stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240716,183400,144756105602,1722,1722,1722,1722,581260
20240716,183300,144756105602,1722,1722,1722,1722,0
20240716,183200,144756105602,1722,1722,1722,1722,0
20240716,183100,144756105602,1722,1722,1722,1722,0
20240716,183000,144756105602,1722,1722,1722,1722,0
20240716,182900,144756105602,1722,1722,1722,1722,0
20240716,182800,144756105602,1722,1722,1722,1722,0
20240716,182700,144756105602,1722,1722,1722,1722,0
20240716,182600,144756105602,1722,1722,1722,1722,0
20240716,182500,144756105602,1722,1722,1722,1722,0
20240716,182400,144756105602,1722,1722,1722,1722,0
20240716,182300,144756105602,1722,1722,1722,1722,0
20240716,182200,144756105602,1722,1722,1722,1722,0
20240716,182100,144756105602,1722,1722,1722,1722,0
20240716,182000,144756105602,1722,1722,1722,1722,0
20240716,181900,144756105602,1722,1722,1722,1722,0
20240716,181800,144756105602,1722,1722,1722,1722,0
20240716,181700,144756105602,1722,1722,1722,1722,0
20240716,181600,144756105602,1722,1722,1722,1722,0
20240716,181500,144756105602,1722,1722,1722,1722,0
20240716,181400,144756105602,1722,1722,1722,1722,0
20240716,181300,144756105602,1722,1722,1722,1722,0
20240716,181200,144756105602,1722,1722,1722,1722,0
20240716,181100,144756105602,1722,1722,1722,1722,0
20240716,181000,144756105602,1722,1722,1722,1722,0
20240716,180900,144756105602,1722,1722,1722,1722,0
20240716,180800,144756105602,1722,1722,1722,1722,0
20240716,180700,144756105602,1722,1722,1722,1722,0
20240716,180600,144756105602,1722,1722,1722,1722,0
20240716,180500,144756105602,1722,1722,1722,1722,0
20240716,180400,144756105602,1722,1722,1722,1722,581260
20240716,180300,144756105602,1722,1722,1722,1722,0
20240716,180200,144756105602,1722,1722,1722,1722,0
20240716,180100,144756105602,1722,1722,1722,1722,0
20240716,180000,144756105602,1722,1722,1722,1722,0
20240716,175900,144756105602,1722,1722,1722,1722,0
20240716,175800,144756105602,1722,1722,1722,1722,0
20240716,175700,144756105602,1722,1722,1722,1722,0
20240716,175600,144756105602,1722,1722,1722,1722,0
20240716,175500,144756105602,1722,1722,1722,1722,0
20240716,175400,144756105602,1722,1722,1722,1722,0
20240716,175300,144756105602,1722,1722,1722,1722,0
20240716,175200,144756105602,1722,1722,1722,1722,0
20240716,175100,144756105602,1722,1722,1722,1722,0
20240716,175000,144756105602,1722,1722,1722,1722,0
20240716,174900,144756105602,1722,1722,1722,1722,0
20240716,174800,144756105602,1722,1722,1722,1722,0
20240716,174700,144756105602,1722,1722,1722,1722,0
20240716,174600,144756105602,1722,1722,1722,1722,0
20240716,174500,144756105602,1722,1722,1722,1722,0
20240716,174400,144756105602,1722,1722,1722,1722,0
20240716,174300,144756105602,1722,1722,1722,1722,0
20240716,174200,144756105602,1722,1722,1722,1722,0
20240716,174100,144756105602,1722,1722,1722,1722,0
20240716,174000,144756105602,1722,1722,1722,1722,0
20240716,173900,144756105602,1722,1722,1722,1722,0
20240716,173800,144756105602,1722,1722,1722,1722,0
20240716,173700,144756105602,1722,1722,1722,1722,0
20240716,173600,144756105602,1722,1722,1722,1722,0
20240716,173500,144756105602,1722,1722,1722,1722,0
20240716,173400,144756105602,1722,1722,1722,1722,581260
20240716,173300,144756105602,1722,1722,1722,1722,0
20240716,173200,144756105602,1722,1722,1722,1722,0
20240716,173100,144756105602,1722,1722,1722,1722,0
20240716,173000,144756105602,1722,1722,1722,1722,0
20240716,172900,144756105602,1722,1722,1722,1722,0
20240716,172800,144756105602,1722,1722,1722,1722,0
20240716,172700,144756105602,1722,1722,1722,1722,0
20240716,172600,144756105602,1722,1722,1722,1722,0
20240716,172500,144756105602,1722,1722,1722,1722,0
20240716,172400,144756105602,1722,1722,1722,1722,0
20240716,172300,144756105602,1722,1722,1722,1722,0
20240716,172200,144756105602,1722,1722,1722,1722,0
20240716,172100,144756105602,1722,1722,1722,1722,0
20240716,172000,144756105602,1722,1722,1722,1722,0
