stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,183400,2150434606,1484,1484,1484,1484,5286
20240708,183300,2150434606,1484,1484,1484,1484,0
20240708,183200,2150434606,1484,1484,1484,1484,0
20240708,183100,2150434606,1484,1484,1484,1484,0
20240708,183000,2150434606,1484,1484,1484,1484,0
20240708,182900,2150434606,1484,1484,1484,1484,0
20240708,182800,2150434606,1484,1484,1484,1484,0
20240708,182700,2150434606,1484,1484,1484,1484,0
20240708,182600,2150434606,1484,1484,1484,1484,0
20240708,182500,2150434606,1484,1484,1484,1484,0
20240708,182400,2150434606,1484,1484,1484,1484,0
20240708,182300,2150434606,1484,1484,1484,1484,0
20240708,182200,2150434606,1484,1484,1484,1484,0
20240708,182100,2150434606,1484,1484,1484,1484,0
20240708,182000,2150434606,1484,1484,1484,1484,0
20240708,181900,2150434606,1484,1484,1484,1484,0
20240708,181800,2150434606,1484,1484,1484,1484,0
20240708,181700,2150434606,1484,1484,1484,1484,0
20240708,181600,2150434606,1484,1484,1484,1484,0
20240708,181500,2150434606,1484,1484,1484,1484,0
20240708,181400,2150434606,1484,1484,1484,1484,0
20240708,181300,2150434606,1484,1484,1484,1484,0
20240708,181200,2150434606,1484,1484,1484,1484,0
20240708,181100,2150434606,1484,1484,1484,1484,0
20240708,181000,2150434606,1484,1484,1484,1484,0
20240708,180900,2150434606,1484,1484,1484,1484,0
20240708,180800,2150434606,1484,1484,1484,1484,0
20240708,180700,2150434606,1484,1484,1484,1484,0
20240708,180600,2150434606,1484,1484,1484,1484,0
20240708,180500,2150434606,1484,1484,1484,1484,0
20240708,180400,2150434606,1484,1484,1484,1484,5286
20240708,180300,2150434606,1484,1484,1484,1484,0
20240708,180200,2150434606,1484,1484,1484,1484,0
20240708,180100,2150434606,1484,1484,1484,1484,0
20240708,180000,2150434606,1484,1484,1484,1484,0
20240708,175900,2150434606,1484,1484,1484,1484,0
20240708,175800,2150434606,1484,1484,1484,1484,0
20240708,175700,2150434606,1484,1484,1484,1484,0
20240708,175600,2150434606,1484,1484,1484,1484,0
20240708,175500,2150434606,1484,1484,1484,1484,0
20240708,175400,2150434606,1484,1484,1484,1484,0
20240708,175300,2150434606,1484,1484,1484,1484,0
20240708,175200,2150434606,1484,1484,1484,1484,0
20240708,175100,2150434606,1484,1484,1484,1484,0
20240708,175000,2150434606,1484,1484,1484,1484,0
20240708,174900,2150434606,1484,1484,1484,1484,0
20240708,174800,2150434606,1484,1484,1484,1484,0
20240708,174700,2150434606,1484,1484,1484,1484,0
20240708,174600,2150434606,1484,1484,1484,1484,0
20240708,174500,2150434606,1484,1484,1484,1484,0
20240708,174400,2150434606,1484,1484,1484,1484,0
20240708,174300,2150434606,1484,1484,1484,1484,0
20240708,174200,2150434606,1484,1484,1484,1484,0
20240708,174100,2150434606,1484,1484,1484,1484,0
20240708,174000,2150434606,1484,1484,1484,1484,0
20240708,173900,2150434606,1484,1484,1484,1484,0
20240708,173800,2150434606,1484,1484,1484,1484,0
20240708,173700,2150434606,1484,1484,1484,1484,0
20240708,173600,2150434606,1484,1484,1484,1484,0
20240708,173500,2150434606,1484,1484,1484,1484,0
20240708,173400,2150434606,1484,1484,1484,1484,5286
20240708,173300,2150434606,1484,1484,1484,1484,0
20240708,173200,2150434606,1484,1484,1484,1484,0
20240708,173100,2150434606,1484,1484,1484,1484,0
20240708,173000,2150434606,1484,1484,1484,1484,0
20240708,172900,2150434606,1484,1484,1484,1484,0
20240708,172800,2150434606,1484,1484,1484,1484,0
20240708,172700,2150434606,1484,1484,1484,1484,0
20240708,172600,2150434606,1484,1484,1484,1484,0
20240708,172500,2150434606,1484,1484,1484,1484,0
20240708,172400,2150434606,1484,1484,1484,1484,0
20240708,172300,2150434606,1484,1484,1484,1484,0
20240708,172200,2150434606,1484,1484,1484,1484,0
