stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240717,183400,56318794900,1691,1691,1691,1691,142259
20240717,183300,56318794900,1691,1691,1691,1691,0
20240717,183200,56318794900,1691,1691,1691,1691,0
20240717,183100,56318794900,1691,1691,1691,1691,0
20240717,183000,56318794900,1691,1691,1691,1691,0
20240717,182900,56318794900,1691,1691,1691,1691,0
20240717,182800,56318794900,1691,1691,1691,1691,0
20240717,182700,56318794900,1691,1691,1691,1691,0
20240717,182600,56318794900,1691,1691,1691,1691,0
20240717,182500,56318794900,1691,1691,1691,1691,0
20240717,182400,56318794900,1691,1691,1691,1691,0
20240717,182300,56318794900,1691,1691,1691,1691,0
20240717,182200,56318794900,1691,1691,1691,1691,0
20240717,182100,56318794900,1691,1691,1691,1691,0
20240717,182000,56318794900,1691,1691,1691,1691,0
20240717,181900,56318794900,1691,1691,1691,1691,0
20240717,181800,56318794900,1691,1691,1691,1691,0
20240717,181700,56318794900,1691,1691,1691,1691,0
20240717,181600,56318794900,1691,1691,1691,1691,0
20240717,181500,56318794900,1691,1691,1691,1691,0
20240717,181400,56318794900,1691,1691,1691,1691,0
20240717,181300,56318794900,1691,1691,1691,1691,0
20240717,181200,56318794900,1691,1691,1691,1691,0
20240717,181100,56318794900,1691,1691,1691,1691,0
20240717,181000,56318794900,1691,1691,1691,1691,0
20240717,180900,56318794900,1691,1691,1691,1691,0
20240717,180800,56318794900,1691,1691,1691,1691,0
20240717,180700,56318794900,1691,1691,1691,1691,0
20240717,180600,56318794900,1691,1691,1691,1691,0
20240717,180500,56318794900,1691,1691,1691,1691,0
20240717,180400,56318794900,1691,1691,1691,1691,142259
20240717,180300,56318794900,1691,1691,1691,1691,0
20240717,180200,56318794900,1691,1691,1691,1691,0
20240717,180100,56318794900,1691,1691,1691,1691,0
20240717,180000,56318794900,1691,1691,1691,1691,0
20240717,175900,56318794900,1691,1691,1691,1691,0
20240717,175800,56318794900,1691,1691,1691,1691,0
20240717,175700,56318794900,1691,1691,1691,1691,0
20240717,175600,56318794900,1691,1691,1691,1691,0
20240717,175500,56318794900,1691,1691,1691,1691,0
20240717,175400,56318794900,1691,1691,1691,1691,0
20240717,175300,56318794900,1691,1691,1691,1691,0
20240717,175200,56318794900,1691,1691,1691,1691,0
20240717,175100,56318794900,1691,1691,1691,1691,0
20240717,175000,56318794900,1691,1691,1691,1691,0
20240717,174900,56318794900,1691,1691,1691,1691,0
20240717,174800,56318794900,1691,1691,1691,1691,0
20240717,174700,56318794900,1691,1691,1691,1691,0
20240717,174600,56318794900,1691,1691,1691,1691,0
20240717,174500,56318794900,1691,1691,1691,1691,0
20240717,174400,56318794900,1691,1691,1691,1691,0
20240717,174300,56318794900,1691,1691,1691,1691,0
20240717,174200,56318794900,1691,1691,1691,1691,0
20240717,174100,56318794900,1691,1691,1691,1691,0
20240717,174000,56318794900,1691,1691,1691,1691,0
20240717,173900,56318794900,1691,1691,1691,1691,0
20240717,173800,56318794900,1691,1691,1691,1691,0
20240717,173700,56318794900,1691,1691,1691,1691,0
20240717,173600,56318794900,1691,1691,1691,1691,0
20240717,173500,56318794900,1691,1691,1691,1691,0
20240717,173400,56318794900,1691,1691,1691,1691,142259
20240717,173300,56318794900,1691,1691,1691,1691,0
20240717,173200,56318794900,1691,1691,1691,1691,0
20240717,173100,56318794900,1691,1691,1691,1691,0
20240717,173000,56318794900,1691,1691,1691,1691,0
20240717,172900,56318794900,1691,1691,1691,1691,0
20240717,172800,56318794900,1691,1691,1691,1691,0
20240717,172700,56318794900,1691,1691,1691,1691,0
20240717,172600,56318794900,1691,1691,1691,1691,0
20240717,172500,56318794900,1691,1691,1691,1691,0
20240717,172400,56318794900,1691,1691,1691,1691,0
20240717,172300,56318794900,1691,1691,1691,1691,0
20240717,172200,56318794900,1691,1691,1691,1691,0
20240717,172100,56318794900,1691,1691,1691,1691,0
20240717,172000,56318794900,1691,1691,1691,1691,0