20240716,171900,144756105602,1722,1722,1722,1722,0
20240716,171800,144756105602,1722,1722,1722,1722,0
20240716,171700,144756105602,1722,1722,1722,1722,0
20240716,171600,144756105602,1722,1722,1722,1722,0
20240716,171500,144756105602,1722,1722,1722,1722,0
20240716,171400,144756105602,1722,1722,1722,1722,0
20240716,171300,144756105602,1722,1722,1722,1722,0
20240716,171200,144756105602,1722,1722,1722,1722,0
20240716,171100,144756105602,1722,1722,1722,1722,0
20240716,171000,144756105602,1722,1722,1722,1722,0
20240716,170900,144756105602,1722,1722,1722,1722,0
20240716,170800,144756105602,1722,1722,1722,1722,0
20240716,170700,144756105602,1722,1722,1722,1722,0
20240716,170600,144756105602,1722,1722,1722,1722,0
20240716,170500,144756105602,1722,1722,1722,1722,0
20240716,170400,144756105602,1722,1722,1722,1722,581260
20240716,170300,144756105602,1722,1722,1722,1722,0
20240716,170200,144756105602,1722,1722,1722,1722,0
20240716,170100,144756105602,1722,1722,1722,1722,0
20240716,170000,144756105602,1722,1722,1722,1722,0
20240716,165900,144756105602,1722,1722,1722,1722,0
20240716,165800,144756105602,1722,1722,1722,1722,0
20240716,165700,144756105602,1722,1722,1722,1722,0
20240716,165600,144756105602,1722,1722,1722,1722,0
20240716,165500,144756105602,1722,1722,1722,1722,0
20240716,165400,144756105602,1722,1722,1722,1722,0
20240716,165300,144756105602,1722,1722,1722,1722,0
20240716,165200,144756105602,1722,1722,1722,1722,0
20240716,165100,144756105602,1722,1722,1722,1722,0
20240716,165000,144756105602,1722,1722,1722,1722,0
20240716,164900,144756105602,1722,1722,1722,1722,0
20240716,164800,144756105602,1722,1722,1722,1722,0
20240716,164700,144756105602,1722,1722,1722,1722,0
20240716,164600,144756105602,1722,1722,1722,1722,0
20240716,164500,144756105602,1722,1722,1722,1722,0
20240716,164400,144756105602,1722,1722,1722,1722,0
20240716,164300,144756105602,1722,1722,1722,1722,0
20240716,164200,144756105602,1722,1722,1722,1722,0
20240716,164100,144756105602,1722,1722,1722,1722,0
20240716,164000,144756105602,1722,1722,1722,1722,0
20240716,163900,144756105602,1722,1722,1722,1722,0
20240716,163800,144756105602,1722,1722,1722,1722,0
20240716,163700,144756105602,1722,1722,1722,1722,0
20240716,163600,144756105602,1722,1722,1722,1722,0
20240716,163500,144756105602,1722,1722,1722,1722,0
20240716,163400,144756105602,1722,1722,1722,1722,581260
20240716,163300,144756105602,1722,1722,1722,1722,0
20240716,163200,144756105602,1722,1722,1722,1722,0
20240716,163100,144756105602,1722,1722,1722,1722,0
20240716,163000,144756105602,1722,1722,1722,1722,0
20240716,162900,144756105602,1722,1722,1722,1722,0
20240716,162800,144756105602,1722,1722,1722,1722,0
20240716,162700,144756105602,1722,1722,1722,1722,0
20240716,162600,144756105602,1722,1722,1722,1722,0
20240716,162500,144756105602,1722,1722,1722,1722,0
20240716,162400,144756105602,1722,1722,1722,1722,0
20240716,162300,144756105602,1722,1722,1722,1722,0
20240716,162200,144756105602,1722,1722,1722,1722,0
20240716,162100,144756105602,1722,1722,1722,1722,0
20240716,162000,144756105602,1722,1722,1722,1722,0
20240716,161900,144756105602,1722,1722,1722,1722,0
20240716,161800,144756105602,1722,1722,1722,1722,0
20240716,161700,144756105602,1722,1722,1722,1722,0
20240716,161600,144756105602,1722,1722,1722,1722,0
20240716,161500,144756105602,1722,1722,1722,1722,0
20240716,161400,144756105602,1722,1722,1722,1722,0
20240716,161300,144756105602,1722,1722,1722,1722,0
20240716,161200,144756105602,1722,1722,1722,1722,0
20240716,161100,144756105602,1722,1722,1722,1722,0
20240716,161000,144756105602,1722,1722,1722,1722,0
20240716,160900,144756105602,1722,1722,1722,1722,0
20240716,160800,144756105602,1722,1722,1722,1722,0
20240716,160700,144756105602,1722,1722,1722,1722,0
20240716,160600,144756105602,1722,1722,1722,1722,0
20240716,160500,144756105602,1722,1722,1722,1722,0
