520,1520,1520,1520,0
20240702,180400,11530901905,1520,1520,1520,1520,0
20240702,180300,11530901905,1520,1520,1520,1520,122107
20240702,180200,11530901905,1520,1520,1520,1520,0
20240702,180100,11530901905,1520,1520,1520,1520,0
20240702,180000,11530901905,1520,1520,1520,1520,0
20240702,175900,11530901905,1520,1520,1520,1520,0
20240702,175800,11530901905,1520,1520,1520,1520,0
20240702,175700,11530901905,1520,1520,1520,1520,0
20240702,175600,11530901905,1520,1520,1520,1520,0
20240702,175500,11530901905,1520,1520,1520,1520,0
20240702,175400,11530901905,1520,1520,1520,1520,0
20240702,175300,11530901905,1520,1520,1520,1520,0
20240702,175200,11530901905,1520,1520,1520,1520,0
20240702,175100,11530901905,1520,1520,1520,1520,0
20240702,175000,11530901905,1520,1520,1520,1520,0
20240702,174900,11530901905,1520,1520,1520,1520,0
20240702,174800,11530901905,1520,1520,1520,1520,0
20240702,174700,11530901905,1520,1520,1520,1520,0
20240702,174600,11530901905,1520,1520,1520,1520,0
20240702,174500,11530901905,1520,1520,1520,1520,0
20240702,174400,11530901905,1520,1520,1520,1520,0
20240702,174300,11530901905,1520,1520,1520,1520,0
20240702,174200,11530901905,1520,1520,1520,1520,0
20240702,174100,11530901905,1520,1520,1520,1520,0
20240702,174000,11530901905,1520,1520,1520,1520,0
20240702,173900,11530901905,1520,1520,1520,1520,0
20240702,173800,11530901905,1520,1520,1520,1520,0
20240702,173700,11530901905,1520,1520,1520,1520,0
20240702,173600,11530901905,1520,1520,1520,1520,0
20240702,173500,11530901905,1520,1520,1520,1520,0
20240702,173400,11530901905,1520,1520,1520,1520,0
20240702,173300,11530901905,1520,1520,1520,1520,122107
20240702,173200,11530901905,1520,1520,1520,1520,0
20240702,173100,11530901905,1520,1520,1520,1520,0
20240702,173000,11530901905,1520,1520,1520,1520,0
20240702,172900,11530901905,1520,1520,1520,1520,0
20240702,172800,11530901905,1520,1520,1520,1520,0
20240702,172700,11530901905,1520,1520,1520,1520,0
20240702,172600,11530901905,1520,1520,1520,1520,0
20240702,172500,11530901905,1520,1520,1520,1520,0
20240702,172400,11530901905,1520,1520,1520,1520,0
20240702,172300,11530901905,1520,1520,1520,1520,0
20240702,172200,11530901905,1520,1520,1520,1520,0
20240702,172100,11530901905,1520,1520,1520,1520,0
20240702,172000,11530901905,1520,1520,1520,1520,0
20240702,171900,11530901905,1520,1520,1520,1520,0
20240702,171800,11530901905,1520,1520,1520,1520,0
20240702,171700,11530901905,1520,1520,1520,1520,0
20240702,171600,11530901905,1520,1520,1520,1520,0
20240702,171500,11530901905,1520,1520,1520,1520,0
20240702,171400,11530901905,1520,1520,1520,1520,0
20240702,171300,11530901905,1520,1520,1520,1520,0
20240702,171200,11530901905,1520,1520,1520,1520,0
20240702,171100,11530901905,1520,1520,1520,1520,0
20240702,171000,11530901905,1520,1520,1520,1520,0
20240702,170900,11530901905,1520,1520,1520,1520,0
20240702,170800,11530901905,1520,1520,1520,1520,0
20240702,170700,11530901905,1520,1520,1520,1520,0
20240702,170600,11530901905,1520,1520,1520,1520,0
20240702,170500,11530901905,1520,1520,1520,1520,0
20240702,170400,11530901905,1520,1520,1520,1520,0
20240702,170300,11530901905,1520,1520,1520,1520,122107
20240702,170200,11530901905,1520,1520,1520,1520,0
20240702,170100,11530901905,1520,1520,1520,1520,0
20240702,170000,11530901905,1520,1520,1520,1520,0
20240702,165900,11530901905,1520,1520,1520,1520,0
20240702,165800,11530901905,1520,1520,1520,1520,0
20240702,165700,11530901905,1520,1520,1520,1520,0
20240702,165600,11530901905,1520,1520,1520,1520,0
20240702,165500,11530901905,1520,1520,1520,1520,0