20240708,172100,2150434606,1484,1484,1484,1484,0
20240708,172000,2150434606,1484,1484,1484,1484,0
20240708,171900,2150434606,1484,1484,1484,1484,0
20240708,171800,2150434606,1484,1484,1484,1484,0
20240708,171700,2150434606,1484,1484,1484,1484,0
20240708,171600,2150434606,1484,1484,1484,1484,0
20240708,171500,2150434606,1484,1484,1484,1484,0
20240708,171400,2150434606,1484,1484,1484,1484,0
20240708,171300,2150434606,1484,1484,1484,1484,0
20240708,171200,2150434606,1484,1484,1484,1484,0
20240708,171100,2150434606,1484,1484,1484,1484,0
20240708,171000,2150434606,1484,1484,1484,1484,0
20240708,170900,2150434606,1484,1484,1484,1484,0
20240708,170800,2150434606,1484,1484,1484,1484,0
20240708,170700,2150434606,1484,1484,1484,1484,0
20240708,170600,2150434606,1484,1484,1484,1484,0
20240708,170500,2150434606,1484,1484,1484,1484,0
20240708,170400,2150434606,1484,1484,1484,1484,5286
20240708,170300,2150434606,1484,1484,1484,1484,0
20240708,170200,2150434606,1484,1484,1484,1484,0
20240708,170100,2150434606,1484,1484,1484,1484,0
20240708,170000,2150434606,1484,1484,1484,1484,0
20240708,165900,2150434606,1484,1484,1484,1484,0
20240708,165800,2150434606,1484,1484,1484,1484,0
20240708,165700,2150434606,1484,1484,1484,1484,0
20240708,165600,2150434606,1484,1484,1484,1484,0
20240708,165500,2150434606,1484,1484,1484,1484,0
20240708,165400,2150434606,1484,1484,1484,1484,0
20240708,165300,2150434606,1484,1484,1484,1484,0
20240708,165200,2150434606,1484,1484,1484,1484,0
20240708,165100,2150434606,1484,1484,1484,1484,0
20240708,165000,2150434606,1484,1484,1484,1484,0
20240708,164900,2150434606,1484,1484,1484,1484,0
20240708,164800,2150434606,1484,1484,1484,1484,0
20240708,164700,2150434606,1484,1484,1484,1484,0
20240708,164600,2150434606,1484,1484,1484,1484,0
20240708,164500,2150434606,1484,1484,1484,1484,0
20240708,164400,2150434606,1484,1484,1484,1484,0
20240708,164300,2150434606,1484,1484,1484,1484,0
20240708,164200,2150434606,1484,1484,1484,1484,0
20240708,164100,2150434606,1484,1484,1484,1484,0
20240708,164000,2150434606,1484,1484,1484,1484,0
20240708,163900,2150434606,1484,1484,1484,1484,0
20240708,163800,2150434606,1484,1484,1484,1484,0
20240708,163700,2150434606,1484,1484,1484,1484,0
20240708,163600,2150434606,1484,1484,1484,1484,0
20240708,163500,2150434606,1484,1484,1484,1484,0
20240708,163400,2150434606,1484,1484,1484,1484,5286
20240708,163300,2150434606,1484,1484,1484,1484,0
20240708,163200,2150434606,1484,1484,1484,1484,0
20240708,163100,2150434606,1484,1484,1484,1484,0
20240708,163000,2150434606,1484,1484,1484,1484,0
20240708,162900,2150434606,1484,1484,1484,1484,0
20240708,162800,2150434606,1484,1484,1484,1484,0
20240708,162700,2150434606,1484,1484,1484,1484,0
20240708,162600,2150434606,1484,1484,1484,1484,0
20240708,162500,2150434606,1484,1484,1484,1484,0
20240708,162400,2150434606,1484,1484,1484,1484,0
20240708,162300,2150434606,1484,1484,1484,1484,0
20240708,162200,2150434606,1484,1484,1484,1484,0
20240708,162100,2150434606,1484,1484,1484,1484,0
20240708,162000,2150434606,1484,1484,1484,1484,0
20240708,161900,2150434606,1484,1484,1484,1484,0
20240708,161800,2150434606,1484,1484,1484,1484,0
20240708,161700,2150434606,1484,1484,1484,1484,0
20240708,161600,2150434606,1484,1484,1484,1484,0
20240708,161500,2150434606,1484,1484,1484,1484,0
20240708,161400,2150434606,1484,1484,1484,1484,0
20240708,161300,2150434606,1484,1484,1484,1484,0
20240708,161200,2150434606,1484,1484,1484,1484,0
20240708,161100,2150434606,1484,1484,1484,1484,0
20240708,161000,2150434606,1484,1484,1484,1484,0
20240708,160900,2150434606,1484,1484,1484,1484,0
20240708,160800,2150434606,1484,1484,1484,1484,0