20240716,160400,144756105602,1722,1722,1722,1722,581260
20240716,160300,144756105602,1722,1722,1722,1722,0
20240716,160200,144756105602,1722,1722,1722,1722,0
20240716,160100,144756105602,1722,1722,1722,1722,0
20240716,160000,144756105602,1722,1722,1722,1722,0
20240716,155900,144756105602,1722,1722,1722,1722,0
20240716,155800,144756105602,1722,1722,1722,1722,0
20240716,155700,144756105602,1722,1722,1722,1722,0
20240716,155600,144756105602,1722,1722,1722,1722,0
20240716,155500,144756105602,1722,1722,1722,1722,0
20240716,155400,144756105602,1722,1722,1722,1722,0
20240716,155300,144756105602,1722,1722,1722,1722,0
20240716,155200,144756105602,1722,1722,1722,1722,0
20240716,155100,144756105602,1722,1722,1722,1722,0
20240716,155000,144756105602,1722,1722,1722,1722,0
20240716,154900,144756105602,1722,1722,1722,1722,0
20240716,154800,144756105602,1722,1722,1722,1722,0
20240716,154700,144756105602,1722,1722,1722,1722,0
20240716,154600,144756105602,1722,1722,1722,1722,0
20240716,154500,144756105602,1722,1722,1722,1722,0
20240716,154400,144756105602,1722,1722,1722,1722,0
20240716,154300,144756105602,1722,1722,1722,1722,0
20240716,154200,144756105602,1722,1722,1722,1722,0
20240716,154100,144756105602,1722,1722,1722,1722,0
20240716,154000,144756105602,1722,1722,1722,1722,0
20240716,153900,144756105602,1722,1722,1722,1722,0
20240716,153800,144756105602,1722,1722,1722,1722,0
20240716,153700,144756105602,1722,1722,1722,1722,0
20240716,153600,144756105602,1722,1722,1722,1722,0
20240716,153500,144756105602,1722,1722,1722,1722,0
20240716,153400,144756105602,1722,1722,1722,1722,581260
20240716,153300,144756105602,1722,1722,1722,1722,0
20240716,153200,144756105602,1722,1722,1722,1722,0
20240716,153100,144756105602,1722,1722,1722,1722,0
20240716,153000,144756105602,1722,1722,1722,1722,581260
20240716,152900,143755175882,1716,1716,1716,1716,0
20240716,152800,143755175882,1716,1716,1716,1716,0
20240716,152700,143755175882,1716,1716,1716,1716,0
20240716,152600,143755175882,1716,1716,1716,1716,0
20240716,152500,143755175882,1716,1716,1716,1716,0
20240716,152400,143755175882,1716,1716,1716,1716,0
20240716,152300,143755175882,1716,1716,1716,1716,0
20240716,152200,143755175882,1716,1716,1716,1716,0
20240716,152100,143755175882,1716,1716,1716,1716,0
20240716,152000,143755175882,1716,1716,1716,1716,0
20240716,151900,143755175882,1716,1692,1719,1692,522417
20240716,151800,142863911968,1692,1687,1693,1687,187799
20240716,151700,142546694210,1688,1688,1689,1687,102175
20240716,151600,142374220193,1688,1689,1691,1686,109884
20240716,151500,142188712900,1689,1690,1692,1688,73334
20240716,151400,142064795113,1691,1690,1691,1685,116373
20240716,151300,141868265546,1689,1684,1691,1683,282498
20240716,151200,141391203135,1684,1678,1684,1678,67885
20240716,151100,141277122238,1678,1679,1681,1671,143512
20240716,151000,141036346143,1679,1677,1682,1675,162933
20240716,150900,140762750185,1677,1670,1677,1669,111333
20240716,150800,140576548568,1670,1663,1670,1662,65818
20240716,150700,140466881651,1663,1661,1666,1661,22231
20240716,150600,140429887488,1661,1665,1666,1660,54693
20240716,150500,140338932369,1665,1659,1665,1658,52823
20240716,150400,140251196499,1659,1655,1660,1651,59993
20240716,150300,140151926528,1655,1652,1656,1650,28344
20240716,150200,140105087068,1652,1661,1661,1650,66634
20240716,150100,139994848331,1661,1657,1661,1655,31632
20240716,150000,139942410660,1657,1660,1660,1655,32059
20240716,145900,139889251476,1660,1670,1670,1654,115470
20240716,145800,139697085288,1670,1669,1676,1666,160237
20240716,145700,139429337557,1668,1664,1670,1662,136513
20240716,145600,139201869684,1664,1661,1665,1660,57765
20240716,145500,139105831696,1661,1651,1663,1647,71685
20240716,145400,138987257032,1650,1656,1656,1650,44647
20240716,145300,138913495549,1656,1659,1660,1655,115012
20240716,145200,138722880392,1660,1655,1661,1655,124169
20240716,145100,138516866545,1655,1654,1659,1650,112674