20240702,165400,11530901905,1520,1520,1520,1520,0
20240702,165300,11530901905,1520,1520,1520,1520,0
20240702,165200,11530901905,1520,1520,1520,1520,0
20240702,165100,11530901905,1520,1520,1520,1520,0
20240702,165000,11530901905,1520,1520,1520,1520,0
20240702,164900,11530901905,1520,1520,1520,1520,0
20240702,164800,11530901905,1520,1520,1520,1520,0
20240702,164700,11530901905,1520,1520,1520,1520,0
20240702,164600,11530901905,1520,1520,1520,1520,0
20240702,164500,11530901905,1520,1520,1520,1520,0
20240702,164400,11530901905,1520,1520,1520,1520,0
20240702,164300,11530901905,1520,1520,1520,1520,0
20240702,164200,11530901905,1520,1520,1520,1520,0
20240702,164100,11530901905,1520,1520,1520,1520,0
20240702,164000,11530901905,1520,1520,1520,1520,0
20240702,163900,11530901905,1520,1520,1520,1520,0
20240702,163800,11530901905,1520,1520,1520,1520,0
20240702,163700,11530901905,1520,1520,1520,1520,0
20240702,163600,11530901905,1520,1520,1520,1520,0
20240702,163500,11530901905,1520,1520,1520,1520,0
20240702,163400,11530901905,1520,1520,1520,1520,0
20240702,163300,11530901905,1520,1520,1520,1520,122107
20240702,163200,11530901905,1520,1520,1520,1520,0
20240702,163100,11530901905,1520,1520,1520,1520,0
20240702,163000,11530901905,1520,1520,1520,1520,0
20240702,162900,11530901905,1520,1520,1520,1520,0
20240702,162800,11530901905,1520,1520,1520,1520,0
20240702,162700,11530901905,1520,1520,1520,1520,0
20240702,162600,11530901905,1520,1520,1520,1520,0
20240702,162500,11530901905,1520,1520,1520,1520,0
20240702,162400,11530901905,1520,1520,1520,1520,0
20240702,162300,11530901905,1520,1520,1520,1520,0
20240702,162200,11530901905,1520,1520,1520,1520,0
20240702,162100,11530901905,1520,1520,1520,1520,0
20240702,162000,11530901905,1520,1520,1520,1520,0
20240702,161900,11530901905,1520,1520,1520,1520,0
20240702,161800,11530901905,1520,1520,1520,1520,0
20240702,161700,11530901905,1520,1520,1520,1520,0
20240702,161600,11530901905,1520,1520,1520,1520,0
20240702,161500,11530901905,1520,1520,1520,1520,0
20240702,161400,11530901905,1520,1520,1520,1520,0
20240702,161300,11530901905,1520,1520,1520,1520,0
20240702,161200,11530901905,1520,1520,1520,1520,0
20240702,161100,11530901905,1520,1520,1520,1520,0
20240702,161000,11530901905,1520,1520,1520,1520,0
20240702,160900,11530901905,1520,1520,1520,1520,0
20240702,160800,11530901905,1520,1520,1520,1520,0
20240702,160700,11530901905,1520,1520,1520,1520,0
20240702,160600,11530901905,1520,1520,1520,1520,0
20240702,160500,11530901905,1520,1520,1520,1520,0
20240702,160400,11530901905,1520,1520,1520,1520,0
20240702,160300,11530901905,1520,1520,1520,1520,122107
20240702,160200,11530901905,1520,1520,1520,1520,0
20240702,160100,11530901905,1520,1520,1520,1520,0
20240702,160000,11530901905,1520,1520,1520,1520,0
20240702,155900,11530901905,1520,1520,1520,1520,0
20240702,155800,11530901905,1520,1520,1520,1520,0
20240702,155700,11530901905,1520,1520,1520,1520,0
20240702,155600,11530901905,1520,1520,1520,1520,0
20240702,155500,11530901905,1520,1520,1520,1520,0
20240702,155400,11530901905,1520,1520,1520,1520,0
20240702,155300,11530901905,1520,1520,1520,1520,0
20240702,155200,11530901905,1520,1520,1520,1520,0
20240702,155100,11530901905,1520,1520,1520,1520,0
20240702,155000,11530901905,1520,1520,1520,1520,0
20240702,154900,11530901905,1520,1520,1520,1520,0
20240702,154800,11530901905,1520,1520,1520,1520,0
20240702,154700,11530901905,1520,1520,1520,1520,0
20240702,154600,11530901905,1520,1520,1520,1520,0
20240702,154500,11530901905,1520,1520,1520,1520,0