20240717,171900,56318794900,1691,1691,1691,1691,0
20240717,171800,56318794900,1691,1691,1691,1691,0
20240717,171700,56318794900,1691,1691,1691,1691,0
20240717,171600,56318794900,1691,1691,1691,1691,0
20240717,171500,56318794900,1691,1691,1691,1691,0
20240717,171400,56318794900,1691,1691,1691,1691,0
20240717,171300,56318794900,1691,1691,1691,1691,0
20240717,171200,56318794900,1691,1691,1691,1691,0
20240717,171100,56318794900,1691,1691,1691,1691,0
20240717,171000,56318794900,1691,1691,1691,1691,0
20240717,170900,56318794900,1691,1691,1691,1691,0
20240717,170800,56318794900,1691,1691,1691,1691,0
20240717,170700,56318794900,1691,1691,1691,1691,0
20240717,170600,56318794900,1691,1691,1691,1691,0
20240717,170500,56318794900,1691,1691,1691,1691,0
20240717,170400,56318794900,1691,1691,1691,1691,142259
20240717,170300,56318794900,1691,1691,1691,1691,0
20240717,170200,56318794900,1691,1691,1691,1691,0
20240717,170100,56318794900,1691,1691,1691,1691,0
20240717,170000,56318794900,1691,1691,1691,1691,0
20240717,165900,56318794900,1691,1691,1691,1691,0
20240717,165800,56318794900,1691,1691,1691,1691,0
20240717,165700,56318794900,1691,1691,1691,1691,0
20240717,165600,56318794900,1691,1691,1691,1691,0
20240717,165500,56318794900,1691,1691,1691,1691,0
20240717,165400,56318794900,1691,1691,1691,1691,0
20240717,165300,56318794900,1691,1691,1691,1691,0
20240717,165200,56318794900,1691,1691,1691,1691,0
20240717,165100,56318794900,1691,1691,1691,1691,0
20240717,165000,56318794900,1691,1691,1691,1691,0
20240717,164900,56318794900,1691,1691,1691,1691,0
20240717,164800,56318794900,1691,1691,1691,1691,0
20240717,164700,56318794900,1691,1691,1691,1691,0
20240717,164600,56318794900,1691,1691,1691,1691,0
20240717,164500,56318794900,1691,1691,1691,1691,0
20240717,164400,56318794900,1691,1691,1691,1691,0
20240717,164300,56318794900,1691,1691,1691,1691,0
20240717,164200,56318794900,1691,1691,1691,1691,0
20240717,164100,56318794900,1691,1691,1691,1691,0
20240717,164000,56318794900,1691,1691,1691,1691,0
20240717,163900,56318794900,1691,1691,1691,1691,0
20240717,163800,56318794900,1691,1691,1691,1691,0
20240717,163700,56318794900,1691,1691,1691,1691,0
20240717,163600,56318794900,1691,1691,1691,1691,0
20240717,163500,56318794900,1691,1691,1691,1691,0
20240717,163400,56318794900,1691,1691,1691,1691,142259
20240717,163300,56318794900,1691,1691,1691,1691,0
20240717,163200,56318794900,1691,1691,1691,1691,0
20240717,163100,56318794900,1691,1691,1691,1691,0
20240717,163000,56318794900,1691,1691,1691,1691,0
20240717,162900,56318794900,1691,1691,1691,1691,0
20240717,162800,56318794900,1691,1691,1691,1691,0
20240717,162700,56318794900,1691,1691,1691,1691,0
20240717,162600,56318794900,1691,1691,1691,1691,0
20240717,162500,56318794900,1691,1691,1691,1691,0
20240717,162400,56318794900,1691,1691,1691,1691,0
20240717,162300,56318794900,1691,1691,1691,1691,0
20240717,162200,56318794900,1691,1691,1691,1691,0
20240717,162100,56318794900,1691,1691,1691,1691,0
20240717,162000,56318794900,1691,1691,1691,1691,0
20240717,161900,56318794900,1691,1691,1691,1691,0
20240717,161800,56318794900,1691,1691,1691,1691,0
20240717,161700,56318794900,1691,1691,1691,1691,0
20240717,161600,56318794900,1691,1691,1691,1691,0
20240717,161500,56318794900,1691,1691,1691,1691,0
20240717,161400,56318794900,1691,1691,1691,1691,0
20240717,161300,56318794900,1691,1691,1691,1691,0
20240717,161200,56318794900,1691,1691,1691,1691,0
20240717,161100,56318794900,1691,1691,1691,1691,0
20240717,161000,56318794900,1691,1691,1691,1691,0
20240717,160900,56318794900,1691,1691,1691,1691,0
20240717,160800,56318794900,1691,1691,1691,1691,0
20240717,160700,56318794900,1691,1691,1691,1691,0
20240717,160600,56318794900,1691,1691,1691,1691,0
20240717,160500,56318794900,1691,1691,1691,1691,0