20240708,160700,2150434606,1484,1484,1484,1484,0
20240708,160600,2150434606,1484,1484,1484,1484,0
20240708,160500,2150434606,1484,1484,1484,1484,0
20240708,160400,2150434606,1484,1484,1484,1484,5286
20240708,160300,2150434606,1484,1484,1484,1484,0
20240708,160200,2150434606,1484,1484,1484,1484,0
20240708,160100,2150434606,1484,1484,1484,1484,0
20240708,160000,2150434606,1484,1484,1484,1484,0
20240708,155900,2150434606,1484,1484,1484,1484,0
20240708,155800,2150434606,1484,1484,1484,1484,0
20240708,155700,2150434606,1484,1484,1484,1484,0
20240708,155600,2150434606,1484,1484,1484,1484,0
20240708,155500,2150434606,1484,1484,1484,1484,0
20240708,155400,2150434606,1484,1484,1484,1484,0
20240708,155300,2150434606,1484,1484,1484,1484,0
20240708,155200,2150434606,1484,1484,1484,1484,0
20240708,155100,2150434606,1484,1484,1484,1484,0
20240708,155000,2150434606,1484,1484,1484,1484,0
20240708,154900,2150434606,1484,1484,1484,1484,0
20240708,154800,2150434606,1484,1484,1484,1484,0
20240708,154700,2150434606,1484,1484,1484,1484,0
20240708,154600,2150434606,1484,1484,1484,1484,0
20240708,154500,2150434606,1484,1484,1484,1484,0
20240708,154400,2150434606,1484,1484,1484,1484,0
20240708,154300,2150434606,1484,1484,1484,1484,0
20240708,154200,2150434606,1484,1484,1484,1484,0
20240708,154100,2150434606,1484,1484,1484,1484,0
20240708,154000,2150434606,1484,1484,1484,1484,0
20240708,153900,2150434606,1484,1484,1484,1484,0
20240708,153800,2150434606,1484,1484,1484,1484,0
20240708,153700,2150434606,1484,1484,1484,1484,0
20240708,153600,2150434606,1484,1484,1484,1484,0
20240708,153500,2150434606,1484,1484,1484,1484,0
20240708,153400,2150434606,1484,1484,1484,1484,5286
20240708,153300,2150434606,1484,1484,1484,1484,0
20240708,153200,2150434606,1484,1484,1484,1484,0
20240708,153100,2150434606,1484,1484,1484,1484,0
20240708,153000,2150434606,1484,1484,1484,1484,5286
20240708,152900,2142590182,1482,1482,1482,1482,0
20240708,152800,2142590182,1482,1482,1482,1482,0
20240708,152700,2142590182,1482,1482,1482,1482,0
20240708,152600,2142590182,1482,1482,1482,1482,0
20240708,152500,2142590182,1482,1482,1482,1482,0
20240708,152400,2142590182,1482,1482,1482,1482,0
20240708,152300,2142590182,1482,1482,1482,1482,0
20240708,152200,2142590182,1482,1482,1482,1482,0
20240708,152100,2142590182,1482,1482,1482,1482,0
20240708,152000,2142590182,1482,1482,1482,1482,0
20240708,151900,2142590182,1482,1482,1484,1482,7307
20240708,151800,2131759070,1482,1483,1483,1482,4272
20240708,151700,2125426991,1483,1483,1483,1483,6
20240708,151600,2125418093,1483,1484,1484,1483,339
20240708,151500,2124915040,1484,1482,1484,1481,15829
20240708,151400,2101467795,1482,1482,1482,1481,6304
20240708,151300,2092128690,1481,1482,1484,1481,9646
20240708,151200,2077832791,1482,1484,1484,1482,9372
20240708,151100,2063932640,1484,1486,1486,1484,2655
20240708,151000,2059989637,1486,1485,1486,1485,1465
20240708,150900,2057813982,1485,1484,1485,1484,1470
20240708,150800,2055631052,1484,1484,1484,1484,1833
20240708,150700,2052910880,1484,1482,1484,1482,1751
20240708,150600,2050314160,1483,1483,1483,1483,559
20240708,150500,2049485163,1484,1482,1484,1482,283
20240708,150400,2049065611,1482,1482,1483,1482,809
20240708,150300,2047866447,1482,1481,1483,1481,30
20240708,150200,2047821996,1481,1483,1483,1481,9579
20240708,150100,2033628366,1483,1483,1483,1482,2699
20240708,150000,2029625771,1483,1484,1484,1482,2023
20240708,145900,2026627634,1482,1484,1484,1482,1984
20240708,145800,2023685654,1484,1485,1485,1484,50
20240708,145700,2023611405,1485,1482,1485,1481,9653
20240708,145600,2009305208,1482,1483,1483,1482,6132
20240708,145500,2000216432,1485,1484,1485,1482,4411