20240702,154400,11530901905,1520,1520,1520,1520,0
20240702,154300,11530901905,1520,1520,1520,1520,0
20240702,154200,11530901905,1520,1520,1520,1520,0
20240702,154100,11530901905,1520,1520,1520,1520,0
20240702,154000,11530901905,1520,1520,1520,1520,0
20240702,153900,11530901905,1520,1520,1520,1520,0
20240702,153800,11530901905,1520,1520,1520,1520,0
20240702,153700,11530901905,1520,1520,1520,1520,0
20240702,153600,11530901905,1520,1520,1520,1520,0
20240702,153500,11530901905,1520,1520,1520,1520,0
20240702,153400,11530901905,1520,1520,1520,1520,0
20240702,153300,11530901905,1520,1520,1520,1520,122107
20240702,153200,11530901905,1520,1520,1520,1520,0
20240702,153100,11530901905,1520,1520,1520,1520,0
20240702,153000,11530901905,1520,1520,1520,1520,122107
20240702,152900,11345299265,1513,1513,1513,1513,0
20240702,152800,11345299265,1513,1513,1513,1513,0
20240702,152700,11345299265,1513,1513,1513,1513,0
20240702,152600,11345299265,1513,1513,1513,1513,0
20240702,152500,11345299265,1513,1513,1513,1513,0
20240702,152400,11345299265,1513,1513,1513,1513,0
20240702,152300,11345299265,1513,1513,1513,1513,0
20240702,152200,11345299265,1513,1513,1513,1513,0
20240702,152100,11345299265,1513,1513,1513,1513,0
20240702,152000,11345299265,1513,1513,1513,1513,0
20240702,151900,11345299265,1513,1518,1519,1512,31407
20240702,151800,11297686169,1518,1517,1522,1516,39056
20240702,151700,11238328321,1517,1519,1519,1515,8361
20240702,151600,11225654059,1520,1520,1521,1514,8262
20240702,151500,11213107175,1516,1522,1523,1516,23462
20240702,151400,11177419977,1523,1514,1523,1513,39053
20240702,151300,11118087410,1513,1514,1515,1512,18447
20240702,151200,11090163102,1514,1514,1515,1513,6773
20240702,151100,11079910056,1514,1515,1515,1513,4684
20240702,151000,11072822220,1516,1517,1519,1516,27876
20240702,150900,11030503141,1518,1512,1518,1512,13810
20240702,150800,11009587730,1508,1511,1512,1508,13222
20240702,150700,10989619196,1511,1493,1520,1493,45752
20240702,150600,10920766972,1493,1492,1495,1492,3451
20240702,150500,10915610239,1492,1492,1495,1492,4494
20240702,150400,10908900544,1492,1496,1496,1491,5251
20240702,150300,10901057059,1495,1482,1495,1480,17699
20240702,150200,10874760340,1481,1486,1487,1481,23020
20240702,150100,10840612579,1486,1487,1487,1485,9556
20240702,150000,10826413382,1487,1489,1489,1486,2165
20240702,145900,10823192801,1489,1489,1489,1485,1735
20240702,145800,10820613321,1489,1486,1489,1485,4260
20240702,145700,10814284885,1486,1489,1489,1486,7140
20240702,145600,10803670258,1489,1490,1490,1487,3433
20240702,145500,10798561257,1489,1492,1492,1487,7546
20240702,145400,10787323937,1490,1492,1492,1490,1261
20240702,145300,10785443361,1492,1489,1495,1488,1157
20240702,145200,10783719196,1490,1490,1490,1490,23
20240702,145100,10783684926,1491,1490,1492,1485,6471
20240702,145000,10774067986,1487,1488,1493,1486,3070
20240702,144900,10769500353,1486,1488,1494,1486,6237
20240702,144800,10760218830,1488,1496,1497,1488,16909
20240702,144700,10734978398,1496,1496,1500,1495,11202
20240702,144600,10718197373,1494,1494,1497,1493,2344
20240702,144500,10714695035,1494,1495,1498,1494,8667
20240702,144400,10701734133,1495,1492,1497,1492,19002
20240702,144300,10673338197,1492,1489,1492,1489,6008
20240702,144200,10664383966,1489,1489,1491,1489,1214
20240702,144100,10662574920,1489,1495,1496,1489,22337
20240702,144000,10629258804,1495,1495,1498,1486,11494
20240702,143900,10612083480,1487,1491,1495,1487,35287
20240702,143800,10559559572,1491,1498,1498,1489,11759