20240717,160400,56318794900,1691,1691,1691,1691,142259
20240717,160300,56318794900,1691,1691,1691,1691,0
20240717,160200,56318794900,1691,1691,1691,1691,0
20240717,160100,56318794900,1691,1691,1691,1691,0
20240717,160000,56318794900,1691,1691,1691,1691,0
20240717,155900,56318794900,1691,1691,1691,1691,0
20240717,155800,56318794900,1691,1691,1691,1691,0
20240717,155700,56318794900,1691,1691,1691,1691,0
20240717,155600,56318794900,1691,1691,1691,1691,0
20240717,155500,56318794900,1691,1691,1691,1691,0
20240717,155400,56318794900,1691,1691,1691,1691,0
20240717,155300,56318794900,1691,1691,1691,1691,0
20240717,155200,56318794900,1691,1691,1691,1691,0
20240717,155100,56318794900,1691,1691,1691,1691,0
20240717,155000,56318794900,1691,1691,1691,1691,0
20240717,154900,56318794900,1691,1691,1691,1691,0
20240717,154800,56318794900,1691,1691,1691,1691,0
20240717,154700,56318794900,1691,1691,1691,1691,0
20240717,154600,56318794900,1691,1691,1691,1691,0
20240717,154500,56318794900,1691,1691,1691,1691,0
20240717,154400,56318794900,1691,1691,1691,1691,0
20240717,154300,56318794900,1691,1691,1691,1691,0
20240717,154200,56318794900,1691,1691,1691,1691,0
20240717,154100,56318794900,1691,1691,1691,1691,0
20240717,154000,56318794900,1691,1691,1691,1691,0
20240717,153900,56318794900,1691,1691,1691,1691,0
20240717,153800,56318794900,1691,1691,1691,1691,0
20240717,153700,56318794900,1691,1691,1691,1691,0
20240717,153600,56318794900,1691,1691,1691,1691,0
20240717,153500,56318794900,1691,1691,1691,1691,0
20240717,153400,56318794900,1691,1691,1691,1691,142259
20240717,153300,56318794900,1691,1691,1691,1691,0
20240717,153200,56318794900,1691,1691,1691,1691,0
20240717,153100,56318794900,1691,1691,1691,1691,0
20240717,153000,56318794900,1691,1691,1691,1691,142259
20240717,152900,56078234931,1688,1688,1688,1688,0
20240717,152800,56078234931,1688,1688,1688,1688,0
20240717,152700,56078234931,1688,1688,1688,1688,0
20240717,152600,56078234931,1688,1688,1688,1688,0
20240717,152500,56078234931,1688,1688,1688,1688,0
20240717,152400,56078234931,1688,1688,1688,1688,0
20240717,152300,56078234931,1688,1688,1688,1688,0
20240717,152200,56078234931,1688,1688,1688,1688,0
20240717,152100,56078234931,1688,1688,1688,1688,0
20240717,152000,56078234931,1688,1688,1688,1688,0
20240717,151900,56078234931,1688,1684,1690,1684,67833
20240717,151800,55963824191,1685,1682,1685,1678,71949
20240717,151700,55842782827,1683,1679,1683,1676,34877
20240717,151600,55784212005,1676,1676,1679,1674,31152
20240717,151500,55731992538,1676,1675,1677,1674,22877
20240717,151400,55693663351,1674,1678,1678,1674,20454
20240717,151300,55659395643,1677,1680,1680,1677,42197
20240717,151200,55588574154,1678,1679,1681,1678,7195
20240717,151100,55576489935,1678,1683,1683,1678,32481
20240717,151000,55521943869,1682,1682,1683,1681,6696
20240717,150900,55510679355,1683,1683,1686,1682,19029
20240717,150800,55478654770,1686,1684,1686,1682,13947
20240717,150700,55455168546,1684,1683,1686,1682,17034
20240717,150600,55426495466,1683,1680,1683,1679,16509
20240717,150500,55398747443,1679,1675,1679,1673,11283
20240717,150400,55379818173,1675,1673,1675,1672,12954
20240717,150300,55358137758,1674,1673,1674,1670,19526
20240717,150200,55325503354,1673,1673,1675,1671,3905
20240717,150100,55318963608,1675,1677,1679,1669,71405
20240717,150000,55199594404,1677,1680,1680,1676,11740
20240717,145900,55179895195,1680,1682,1682,1679,14060
20240717,145800,55156280688,1680,1688,1688,1680,27658
20240717,145700,55109703743,1689,1690,1690,1683,5667
20240717,145600,55100156533,1690,1678,1692,1678,28905
20240717,145500,55051368777,1677,1672,1677,1668,55177
20240717,145400,54959091785,1673,1669,1673,1667,79451
20240717,145300,54826503581,1669,1677,1677,1669,47541
20240717,145200,54746991982,1675,1676,1677,1674,15572
20240717,145100,54720902932,1676,1676,1677,1673,22254
