stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,191400,516362523,1520,1520,1520,1520,4520
20240704,191300,516362523,1520,1520,1520,1520,0
20240704,191200,516362523,1520,1520,1520,1520,0
20240704,191100,516362523,1520,1520,1520,1520,0
20240704,191000,516362523,1520,1520,1520,1520,0
20240704,190900,516362523,1520,1520,1520,1520,0
20240704,190800,516362523,1520,1520,1520,1520,0
20240704,190700,516362523,1520,1520,1520,1520,0
20240704,190600,516362523,1520,1520,1520,1520,0
20240704,190500,516362523,1520,1520,1520,1520,0
20240704,190400,516362523,1520,1520,1520,1520,0
20240704,190300,516362523,1520,1520,1520,1520,0
20240704,190200,516362523,1520,1520,1520,1520,0
20240704,190100,516362523,1520,1520,1520,1520,0
20240704,190000,516362523,1520,1520,1520,1520,0
20240704,185900,516362523,1520,1520,1520,1520,0
20240704,185800,516362523,1520,1520,1520,1520,0
20240704,185700,516362523,1520,1520,1520,1520,0
20240704,185600,516362523,1520,1520,1520,1520,0
20240704,185500,516362523,1520,1520,1520,1520,0
20240704,185400,516362523,1520,1520,1520,1520,0
20240704,185300,516362523,1520,1520,1520,1520,0
20240704,185200,516362523,1520,1520,1520,1520,0
20240704,185100,516362523,1520,1520,1520,1520,0
20240704,185000,516362523,1520,1520,1520,1520,0
20240704,184900,516362523,1520,1520,1520,1520,0
20240704,184800,516362523,1520,1520,1520,1520,0
20240704,184700,516362523,1520,1520,1520,1520,0
20240704,184600,516362523,1520,1520,1520,1520,0
20240704,184500,516362523,1520,1520,1520,1520,0
20240704,184400,516362523,1520,1520,1520,1520,4520
20240704,184300,516362523,1520,1520,1520,1520,0
20240704,184200,516362523,1520,1520,1520,1520,0
20240704,184100,516362523,1520,1520,1520,1520,0
20240704,184000,516362523,1520,1520,1520,1520,0
20240704,183900,516362523,1520,1520,1520,1520,0
20240704,183800,516362523,1520,1520,1520,1520,0
20240704,183700,516362523,1520,1520,1520,1520,0
20240704,183600,516362523,1520,1520,1520,1520,0
20240704,183500,516362523,1520,1520,1520,1520,0
20240704,183400,516362523,1520,1520,1520,1520,0
20240704,183300,516362523,1520,1520,1520,1520,0
20240704,183200,516362523,1520,1520,1520,1520,0
20240704,183100,516362523,1520,1520,1520,1520,0
20240704,183000,516362523,1520,1520,1520,1520,0
20240704,182900,516362523,1520,1520,1520,1520,0
20240704,182800,516362523,1520,1520,1520,1520,0
20240704,182700,516362523,1520,1520,1520,1520,0
20240704,182600,516362523,1520,1520,1520,1520,0
20240704,182500,516362523,1520,1520,1520,1520,0
20240704,182400,516362523,1520,1520,1520,1520,0
20240704,182300,516362523,1520,1520,1520,1520,0
20240704,182200,516362523,1520,1520,1520,1520,0
20240704,182100,516362523,1520,1520,1520,1520,0
20240704,182000,516362523,1520,1520,1520,1520,0
20240704,181900,516362523,1520,1520,1520,1520,0
20240704,181800,516362523,1520,1520,1520,1520,0
20240704,181700,516362523,1520,1520,1520,1520,0
20240704,181600,516362523,1520,1520,1520,1520,0
20240704,181500,516362523,1520,1520,1520,1520,0
20240704,181400,516362523,1520,1520,1520,1520,4520
20240704,181300,516362523,1520,1520,1520,1520,0
20240704,181200,516362523,1520,1520,1520,1520,0
20240704,181100,516362523,1520,1520,1520,1520,0
20240704,181000,516362523,1520,1520,1520,1520,0
20240704,180900,516362523,1520,1520,1520,1520,0
20240704,180800,516362523,1520,1520,1520,1520,0
20240704,180700,516362523,1520,1520,1520,1520,0
20240704,180600,516362523,1520,1520,1520,1520,0
20240704,180500,516362523,1520,1520,1520,1520,0
20240704,180400,516362523,1520,1520,1520,1520,0
20240704,180300,516362523,1520,1520,1520,1520,0
20240704,180200,516362523,1520,1520,1520,1520,0
20240704,180100,516362523,1520,1520,1520,1520,0
20240704,180000,516362523,1520,1520,1520,1520,0
20240704,175900,516362523,1520,1520,1520,1520,0
20240704,175800,516362523,1520,1520,1520,1520,0