20240708,145400,1993672898,1484,1485,1485,1484,933
20240708,145300,1992287927,1485,1484,1485,1483,1061
20240708,145200,1990712584,1483,1482,1483,1482,532
20240708,145100,1989924144,1482,1483,1483,1482,680
20240708,145000,1988916276,1482,1483,1483,1482,7061
20240708,144900,1978446074,1483,1483,1483,1483,132
20240708,144800,1978250318,1482,1483,1483,1482,783
20240708,144700,1977089275,1483,1483,1483,1483,177
20240708,144600,1976826784,1483,1483,1483,1483,453
20240708,144500,1976154985,1482,1483,1483,1482,456
20240708,144400,1975479048,1483,1483,1483,1482,824
20240708,144300,1974257129,1482,1482,1482,1481,3315
20240708,144200,1969345045,1482,1482,1483,1482,1702
20240708,144100,1966821681,1482,1483,1483,1482,11592
20240708,144000,1949640837,1483,1483,1483,1482,376
20240708,143900,1949083240,1483,1483,1483,1482,3277
20240708,143800,1944224024,1483,1484,1484,1483,1687
20240708,143700,1941722151,1483,1483,1483,1483,670
20240708,143600,1940728541,1483,1484,1484,1483,6844
20240708,143500,1930572365,1484,1486,1486,1484,138
20240708,143400,1930367401,1486,1486,1486,1486,2158
20240708,143300,1927160613,1486,1485,1486,1485,3011
20240708,143200,1922686418,1485,1486,1486,1485,325
20240708,143100,1922203493,1486,1485,1486,1484,2161
20240708,143000,1918994969,1484,1484,1484,1484,0
20240708,142900,1918994969,1484,1486,1486,1484,2012
20240708,142800,1916005273,1484,1486,1486,1484,2642
20240708,142700,1912080374,1486,1484,1486,1484,4229
20240708,142600,1905798213,1484,1484,1484,1484,111
20240708,142500,1905633489,1484,1484,1484,1483,584
20240708,142400,1904766854,1484,1484,1484,1484,204
20240708,142300,1904464118,1484,1485,1485,1484,1627
20240708,142200,1902048642,1485,1484,1485,1484,964
20240708,142100,1900617305,1484,1484,1484,1484,2000
20240708,142000,1897649305,1484,1484,1484,1484,0
20240708,141900,1897649305,1484,1484,1484,1484,595
20240708,141800,1896766325,1485,1485,1485,1484,1067
20240708,141700,1895181831,1485,1485,1485,1485,137
20240708,141600,1894978386,1485,1483,1485,1483,1383
20240708,141500,1892927231,1483,1484,1486,1483,18124
20240708,141400,1866045134,1484,1484,1484,1484,560
20240708,141300,1865214094,1484,1484,1484,1484,829
20240708,141200,1863983858,1484,1484,1484,1483,1850
20240708,141100,1861238558,1484,1484,1485,1484,965
20240708,141000,1859806488,1486,1486,1486,1486,1369
20240708,140900,1857772154,1486,1484,1486,1484,200
20240708,140800,1857475054,1484,1485,1485,1484,11200
20240708,140700,1840850580,1485,1485,1486,1485,761
20240708,140600,1839720395,1486,1485,1486,1485,6701
20240708,140500,1829769406,1485,1485,1485,1485,4713
20240708,140400,1822770601,1486,1486,1486,1486,494
20240708,140300,1822036517,1485,1486,1486,1485,6177
20240708,140200,1812858044,1485,1485,1486,1485,585
20240708,140100,1811989205,1486,1486,1486,1486,4
20240708,140000,1811983261,1485,1486,1486,1485,613
20240708,135900,1811072949,1485,1486,1486,1485,771
20240708,135800,1809927244,1486,1486,1486,1485,1091
20240708,135700,1808306076,1486,1485,1486,1485,7070
20240708,135600,1797806956,1484,1484,1484,1484,9261
20240708,135500,1784063632,1485,1486,1486,1484,12972
20240708,135400,1764804409,1486,1485,1487,1485,710
20240708,135300,1763748851,1485,1486,1487,1485,1263
20240708,135200,1761872322,1486,1486,1486,1486,553
20240708,135100,1761050564,1486,1486,1486,1486,4
20240708,135000,1761044620,1486,1486,1487,1486,957
20240708,134900,1759622018,1486,1487,1487,1486,3357
20240708,134800,1754631464,1486,1486,1487,1486,2354
20240708,134700,1751133096,1486,1487,1487,1486,1604
20240708,134600,1748749542,1487,1486,1487,1486,314
20240708,134500,1748282889,1486,1486,1486,1486,4
20240708,134400,1748276945,1486,1486,1487,1486,2178