20240717,145000,54683628756,1677,1680,1681,1670,90142
20240717,144900,54532561546,1680,1684,1684,1680,90955
20240717,144800,54379691873,1684,1688,1688,1682,90634
20240717,144700,54227001843,1689,1691,1691,1688,59662
20240717,144600,54126178288,1690,1692,1692,1690,11848
20240717,144500,54106143540,1692,1690,1692,1690,14679
20240717,144400,54081323596,1691,1691,1692,1690,8638
20240717,144300,54066718910,1691,1692,1692,1691,11194
20240717,144200,54047788212,1692,1691,1693,1691,23740
20240717,144100,54007623555,1693,1692,1693,1692,6503
20240717,144000,53996618172,1692,1693,1694,1692,11123
20240717,143900,53977792986,1693,1694,1695,1693,25971
20240717,143800,53933800045,1694,1696,1696,1694,15480
20240717,143700,53907564847,1697,1697,1697,1695,8979
20240717,143600,53892339958,1697,1696,1697,1695,2216
20240717,143500,53888581957,1696,1696,1696,1695,4224
20240717,143400,53881419405,1696,1695,1696,1694,4680
20240717,143300,53873487408,1695,1695,1695,1694,8175
20240717,143200,53859631255,1696,1695,1696,1694,20847
20240717,143100,53824299764,1694,1693,1694,1692,4630
20240717,143000,53816459784,1693,1692,1693,1691,11569
20240717,142900,53796883801,1691,1691,1692,1690,10952
20240717,142800,53778363651,1690,1691,1691,1690,16527
20240717,142700,53750430381,1690,1692,1693,1690,8084
20240717,142600,53736755317,1692,1694,1694,1692,4401
20240717,142500,53729301668,1694,1692,1694,1691,7766
20240717,142400,53716161898,1692,1691,1692,1690,5505
20240717,142300,53706855293,1690,1690,1692,1689,8577
20240717,142200,53692361301,1690,1689,1692,1689,10300
20240717,142100,53674956099,1690,1690,1690,1689,5855
20240717,142000,53665064532,1692,1692,1692,1689,10164
20240717,141900,53647885269,1692,1691,1692,1690,7936
20240717,141800,53634466305,1690,1690,1690,1690,6234
20240717,141700,53623930845,1690,1690,1691,1689,6712
20240717,141600,53612589550,1690,1690,1691,1690,8270
20240717,141500,53598610627,1690,1691,1693,1690,9277
20240717,141400,53582923545,1691,1691,1693,1690,19050
20240717,141300,53550707033,1691,1692,1692,1691,17639
20240717,141200,53520868542,1692,1692,1693,1691,5401
20240717,141100,53511730700,1692,1693,1694,1692,5236
20240717,141000,53502867349,1694,1694,1695,1693,3967
20240717,140900,53496147250,1694,1695,1696,1694,13667
20240717,140800,53472990052,1695,1696,1696,1694,2765
20240717,140700,53468303516,1695,1695,1695,1694,7169
20240717,140600,53456155010,1694,1694,1695,1694,7296
20240717,140500,53443793582,1694,1695,1696,1694,15781
20240717,140400,53417048274,1695,1697,1697,1695,9559
20240717,140300,53400844000,1697,1696,1697,1695,6819
20240717,140200,53389280392,1697,1698,1698,1696,1996
20240717,140100,53385893557,1697,1698,1699,1696,28190
20240717,140000,53338052686,1698,1695,1698,1695,9818
20240717,135900,53321394860,1695,1693,1695,1693,8359
20240717,135800,53307231438,1693,1692,1694,1690,12042
20240717,135700,53286848682,1692,1692,1692,1690,1182
20240717,135600,53284849976,1692,1691,1692,1690,5012
20240717,135500,53276374137,1692,1690,1692,1690,12058
20240717,135400,53255994407,1690,1689,1691,1689,15172
20240717,135300,53230356730,1689,1687,1690,1687,13240
20240717,135200,53208002427,1688,1687,1688,1687,3810
20240717,135100,53201572095,1687,1687,1688,1686,5335
20240717,135000,53192572850,1687,1686,1687,1685,14249
20240717,134900,53168548197,1686,1685,1686,1685,7717
20240717,134800,53155544663,1685,1687,1687,1685,43047
20240717,134700,53082999941,1687,1687,1690,1686,19639
20240717,134600,53049869351,1687,1686,1690,1686,5827
20240717,134500,53040041363,1686,1688,1690,1685,28870
20240717,134400,52991365311,1687,1690,1691,1685,26722
20240717,134300,52946312488,1686,1692,1692,1686,14779
20240717,134200,52921361095,1695,1693,1695,1688,23129
20240717,134100,52882255842,1693,1691,1693,1690,8372
20240717,134000,52868090970,1692,1687,1692,1685,31384