20240716,145000,138330179459,1651,1650,1656,1649,153097
20240716,144900,138077215963,1649,1644,1650,1644,32149
20240716,144800,138024248283,1644,1640,1646,1639,20060
20240716,144700,137991292347,1640,1648,1650,1639,84087
20240716,144600,137852951108,1648,1644,1651,1643,106736
20240716,144500,137677207129,1644,1641,1645,1640,42770
20240716,144400,137606952867,1641,1638,1642,1635,54544
20240716,144300,137517589321,1638,1639,1639,1637,23725
20240716,144200,137478719697,1638,1634,1640,1631,27943
20240716,144100,137433075300,1631,1637,1643,1630,23898
20240716,144000,137393983533,1637,1637,1643,1627,203276
20240716,143900,137062049024,1638,1638,1640,1636,28052
20240716,143800,137016095508,1639,1637,1642,1636,34098
20240716,143700,136960212942,1638,1636,1638,1634,35807
20240716,143600,136901645516,1635,1636,1637,1633,39255
20240716,143500,136837469416,1636,1636,1637,1635,17491
20240716,143400,136808849041,1637,1636,1639,1635,32540
20240716,143300,136755605388,1637,1640,1640,1636,29233
20240716,143200,136707716435,1640,1641,1644,1640,47904
20240716,143100,136629090586,1641,1639,1641,1635,47510
20240716,143000,136551192334,1635,1634,1639,1633,40248
20240716,142900,136485360475,1635,1635,1635,1632,24508
20240716,142800,136445318564,1635,1635,1637,1634,12578
20240716,142700,136424751849,1637,1631,1640,1630,60315
20240716,142600,136326249597,1630,1635,1635,1630,50112
20240716,142500,136244462585,1633,1636,1637,1633,42799
20240716,142400,136174490188,1636,1640,1640,1635,35296
20240716,142300,136116698713,1639,1640,1640,1635,64113
20240716,142200,136011638408,1640,1635,1640,1635,29194
20240716,142100,135963818925,1635,1640,1642,1635,77784
20240716,142000,135836387777,1640,1636,1640,1636,49045
20240716,141900,135756057173,1638,1630,1640,1630,41331
20240716,141800,135688439494,1630,1630,1636,1625,74928
20240716,141700,135566368998,1630,1629,1630,1620,185109
20240716,141600,135265582304,1630,1637,1638,1629,170552
20240716,141500,134987236056,1637,1639,1640,1637,52451
20240716,141400,134901303183,1640,1640,1642,1638,55697
20240716,141300,134809982553,1640,1645,1645,1639,117565
20240716,141200,134616960542,1645,1647,1647,1642,45690
20240716,141100,134541836389,1647,1645,1647,1644,33978
20240716,141000,134485935347,1645,1645,1646,1643,19247
20240716,140900,134454290299,1645,1646,1647,1644,32551
20240716,140800,134400738774,1647,1649,1649,1646,8318
20240716,140700,134387034486,1649,1649,1652,1646,31591
20240716,140600,134334946429,1652,1651,1653,1649,63732
20240716,140500,134229738539,1651,1644,1652,1644,47710
20240716,140400,134151046727,1645,1642,1646,1642,14947
20240716,140300,134126487551,1643,1644,1646,1641,52867
20240716,140200,134039627665,1644,1648,1650,1642,39457
20240716,140100,133974739388,1648,1651,1652,1645,29772
20240716,140000,133925640269,1649,1652,1652,1644,27871
20240716,135900,133879667638,1652,1648,1653,1642,62483
20240716,135800,133776782254,1648,1653,1653,1648,69577
20240716,135700,133661949632,1652,1643,1652,1642,104250
20240716,135600,133490036574,1643,1642,1646,1636,66665
20240716,135500,133380433787,1641,1637,1641,1634,151650
20240716,135400,133132283640,1639,1643,1644,1636,95232
20240716,135300,132976105956,1642,1633,1645,1631,120605
20240716,135200,132778710297,1634,1646,1647,1631,250520
20240716,135100,132368285558,1646,1653,1655,1646,130711
20240716,135000,132152615793,1653,1656,1659,1650,148814
20240716,134900,131906526195,1656,1659,1659,1655,50010
20240716,134800,131823688552,1659,1660,1660,1657,58009
20240716,134700,131727452508,1660,1664,1667,1659,39773
20240716,134600,131661342035,1664,1669,1669,1664,58515
20240716,134500,131563865228,1669,1667,1674,1667,28567
20240716,134400,131516121788,1668,1659,1674,1658,116039
20240716,134300,131322597407,1659,1664,1669,1659,40489
20240716,134200,131255292944,1669,1659,1669,1658,96359
20240716,134100,131095022589,1659,1657,1659,1656,48397