20240702,143700,10542044780,1499,1491,1499,1487,23914
20240702,143600,10506367622,1491,1488,1495,1487,12028
20240702,143500,10488467238,1490,1496,1499,1488,12391
20240702,143400,10469985606,1495,1489,1496,1488,13547
20240702,143300,10449813895,1489,1494,1494,1489,12171
20240702,143200,10431676716,1496,1489,1501,1489,6257
20240702,143100,10422347867,1489,1491,1501,1489,2933
20240702,143000,10417977004,1491,1505,1505,1491,20966
20240702,142900,10386518784,1505,1503,1506,1503,2457
20240702,142800,10382824541,1503,1501,1503,1500,1893
20240702,142700,10379982130,1498,1501,1505,1497,15844
20240702,142600,10356213959,1499,1497,1502,1496,14702
20240702,142500,10334201717,1497,1486,1497,1485,18397
20240702,142400,10306835707,1486,1500,1500,1486,53834
20240702,142300,10226519669,1502,1502,1508,1500,8137
20240702,142200,10214307045,1508,1500,1508,1500,12875
20240702,142100,10194938366,1506,1522,1522,1499,38705
20240702,142000,10136691648,1522,1523,1524,1516,23943
20240702,141900,10100355706,1523,1522,1524,1518,13050
20240702,141800,10080488588,1523,1522,1524,1520,3375
20240702,141700,10075356771,1524,1522,1525,1522,1732
20240702,141600,10072717181,1524,1525,1525,1522,5421
20240702,141500,10064457326,1524,1524,1524,1523,3113
20240702,141400,10059713297,1523,1523,1525,1523,8012
20240702,141300,10047505828,1523,1521,1525,1521,11015
20240702,141200,10030730883,1521,1510,1522,1508,33013
20240702,141100,9980726278,1510,1507,1511,1507,4785
20240702,141000,9973504272,1509,1515,1515,1507,1883
20240702,140900,9970662425,1515,1514,1517,1506,24701
20240702,140800,9933388475,1516,1512,1516,1512,6026
20240702,140700,9924270473,1512,1513,1514,1512,4072
20240702,140600,9918109628,1513,1517,1517,1513,11106
20240702,140500,9901282740,1517,1516,1518,1516,4643
20240702,140400,9894239464,1516,1518,1519,1516,3616
20240702,140300,9888755698,1518,1517,1521,1517,3707
20240702,140200,9883127355,1516,1515,1523,1515,5664
20240702,140100,9874540144,1515,1521,1525,1515,26253
20240702,140000,9834662832,1520,1523,1523,1520,3526
20240702,135900,9829302868,1523,1527,1527,1518,10256
20240702,135800,9813676483,1527,1531,1531,1527,7457
20240702,135700,9802283800,1531,1530,1533,1525,12252
20240702,135600,9783533551,1532,1521,1535,1521,27712
20240702,135500,9741204368,1521,1517,1521,1514,11055
20240702,135400,9724441025,1519,1521,1521,1516,4409
20240702,135300,9717748305,1522,1523,1523,1518,8750
20240702,135200,9704450162,1516,1516,1525,1516,5249
20240702,135100,9696486043,1516,1514,1517,1512,11438
20240702,135000,9679167406,1514,1513,1515,1512,6604
20240702,134900,9669172758,1515,1510,1516,1510,11399
20240702,134800,9651930315,1507,1503,1511,1503,7051
20240702,134700,9641294404,1503,1508,1513,1501,23632
20240702,134600,9605667040,1510,1513,1515,1501,58400
20240702,134500,9517609564,1513,1523,1524,1513,31304
20240702,134400,9470117114,1524,1534,1539,1523,22671
20240702,134300,9435433547,1539,1535,1540,1530,26315
20240702,134200,9394989727,1536,1533,1540,1532,16788
20240702,134100,9369211661,1535,1544,1544,1534,59002
20240702,134000,9278368422,1544,1528,1544,1527,49407
20240702,133900,9202350479,1527,1531,1531,1526,13354
20240702,133800,9181939650,1531,1531,1533,1530,12863
20240702,133700,9162247937,1531,1539,1541,1530,25266
20240702,133600,9123432412,1540,1531,1542,1530,62399
20240702,133500,9027517349,1534,1520,1534,1519,60729
20240702,133400,8934841568,1520,1517,1522,1515,21266
20240702,133300,8902540508,1517,1516,1517,1515,6028
20240702,133200,8893403381,1516,1515,1518,1515,10239
20240702,133100,8877874447,1515,1518,1518,1513,2788