20240717,133900,52815151686,1688,1690,1693,1686,58915
20240717,133800,52715703264,1690,1694,1694,1690,25161
20240717,133700,52673141717,1694,1696,1697,1692,27246
20240717,133600,52626947985,1697,1697,1698,1697,8102
20240717,133500,52613198842,1697,1697,1698,1696,7399
20240717,133400,52600642906,1696,1697,1697,1695,3319
20240717,133300,52595016014,1695,1696,1700,1694,21290
20240717,133200,52558919031,1697,1694,1697,1694,7341
20240717,133100,52546474935,1694,1693,1694,1692,25503
20240717,133000,52503297745,1694,1702,1702,1693,73281
20240717,132900,52378827671,1702,1703,1705,1701,18568
20240717,132800,52347224135,1703,1703,1707,1702,20224
20240717,132700,52312746167,1704,1705,1705,1703,8370
20240717,132600,52298483092,1706,1706,1707,1704,29014
20240717,132500,52249014909,1706,1704,1706,1704,11974
20240717,132400,52228604921,1704,1706,1706,1703,39702
20240717,132300,52160926872,1705,1702,1705,1701,8197
20240717,132200,52146956745,1701,1700,1701,1698,19877
20240717,132100,52113167032,1700,1697,1700,1696,17886
20240717,132000,52082784784,1697,1697,1697,1696,11407
20240717,131900,52063432648,1696,1696,1698,1696,12230
20240717,131800,52042679686,1696,1695,1698,1691,142363
20240717,131700,51801410262,1695,1699,1699,1692,9659
20240717,131600,51785032432,1698,1691,1698,1688,23876
20240717,131500,51744628299,1691,1694,1695,1688,29386
20240717,131400,51694940749,1690,1700,1700,1690,49455
20240717,131300,51611053186,1700,1700,1701,1698,28503
20240717,131200,51562603538,1700,1706,1706,1700,18261
20240717,131100,51531537116,1706,1708,1708,1705,28833
20240717,131000,51482326294,1707,1704,1708,1703,16582
20240717,130900,51454044109,1704,1705,1706,1703,16035
20240717,130800,51426717892,1705,1705,1709,1704,62319
20240717,130700,51320360343,1705,1696,1705,1695,39457
20240717,130600,51253305565,1696,1696,1697,1695,15492
20240717,130500,51227023153,1695,1693,1695,1693,20273
20240717,130400,51192667939,1693,1693,1694,1690,11092
20240717,130300,51173899102,1692,1690,1693,1690,31660
20240717,130200,51120361361,1690,1687,1690,1686,14345
20240717,130100,51096157276,1685,1684,1687,1683,41725
20240717,130000,51025880104,1684,1687,1687,1683,44129
20240717,125900,50951533564,1687,1687,1688,1686,18491
20240717,125800,50920351728,1687,1688,1689,1686,26583
20240717,125700,50875498210,1688,1688,1690,1687,39169
20240717,125600,50809387719,1687,1687,1688,1686,16249
20240717,125500,50781966234,1687,1687,1688,1685,20411
20240717,125400,50747543331,1686,1687,1688,1686,13832
20240717,125300,50724215004,1686,1687,1691,1685,25956
20240717,125200,50680412402,1688,1688,1693,1687,20077
20240717,125100,50646509595,1687,1686,1688,1685,14400
20240717,125000,50622220186,1687,1691,1695,1686,14528
20240717,124900,50597696574,1692,1698,1698,1690,19622
20240717,124800,50564444103,1696,1697,1698,1696,37194
20240717,124700,50501336871,1697,1695,1698,1694,40107
20240717,124600,50433342338,1694,1682,1695,1681,136400
20240717,124500,50203378730,1683,1687,1687,1682,60189
20240717,124400,50101960381,1687,1689,1689,1687,28115
20240717,124300,50054514971,1687,1689,1692,1687,37287
20240717,124200,49991564475,1689,1694,1694,1688,42448
20240717,124100,49919769414,1694,1688,1694,1686,58516
20240717,124000,49820910561,1691,1687,1691,1684,101595
20240717,123900,49649462421,1686,1691,1692,1681,144445
20240717,123800,49405803668,1691,1697,1697,1691,130628
20240717,123700,49184512013,1697,1702,1703,1697,104729
20240717,123600,49006513993,1702,1703,1704,1701,47696
20240717,123500,48925345358,1703,1705,1705,1703,12419
20240717,123400,48904191693,1705,1707,1708,1704,16041
20240717,123300,48876828072,1706,1701,1707,1701,32175
20240717,123200,48822022564,1703,1701,1703,1700,49634
20240717,123100,48737611555,1701,1701,1702,1700,52058
20240717,123000,48649074239,1702,1708,1710,1700,61930