20240716,134000,131014787928,1657,1656,1658,1655,57533
20240716,133900,130919490763,1656,1660,1660,1655,65272
20240716,133800,130811288629,1660,1662,1666,1658,56951
20240716,133700,130716711804,1665,1662,1670,1659,109162
20240716,133600,130534940971,1663,1656,1664,1652,72635
20240716,133500,130414539918,1658,1670,1670,1650,395623
20240716,133400,129759310568,1666,1679,1680,1665,229611
20240716,133300,129375824671,1676,1675,1681,1673,52280
20240716,133200,129288225661,1675,1682,1684,1672,143915
20240716,133100,129046739846,1684,1680,1684,1680,150001
20240716,133000,128794472978,1679,1667,1682,1667,149040
20240716,132900,128544773712,1667,1667,1670,1663,103352
20240716,132800,128372554210,1667,1673,1673,1664,109307
20240716,132700,128190176115,1672,1652,1679,1645,682536
20240716,132600,127058169488,1652,1663,1665,1652,190753
20240716,132500,126741669829,1663,1672,1673,1655,321494
20240716,132400,126206907858,1673,1681,1683,1671,197596
20240716,132300,125875352885,1681,1681,1685,1678,126158
20240716,132200,125663137901,1681,1690,1690,1675,405554
20240716,132100,124981429676,1690,1700,1700,1687,269915
20240716,132000,124524754235,1700,1706,1707,1699,186140
20240716,131900,124208031094,1707,1705,1707,1703,32874
20240716,131800,124151988984,1705,1703,1705,1701,113442
20240716,131700,123958919556,1703,1708,1709,1702,77925
20240716,131600,123826042505,1708,1711,1711,1707,54660
20240716,131500,123732621612,1711,1715,1715,1710,57904
20240716,131400,123633451250,1715,1712,1717,1710,48561
20240716,131300,123550234754,1712,1710,1712,1708,67768
20240716,131200,123434354253,1711,1704,1711,1704,129444
20240716,131100,123213303776,1705,1708,1708,1704,120629
20240716,131000,123007645172,1707,1712,1712,1707,157909
20240716,130900,122737630197,1712,1714,1716,1712,38068
20240716,130800,122672372035,1716,1714,1716,1711,102847
20240716,130700,122496298397,1713,1716,1719,1713,52433
20240716,130600,122406358490,1717,1720,1721,1717,38687
20240716,130500,122339861284,1719,1724,1724,1719,26827
20240716,130400,122293697617,1723,1721,1724,1720,25695
20240716,130300,122249466377,1721,1716,1722,1715,45808
20240716,130200,122170801520,1715,1721,1723,1715,98307
20240716,130100,122001913619,1723,1723,1725,1721,39077
20240716,130000,121934614073,1723,1726,1726,1722,20540
20240716,125900,121899194982,1726,1724,1729,1722,41474
20240716,125800,121827645695,1724,1724,1726,1720,88628
20240716,125700,121674932046,1724,1727,1727,1723,26182
20240716,125600,121629765653,1727,1728,1729,1726,36130
20240716,125500,121567359093,1728,1729,1730,1727,64511
20240716,125400,121455882114,1730,1734,1735,1729,51346
20240716,125300,121366991741,1733,1736,1736,1733,41062
20240716,125200,121295761569,1736,1737,1737,1735,22491
20240716,125100,121256715770,1737,1735,1738,1735,28644
20240716,125000,121206991937,1736,1733,1736,1733,59627
20240716,124900,121103561047,1733,1735,1735,1731,44003
20240716,124800,121027277141,1735,1729,1735,1728,55497
20240716,124700,120931232430,1729,1729,1730,1728,44408
20240716,124600,120854436325,1728,1730,1733,1728,50805
20240716,124500,120766530921,1732,1730,1734,1724,44985
20240716,124400,120688764028,1731,1720,1731,1718,81059
20240716,124300,120549080959,1720,1710,1721,1709,94863
20240716,124200,120386288820,1710,1723,1725,1707,230230
20240716,124100,119990974855,1723,1731,1731,1721,203594
20240716,124000,119639458281,1731,1732,1733,1730,71505
20240716,123900,119515682277,1731,1735,1735,1730,112129
20240716,123800,119321548370,1735,1736,1737,1734,33808
20240716,123700,119262875016,1735,1736,1738,1735,24983
20240716,123600,119219502074,1736,1738,1738,1735,21755
20240716,123500,119181732024,1736,1735,1740,1735,83664
20240716,123400,119036373367,1735,1736,1737,1735,34116
20240716,123300,118977159964,1736,1736,1739,1736,42358
20240716,123200,118903595705,1738,1736,1740,1734,22798
20240716,123100,118864015853,1736,1739,1740,1733,152830