20240702,133000,8873649764,1514,1513,1520,1513,7340
20240702,132900,8862526182,1514,1510,1515,1510,6600
20240702,132800,8852535236,1510,1507,1511,1504,6993
20240702,132700,8841981448,1507,1499,1507,1499,3344
20240702,132600,8836955780,1499,1495,1503,1491,25276
20240702,132500,8799125185,1495,1503,1504,1495,18189
20240702,132400,8771857367,1503,1504,1508,1501,16140
20240702,132300,8747610635,1508,1510,1510,1501,15994
20240702,132200,8723529963,1510,1502,1510,1489,47372
20240702,132100,8652546820,1503,1511,1511,1503,12030
20240702,132000,8634445802,1505,1512,1516,1503,21827
20240702,131900,8601541162,1513,1526,1526,1512,11709
20240702,131800,8583779752,1526,1516,1527,1515,40423
20240702,131700,8522269660,1514,1508,1516,1507,6997
20240702,131600,8511706290,1508,1516,1517,1507,35396
20240702,131500,8458285230,1516,1517,1517,1515,2629
20240702,131400,8454299667,1517,1509,1517,1507,4671
20240702,131300,8447240912,1510,1509,1510,1507,9848
20240702,131200,8432381156,1510,1515,1520,1509,16233
20240702,131100,8407792416,1515,1512,1515,1502,27163
20240702,131000,8366835852,1512,1523,1523,1512,12748
20240702,130900,8347499594,1523,1511,1526,1511,19800
20240702,130800,8317342557,1510,1518,1528,1510,21109
20240702,130700,8285258268,1518,1510,1519,1502,39662
20240702,130600,8225366958,1514,1495,1514,1488,76357
20240702,130500,8111187110,1495,1535,1536,1471,251940
20240702,130400,7733904924,1535,1527,1544,1527,63100
20240702,130300,7636816025,1527,1530,1535,1526,23768
20240702,130200,7600464677,1530,1521,1538,1520,23332
20240702,130100,7564865368,1521,1541,1542,1520,83759
20240702,130000,7436826773,1540,1549,1553,1535,146860
20240702,125900,7209763340,1549,1531,1549,1525,106416
20240702,125800,7046526750,1530,1532,1537,1526,85825
20240702,125700,6915012196,1531,1517,1539,1516,89250
20240702,125600,6778462849,1517,1506,1533,1502,74814
20240702,125500,6664762270,1508,1531,1553,1501,188628
20240702,125400,6376534480,1526,1583,1584,1513,270387
20240702,125300,5955131416,1579,1519,1587,1513,519166
20240702,125200,5146412426,1519,1482,1519,1481,174010
20240702,125100,4884838214,1483,1474,1486,1474,26203
20240702,125000,4846073416,1474,1465,1475,1461,9535
20240702,124900,4832059993,1459,1459,1466,1459,1865
20240702,124800,4829326394,1459,1455,1469,1451,19907
20240702,124700,4800367824,1459,1452,1459,1452,1708
20240702,124600,4797878737,1452,1454,1457,1451,10102
20240702,124500,4783198484,1454,1458,1458,1453,16679
20240702,124400,4758930602,1458,1462,1467,1458,12697
20240702,124300,4740383616,1462,1464,1468,1462,10922
20240702,124200,4724399100,1464,1468,1471,1463,18771
20240702,124100,4696902380,1466,1472,1477,1466,4781
20240702,124000,4689882120,1469,1477,1477,1469,19046
20240702,123900,4661811144,1477,1474,1478,1472,12062
20240702,123800,4643994498,1474,1468,1480,1468,11833
20240702,123700,4626558544,1468,1475,1475,1468,10261
20240702,123600,4611456971,1475,1472,1476,1472,3533
20240702,123500,4606250627,1473,1469,1475,1469,7430
20240702,123400,4595323085,1468,1472,1475,1467,17732
20240702,123300,4569270254,1472,1477,1479,1470,17030
20240702,123200,4544145726,1477,1470,1477,1470,13768
20240702,123100,4523859116,1469,1473,1473,1467,18252
20240702,123000,4497033961,1474,1480,1480,1458,77788
20240702,122900,4382653555,1483,1488,1490,1478,81744
20240702,122800,4261540268,1485,1500,1520,1471,376456
20240702,122700,3698452616,1499,1496,1500,1496,85651
20240702,122600,3570195492,1491,1491,1491,1491,0
20240702,122500,3570195492,1491,1478,1491,1477,133934