20240704,175700,516362523,1520,1520,1520,1520,0
20240704,175600,516362523,1520,1520,1520,1520,0
20240704,175500,516362523,1520,1520,1520,1520,0
20240704,175400,516362523,1520,1520,1520,1520,0
20240704,175300,516362523,1520,1520,1520,1520,0
20240704,175200,516362523,1520,1520,1520,1520,0
20240704,175100,516362523,1520,1520,1520,1520,0
20240704,175000,516362523,1520,1520,1520,1520,0
20240704,174900,516362523,1520,1520,1520,1520,0
20240704,174800,516362523,1520,1520,1520,1520,0
20240704,174700,516362523,1520,1520,1520,1520,0
20240704,174600,516362523,1520,1520,1520,1520,0
20240704,174500,516362523,1520,1520,1520,1520,0
20240704,174400,516362523,1520,1520,1520,1520,4520
20240704,174300,516362523,1520,1520,1520,1520,0
20240704,174200,516362523,1520,1520,1520,1520,0
20240704,174100,516362523,1520,1520,1520,1520,0
20240704,174000,516362523,1520,1520,1520,1520,0
20240704,173900,516362523,1520,1520,1520,1520,0
20240704,173800,516362523,1520,1520,1520,1520,0
20240704,173700,516362523,1520,1520,1520,1520,0
20240704,173600,516362523,1520,1520,1520,1520,0
20240704,173500,516362523,1520,1520,1520,1520,0
20240704,173400,516362523,1520,1520,1520,1520,0
20240704,173300,516362523,1520,1520,1520,1520,0
20240704,173200,516362523,1520,1520,1520,1520,0
20240704,173100,516362523,1520,1520,1520,1520,0
20240704,173000,516362523,1520,1520,1520,1520,0
20240704,172900,516362523,1520,1520,1520,1520,0
20240704,172800,516362523,1520,1520,1520,1520,0
20240704,172700,516362523,1520,1520,1520,1520,0
20240704,172600,516362523,1520,1520,1520,1520,0
20240704,172500,516362523,1520,1520,1520,1520,0
20240704,172400,516362523,1520,1520,1520,1520,0
20240704,172300,516362523,1520,1520,1520,1520,0
20240704,172200,516362523,1520,1520,1520,1520,0
20240704,172100,516362523,1520,1520,1520,1520,0
20240704,172000,516362523,1520,1520,1520,1520,0
20240704,171900,516362523,1520,1520,1520,1520,0
20240704,171800,516362523,1520,1520,1520,1520,0
20240704,171700,516362523,1520,1520,1520,1520,0
20240704,171600,516362523,1520,1520,1520,1520,0
20240704,171500,516362523,1520,1520,1520,1520,0
20240704,171400,516362523,1520,1520,1520,1520,4520
20240704,171300,516362523,1520,1520,1520,1520,0
20240704,171200,516362523,1520,1520,1520,1520,0
20240704,171100,516362523,1520,1520,1520,1520,0
20240704,171000,516362523,1520,1520,1520,1520,0
20240704,170900,516362523,1520,1520,1520,1520,0
20240704,170800,516362523,1520,1520,1520,1520,0
20240704,170700,516362523,1520,1520,1520,1520,0
20240704,170600,516362523,1520,1520,1520,1520,0
20240704,170500,516362523,1520,1520,1520,1520,0
20240704,170400,516362523,1520,1520,1520,1520,0
20240704,170300,516362523,1520,1520,1520,1520,0
20240704,170200,516362523,1520,1520,1520,1520,0
20240704,170100,516362523,1520,1520,1520,1520,0
20240704,170000,516362523,1520,1520,1520,1520,0
20240704,165900,516362523,1520,1520,1520,1520,0
20240704,165800,516362523,1520,1520,1520,1520,0
20240704,165700,516362523,1520,1520,1520,1520,0
20240704,165600,516362523,1520,1520,1520,1520,0
20240704,165500,516362523,1520,1520,1520,1520,0
20240704,165400,516362523,1520,1520,1520,1520,0
20240704,165300,516362523,1520,1520,1520,1520,0
20240704,165200,516362523,1520,1520,1520,1520,0
20240704,165100,516362523,1520,1520,1520,1520,0
20240704,165000,516362523,1520,1520,1520,1520,0
20240704,164900,516362523,1520,1520,1520,1520,0
20240704,164800,516362523,1520,1520,1520,1520,0
20240704,164700,516362523,1520,1520,1520,1520,0
20240704,164600,516362523,1520,1520,1520,1520,0
20240704,164500,516362523,1520,1520,1520,1520,0
20240704,164400,516362523,1520,1520,1520,1520,4520
20240704,164300,516362523,1520,1520,1520,1520,0
20240704,164200,516362523,1520,1520,1520,1520,0
20240704,164100,516362523,1520,1520,1520,1520,0
20240704,164000,516362523,1520,1520,1520,1520,0
