stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240716,200700,1216720666,1666,1666,1666,1666,3571
20240716,200600,1216720666,1666,1666,1666,1666,0
20240716,200500,1216720666,1666,1666,1666,1666,0
20240716,200400,1216720666,1666,1666,1666,1666,0
20240716,200300,1216720666,1666,1666,1666,1666,0
20240716,200200,1216720666,1666,1666,1666,1666,0
20240716,200100,1216720666,1666,1666,1666,1666,0
20240716,200000,1216720666,1666,1666,1666,1666,0
20240716,195900,1216720666,1666,1666,1666,1666,0
20240716,195800,1216720666,1666,1666,1666,1666,0
20240716,195700,1216720666,1666,1666,1666,1666,0
20240716,195600,1216720666,1666,1666,1666,1666,0
20240716,195500,1216720666,1666,1666,1666,1666,0
20240716,195400,1216720666,1666,1666,1666,1666,0
20240716,195300,1216720666,1666,1666,1666,1666,0
20240716,195200,1216720666,1666,1666,1666,1666,0
20240716,195100,1216720666,1666,1666,1666,1666,0
20240716,195000,1216720666,1666,1666,1666,1666,0
20240716,194900,1216720666,1666,1666,1666,1666,0
20240716,194800,1216720666,1666,1666,1666,1666,0
20240716,194700,1216720666,1666,1666,1666,1666,0
20240716,194600,1216720666,1666,1666,1666,1666,0
20240716,194500,1216720666,1666,1666,1666,1666,0
20240716,194400,1216720666,1666,1666,1666,1666,0
20240716,194300,1216720666,1666,1666,1666,1666,0
20240716,194200,1216720666,1666,1666,1666,1666,0
20240716,194100,1216720666,1666,1666,1666,1666,0
20240716,194000,1216720666,1666,1666,1666,1666,0
20240716,193900,1216720666,1666,1666,1666,1666,0
20240716,193800,1216720666,1666,1666,1666,1666,0
20240716,193700,1216720666,1666,1666,1666,1666,3571
20240716,193600,1216720666,1666,1666,1666,1666,0
20240716,193500,1216720666,1666,1666,1666,1666,0
20240716,193400,1216720666,1666,1666,1666,1666,0
20240716,193300,1216720666,1666,1666,1666,1666,0
20240716,193200,1216720666,1666,1666,1666,1666,0
20240716,193100,1216720666,1666,1666,1666,1666,0
20240716,193000,1216720666,1666,1666,1666,1666,0
20240716,192900,1216720666,1666,1666,1666,1666,0
20240716,192800,1216720666,1666,1666,1666,1666,0
20240716,192700,1216720666,1666,1666,1666,1666,0
20240716,192600,1216720666,1666,1666,1666,1666,0
20240716,192500,1216720666,1666,1666,1666,1666,0
20240716,192400,1216720666,1666,1666,1666,1666,0
20240716,192300,1216720666,1666,1666,1666,1666,0
20240716,192200,1216720666,1666,1666,1666,1666,0
20240716,192100,1216720666,1666,1666,1666,1666,0
20240716,192000,1216720666,1666,1666,1666,1666,0
20240716,191900,1216720666,1666,1666,1666,1666,0
20240716,191800,1216720666,1666,1666,1666,1666,0
20240716,191700,1216720666,1666,1666,1666,1666,0
20240716,191600,1216720666,1666,1666,1666,1666,0
20240716,191500,1216720666,1666,1666,1666,1666,0
20240716,191400,1216720666,1666,1666,1666,1666,0
20240716,191300,1216720666,1666,1666,1666,1666,0
20240716,191200,1216720666,1666,1666,1666,1666,0
20240716,191100,1216720666,1666,1666,1666,1666,0
20240716,191000,1216720666,1666,1666,1666,1666,0
20240716,190900,1216720666,1666,1666,1666,1666,0
20240716,190800,1216720666,1666,1666,1666,1666,0
20240716,190700,1216720666,1666,1666,1666,1666,3571
20240716,190600,1216720666,1666,1666,1666,1666,0
20240716,190500,1216720666,1666,1666,1666,1666,0
20240716,190400,1216720666,1666,1666,1666,1666,0
20240716,190300,1216720666,1666,1666,1666,1666,0
20240716,190200,1216720666,1666,1666,1666,1666,0