20240716,123000,118598811668,1740,1740,1742,1739,30866
20240716,122900,118545101353,1740,1736,1740,1736,25990
20240716,122800,118499925605,1736,1742,1743,1736,34700
20240716,122700,118439567982,1743,1742,1745,1739,47361
20240716,122600,118357078148,1743,1742,1746,1741,63516
20240716,122500,118246312765,1742,1738,1742,1737,30561
20240716,122400,118193155589,1739,1737,1740,1736,52922
20240716,122300,118101180739,1736,1740,1740,1736,44956
20240716,122200,118023092349,1740,1736,1741,1735,58777
20240716,122100,117920939636,1736,1738,1738,1735,42712
20240716,122000,117846784290,1738,1736,1739,1736,32849
20240716,121900,117789729341,1736,1734,1737,1734,47356
20240716,121800,117707555541,1734,1740,1741,1734,179260
20240716,121700,117395920835,1740,1738,1740,1737,43504
20240716,121600,117320267890,1737,1744,1745,1735,72003
20240716,121500,117195058874,1744,1736,1750,1733,153955
20240716,121400,116927029473,1735,1750,1750,1734,152417
20240716,121300,116661589313,1750,1749,1750,1748,27073
20240716,121200,116614234183,1749,1748,1750,1747,32961
20240716,121100,116556602836,1748,1751,1752,1746,62939
20240716,121000,116446502134,1751,1753,1756,1745,129210
20240716,120900,116220541915,1753,1752,1757,1751,118462
20240716,120800,116012678668,1753,1750,1757,1749,158771
20240716,120700,115734240476,1752,1746,1753,1745,154188
20240716,120600,115464600434,1748,1743,1748,1742,94671
20240716,120500,115299269912,1743,1742,1744,1741,51091
20240716,120400,115210229799,1741,1739,1742,1738,49052
20240716,120300,115124882737,1738,1738,1739,1737,29683
20240716,120200,115073306246,1738,1738,1740,1737,21352
20240716,120100,115036188615,1738,1734,1740,1734,22467
20240716,120000,114997180720,1734,1735,1736,1733,16142
20240716,115900,114969182706,1736,1739,1740,1735,16660
20240716,115800,114940237212,1739,1738,1740,1735,38313
20240716,115700,114873624086,1738,1735,1740,1733,44271
20240716,115600,114796671821,1735,1733,1736,1732,54798
20240716,115500,114701710275,1733,1734,1735,1733,30001
20240716,115400,114649690648,1734,1735,1737,1734,37344
20240716,115300,114584920164,1736,1736,1737,1735,20678
20240716,115200,114549028145,1737,1734,1737,1734,50329
20240716,115100,114461707826,1734,1738,1739,1734,41548
20240716,115000,114389564540,1738,1740,1740,1738,19124
20240716,114900,114356307545,1738,1742,1745,1738,41607
20240716,114800,114283833326,1742,1743,1745,1740,35824
20240716,114700,114221377060,1743,1735,1743,1732,61842
20240716,114600,114113849933,1733,1739,1739,1733,35621
20240716,114500,114052001602,1739,1739,1740,1738,21586
20240716,114400,114014467553,1739,1738,1740,1737,11394
20240716,114300,113994653502,1737,1744,1746,1737,87056
20240716,114200,113842992979,1744,1742,1747,1741,96509
20240716,114100,113674682397,1742,1741,1742,1739,60500
20240716,114000,113569361911,1741,1741,1742,1739,64429
20240716,113900,113457210240,1739,1729,1742,1726,96414
20240716,113800,113290048684,1726,1730,1731,1725,42438
20240716,113700,113216732519,1731,1728,1731,1728,45972
20240716,113600,113137210777,1728,1721,1730,1719,84884
20240716,113500,112991038860,1720,1730,1731,1720,187330
20240716,113400,112667928116,1730,1732,1732,1730,75626
20240716,113300,112537032019,1732,1734,1734,1731,30178
20240716,113200,112484760320,1734,1732,1735,1731,21649
20240716,113100,112447246895,1732,1738,1739,1730,58773
20240716,113000,112345393341,1739,1732,1743,1731,80628
20240716,112900,112205338740,1733,1733,1733,1729,104330
20240716,112800,112024818505,1732,1732,1734,1731,40701
20240716,112700,111954318099,1732,1732,1734,1730,84273
20240716,112600,111808429912,1732,1734,1735,1730,111449
20240716,112500,111615425220,1734,1743,1744,1734,75534
20240716,112400,111484142136,1744,1741,1747,1741,41501
20240716,112300,111411719630,1743,1740,1743,1736,161328
20240716,112200,111131275083,1740,1746,1748,1740,71458
20240716,112100,111006805025,1747,1749,1750,1740,161970