20240704,163900,516362523,1520,1520,1520,1520,0
20240704,163800,516362523,1520,1520,1520,1520,0
20240704,163700,516362523,1520,1520,1520,1520,0
20240704,163600,516362523,1520,1520,1520,1520,0
20240704,163500,516362523,1520,1520,1520,1520,0
20240704,163400,516362523,1520,1520,1520,1520,0
20240704,163300,516362523,1520,1520,1520,1520,0
20240704,163200,516362523,1520,1520,1520,1520,0
20240704,163100,516362523,1520,1520,1520,1520,0
20240704,163000,516362523,1520,1520,1520,1520,0
20240704,162900,516362523,1520,1520,1520,1520,0
20240704,162800,516362523,1520,1520,1520,1520,0
20240704,162700,516362523,1520,1520,1520,1520,0
20240704,162600,516362523,1520,1520,1520,1520,0
20240704,162500,516362523,1520,1520,1520,1520,0
20240704,162400,516362523,1520,1520,1520,1520,0
20240704,162300,516362523,1520,1520,1520,1520,0
20240704,162200,516362523,1520,1520,1520,1520,0
20240704,162100,516362523,1520,1520,1520,1520,0
20240704,162000,516362523,1520,1520,1520,1520,0
20240704,161900,516362523,1520,1520,1520,1520,0
20240704,161800,516362523,1520,1520,1520,1520,0
20240704,161700,516362523,1520,1520,1520,1520,0
20240704,161600,516362523,1520,1520,1520,1520,0
20240704,161500,516362523,1520,1520,1520,1520,0
20240704,161400,516362523,1520,1520,1520,1520,4520
20240704,161300,516362523,1520,1520,1520,1520,0
20240704,161200,516362523,1520,1520,1520,1520,0
20240704,161100,516362523,1520,1520,1520,1520,0
20240704,161000,516362523,1520,1520,1520,1520,0
20240704,160900,516362523,1520,1520,1520,1520,0
20240704,160800,516362523,1520,1520,1520,1520,0
20240704,160700,516362523,1520,1520,1520,1520,0
20240704,160600,516362523,1520,1520,1520,1520,0
20240704,160500,516362523,1520,1520,1520,1520,0
20240704,160400,516362523,1520,1520,1520,1520,0
20240704,160300,516362523,1520,1520,1520,1520,0
20240704,160200,516362523,1520,1520,1520,1520,0
20240704,160100,516362523,1520,1520,1520,1520,0
20240704,160000,516362523,1520,1520,1520,1520,0
20240704,155900,516362523,1520,1520,1520,1520,0
20240704,155800,516362523,1520,1520,1520,1520,0
20240704,155700,516362523,1520,1520,1520,1520,0
20240704,155600,516362523,1520,1520,1520,1520,0
20240704,155500,516362523,1520,1520,1520,1520,0
20240704,155400,516362523,1520,1520,1520,1520,0
20240704,155300,516362523,1520,1520,1520,1520,0
20240704,155200,516362523,1520,1520,1520,1520,0
20240704,155100,516362523,1520,1520,1520,1520,0
20240704,155000,516362523,1520,1520,1520,1520,0
20240704,154900,516362523,1520,1520,1520,1520,0
20240704,154800,516362523,1520,1520,1520,1520,0
20240704,154700,516362523,1520,1520,1520,1520,0
20240704,154600,516362523,1520,1520,1520,1520,0
20240704,154500,516362523,1520,1520,1520,1520,0
20240704,154400,516362523,1520,1520,1520,1520,4520
20240704,154300,516362523,1520,1520,1520,1520,0
20240704,154200,516362523,1520,1520,1520,1520,0
20240704,154100,516362523,1520,1520,1520,1520,0
20240704,154000,516362523,1520,1520,1520,1520,0
20240704,153900,516362523,1520,1520,1520,1520,0
20240704,153800,516362523,1520,1520,1520,1520,0
20240704,153700,516362523,1520,1520,1520,1520,0
20240704,153600,516362523,1520,1520,1520,1520,0
20240704,153500,516362523,1520,1520,1520,1520,0
20240704,153400,516362523,1520,1520,1520,1520,0
20240704,153300,516362523,1520,1520,1520,1520,0
20240704,153200,516362523,1520,1520,1520,1520,0
20240704,153100,516362523,1520,1520,1520,1520,0
20240704,153000,516362523,1520,1520,1520,1520,4520
20240704,152900,509492123,1520,1520,1520,1520,0
20240704,152800,509492123,1520,1520,1520,1520,0
20240704,152700,509492123,1520,1520,1520,1520,0
20240704,152600,509492123,1520,1520,1520,1520,0
20240704,152500,509492123,1520,1520,1520,1520,0
20240704,152400,509492123,1520,1520,1520,1520,0
20240704,152300,509492123,1520,1520,1520,1520,0
20240704,152200,509492123,1520,1520,1520,1520,0