20240702,122400,3371221794,1478,1472,1478,1472,8919
20240702,122300,3358053110,1474,1474,1474,1471,2187
20240702,122200,3354834364,1471,1472,1473,1471,3011
20240702,122100,3350402648,1472,1478,1478,1472,16856
20240702,122000,3325526609,1477,1476,1477,1475,18616
20240702,121900,3298036333,1476,1471,1476,1469,12958
20240702,121800,3278957250,1470,1470,1470,1467,2102
20240702,121700,3275869229,1467,1468,1472,1467,3780
20240702,121600,3270318710,1467,1458,1467,1457,10376
20240702,121500,3255171995,1458,1459,1464,1458,2265
20240702,121400,3251866986,1459,1466,1466,1459,10738
20240702,121300,3236152781,1466,1467,1468,1466,14514
20240702,121200,3214870458,1467,1472,1472,1467,7898
20240702,121100,3203274383,1472,1470,1477,1470,4745
20240702,121000,3196298260,1470,1477,1477,1470,7650
20240702,120900,3185031996,1477,1474,1477,1470,10096
20240702,120800,3170153068,1474,1472,1474,1470,7823
20240702,120700,3158651443,1471,1472,1474,1470,10060
20240702,120600,3143849447,1471,1477,1477,1471,4011
20240702,120500,3137940766,1477,1470,1479,1470,23062
20240702,120400,3103861081,1470,1477,1478,1469,5534
20240702,120300,3095713590,1478,1477,1478,1469,2775
20240702,120200,3091615498,1470,1474,1479,1469,5590
20240702,120100,3083379310,1475,1480,1480,1474,14746
20240702,120000,3061582857,1479,1471,1480,1465,12428
20240702,115900,3043252530,1466,1460,1475,1460,12327
20240702,115800,3025181667,1460,1485,1486,1459,35965
20240702,115700,2972057067,1486,1481,1488,1481,52296
20240702,115600,2894382934,1481,1468,1483,1468,94710
20240702,115500,2754611970,1470,1473,1474,1468,39739
20240702,115400,2696095575,1474,1459,1474,1459,41195
20240702,115300,2635707111,1460,1457,1460,1454,23369
20240702,115200,2601648556,1457,1455,1458,1455,940
20240702,115100,2600279954,1455,1451,1458,1451,18083
20240702,115000,2573955675,1451,1449,1451,1445,3376
20240702,114900,2569062957,1448,1450,1450,1447,5593
20240702,114800,2560959112,1451,1455,1456,1451,6637
20240702,114700,2551304139,1455,1451,1455,1451,6037
20240702,114600,2542528467,1452,1448,1453,1448,6210
20240702,114500,2533517787,1446,1446,1449,1440,5768
20240702,114400,2525172073,1447,1439,1447,1439,5278
20240702,114300,2517543519,1445,1443,1445,1443,3562
20240702,114200,2512399855,1444,1443,1445,1443,3702
20240702,114100,2507053610,1441,1434,1441,1434,4558
20240702,114000,2500495386,1432,1427,1432,1424,8316
20240702,113900,2488616286,1428,1422,1430,1422,221
20240702,113800,2488301359,1429,1420,1430,1418,16368
20240702,113700,2465037293,1422,1428,1430,1420,4195
20240702,113600,2459062256,1429,1430,1430,1422,2187
20240702,113500,2455943473,1430,1433,1433,1422,5316
20240702,113400,2448364470,1434,1428,1434,1411,28113
20240702,113300,2408437487,1428,1435,1435,1426,17020
20240702,113200,2384111951,1430,1435,1438,1429,5252
20240702,113100,2376596631,1431,1439,1439,1429,17603
20240702,113000,2351384893,1439,1442,1443,1432,7372
20240702,112900,2340794789,1433,1442,1445,1431,55869
20240702,112800,2260503799,1443,1459,1459,1443,73641
20240702,112700,2153759681,1449,1472,1490,1437,253107
20240702,112600,1781099715,1469,1450,1470,1448,67780
20240702,112500,1682368140,1449,1435,1450,1434,72475
20240702,112400,1577931296,1434,1427,1435,1427,38120
20240702,112300,1523355217,1427,1426,1427,1426,1569
20240702,112200,1521116818,1426,1425,1427,1425,2614
20240702,112100,1517389726,1425,1424,1425,1420,954
20240702,112000,1516031396,1424,1426,1426,1420,2528
20240702,111900,1512430917,1427,1427,1427,1425,2034
20240702,111800,1509530199,1427,1425,1427,1425,1868
20240702,111700,1506867819,1426,1425,1426,1425,1501