20240716,190100,1216720666,1666,1666,1666,1666,0
20240716,190000,1216720666,1666,1666,1666,1666,0
20240716,185900,1216720666,1666,1666,1666,1666,0
20240716,185800,1216720666,1666,1666,1666,1666,0
20240716,185700,1216720666,1666,1666,1666,1666,0
20240716,185600,1216720666,1666,1666,1666,1666,0
20240716,185500,1216720666,1666,1666,1666,1666,0
20240716,185400,1216720666,1666,1666,1666,1666,0
20240716,185300,1216720666,1666,1666,1666,1666,0
20240716,185200,1216720666,1666,1666,1666,1666,0
20240716,185100,1216720666,1666,1666,1666,1666,0
20240716,185000,1216720666,1666,1666,1666,1666,0
20240716,184900,1216720666,1666,1666,1666,1666,0
20240716,184800,1216720666,1666,1666,1666,1666,0
20240716,184700,1216720666,1666,1666,1666,1666,0
20240716,184600,1216720666,1666,1666,1666,1666,0
20240716,184500,1216720666,1666,1666,1666,1666,0
20240716,184400,1216720666,1666,1666,1666,1666,0
20240716,184300,1216720666,1666,1666,1666,1666,0
20240716,184200,1216720666,1666,1666,1666,1666,0
20240716,184100,1216720666,1666,1666,1666,1666,0
20240716,184000,1216720666,1666,1666,1666,1666,0
20240716,183900,1216720666,1666,1666,1666,1666,0
20240716,183800,1216720666,1666,1666,1666,1666,0
20240716,183700,1216720666,1666,1666,1666,1666,3571
20240716,183600,1216720666,1666,1666,1666,1666,0
20240716,183500,1216720666,1666,1666,1666,1666,0
20240716,183400,1216720666,1666,1666,1666,1666,0
20240716,183300,1216720666,1666,1666,1666,1666,0
20240716,183200,1216720666,1666,1666,1666,1666,0
20240716,183100,1216720666,1666,1666,1666,1666,0
20240716,183000,1216720666,1666,1666,1666,1666,0
20240716,182900,1216720666,1666,1666,1666,1666,0
20240716,182800,1216720666,1666,1666,1666,1666,0
20240716,182700,1216720666,1666,1666,1666,1666,0
20240716,182600,1216720666,1666,1666,1666,1666,0
20240716,182500,1216720666,1666,1666,1666,1666,0
20240716,182400,1216720666,1666,1666,1666,1666,0
20240716,182300,1216720666,1666,1666,1666,1666,0
20240716,182200,1216720666,1666,1666,1666,1666,0
20240716,182100,1216720666,1666,1666,1666,1666,0
20240716,182000,1216720666,1666,1666,1666,1666,0
20240716,181900,1216720666,1666,1666,1666,1666,0
20240716,181800,1216720666,1666,1666,1666,1666,0
20240716,181700,1216720666,1666,1666,1666,1666,0
20240716,181600,1216720666,1666,1666,1666,1666,0
20240716,181500,1216720666,1666,1666,1666,1666,0
20240716,181400,1216720666,1666,1666,1666,1666,0
20240716,181300,1216720666,1666,1666,1666,1666,0
20240716,181200,1216720666,1666,1666,1666,1666,0
20240716,181100,1216720666,1666,1666,1666,1666,0
20240716,181000,1216720666,1666,1666,1666,1666,0
20240716,180900,1216720666,1666,1666,1666,1666,0
20240716,180800,1216720666,1666,1666,1666,1666,0
20240716,180700,1216720666,1666,1666,1666,1666,3571
20240716,180600,1216720666,1666,1666,1666,1666,0
20240716,180500,1216720666,1666,1666,1666,1666,0
20240716,180400,1216720666,1666,1666,1666,1666,0
20240716,180300,1216720666,1666,1666,1666,1666,0
20240716,180200,1216720666,1666,1666,1666,1666,0
20240716,180100,1216720666,1666,1666,1666,1666,0
20240716,180000,1216720666,1666,1666,1666,1666,0
20240716,175900,1216720666,1666,1666,1666,1666,0
20240716,175800,1216720666,1666,1666,1666,1666,0
20240716,175700,1216720666,1666,1666,1666,1666,0
20240716,175600,1216720666,1666,1666,1666,1666,0
20240716,175500,1216720666,1666,1666,1666,1666,0
20240716,175400,1216720666,1666,1666,1666,1666,0