20240717,122900,48543552610,1709,1702,1710,1702,45419
20240717,122800,48466039865,1702,1705,1708,1700,210739
20240717,122700,48107392051,1705,1711,1712,1704,124541
20240717,122600,47894876886,1711,1715,1716,1710,146555
20240717,122500,47643979319,1714,1721,1721,1714,112715
20240717,122400,47450289586,1721,1724,1724,1721,91737
20240717,122300,47292304610,1723,1724,1725,1723,36405
20240717,122200,47229564222,1724,1726,1726,1723,32164
20240717,122100,47174108522,1727,1727,1727,1725,11147
20240717,122000,47154870725,1727,1725,1727,1724,7162
20240717,121900,47142514579,1726,1728,1728,1724,3549
20240717,121800,47136385375,1728,1729,1729,1728,14055
20240717,121700,47112091785,1729,1723,1730,1723,30256
20240717,121600,47059871353,1723,1724,1724,1721,42443
20240717,121500,46986775338,1723,1722,1728,1721,19742
20240717,121400,46952768190,1721,1722,1723,1720,57848
20240717,121300,46853219777,1723,1724,1725,1722,86523
20240717,121200,46704163803,1723,1728,1728,1723,63716
20240717,121100,46594299456,1728,1728,1728,1725,21559
20240717,121000,46557089501,1728,1729,1730,1726,29171
20240717,120900,46506682169,1730,1734,1734,1729,16037
20240717,120800,46478913902,1735,1737,1737,1733,16277
20240717,120700,46450675247,1737,1739,1739,1737,5879
20240717,120600,46440459455,1740,1736,1740,1736,17848
20240717,120500,46409425971,1736,1739,1740,1735,12139
20240717,120400,46388325805,1740,1740,1741,1739,23985
20240717,120300,46346596229,1741,1739,1741,1739,10533
20240717,120200,46328271938,1738,1735,1738,1735,9589
20240717,120100,46311620885,1735,1734,1735,1733,13658
20240717,120000,46287929049,1734,1734,1736,1733,7756
20240717,115900,46274478114,1735,1733,1736,1732,10636
20240717,115800,46256041354,1733,1731,1735,1729,10377
20240717,115700,46238080885,1731,1726,1731,1726,27786
20240717,115600,46190052943,1727,1727,1731,1725,26321
20240717,115500,46144609259,1726,1731,1732,1725,56678
20240717,115400,46046605981,1731,1736,1736,1731,19409
20240717,115300,46012970157,1736,1738,1739,1735,10885
20240717,115200,45994068423,1738,1741,1741,1738,41856
20240717,115100,45921247723,1741,1741,1742,1739,20767
20240717,115000,45885109974,1740,1744,1746,1740,96197
20240717,114900,45717391911,1745,1742,1745,1742,88010
20240717,114800,45563867303,1743,1735,1744,1734,54681
20240717,114700,45468663443,1736,1726,1736,1725,63991
20240717,114600,45358036492,1726,1726,1727,1723,106297
20240717,114500,45174690282,1727,1730,1731,1726,122866
20240717,114400,44962310312,1730,1731,1732,1730,23550
20240717,114300,44921561943,1731,1732,1733,1730,31105
20240717,114200,44867724572,1732,1733,1734,1731,37228
20240717,114100,44803245530,1734,1734,1735,1733,23365
20240717,114000,44762747677,1733,1733,1734,1732,34627
20240717,113900,44702744188,1733,1731,1734,1731,27114
20240717,113800,44655773950,1731,1731,1731,1730,97730
20240717,113700,44486679426,1730,1733,1734,1730,119446
20240717,113600,44279909631,1734,1735,1735,1733,42549
20240717,113500,44206153482,1735,1741,1741,1735,96413
20240717,113400,44038590481,1740,1740,1741,1740,26026
20240717,113300,43993303459,1740,1741,1742,1740,36115
20240717,113200,43930426971,1741,1742,1742,1740,36311
20240717,113100,43867207601,1742,1743,1743,1741,21779
20240717,113000,43829268388,1743,1745,1745,1742,29336
20240717,112900,43778134251,1745,1745,1746,1744,23020
20240717,112800,43737970699,1744,1745,1746,1744,6727
20240717,112700,43726229290,1745,1744,1746,1743,7964
20240717,112600,43712334382,1743,1746,1746,1743,31235
20240717,112500,43657871458,1746,1749,1749,1745,9525
20240717,112400,43641235683,1749,1747,1750,1747,13568
20240717,112300,43617502210,1746,1746,1747,1743,8981
20240717,112200,43601840245,1744,1746,1746,1743,21035
20240717,112100,43565147589,1746,1749,1749,1746,17277
20240717,112000,43534960910,1749,1750,1750,1749,9361