20240702,111600,1504728370,1426,1424,1427,1424,1855
20240702,111500,1502086096,1427,1428,1428,1423,2737
20240702,111400,1498180467,1423,1426,1429,1423,7844
20240702,111300,1486983937,1427,1420,1427,1420,26909
20240702,111200,1448683254,1420,1417,1420,1409,3529
20240702,111100,1443693714,1420,1420,1420,1420,750
20240702,111000,1442628714,1417,1421,1422,1417,8476
20240702,110900,1430579860,1421,1419,1422,1419,1904
20240702,110800,1427874106,1419,1418,1421,1418,7289
20240702,110700,1417524531,1418,1410,1419,1410,281
20240702,110600,1417126434,1410,1409,1413,1409,17231
20240702,110500,1392813997,1410,1411,1411,1410,1197
20240702,110400,1391125853,1412,1407,1412,1407,2043
20240702,110300,1388249355,1409,1395,1409,1395,1000
20240702,110200,1386841331,1409,1408,1412,1389,17261
20240702,110100,1362771401,1408,1415,1415,1408,3488
20240702,110000,1357853807,1416,1421,1421,1416,5741
20240702,105900,1349704970,1420,1421,1421,1420,3043
20240702,105800,1345383754,1421,1423,1423,1421,3959
20240702,105700,1339756198,1423,1424,1424,1421,166
20240702,105600,1339520262,1423,1421,1423,1414,15974
20240702,105500,1316817901,1421,1422,1422,1414,6297
20240702,105400,1307873719,1416,1421,1422,1416,6582
20240702,105300,1298541601,1421,1422,1425,1419,2622
20240702,105200,1294809936,1419,1418,1422,1417,4511
20240702,105100,1288406459,1418,1422,1422,1418,4529
20240702,105000,1281973325,1422,1419,1422,1418,6332
20240702,104900,1272977879,1419,1409,1419,1409,9672
20240702,104800,1259330492,1409,1405,1410,1405,6202
20240702,104700,1250604329,1406,1412,1415,1406,2812
20240702,104600,1246637965,1415,1420,1425,1415,5276
20240702,104500,1239156340,1420,1426,1426,1418,14515
20240702,104400,1218506815,1427,1423,1427,1421,12605
20240702,104300,1200550466,1427,1432,1432,1418,51037
20240702,104200,1127636496,1433,1418,1436,1418,52990
20240702,104100,1052035873,1418,1405,1419,1405,14780
20240702,104000,1031159497,1400,1404,1405,1400,4505
20240702,103900,1024841370,1405,1400,1405,1400,802
20240702,103800,1023718525,1400,1400,1406,1400,1152
20240702,103700,1022101712,1400,1405,1408,1400,4465
20240702,103600,1015830393,1405,1400,1405,1400,920
20240702,103500,1014538625,1408,1410,1410,1395,11180
20240702,103400,998849784,1410,1390,1410,1389,44622
20240702,103300,936398626,1390,1388,1390,1388,1232
20240702,103200,934687978,1388,1390,1391,1388,2528
20240702,103100,931176027,1390,1387,1391,1387,1421
20240702,103000,929203367,1385,1385,1385,1385,308
20240702,102900,928776787,1385,1383,1385,1382,2750
20240702,102800,924971387,1380,1380,1380,1380,604
20240702,102700,924137867,1380,1380,1381,1375,2104
20240702,102600,921235503,1380,1390,1390,1380,14795
20240702,102500,900704847,1391,1390,1391,1390,4660
20240702,102400,894227277,1390,1390,1393,1389,7493
20240702,102300,883809091,1390,1389,1390,1389,10105
20240702,102200,869770842,1389,1385,1390,1385,4578
20240702,102100,863419605,1387,1387,1389,1385,9614
20240702,102000,850076233,1387,1387,1388,1387,6906
20240702,101900,840496512,1387,1383,1388,1383,21433
20240702,101800,810818878,1384,1367,1384,1367,4582
20240702,101700,804504806,1375,1374,1376,1370,7037
20240702,101600,794832768,1374,1373,1375,1372,4339
20240702,101500,788873750,1374,1369,1375,1365,12568
20240702,101400,771641093,1367,1363,1372,1363,7250
20240702,101300,761727630,1362,1362,1363,1362,2277
20240702,101200,758626322,1361,1360,1361,1360,1077
20240702,101100,757160540,1360,1361,1361,1356,682
20240702,101000,756233003,1362,1362,1362,1362,699
20240702,100900,755280965,1362,1361,1362,1357,5634