20240716,175300,1216720666,1666,1666,1666,1666,0
20240716,175200,1216720666,1666,1666,1666,1666,0
20240716,175100,1216720666,1666,1666,1666,1666,0
20240716,175000,1216720666,1666,1666,1666,1666,0
20240716,174900,1216720666,1666,1666,1666,1666,0
20240716,174800,1216720666,1666,1666,1666,1666,0
20240716,174700,1216720666,1666,1666,1666,1666,0
20240716,174600,1216720666,1666,1666,1666,1666,0
20240716,174500,1216720666,1666,1666,1666,1666,0
20240716,174400,1216720666,1666,1666,1666,1666,0
20240716,174300,1216720666,1666,1666,1666,1666,0
20240716,174200,1216720666,1666,1666,1666,1666,0
20240716,174100,1216720666,1666,1666,1666,1666,0
20240716,174000,1216720666,1666,1666,1666,1666,0
20240716,173900,1216720666,1666,1666,1666,1666,0
20240716,173800,1216720666,1666,1666,1666,1666,0
20240716,173700,1216720666,1666,1666,1666,1666,3571
20240716,173600,1216720666,1666,1666,1666,1666,0
20240716,173500,1216720666,1666,1666,1666,1666,0
20240716,173400,1216720666,1666,1666,1666,1666,0
20240716,173300,1216720666,1666,1666,1666,1666,0
20240716,173200,1216720666,1666,1666,1666,1666,0
20240716,173100,1216720666,1666,1666,1666,1666,0
20240716,173000,1216720666,1666,1666,1666,1666,0
20240716,172900,1216720666,1666,1666,1666,1666,0
20240716,172800,1216720666,1666,1666,1666,1666,0
20240716,172700,1216720666,1666,1666,1666,1666,0
20240716,172600,1216720666,1666,1666,1666,1666,0
20240716,172500,1216720666,1666,1666,1666,1666,0
20240716,172400,1216720666,1666,1666,1666,1666,0
20240716,172300,1216720666,1666,1666,1666,1666,0
20240716,172200,1216720666,1666,1666,1666,1666,0
20240716,172100,1216720666,1666,1666,1666,1666,0
20240716,172000,1216720666,1666,1666,1666,1666,0
20240716,171900,1216720666,1666,1666,1666,1666,0
20240716,171800,1216720666,1666,1666,1666,1666,0
20240716,171700,1216720666,1666,1666,1666,1666,0
20240716,171600,1216720666,1666,1666,1666,1666,0
20240716,171500,1216720666,1666,1666,1666,1666,0
20240716,171400,1216720666,1666,1666,1666,1666,0
20240716,171300,1216720666,1666,1666,1666,1666,0
20240716,171200,1216720666,1666,1666,1666,1666,0
20240716,171100,1216720666,1666,1666,1666,1666,0
20240716,171000,1216720666,1666,1666,1666,1666,0
20240716,170900,1216720666,1666,1666,1666,1666,0
20240716,170800,1216720666,1666,1666,1666,1666,0
20240716,170700,1216720666,1666,1666,1666,1666,3571
20240716,170600,1216720666,1666,1666,1666,1666,0
20240716,170500,1216720666,1666,1666,1666,1666,0
20240716,170400,1216720666,1666,1666,1666,1666,0
20240716,170300,1216720666,1666,1666,1666,1666,0
20240716,170200,1216720666,1666,1666,1666,1666,0
20240716,170100,1216720666,1666,1666,1666,1666,0
20240716,170000,1216720666,1666,1666,1666,1666,0
20240716,165900,1216720666,1666,1666,1666,1666,0
20240716,165800,1216720666,1666,1666,1666,1666,0
20240716,165700,1216720666,1666,1666,1666,1666,0
20240716,165600,1216720666,1666,1666,1666,1666,0
20240716,165500,1216720666,1666,1666,1666,1666,0
20240716,165400,1216720666,1666,1666,1666,1666,0
20240716,165300,1216720666,1666,1666,1666,1666,0
20240716,165200,1216720666,1666,1666,1666,1666,0
20240716,165100,1216720666,1666,1666,1666,1666,0
20240716,165000,1216720666,1666,1666,1666,1666,0
20240716,164900,1216720666,1666,1666,1666,1666,0
20240716,164800,1216720666,1666,1666,1666,1666,0
20240716,164700,1216720666,1666,1666,1666,1666,0