20240704,152100,509492123,1520,1520,1520,1520,0
20240704,152000,509492123,1520,1520,1520,1520,0
20240704,151900,509492123,1520,1520,1520,1520,1020
20240704,151800,507941723,1520,1520,1520,1519,42
20240704,151700,507877903,1520,1519,1520,1519,602
20240704,151600,506963464,1519,1519,1520,1518,26
20240704,151500,506923975,1520,1519,1520,1519,21
20240704,151400,506892070,1520,1519,1520,1519,122
20240704,151300,506706739,1520,1519,1520,1519,61
20240704,151200,506614077,1519,1520,1520,1516,1567
20240704,151100,504237599,1516,1520,1520,1516,4107
20240704,151000,498010790,1520,1520,1520,1520,680
20240704,150900,496977190,1520,1520,1520,1520,3
20240704,150800,496972630,1516,1519,1519,1516,9560
20240704,150700,482467166,1519,1520,1520,1519,788
20240704,150600,481270083,1521,1520,1521,1519,8001
20240704,150500,469114915,1521,1521,1521,1521,11
20240704,150400,469098184,1521,1521,1521,1521,0
20240704,150300,469098184,1521,1521,1521,1521,0
20240704,150200,469098184,1521,1521,1521,1521,69
20240704,150100,468993235,1521,1520,1521,1520,21
20240704,150000,468961309,1521,1521,1521,1521,1
20240704,145900,468959788,1519,1519,1519,1519,0
20240704,145800,468959788,1519,1519,1519,1519,0
20240704,145700,468959788,1519,1519,1519,1519,0
20240704,145600,468959788,1519,1520,1520,1519,205
20240704,145500,468648190,1520,1520,1520,1520,206
20240704,145400,468335070,1520,1520,1520,1520,200
20240704,145300,468031070,1520,1520,1520,1520,215
20240704,145200,467704270,1520,1520,1520,1519,528
20240704,145100,466902235,1520,1520,1520,1520,1
20240704,145000,466900715,1520,1520,1520,1520,200
20240704,144900,466596715,1521,1520,1521,1520,13
20240704,144800,466576954,1521,1520,1521,1520,4
20240704,144700,466570871,1520,1520,1521,1520,682
20240704,144600,465534230,1521,1521,1521,1521,100
20240704,144500,465382130,1521,1520,1521,1520,1026
20240704,144400,463822609,1520,1521,1521,1520,119
20240704,144300,463641629,1521,1521,1521,1521,1
20240704,144200,463640108,1520,1520,1521,1520,135
20240704,144100,463434907,1521,1520,1521,1520,102
20240704,144000,463279766,1521,1521,1521,1521,24
20240704,143900,463243262,1521,1521,1521,1521,100
20240704,143800,463091162,1521,1521,1521,1520,3
20240704,143700,463086600,1519,1521,1521,1519,21
20240704,143600,463054699,1519,1519,1519,1519,0
20240704,143500,463054699,1519,1520,1520,1519,855
20240704,143400,461755124,1521,1520,1521,1520,2
20240704,143300,461752083,1522,1522,1522,1520,5115
20240704,143200,453972272,1522,1522,1522,1521,162
20240704,143100,453725828,1521,1521,1522,1516,4953
20240704,143000,446215786,1521,1521,1521,1521,2
20240704,142900,446212744,1522,1517,1522,1517,1783
20240704,142800,443507928,1517,1517,1517,1517,218
20240704,142700,443177222,1517,1517,1517,1517,50
20240704,142600,443101372,1518,1518,1518,1518,479
20240704,142500,442374250,1519,1519,1519,1519,2
20240704,142400,442371212,1520,1519,1521,1519,35
20240704,142300,442318035,1520,1520,1520,1520,1
20240704,142200,442316515,1521,1518,1522,1518,597
20240704,142100,441410248,1518,1518,1518,1518,99
20240704,142000,441259966,1518,1517,1518,1517,427
20240704,141900,440612073,1518,1518,1518,1518,0
20240704,141800,440612073,1518,1518,1518,1518,100
20240704,141700,440460273,1518,1518,1518,1518,1
20240704,141600,440458755,1518,1517,1518,1517,1001
20240704,141500,438940237,1518,1518,1518,1518,0
20240704,141400,438940237,1518,1518,1518,1518,2
20240704,141300,438937201,1518,1518,1518,1518,4
20240704,141200,438931129,1518,1518,1518,1518,23
20240704,141100,438896215,1518,1518,1518,1518,252
20240704,141000,438513679,1518,1518,1518,1518,31
20240704,140900,438466621,1518,1518,1518,1518,47
20240704,140800,438395275,1518,1518,1518,1518,0
20240704,140700,438395275,1518,1518,1518,1518,50
20240704,140600,438319375,1518,1518,1518,1518,0
20240704,140500,438319375,1518,1518,1518,1518,0