20240708,134300,1745040307,1486,1486,1486,1486,9
20240708,134200,1745026933,1486,1486,1487,1486,1226
20240708,134100,1743204075,1486,1486,1486,1486,621
20240708,134000,1742281269,1487,1487,1487,1485,532
20240708,133900,1741490191,1487,1485,1487,1485,49
20240708,133800,1741417338,1485,1486,1487,1485,5608
20240708,133700,1733084486,1486,1485,1486,1485,83
20240708,133600,1732961150,1485,1486,1486,1485,1330
20240708,133500,1730984878,1486,1486,1487,1486,25
20240708,133400,1730947707,1486,1485,1486,1485,1637
20240708,133300,1728515728,1485,1485,1485,1485,7
20240708,133200,1728505333,1486,1485,1486,1485,516
20240708,133100,1727738560,1486,1486,1486,1485,53
20240708,133000,1727659826,1486,1485,1486,1485,18
20240708,132900,1727633081,1485,1485,1486,1485,114
20240708,132800,1727463681,1485,1486,1486,1485,2574
20240708,132700,1723640581,1486,1486,1486,1486,4
20240708,132600,1723634637,1486,1485,1486,1485,545
20240708,132500,1722824770,1485,1485,1486,1485,26
20240708,132400,1722786140,1486,1486,1486,1485,1719
20240708,132300,1720231707,1486,1486,1486,1485,1163
20240708,132200,1718503507,1486,1486,1486,1486,801
20240708,132100,1717313221,1486,1486,1486,1485,313
20240708,132000,1716848306,1486,1486,1486,1486,4854
20240708,131900,1709635262,1485,1485,1485,1484,1980
20240708,131800,1706696005,1485,1485,1485,1485,1658
20240708,131700,1704233875,1485,1485,1485,1485,671
20240708,131600,1703237440,1485,1486,1486,1485,705
20240708,131500,1702190411,1484,1486,1486,1484,10643
20240708,131400,1686393720,1486,1485,1486,1485,780
20240708,131300,1685235140,1485,1485,1485,1485,5069
20240708,131200,1677707675,1485,1485,1485,1485,1268
20240708,131100,1675824695,1485,1485,1485,1485,1015
20240708,131000,1674317420,1485,1485,1485,1484,602
20240708,130900,1673423650,1484,1485,1485,1484,156
20240708,130800,1673191994,1485,1485,1485,1485,914
20240708,130700,1671834704,1485,1485,1485,1485,62
20240708,130600,1671742634,1485,1485,1485,1485,651
20240708,130500,1670775899,1485,1486,1486,1485,345
20240708,130400,1670263499,1486,1486,1486,1485,230
20240708,130300,1669921720,1486,1486,1486,1486,11
20240708,130200,1669905374,1484,1485,1486,1484,1774
20240708,130100,1667271862,1486,1486,1486,1486,443
20240708,130000,1666613564,1486,1485,1486,1485,92
20240708,125900,1666476942,1485,1485,1485,1485,10
20240708,125800,1666462092,1484,1486,1486,1484,4126
20240708,125700,1660335067,1486,1486,1486,1486,3571
20240708,125600,1655028561,1486,1485,1486,1485,1276
20240708,125500,1653133425,1486,1486,1486,1485,2858
20240708,125400,1648888937,1486,1486,1486,1485,3566
20240708,125300,1643589866,1486,1486,1486,1486,125
20240708,125200,1643404116,1486,1485,1486,1485,2466
20240708,125100,1639741881,1485,1486,1486,1485,6130
20240708,125000,1630638781,1486,1486,1486,1485,681
20240708,124900,1629627049,1486,1486,1486,1486,75
20240708,124800,1629515599,1486,1486,1486,1486,780
20240708,124700,1628356519,1486,1486,1486,1485,115
20240708,124600,1628185630,1486,1486,1486,1486,244
20240708,124500,1627823046,1486,1486,1486,1485,174
20240708,124400,1627564582,1486,1486,1486,1485,556
20240708,124300,1626738706,1486,1486,1486,1486,379
20240708,124200,1626175512,1486,1486,1486,1486,457
20240708,124100,1625496410,1486,1485,1486,1485,743
20240708,124000,1624392868,1485,1486,1486,1485,5255
20240708,123900,1616587819,1486,1486,1486,1486,27
20240708,123800,1616547697,1486,1485,1486,1485,1026
20240708,123700,1615024061,1485,1486,1486,1485,162
20240708,123600,1614783385,1485,1486,1486,1485,204
20240708,123500,1614480341,1486,1485,1486,1485,593
20240708,123400,1613599225,1485,1486,1486,1485,25
20240708,123300,1613562094,1486,1486,1486,1485,8308