20240702,100800,747625722,1363,1363,1363,1363,210
20240702,100700,747339492,1363,1363,1363,1363,693
20240702,100600,746394933,1365,1365,1365,1364,493
20240702,100500,745722479,1364,1365,1365,1361,4312
20240702,100400,739839961,1367,1372,1372,1359,12724
20240702,100300,722500406,1372,1366,1372,1366,720
20240702,100200,721514830,1372,1373,1374,1371,3448
20240702,100100,716780066,1374,1372,1374,1371,4255
20240702,100000,710938463,1372,1367,1374,1367,2606
20240702,095900,707369574,1367,1352,1367,1352,3107
20240702,095800,703154372,1355,1354,1355,1351,1886
20240702,095700,700601412,1353,1351,1353,1351,797
20240702,095600,699523597,1350,1350,1353,1350,681
20240702,095500,698604164,1346,1342,1349,1342,5984
20240702,095400,690554332,1342,1339,1342,1339,691
20240702,095300,689628203,1339,1339,1339,1339,2033
20240702,095200,686906016,1339,1339,1339,1339,409
20240702,095100,686358365,1339,1340,1340,1339,1744
20240702,095000,684022805,1340,1340,1340,1340,151
20240702,094900,683820465,1345,1345,1345,1345,0
20240702,094800,683820465,1345,1345,1345,1336,318
20240702,094700,683393462,1336,1338,1339,1336,4476
20240702,094600,677410280,1336,1337,1338,1336,1222
20240702,094500,675776275,1347,1337,1347,1337,1927
20240702,094400,673197816,1338,1339,1339,1338,1531
20240702,094300,671149224,1346,1346,1346,1346,503
20240702,094200,670472186,1337,1341,1341,1337,15164
20240702,094100,650171593,1342,1342,1347,1342,984
20240702,094000,648848704,1342,1341,1345,1340,1491
20240702,093900,646848797,1340,1340,1341,1337,2701
20240702,093800,643229486,1340,1341,1341,1336,6753
20240702,093700,634193111,1341,1347,1347,1335,50165
20240702,093600,567095658,1342,1345,1345,1340,64574
20240702,093500,480386566,1348,1347,1348,1343,1477
20240702,093400,478398512,1344,1344,1344,1344,92
20240702,093300,478274864,1344,1350,1351,1343,3178
20240702,093200,474002800,1351,1356,1356,1351,3583
20240702,093100,469161756,1356,1344,1356,1344,6521
20240702,093000,460373108,1344,1346,1346,1344,3012
20240702,092900,456322433,1345,1345,1345,1345,14256
20240702,092800,437148113,1345,1349,1349,1345,9434
20240702,092700,424449556,1346,1355,1355,1346,2350
20240702,092600,421283520,1356,1355,1356,1352,9515
20240702,092500,408405728,1356,1357,1360,1354,2336
20240702,092400,405237431,1352,1353,1360,1350,4366
20240702,092300,399322056,1352,1340,1352,1340,13252
20240702,092200,381513077,1337,1337,1341,1337,1187
20240702,092100,379925649,1336,1339,1344,1334,18176
20240702,092000,355608717,1339,1347,1347,1329,49293
20240702,091900,289768943,1348,1355,1360,1348,45980
20240702,091800,227629001,1355,1358,1370,1355,6679
20240702,091700,218566439,1358,1362,1374,1358,10922
20240702,091600,203673124,1363,1369,1369,1363,1693
20240702,091500,201365019,1369,1368,1369,1362,6008
20240702,091400,193172016,1368,1370,1370,1365,937
20240702,091300,191892346,1365,1371,1371,1364,2745
20240702,091200,188133543,1371,1370,1371,1362,1035
20240702,091100,186722499,1373,1361,1375,1361,5400
20240702,091000,179319951,1361,1361,1374,1360,9523
20240702,090900,166292079,1363,1358,1363,1358,3564
20240702,090800,161438198,1358,1359,1360,1356,7646
20240702,090700,151057432,1359,1357,1362,1357,2586
20240702,090600,147542919,1357,1357,1362,1356,9403
20240702,090500,134780444,1358,1358,1358,1357,4611
20240702,090400,128520138,1358,1369,1369,1358,13989
20240702,090300,109435335,1375,1370,1375,1367,7376
20240702,090200,99332390,1367,1367,1367,1365,5998
20240702,090100,91134674,1367,1357,1375,1357,10084
20240702,090000,77343788,1369,1356,1375,1355,56366