20240704,140400,438319375,1518,1518,1518,1518,1
20240704,140300,438317857,1517,1517,1517,1517,221
20240704,140200,437982600,1518,1518,1518,1518,0
20240704,140100,437982600,1518,1518,1518,1518,6
20240704,140000,437973492,1518,1519,1520,1518,95
20240704,135900,437829197,1520,1520,1520,1520,31
20240704,135800,437782077,1520,1520,1520,1520,10
20240704,135700,437766877,1520,1520,1520,1520,10
20240704,135600,437751677,1520,1520,1520,1520,100
20240704,135500,437599677,1520,1520,1520,1520,0
20240704,135400,437599677,1520,1518,1520,1518,20002
20240704,135300,407206675,1518,1518,1518,1518,1
20240704,135200,407205157,1518,1518,1518,1518,11
20240704,135100,407188459,1518,1518,1518,1518,0
20240704,135000,407188459,1518,1518,1518,1518,5
20240704,134900,407180869,1518,1518,1518,1518,10
20240704,134800,407165689,1517,1518,1518,1517,62
20240704,134700,407071633,1518,1518,1518,1518,0
20240704,134600,407071633,1518,1518,1518,1518,40
20240704,134500,407010913,1518,1518,1518,1518,0
20240704,134400,407010913,1518,1518,1518,1518,12
20240704,134300,406992697,1518,1518,1518,1518,57
20240704,134200,406906171,1518,1518,1518,1518,0
20240704,134100,406906171,1518,1518,1518,1518,305
20240704,134000,406443181,1518,1518,1518,1518,1
20240704,133900,406441663,1515,1515,1515,1515,20
20240704,133800,406411363,1515,1518,1519,1515,8282
20240704,133700,393856652,1518,1518,1518,1518,200
20240704,133600,393553052,1518,1519,1519,1518,210
20240704,133500,393234271,1518,1518,1519,1517,348
20240704,133400,392706049,1518,1518,1518,1518,300
20240704,133300,392250649,1518,1518,1518,1518,331
20240704,133200,391748191,1518,1518,1519,1516,735
20240704,133100,390633406,1518,1518,1518,1518,620
20240704,133000,389692246,1518,1517,1518,1517,62
20240704,132900,389598191,1517,1517,1517,1517,200
20240704,132800,389294791,1518,1517,1518,1517,1777
20240704,132700,386599081,1516,1517,1517,1516,7
20240704,132600,386588463,1515,1517,1517,1515,1551
20240704,132500,384238671,1516,1516,1516,1516,511
20240704,132400,383463995,1516,1517,1517,1516,2439
20240704,132300,379766461,1517,1517,1517,1517,7
20240704,132200,379755842,1517,1517,1517,1517,100
20240704,132100,379604142,1517,1516,1517,1516,2255
20240704,132000,376185561,1516,1516,1517,1516,1920
20240704,131900,373274821,1517,1517,1517,1516,602
20240704,131800,372362187,1516,1517,1517,1516,1100
20240704,131700,370694487,1517,1516,1517,1516,533
20240704,131600,369886454,1517,1517,1517,1517,950
20240704,131500,368445304,1517,1518,1518,1517,151
20240704,131400,368216087,1518,1518,1518,1518,117
20240704,131300,368038481,1519,1519,1519,1519,0
20240704,131200,368038481,1519,1518,1519,1518,5
20240704,131100,368030890,1517,1518,1518,1517,25
20240704,131000,367992950,1517,1517,1517,1517,0
20240704,130900,367992950,1517,1517,1517,1517,10
20240704,130800,367977780,1516,1516,1516,1516,0
20240704,130700,367977780,1516,1519,1519,1516,10000
20240704,130600,352811659,1520,1520,1520,1520,7
20240704,130500,352801019,1520,1520,1520,1520,0
20240704,130400,352801019,1520,1519,1520,1518,1501
20240704,130300,350522498,1520,1520,1520,1520,0
20240704,130200,350522498,1520,1520,1520,1520,1
20240704,130100,350520978,1518,1518,1518,1518,1479
20240704,130000,348275856,1518,1518,1518,1518,21
20240704,125900,348243978,1519,1520,1520,1519,127
20240704,125800,348051054,1520,1520,1520,1520,9
20240704,125700,348037374,1517,1517,1517,1517,0
20240704,125600,348037374,1517,1517,1517,1517,0
20240704,125500,348037374,1517,1517,1517,1517,5479
20240704,125400,339725731,1517,1517,1517,1517,555
20240704,125300,338883796,1517,1517,1517,1517,0
20240704,125200,338883796,1517,1517,1517,1517,10
20240704,125100,338868626,1516,1516,1516,1516,3006
20240704,125000,334311530,1517,1517,1517,1517,1000
20240704,124900,332794530,1517,1517,1517,1517,1305