20240716,112000,110724163137,1749,1753,1753,1749,93568
20240716,111900,110560344994,1751,1759,1759,1751,63307
20240716,111800,110449199867,1758,1758,1759,1756,105304
20240716,111700,110264125854,1758,1755,1759,1744,126566
20240716,111600,110042463189,1755,1754,1765,1751,269556
20240716,111500,109568220727,1754,1757,1757,1752,94925
20240716,111400,109401679265,1758,1763,1763,1756,156895
20240716,111300,109125700140,1762,1764,1767,1758,251043
20240716,111200,108682989433,1764,1748,1769,1746,377301
20240716,111100,108019764237,1748,1747,1749,1744,68688
20240716,111000,107899723245,1746,1739,1749,1738,109301
20240716,110900,107709023415,1739,1738,1740,1737,48833
20240716,110800,107624079632,1737,1743,1743,1736,74845
20240716,110700,107493807460,1743,1737,1743,1736,40483
20240716,110600,107423344635,1737,1744,1745,1737,83124
20240716,110500,107278504414,1744,1746,1747,1742,39399
20240716,110400,107209754096,1746,1749,1750,1744,155561
20240716,110300,106937826493,1749,1742,1750,1739,182785
20240716,110200,106618526680,1742,1733,1743,1733,157424
20240716,110100,106344659905,1733,1738,1738,1733,85194
20240716,110000,106196755883,1738,1739,1743,1734,116841
20240716,105900,105993536073,1739,1726,1743,1725,174698
20240716,105800,105690889986,1726,1731,1732,1723,123911
20240716,105700,105476882711,1730,1735,1736,1730,130684
20240716,105600,105250404104,1735,1739,1739,1735,78114
20240716,105500,105114713890,1739,1736,1740,1735,91727
20240716,105400,104955235243,1736,1741,1742,1733,203316
20240716,105300,104601990641,1742,1732,1742,1731,221228
20240716,105200,104217777711,1732,1733,1734,1724,131135
20240716,105100,103990853622,1733,1731,1737,1730,194036
20240716,105000,103654431221,1730,1714,1733,1711,328623
20240716,104900,103089072579,1713,1711,1715,1711,84204
20240716,104800,102944831907,1711,1716,1718,1709,256877
20240716,104700,102504561072,1716,1707,1716,1705,127614
20240716,104600,102286300412,1709,1703,1715,1702,239287
20240716,104500,101877045652,1703,1697,1703,1693,282866
20240716,104400,101397057197,1697,1695,1697,1683,564413
20240716,104300,100442859868,1695,1719,1719,1694,454643
20240716,104200,99669081083,1719,1722,1722,1716,177387
20240716,104100,99363896674,1722,1724,1727,1721,136734
20240716,104000,99128357897,1723,1726,1727,1720,312191
20240716,103900,98590750226,1726,1711,1726,1707,460203
20240716,103800,97801243226,1713,1741,1742,1711,751059
20240716,103700,96500890065,1741,1743,1743,1740,157312
20240716,103600,96226977845,1743,1741,1745,1740,181062
20240716,103500,95911669473,1741,1759,1760,1740,671667
20240716,103400,94737312482,1758,1758,1760,1757,81224
20240716,103300,94594483846,1759,1763,1763,1757,78818
20240716,103200,94455888520,1763,1761,1765,1761,76367
20240716,103100,94321237350,1761,1759,1762,1757,109123
20240716,103000,94129364973,1759,1768,1769,1756,96815
20240716,102900,93958995630,1768,1756,1770,1756,184020
20240716,102800,93634704405,1756,1758,1760,1756,133283
20240716,102700,93400442094,1757,1759,1760,1755,126285
20240716,102600,93178571124,1758,1763,1765,1758,130658
20240716,102500,92948502688,1763,1771,1772,1762,154749
20240716,102400,92674841424,1771,1771,1772,1770,84443
20240716,102300,92525304908,1772,1772,1775,1768,143163
20240716,102200,92271761942,1772,1780,1781,1767,182404
20240716,102100,91947840990,1780,1762,1781,1761,413748
20240716,102000,91213996670,1761,1754,1763,1752,172525
20240716,101900,90910736889,1755,1760,1760,1753,129972
20240716,101800,90682369175,1759,1760,1767,1759,203227
20240716,101700,90324292272,1761,1758,1762,1756,161555
20240716,101600,90040042300,1761,1766,1766,1752,262779
20240716,101500,89578483041,1764,1778,1779,1764,265623
20240716,101400,89108060646,1779,1784,1787,1776,200234
20240716,101300,88751439011,1784,1778,1787,1776,264937
20240716,101200,88279380616,1777,1779,1780,1775,151667
20240716,101100,88009818339,1778,1782,1789,1778,151791