20240716,164600,1216720666,1666,1666,1666,1666,0
20240716,164500,1216720666,1666,1666,1666,1666,0
20240716,164400,1216720666,1666,1666,1666,1666,0
20240716,164300,1216720666,1666,1666,1666,1666,0
20240716,164200,1216720666,1666,1666,1666,1666,0
20240716,164100,1216720666,1666,1666,1666,1666,0
20240716,164000,1216720666,1666,1666,1666,1666,0
20240716,163900,1216720666,1666,1666,1666,1666,0
20240716,163800,1216720666,1666,1666,1666,1666,0
20240716,163700,1216720666,1666,1666,1666,1666,3571
20240716,163600,1216720666,1666,1666,1666,1666,0
20240716,163500,1216720666,1666,1666,1666,1666,0
20240716,163400,1216720666,1666,1666,1666,1666,0
20240716,163300,1216720666,1666,1666,1666,1666,0
20240716,163200,1216720666,1666,1666,1666,1666,0
20240716,163100,1216720666,1666,1666,1666,1666,0
20240716,163000,1216720666,1666,1666,1666,1666,0
20240716,162900,1216720666,1666,1666,1666,1666,0
20240716,162800,1216720666,1666,1666,1666,1666,0
20240716,162700,1216720666,1666,1666,1666,1666,0
20240716,162600,1216720666,1666,1666,1666,1666,0
20240716,162500,1216720666,1666,1666,1666,1666,0
20240716,162400,1216720666,1666,1666,1666,1666,0
20240716,162300,1216720666,1666,1666,1666,1666,0
20240716,162200,1216720666,1666,1666,1666,1666,0
20240716,162100,1216720666,1666,1666,1666,1666,0
20240716,162000,1216720666,1666,1666,1666,1666,0
20240716,161900,1216720666,1666,1666,1666,1666,0
20240716,161800,1216720666,1666,1666,1666,1666,0
20240716,161700,1216720666,1666,1666,1666,1666,0
20240716,161600,1216720666,1666,1666,1666,1666,0
20240716,161500,1216720666,1666,1666,1666,1666,0
20240716,161400,1216720666,1666,1666,1666,1666,0
20240716,161300,1216720666,1666,1666,1666,1666,0
20240716,161200,1216720666,1666,1666,1666,1666,0
20240716,161100,1216720666,1666,1666,1666,1666,0
20240716,161000,1216720666,1666,1666,1666,1666,0
20240716,160900,1216720666,1666,1666,1666,1666,0
20240716,160800,1216720666,1666,1666,1666,1666,0
20240716,160700,1216720666,1666,1666,1666,1666,3571
20240716,160600,1216720666,1666,1666,1666,1666,0
20240716,160500,1216720666,1666,1666,1666,1666,0
20240716,160400,1216720666,1666,1666,1666,1666,0
20240716,160300,1216720666,1666,1666,1666,1666,0
20240716,160200,1216720666,1666,1666,1666,1666,0
20240716,160100,1216720666,1666,1666,1666,1666,0
20240716,160000,1216720666,1666,1666,1666,1666,0
20240716,155900,1216720666,1666,1666,1666,1666,0
20240716,155800,1216720666,1666,1666,1666,1666,0
20240716,155700,1216720666,1666,1666,1666,1666,0
20240716,155600,1216720666,1666,1666,1666,1666,0
20240716,155500,1216720666,1666,1666,1666,1666,0
20240716,155400,1216720666,1666,1666,1666,1666,0
20240716,155300,1216720666,1666,1666,1666,1666,0
20240716,155200,1216720666,1666,1666,1666,1666,0
20240716,155100,1216720666,1666,1666,1666,1666,0
20240716,155000,1216720666,1666,1666,1666,1666,0
20240716,154900,1216720666,1666,1666,1666,1666,0
20240716,154800,1216720666,1666,1666,1666,1666,0
20240716,154700,1216720666,1666,1666,1666,1666,0
20240716,154600,1216720666,1666,1666,1666,1666,0
20240716,154500,1216720666,1666,1666,1666,1666,0
20240716,154400,1216720666,1666,1666,1666,1666,0
20240716,154300,1216720666,1666,1666,1666,1666,0
20240716,154200,1216720666,1666,1666,1666,1666,0
20240716,154100,1216720666,1666,1666,1666,1666,0
20240716,154000,1216720666,1666,1666,1666,1666,0
20240716,153900,1216720666,1666,1666,1666,1666,0