20240704,124800,330814845,1517,1516,1517,1516,61
20240704,124700,330722336,1517,1517,1517,1516,10310
20240704,124600,315088533,1516,1516,1516,1516,1
20240704,124500,315087017,1517,1517,1517,1517,18
20240704,124400,315059711,1517,1517,1517,1517,15
20240704,124300,315036956,1517,1517,1517,1517,1287
20240704,124200,313084577,1517,1517,1517,1517,11630
20240704,124100,295441867,1518,1518,1518,1518,8931
20240704,124000,281884609,1519,1519,1519,1519,6
20240704,123900,281875495,1518,1518,1518,1518,2001
20240704,123800,278837977,1520,1520,1520,1520,0
20240704,123700,278837977,1520,1520,1520,1520,1
20240704,123600,278836457,1520,1520,1520,1520,1
20240704,123500,278834937,1518,1518,1518,1518,1
20240704,123400,278833419,1518,1518,1518,1518,2718
20240704,123300,274707495,1518,1518,1518,1518,124
20240704,123200,274519263,1518,1518,1518,1518,270
20240704,123100,274109403,1517,1518,1518,1517,44
20240704,123000,274042638,1518,1517,1518,1517,237
20240704,122900,273683093,1518,1518,1518,1518,39
20240704,122800,273623891,1518,1518,1518,1518,140
20240704,122700,273411371,1518,1518,1518,1518,3
20240704,122600,273406817,1518,1518,1518,1518,8
20240704,122500,273394673,1518,1518,1518,1518,0
20240704,122400,273394673,1518,1518,1518,1518,8
20240704,122300,273382529,1518,1519,1519,1518,299
20240704,122200,272928465,1519,1519,1519,1519,22
20240704,122100,272895047,1519,1519,1519,1519,33
20240704,122000,272844920,1519,1519,1519,1519,3
20240704,121900,272840363,1518,1518,1518,1518,16
20240704,121800,272816075,1517,1517,1517,1517,0
20240704,121700,272816075,1517,1517,1517,1517,0
20240704,121600,272816075,1517,1518,1518,1517,2851
20240704,121500,268490267,1518,1518,1518,1518,4
20240704,121400,268484195,1518,1518,1518,1518,0
20240704,121300,268484195,1518,1518,1518,1518,1362
20240704,121200,266416679,1519,1518,1519,1518,4
20240704,121100,266410604,1518,1519,1519,1518,1321
20240704,121000,264405324,1519,1518,1519,1518,3006
20240704,120900,259842210,1519,1519,1519,1519,2
20240704,120800,259839172,1519,1519,1519,1519,10
20240704,120700,259823982,1519,1519,1519,1519,1
20240704,120600,259822463,1519,1518,1519,1518,121
20240704,120500,259638717,1518,1518,1518,1518,0
20240704,120400,259638717,1518,1518,1518,1518,0
20240704,120300,259638717,1518,1518,1518,1518,0
20240704,120200,259638717,1518,1518,1518,1518,0
20240704,120100,259638717,1518,1518,1518,1518,3000
20240704,120000,255084717,1519,1519,1519,1519,200
20240704,115900,254780917,1519,1519,1519,1519,0
20240704,115800,254780917,1519,1519,1519,1519,1
20240704,115700,254779398,1519,1519,1519,1519,1
20240704,115600,254777879,1519,1519,1519,1519,1
20240704,115500,254776360,1519,1519,1519,1519,0
20240704,115400,254776360,1519,1519,1519,1519,129
20240704,115300,254580409,1520,1520,1520,1520,6
20240704,115200,254571289,1518,1520,1520,1518,3102
20240704,115100,249856253,1520,1520,1520,1520,1
20240704,115000,249854733,1520,1520,1520,1520,10
20240704,114900,249839533,1519,1518,1519,1518,61
20240704,114800,249746924,1520,1520,1520,1520,0
20240704,114700,249746924,1520,1520,1520,1520,0
20240704,114600,249746924,1520,1520,1520,1520,100
20240704,114500,249594924,1518,1518,1518,1518,21
20240704,114400,249563046,1518,1518,1518,1518,552
20240704,114300,248725110,1519,1520,1520,1519,124
20240704,114200,248536700,1520,1520,1520,1520,0
20240704,114100,248536700,1520,1520,1520,1520,543
20240704,114000,247711340,1520,1520,1520,1520,11
20240704,113900,247694620,1520,1520,1520,1519,138
20240704,113800,247484920,1520,1520,1520,1520,0
20240704,113700,247484920,1520,1520,1520,1520,11
20240704,113600,247468200,1519,1519,1519,1519,0
20240704,113500,247468200,1519,1519,1519,1519,5
20240704,113400,247460605,1519,1519,1519,1519,20
20240704,113300,247430225,1520,1520,1520,1520,32
20240704,113200,247381585,1519,1519,1519,1519,6