20240708,123200,1601224006,1486,1487,1487,1486,1597
20240708,123100,1598850769,1487,1487,1487,1487,809
20240708,123000,1597647786,1487,1487,1487,1487,232
20240708,122900,1597302802,1487,1487,1487,1487,1187
20240708,122800,1595537733,1487,1486,1487,1485,10836
20240708,122700,1579440557,1487,1486,1487,1486,278
20240708,122600,1579027249,1486,1486,1487,1486,14
20240708,122500,1579006443,1486,1487,1487,1486,735
20240708,122400,1577913978,1487,1486,1487,1486,131
20240708,122300,1577719311,1487,1487,1487,1487,3
20240708,122200,1577714850,1487,1487,1487,1487,97
20240708,122100,1577570611,1487,1487,1487,1486,10969
20240708,122000,1561269061,1487,1487,1487,1487,103
20240708,121900,1561115900,1487,1487,1487,1486,4219
20240708,121800,1554842411,1487,1487,1487,1487,217
20240708,121700,1554519732,1487,1487,1487,1487,150
20240708,121600,1554296682,1487,1487,1487,1486,247
20240708,121500,1553929558,1487,1487,1488,1487,5889
20240708,121400,1545172610,1488,1491,1491,1488,280
20240708,121300,1544755937,1491,1492,1492,1487,159
20240708,121200,1544519250,1487,1489,1492,1487,9902
20240708,121100,1529786708,1492,1491,1492,1489,9801
20240708,121000,1515186996,1491,1491,1492,1490,5539
20240708,120900,1506933346,1491,1491,1491,1491,45
20240708,120800,1506866251,1491,1492,1492,1491,1080
20240708,120700,1505255638,1492,1492,1492,1491,390
20240708,120600,1504673768,1492,1491,1492,1490,332
20240708,120500,1504178947,1490,1490,1490,1489,5371
20240708,120400,1496176167,1490,1490,1490,1490,0
20240708,120300,1496176167,1490,1490,1490,1490,64
20240708,120200,1496080807,1490,1489,1490,1489,5202
20240708,120100,1488335019,1489,1490,1490,1489,41
20240708,120000,1488273969,1489,1490,1490,1489,201
20240708,115900,1487974480,1489,1490,1490,1489,35
20240708,115800,1487922364,1489,1489,1489,1489,682
20240708,115700,1486906866,1489,1489,1489,1489,1756
20240708,115600,1484292182,1489,1489,1489,1489,1025
20240708,115500,1482765957,1489,1488,1489,1488,2271
20240708,115400,1479386638,1489,1489,1489,1489,11
20240708,115300,1479370259,1488,1488,1488,1488,2486
20240708,115200,1475671091,1488,1489,1489,1488,2150
20240708,115100,1472471241,1488,1488,1488,1488,223
20240708,115000,1472139417,1489,1490,1490,1489,2185
20240708,114900,1468885942,1489,1490,1490,1489,628
20240708,114800,1467950228,1490,1490,1490,1490,4531
20240708,114700,1461199038,1490,1489,1490,1489,2351
20240708,114600,1457698098,1489,1490,1490,1489,464
20240708,114500,1457007179,1490,1490,1490,1490,2030
20240708,114400,1453982479,1490,1490,1490,1490,2104
20240708,114300,1450847519,1490,1490,1490,1490,335
20240708,114200,1450348369,1490,1490,1490,1490,2647
20240708,114100,1446404339,1490,1490,1490,1489,263
20240708,114000,1446012470,1490,1486,1490,1486,619
20240708,113900,1445092266,1489,1485,1489,1484,41011
20240708,113800,1384131542,1485,1486,1486,1485,687
20240708,113700,1383110704,1486,1486,1486,1486,242
20240708,113600,1382751092,1486,1486,1486,1486,94
20240708,113500,1382611408,1485,1485,1486,1485,5204
20240708,113400,1374883466,1486,1486,1486,1485,3630
20240708,113300,1369489706,1486,1485,1486,1485,57
20240708,113200,1369405011,1486,1486,1486,1486,1279
20240708,113100,1367504417,1486,1486,1486,1486,14
20240708,113000,1367483613,1486,1486,1486,1486,1214
20240708,112900,1365679609,1486,1486,1486,1486,7
20240708,112800,1365669207,1486,1487,1487,1486,501
20240708,112700,1364924521,1486,1486,1486,1486,686
20240708,112600,1363905125,1486,1487,1487,1486,1697
20240708,112500,1361382320,1487,1487,1487,1487,235
20240708,112400,1361032875,1486,1487,1487,1486,402
20240708,112300,1360435501,1486,1486,1486,1486,1412
20240708,112200,1358337269,1486,1486,1486,1486,599