20240716,101000,87739136120,1782,1790,1791,1776,297542
20240716,100900,87208359567,1792,1774,1793,1771,369338
20240716,100800,86550699959,1774,1797,1798,1774,412858
20240716,100700,85813395061,1794,1784,1800,1782,802261
20240716,100600,84373968778,1784,1778,1789,1777,633297
20240716,100500,83244497271,1777,1758,1779,1756,316705
20240716,100400,82684567467,1759,1767,1768,1756,333129
20240716,100300,82097645110,1766,1751,1767,1750,328755
20240716,100200,81519130817,1751,1748,1754,1742,263476
20240716,100100,81058727961,1749,1745,1750,1741,267356
20240716,100000,80592489315,1743,1750,1752,1743,215998
20240716,095900,80215130750,1748,1745,1755,1741,411446
20240716,095800,79496635889,1745,1768,1770,1744,440750
20240716,095700,78723742786,1769,1774,1774,1768,180468
20240716,095600,78404160084,1774,1781,1783,1767,405603
20240716,095500,77683921924,1778,1750,1784,1750,763697
20240716,095400,76334627902,1750,1762,1762,1750,545782
20240716,095300,75377044911,1762,1778,1778,1754,989741
20240716,095200,73633065931,1777,1789,1790,1777,515262
20240716,095100,72714054941,1790,1792,1794,1788,291596
20240716,095000,72192040046,1794,1804,1806,1787,553008
20240716,094900,71197060642,1804,1789,1806,1789,916362
20240716,094800,69547366243,1790,1792,1793,1789,399174
20240716,094700,68832617147,1792,1798,1800,1790,375950
20240716,094600,68157763539,1798,1792,1800,1790,708205
20240716,094500,66887269596,1792,1808,1813,1790,957401
20240716,094400,65163730347,1808,1818,1818,1801,956559
20240716,094300,63431732991,1818,1799,1820,1797,2784966
20240716,094200,58394821215,1800,1794,1800,1779,1471308
20240716,094100,55759651444,1792,1759,1796,1746,1447817
20240716,094000,53190471193,1760,1750,1765,1749,804213
20240716,093900,51775041248,1749,1741,1755,1741,384586
20240716,093800,51102855838,1741,1752,1755,1741,446130
20240716,093700,50324363730,1751,1759,1765,1748,492081
20240716,093600,49459654401,1759,1747,1768,1745,850265
20240716,093500,47964538517,1747,1750,1754,1740,618480
20240716,093400,46883334070,1750,1728,1750,1726,684019
20240716,093300,45694321311,1729,1758,1764,1725,957299
20240716,093200,44023471569,1755,1750,1765,1747,836336
20240716,093100,42554909018,1750,1760,1761,1738,985151
20240716,093000,40832711937,1760,1771,1784,1759,1269073
20240716,092900,38582524778,1766,1800,1800,1765,1576220
20240716,092800,35767815675,1799,1768,1800,1763,1932443
20240716,092700,32312264525,1770,1736,1772,1734,1702318
20240716,092600,29321068060,1736,1716,1739,1713,1599205
20240716,092500,26559464825,1717,1697,1720,1694,1374331
20240716,092400,24210936102,1698,1678,1700,1677,650067
20240716,092300,23110675874,1677,1700,1705,1665,905967
20240716,092200,21586291585,1700,1700,1709,1687,1002441
20240716,092100,19884926646,1701,1685,1715,1683,1941987
20240716,092000,16583607927,1684,1674,1687,1647,1584888
20240716,091900,13933696972,1674,1674,1674,1674,0
20240716,091800,13933696972,1674,1672,1674,1670,223330
20240716,091700,13560274295,1672,1639,1672,1639,1193620
20240716,091600,11582783305,1639,1608,1642,1606,945966
20240716,091500,10049807401,1607,1593,1608,1592,577483
20240716,091400,9125678022,1593,1594,1596,1591,185433
20240716,091300,8830261616,1595,1588,1596,1587,216129
20240716,091200,8486271449,1589,1585,1591,1579,101034
20240716,091100,8325839805,1579,1579,1587,1573,271543
20240716,091000,7897132681,1579,1591,1591,1577,266915
20240716,090900,7473993384,1590,1593,1595,1588,211935
20240716,090800,7136994898,1593,1601,1605,1591,292619
20240716,090700,6669718173,1603,1589,1605,1589,473222
20240716,090600,5913762133,1589,1592,1596,1588,333077
20240716,090500,5383377495,1592,1572,1592,1570,320280
20240716,090400,4876362029,1572,1585,1588,1570,306865
20240716,090300,4391871612,1575,1610,1616,1575,676482
20240716,090200,3311975375,1608,1600,1620,1580,1120328
20240716,090100,1516644538,1600,1551,1600,1550,602572
20240716,090000,567676846,1550,1522,1552,1522,369323