20240704,113100,247372471,1520,1520,1520,1520,0
20240704,113000,247372471,1520,1520,1520,1520,10
20240704,112900,247357271,1520,1520,1520,1520,20
20240704,112800,247326871,1518,1518,1518,1518,10
20240704,112700,247311691,1518,1519,1519,1518,2970
20240704,112600,242802308,1518,1520,1520,1518,276
20240704,112500,242383138,1520,1520,1520,1520,0
20240704,112400,242383138,1520,1520,1520,1520,15
20240704,112300,242360338,1518,1519,1519,1518,367
20240704,112200,241803229,1519,1519,1519,1519,0
20240704,112100,241803229,1519,1519,1519,1519,0
20240704,112000,241803229,1519,1519,1519,1519,2496
20240704,111900,238011805,1520,1520,1520,1520,1
20240704,111800,238010285,1518,1518,1518,1518,0
20240704,111700,238010285,1518,1518,1518,1518,0
20240704,111600,238010285,1518,1518,1518,1518,300
20240704,111500,237554885,1518,1518,1518,1518,40
20240704,111400,237494165,1518,1518,1518,1518,2
20240704,111300,237491129,1517,1519,1519,1517,910
20240704,111200,236109976,1519,1519,1519,1519,0
20240704,111100,236109976,1519,1518,1519,1518,3687
20240704,111000,230510432,1519,1519,1520,1519,633
20240704,110900,229548895,1519,1519,1519,1519,2742
20240704,110800,225383797,1520,1520,1520,1520,0
20240704,110700,225383797,1520,1519,1520,1519,1228
20240704,110600,223518429,1519,1518,1519,1518,4032
20240704,110500,217393855,1519,1519,1520,1519,1934
20240704,110400,214456108,1519,1519,1519,1519,0
20240704,110300,214456108,1519,1519,1519,1519,1400
20240704,110200,212329508,1518,1518,1518,1518,0
20240704,110100,212329508,1518,1519,1519,1518,358
20240704,110000,211785714,1517,1517,1517,1517,233
20240704,105900,211432253,1519,1519,1519,1519,315
20240704,105800,210953768,1519,1517,1519,1517,486
20240704,105700,210216486,1517,1519,1519,1517,1209
20240704,105600,208382033,1519,1519,1519,1519,33
20240704,105500,208331906,1519,1519,1519,1519,405
20240704,105400,207716711,1519,1518,1519,1518,100
20240704,105300,207564812,1518,1517,1518,1516,5182
20240704,105200,199701045,1517,1517,1517,1517,101
20240704,105100,199547828,1517,1517,1517,1517,253
20240704,105000,199164027,1517,1517,1518,1517,448
20240704,104900,198484369,1516,1517,1517,1516,2789
20240704,104800,194256117,1518,1518,1518,1518,30
20240704,104700,194210577,1518,1519,1519,1518,43
20240704,104600,194145297,1516,1517,1519,1516,8809
20240704,104500,180788622,1517,1519,1519,1517,6001
20240704,104400,171684476,1520,1518,1520,1518,3447
20240704,104300,166451828,1519,1519,1520,1519,223
20240704,104200,166113088,1518,1518,1518,1518,3000
20240704,104100,161559088,1518,1520,1520,1518,576
20240704,104000,160684197,1520,1520,1520,1520,18
20240704,103900,160656837,1519,1519,1519,1519,108
20240704,103800,160492785,1519,1518,1519,1517,3429
20240704,103700,155289530,1519,1518,1519,1518,733
20240704,103600,154176835,1520,1520,1520,1520,474
20240704,103500,153456355,1520,1520,1520,1520,0
20240704,103400,153456355,1520,1520,1520,1520,0
20240704,103300,153456355,1520,1520,1520,1520,80
20240704,103200,153334755,1520,1520,1520,1520,0
20240704,103100,153334755,1520,1520,1520,1520,10
20240704,103000,153319555,1520,1520,1520,1520,0
20240704,102900,153319555,1520,1523,1523,1520,176
20240704,102800,153052032,1523,1523,1523,1523,0
20240704,102700,153052032,1523,1523,1523,1517,10637
20240704,102600,136888757,1523,1523,1523,1523,0
20240704,102500,136888757,1523,1523,1523,1523,1209
20240704,102400,135047450,1523,1523,1523,1523,0
20240704,102300,135047450,1523,1523,1523,1523,106
20240704,102200,134886012,1524,1524,1524,1524,500
20240704,102100,134124012,1525,1525,1525,1525,70
20240704,102000,134017262,1525,1525,1525,1525,0
20240704,101900,134017262,1525,1525,1525,1525,130
20240704,101800,133819012,1524,1525,1525,1524,684
20240704,101700,132776396,1525,1525,1525,1525,16
20240704,101600,132751996,1525,1525,1525,1525,51