20240717,111900,43518582045,1750,1748,1750,1747,9769
20240717,111800,43501499223,1748,1747,1748,1746,5230
20240717,111700,43492361293,1747,1745,1747,1744,17175
20240717,111600,43462387274,1745,1747,1747,1744,42327
20240717,111500,43388544980,1745,1744,1747,1744,16034
20240717,111400,43360574295,1744,1744,1745,1743,16622
20240717,111300,43331590918,1744,1746,1747,1743,24005
20240717,111200,43289717450,1746,1751,1751,1745,68894
20240717,111100,43169268032,1750,1752,1752,1750,32015
20240717,111000,43113214875,1752,1752,1754,1752,12472
20240717,110900,43091361588,1754,1753,1754,1752,8263
20240717,110800,43076880844,1752,1753,1754,1752,13933
20240717,110700,43052459127,1754,1753,1754,1752,5162
20240717,110600,43043408119,1754,1753,1754,1752,12503
20240717,110500,43021494394,1753,1754,1754,1751,20357
20240717,110400,42985830347,1754,1757,1757,1752,19360
20240717,110300,42951863441,1757,1758,1759,1757,11674
20240717,110200,42931346983,1758,1759,1759,1756,29281
20240717,110100,42879849221,1759,1755,1760,1754,79965
20240717,110000,42739336500,1753,1753,1755,1752,38528
20240717,105900,42671800741,1752,1753,1753,1752,7321
20240717,105800,42658973278,1753,1753,1753,1750,21713
20240717,105700,42620947925,1752,1753,1753,1752,4100
20240717,105600,42613762754,1752,1755,1755,1751,21442
20240717,105500,42576176489,1755,1754,1756,1753,21954
20240717,105400,42537655871,1754,1755,1755,1753,16103
20240717,105300,42509413267,1755,1757,1757,1754,22393
20240717,105200,42470096486,1757,1757,1757,1755,5736
20240717,105100,42460021450,1758,1753,1758,1752,39278
20240717,105000,42391116472,1752,1753,1754,1751,13612
20240717,104900,42367268444,1754,1755,1755,1753,10104
20240717,104800,42349546327,1755,1752,1755,1752,9122
20240717,104700,42333554580,1752,1751,1754,1751,86396
20240717,104600,42182201493,1751,1752,1753,1751,25157
20240717,104500,42138144695,1752,1752,1752,1751,5985
20240717,104400,42127661811,1752,1749,1752,1749,19577
20240717,104300,42093396151,1749,1746,1750,1746,22375
20240717,104200,42054277266,1746,1748,1748,1745,6878
20240717,104100,42042265847,1748,1749,1749,1744,67691
20240717,104000,41924050823,1749,1750,1751,1745,15241
20240717,103900,41897410644,1751,1745,1751,1745,62580
20240717,103800,41788034116,1745,1745,1747,1745,13197
20240717,103700,41764998303,1746,1745,1746,1745,25265
20240717,103600,41720894382,1745,1745,1746,1744,41094
20240717,103500,41649180030,1745,1750,1750,1745,77151
20240717,103400,41514405841,1750,1750,1750,1747,38918
20240717,103300,41446369422,1750,1749,1750,1747,22093
20240717,103200,41407756652,1749,1750,1750,1748,36315
20240717,103100,41344258085,1750,1749,1751,1749,20013
20240717,103000,41309244239,1749,1751,1752,1748,17650
20240717,102900,41278364193,1751,1748,1752,1748,15623
20240717,102800,41251035148,1748,1748,1750,1747,28721
20240717,102700,41200833181,1748,1748,1750,1748,31609
20240717,102600,41145559055,1750,1747,1750,1747,30252
20240717,102500,41092681327,1747,1752,1752,1747,103935
20240717,102400,40910863179,1751,1752,1753,1751,33543
20240717,102300,40852111089,1753,1751,1753,1750,72906
20240717,102200,40724467635,1752,1752,1754,1751,48788
20240717,102100,40638991586,1752,1763,1763,1752,75796
20240717,102000,40506024626,1764,1760,1766,1757,48139
20240717,101900,40421275005,1760,1762,1763,1757,37780
20240717,101800,40354794383,1762,1766,1769,1755,113763
20240717,101700,40154491678,1766,1770,1770,1765,43510
20240717,101600,40077576176,1770,1774,1775,1768,44715
20240717,101500,39998387779,1774,1766,1775,1764,132327
20240717,101400,39764288236,1764,1765,1765,1762,48093
20240717,101300,39679421861,1765,1761,1765,1760,42314
20240717,101200,39604867162,1760,1759,1762,1757,23242
20240717,101100,39563968849,1760,1760,1763,1757,31376
20240717,101000,39508715358,1763,1766,1767,1759,49935
20240717,100900,39420681983,1766,1751,1767,1750,175945