20240708,112100,1357447155,1485,1485,1485,1485,100
20240708,112000,1357298655,1485,1485,1485,1485,4468
20240708,111900,1350663675,1485,1485,1485,1485,9557
20240708,111800,1336471530,1485,1487,1487,1485,151
20240708,111700,1336247139,1486,1486,1486,1486,21
20240708,111600,1336215933,1486,1486,1486,1486,1079
20240708,111500,1334612539,1487,1487,1487,1487,67
20240708,111400,1334512910,1487,1487,1487,1487,3315
20240708,111300,1329583505,1487,1487,1487,1487,3146
20240708,111200,1324905403,1488,1488,1488,1488,2
20240708,111100,1324902427,1488,1488,1488,1488,14
20240708,111000,1324881595,1488,1488,1488,1488,140
20240708,110900,1324673275,1488,1488,1488,1487,796
20240708,110800,1323488900,1488,1488,1488,1488,5150
20240708,110700,1315825700,1488,1488,1488,1488,401
20240708,110600,1315229012,1488,1488,1488,1487,573
20240708,110500,1314376738,1488,1488,1488,1487,679
20240708,110400,1313366456,1488,1488,1488,1488,55
20240708,110300,1313284616,1488,1488,1488,1486,5003
20240708,110200,1305850152,1487,1487,1487,1487,1719
20240708,110100,1303293999,1487,1486,1487,1486,1215
20240708,110000,1301488498,1485,1486,1487,1485,852
20240708,105900,1300222288,1486,1487,1487,1486,103
20240708,105800,1300069130,1485,1487,1488,1485,12151
20240708,105700,1282023365,1487,1488,1488,1487,1889
20240708,105600,1279213613,1488,1488,1488,1488,975
20240708,105500,1277762813,1488,1487,1488,1487,452
20240708,105400,1277090338,1488,1487,1488,1487,3331
20240708,105300,1272136656,1487,1487,1488,1487,808
20240708,105200,1270935062,1487,1485,1487,1485,719
20240708,105100,1269866026,1485,1486,1486,1485,320
20240708,105000,1269390659,1486,1486,1487,1485,232
20240708,104900,1269045952,1488,1486,1488,1483,5128
20240708,104800,1261438970,1485,1484,1485,1484,11980
20240708,104700,1243648969,1485,1485,1485,1484,746
20240708,104600,1242541169,1485,1484,1485,1483,924
20240708,104500,1241170188,1483,1485,1485,1483,1852
20240708,104400,1238422028,1485,1484,1485,1484,104
20240708,104300,1238267591,1484,1485,1485,1484,80
20240708,104200,1238148851,1483,1483,1485,1483,8690
20240708,104100,1225261576,1483,1484,1484,1483,2124
20240708,104000,1222111634,1484,1484,1484,1483,2411
20240708,103900,1218533713,1483,1484,1484,1483,190
20240708,103800,1218251755,1484,1484,1484,1484,1221
20240708,103700,1216439791,1485,1485,1485,1484,139
20240708,103600,1216233400,1485,1485,1485,1484,88
20240708,103500,1216102721,1485,1485,1485,1484,1116
20240708,103400,1214445512,1485,1486,1486,1485,143
20240708,103300,1214233151,1486,1488,1489,1481,11786
20240708,103200,1196747887,1488,1486,1488,1485,2007
20240708,103100,1193764752,1487,1486,1487,1486,3506
20240708,103000,1188552869,1486,1485,1486,1485,4773
20240708,102900,1181461464,1485,1485,1485,1485,1253
20240708,102800,1179600759,1485,1485,1485,1485,6002
20240708,102700,1170687789,1480,1481,1485,1480,4199
20240708,102600,1164459637,1481,1480,1481,1479,3842
20240708,102500,1158773485,1480,1480,1480,1480,1290
20240708,102400,1156864285,1480,1480,1481,1480,851
20240708,102300,1155604725,1480,1479,1480,1479,754
20240708,102200,1154488820,1480,1480,1480,1480,3385
20240708,102100,1149479020,1479,1478,1479,1478,6077
20240708,102000,1140493213,1478,1478,1479,1478,1931
20240708,101900,1137638487,1479,1478,1479,1478,4531
20240708,101800,1130941028,1479,1479,1479,1478,1639
20240708,101700,1128518575,1479,1479,1479,1478,2066
20240708,101600,1125463794,1478,1478,1479,1478,429
20240708,101500,1124829531,1479,1479,1479,1479,5816
20240708,101400,1116227667,1479,1481,1481,1479,22432
20240708,101300,1083029978,1481,1481,1481,1481,250
20240708,101200,1082659728,1481,1481,1482,1479,828
20240708,101100,1081434655,1481,1478,1482,1478,1788