20240704,101500,132674221,1525,1524,1525,1524,517
20240704,101400,131885797,1525,1525,1525,1521,855
20240704,101300,130584506,1525,1525,1525,1525,39
20240704,101200,130525031,1524,1524,1524,1524,2
20240704,101100,130521983,1524,1524,1524,1524,11
20240704,101000,130505219,1524,1524,1524,1524,58
20240704,100900,130416827,1523,1523,1523,1523,0
20240704,100800,130416827,1523,1523,1523,1523,0
20240704,100700,130416827,1523,1523,1523,1523,1
20240704,100600,130415304,1524,1524,1524,1524,20
20240704,100500,130384824,1524,1525,1525,1524,30
20240704,100400,130339084,1526,1525,1526,1523,253
20240704,100300,129953703,1525,1526,1526,1525,102
20240704,100200,129798151,1524,1526,1526,1524,4632
20240704,100100,122735015,1526,1526,1526,1526,1
20240704,100000,122733489,1526,1526,1526,1526,1162
20240704,095900,120960277,1526,1526,1526,1525,4822
20240704,095800,113603705,1526,1524,1526,1524,587
20240704,095700,112708916,1524,1524,1524,1524,2014
20240704,095600,109639580,1524,1524,1524,1522,431
20240704,095500,108983427,1524,1524,1524,1523,222
20240704,095400,108645303,1524,1524,1524,1523,69
20240704,095300,108540165,1523,1522,1523,1521,711
20240704,095200,107458253,1521,1521,1521,1521,1478
20240704,095100,105210215,1520,1520,1520,1520,0
20240704,095000,105210215,1520,1520,1520,1520,500
20240704,094900,104450215,1521,1521,1521,1520,733
20240704,094800,103335928,1521,1521,1521,1521,1000
20240704,094700,101814928,1521,1521,1521,1521,102
20240704,094600,101659786,1520,1521,1521,1520,2312
20240704,094500,98145434,1521,1521,1521,1521,623
20240704,094400,97197851,1522,1522,1522,1521,64
20240704,094300,97100493,1522,1522,1522,1522,155
20240704,094200,96864583,1521,1521,1521,1521,80
20240704,094100,96742903,1522,1522,1522,1522,135
20240704,094000,96537433,1522,1522,1522,1522,22
20240704,093900,96503949,1522,1522,1522,1522,33
20240704,093800,96453723,1521,1521,1521,1521,8
20240704,093700,96441555,1521,1523,1523,1521,375
20240704,093600,95870601,1523,1522,1523,1522,7
20240704,093500,95859943,1522,1522,1522,1521,107
20240704,093400,95697189,1522,1522,1522,1522,2
20240704,093300,95694145,1522,1522,1522,1522,102
20240704,093200,95538901,1522,1522,1522,1522,500
20240704,093100,94777901,1522,1522,1522,1522,88
20240704,093000,94643965,1517,1520,1520,1517,9564
20240704,092900,80122679,1520,1521,1521,1520,744
20240704,092800,78991770,1522,1522,1522,1522,2
20240704,092700,78988726,1522,1523,1523,1522,21
20240704,092600,78956744,1520,1520,1520,1520,1355
20240704,092500,76897144,1520,1520,1520,1520,817
20240704,092400,75655304,1520,1520,1520,1520,504
20240704,092300,74889224,1520,1520,1520,1520,1348
20240704,092200,72840264,1520,1520,1520,1520,3
20240704,092100,72835704,1520,1524,1524,1520,4302
20240704,092000,66295170,1524,1523,1524,1522,478
20240704,091900,65567140,1524,1524,1524,1522,153
20240704,091800,65334056,1522,1524,1525,1520,2947
20240704,091700,60850019,1525,1526,1526,1524,177
20240704,091600,60580090,1526,1526,1526,1526,200
20240704,091500,60274890,1526,1526,1526,1526,320
20240704,091400,59786570,1526,1525,1526,1525,400
20240704,091300,59176470,1526,1526,1526,1523,2094
20240704,091200,55984293,1526,1526,1526,1526,236
20240704,091100,55624157,1526,1526,1526,1526,10
20240704,091000,55608897,1526,1525,1527,1525,11447
20240704,090900,38142709,1526,1526,1526,1526,60
20240704,090800,38051149,1526,1526,1526,1526,2698
20240704,090700,33934001,1526,1526,1526,1526,130
20240704,090600,33735621,1520,1522,1522,1520,3517
20240704,090500,28386128,1521,1526,1526,1521,355
20240704,090400,27846120,1519,1521,1521,1519,1550
20240704,090300,25489870,1521,1520,1521,1518,1901
20240704,090200,22601320,1520,1524,1524,1516,11099
20240704,090100,5730797,1525,1526,1526,1525,1026
20240704,090000,4165980,1526,1526,1526,1526,2730