20240717,100800,39111709079,1750,1753,1754,1750,35800
20240717,100700,39048982783,1753,1754,1755,1752,16503
20240717,100600,39020034431,1755,1748,1755,1747,49447
20240717,100500,38933494362,1748,1754,1755,1747,91711
20240717,100400,38772907434,1755,1757,1757,1753,54098
20240717,100300,38678000770,1756,1757,1759,1751,27615
20240717,100200,38629519600,1758,1756,1759,1746,117459
20240717,100100,38423903003,1757,1766,1767,1757,97135
20240717,100000,38252758330,1767,1768,1769,1766,39047
20240717,095900,38183753548,1768,1770,1771,1767,46432
20240717,095800,38101623092,1770,1774,1774,1770,41812
20240717,095700,38027590529,1773,1770,1774,1770,68674
20240717,095600,37905983904,1771,1778,1779,1769,59462
20240717,095500,37800586417,1769,1770,1778,1768,73704
20240717,095400,37670106816,1770,1772,1775,1767,80519
20240717,095300,37527566000,1770,1767,1776,1765,115795
20240717,095200,37322676974,1765,1765,1769,1764,126416
20240717,095100,37099296004,1765,1772,1772,1764,129085
20240717,095000,36871034238,1772,1783,1785,1772,257675
20240717,094900,36412692692,1785,1781,1785,1776,141837
20240717,094800,36160242629,1782,1779,1785,1777,312300
20240717,094700,35603769556,1779,1773,1779,1771,262922
20240717,094600,35137076441,1770,1767,1775,1766,256502
20240717,094500,34683124752,1766,1734,1770,1734,283117
20240717,094400,34185129183,1735,1740,1740,1731,110781
20240717,094300,33992858213,1740,1752,1753,1739,142784
20240717,094200,33743669078,1752,1747,1758,1745,108428
20240717,094100,33553556438,1747,1741,1750,1737,129232
20240717,094000,33328349744,1741,1737,1741,1724,403032
20240717,093900,32630941971,1737,1748,1748,1735,278546
20240717,093800,32146139585,1748,1751,1752,1748,194727
20240717,093700,31805443473,1751,1758,1759,1751,150532
20240717,093600,31541270533,1758,1765,1765,1758,190472
20240717,093500,31205916526,1765,1773,1774,1762,68620
20240717,093400,31084650985,1773,1764,1776,1761,196602
20240717,093300,30737807635,1765,1765,1765,1763,62560
20240717,093200,30627442039,1765,1766,1766,1764,71880
20240717,093100,30500571883,1765,1769,1769,1765,88829
20240717,093000,30343705688,1768,1778,1780,1768,106017
20240717,092900,30155580957,1779,1778,1780,1777,81067
20240717,092800,30011458214,1779,1768,1779,1766,64841
20240717,092700,29896457548,1765,1761,1770,1761,86418
20240717,092600,29743961113,1762,1766,1767,1760,198839
20240717,092500,29393490398,1765,1771,1772,1765,99435
20240717,092400,29217684860,1771,1778,1780,1771,154425
20240717,092300,28943555996,1780,1787,1787,1778,132314
20240717,092200,28707873865,1785,1790,1793,1781,212828
20240717,092100,28327454921,1790,1782,1791,1781,210106
20240717,092000,27952353117,1783,1783,1787,1776,182880
20240717,091900,27626178753,1783,1766,1783,1763,162245
20240717,091800,27338887750,1765,1766,1771,1763,141675
20240717,091700,27088744054,1766,1768,1773,1762,281060
20240717,091600,26592001161,1768,1756,1770,1752,331325
20240717,091500,26008446152,1752,1780,1781,1750,574489
20240717,091400,24995277945,1777,1787,1790,1777,503604
20240717,091300,24097731817,1788,1788,1795,1786,461757
20240717,091200,23270865692,1789,1800,1801,1788,430055
20240717,091100,22499416750,1801,1792,1809,1791,367293
20240717,091000,21838614179,1793,1819,1819,1792,664175
20240717,090900,20638116347,1819,1812,1824,1811,490448
20240717,090800,19745873342,1817,1828,1830,1809,831565
20240717,090700,18233640790,1828,1827,1850,1824,1678853
20240717,090600,15145815072,1827,1800,1837,1799,1675741
20240717,090500,12091051188,1800,1793,1803,1793,528039
20240717,090400,11140913241,1792,1824,1825,1780,991848
20240717,090300,9356250654,1825,1807,1825,1800,1352897
20240717,090200,6904241129,1808,1766,1819,1758,1572085
20240717,090100,4077199463,1767,1781,1781,1751,907203
20240717,090000,2472258688,1781,1730,1787,1730,1327455