20240708,101000,1078789369,1478,1479,1479,1478,1848
20240708,100900,1076057207,1480,1480,1480,1479,477
20240708,100800,1075351313,1480,1482,1482,1479,7820
20240708,100700,1063777117,1482,1483,1484,1481,4743
20240708,100600,1056743977,1484,1483,1484,1482,8593
20240708,100500,1044008209,1484,1488,1488,1482,3947
20240708,100400,1038152591,1486,1486,1489,1485,1918
20240708,100300,1035299654,1487,1485,1487,1485,2106
20240708,100200,1032170056,1485,1485,1486,1485,2256
20240708,100100,1028819784,1486,1484,1487,1484,15014
20240708,100000,1006533780,1484,1484,1484,1483,620
20240708,095900,1005614149,1483,1483,1483,1482,218
20240708,095800,1005290856,1481,1484,1484,1481,4613
20240708,095700,998449895,1484,1484,1484,1483,8075
20240708,095600,986473630,1484,1484,1484,1483,1632
20240708,095500,984051762,1484,1485,1485,1484,15020
20240708,095400,961762009,1485,1485,1485,1485,2592
20240708,095300,957912889,1484,1485,1485,1483,1683
20240708,095200,955415386,1485,1478,1485,1474,13184
20240708,095100,935909057,1483,1476,1483,1476,20913
20240708,095000,904986125,1476,1478,1478,1476,559
20240708,094900,904160407,1478,1478,1478,1477,8397
20240708,094800,891752341,1477,1477,1478,1477,1449
20240708,094700,889611929,1477,1478,1478,1474,658
20240708,094600,888640497,1479,1476,1479,1474,13072
20240708,094500,869345291,1474,1475,1476,1474,7593
20240708,094400,858149020,1475,1476,1476,1475,1297
20240708,094300,856235719,1476,1477,1477,1475,987
20240708,094200,854779158,1477,1475,1477,1474,2518
20240708,094100,851063888,1475,1475,1476,1475,2695
20240708,094000,847087100,1475,1477,1477,1475,3434
20240708,093900,842017635,1477,1475,1477,1475,2290
20240708,093800,838637297,1475,1478,1478,1473,4684
20240708,093700,831722635,1477,1475,1479,1475,13249
20240708,093600,812154340,1475,1474,1475,1473,8267
20240708,093500,799971981,1474,1473,1474,1473,9401
20240708,093400,786124300,1473,1472,1473,1472,4779
20240708,093300,779085717,1472,1471,1473,1470,7138
20240708,093200,768586900,1471,1471,1473,1470,11918
20240708,093100,751049747,1472,1473,1473,1469,10361
20240708,093000,735828883,1473,1469,1473,1469,9805
20240708,092900,721418731,1469,1469,1469,1468,1962
20240708,092800,718536574,1469,1469,1469,1467,6421
20240708,092700,709110508,1469,1470,1470,1469,9269
20240708,092600,695487533,1470,1470,1471,1470,3443
20240708,092500,690426174,1471,1471,1471,1470,493
20240708,092400,689701371,1470,1470,1471,1469,7807
20240708,092300,678227222,1470,1470,1471,1468,2080
20240708,092200,675172923,1468,1468,1468,1468,3110
20240708,092100,670607443,1467,1468,1468,1467,4217
20240708,092000,664417896,1467,1473,1473,1467,4088
20240708,091900,658409605,1473,1472,1473,1470,14111
20240708,091800,637644983,1472,1467,1472,1467,5788
20240708,091700,629139563,1465,1461,1467,1460,43258
20240708,091600,565891415,1461,1463,1463,1461,30940
20240708,091500,520661636,1462,1464,1464,1462,10364
20240708,091400,505497608,1464,1466,1466,1464,23469
20240708,091300,471120406,1466,1466,1467,1465,17067
20240708,091200,446106702,1466,1465,1468,1465,11957
20240708,091100,428571514,1465,1463,1467,1463,15861
20240708,091000,405336097,1464,1463,1464,1462,11084
20240708,090900,389119405,1464,1465,1468,1462,20084
20240708,090800,359741745,1465,1467,1468,1463,31716
20240708,090700,313265593,1468,1465,1470,1465,1420
20240708,090600,311181891,1465,1475,1475,1464,31608
20240708,090500,264823109,1475,1473,1476,1470,69960
20240708,090400,161905542,1471,1474,1475,1471,10149
20240708,090300,146955548,1474,1475,1475,1471,16490
20240708,090200,122668910,1475,1466,1475,1465,30988
20240708,090100,77179580,1465,1475,1475,1463,8103
20240708,090000,65273416,1475,1498,1498,1455,44010