20240716,153800,1216720666,1666,1666,1666,1666,0
20240716,153700,1216720666,1666,1666,1666,1666,3571
20240716,153600,1216720666,1666,1666,1666,1666,0
20240716,153500,1216720666,1666,1666,1666,1666,0
20240716,153400,1216720666,1666,1666,1666,1666,0
20240716,153300,1216720666,1666,1666,1666,1666,0
20240716,153200,1216720666,1666,1666,1666,1666,0
20240716,153100,1216720666,1666,1666,1666,1666,0
20240716,153000,1216720666,1666,1666,1666,1666,3571
20240716,152900,1210771380,1659,1659,1659,1659,0
20240716,152800,1210771380,1659,1659,1659,1659,0
20240716,152700,1210771380,1659,1659,1659,1659,0
20240716,152600,1210771380,1659,1659,1659,1659,0
20240716,152500,1210771380,1659,1659,1659,1659,0
20240716,152400,1210771380,1659,1659,1659,1659,0
20240716,152300,1210771380,1659,1659,1659,1659,0
20240716,152200,1210771380,1659,1659,1659,1659,0
20240716,152100,1210771380,1659,1659,1659,1659,0
20240716,152000,1210771380,1659,1659,1659,1659,0
20240716,151900,1210771380,1659,1659,1659,1659,2249
20240716,151800,1207040289,1660,1666,1666,1660,7203
20240716,151700,1195083001,1665,1662,1665,1661,378
20240716,151600,1194453710,1665,1661,1665,1661,123
20240716,151500,1194249403,1660,1660,1660,1660,801
20240716,151400,1192919743,1665,1653,1665,1653,152
20240716,151300,1192668448,1665,1665,1665,1665,20
20240716,151200,1192635148,1653,1654,1654,1653,420
20240716,151100,1191940885,1665,1660,1665,1651,3559
20240716,151000,1186049358,1666,1666,1666,1666,0
20240716,150900,1186049358,1666,1660,1666,1660,3443
20240716,150800,1180333552,1660,1660,1660,1660,372
20240716,150700,1179716032,1661,1661,1661,1661,137
20240716,150600,1179488475,1660,1661,1661,1660,152
20240716,150500,1179236133,1661,1661,1661,1661,40
20240716,150400,1179169693,1660,1660,1660,1660,0
20240716,150300,1179169693,1660,1661,1661,1660,8
20240716,150200,1179156406,1661,1661,1661,1661,800
20240716,150100,1177827606,1661,1661,1661,1661,0
20240716,150000,1177827606,1661,1661,1661,1661,700
20240716,145900,1176664906,1661,1661,1661,1661,0
20240716,145800,1176664906,1661,1662,1662,1661,5108
20240716,145700,1168177033,1663,1663,1663,1663,416
20240716,145600,1167485225,1663,1663,1663,1662,155
20240716,145500,1167227593,1663,1663,1663,1663,5
20240716,145400,1167219278,1663,1663,1663,1663,101
20240716,145300,1167051315,1663,1663,1663,1663,1185
20240716,145200,1165080660,1663,1663,1663,1663,6
20240716,145100,1165070682,1663,1664,1664,1663,1024
20240716,145000,1163367760,1665,1665,1665,1665,0
20240716,144900,1163367760,1665,1663,1665,1663,174
20240716,144800,1163078298,1665,1665,1665,1665,0
20240716,144700,1163078298,1665,1665,1665,1665,0
20240716,144600,1163078298,1665,1665,1665,1665,0
20240716,144500,1163078298,1665,1665,1665,1665,0
20240716,144400,1163078298,1665,1665,1665,1665,0
20240716,144300,1163078298,1665,1665,1665,1665,50
20240716,144200,1162995048,1665,1665,1665,1665,0
20240716,144100,1162995048,1665,1665,1665,1665,40
20240716,144000,1162928448,1665,1662,1665,1661,1290
20240716,143900,1160784383,1662,1662,1662,1662,158
20240716,143800,1160521787,1662,1662,1662,1662,292
20240716,143700,1160036483,1662,1663,1663,1662,4821
20240716,143600,1152023715,1663,1663,1663,1663,0
20240716,143500,1152023715,1663,1663,1663,1663,0
20240716,143400,1152023715,1663,1663,1663,1663,0
20240716,143300,1152023715,1663,1667,1667,1663,900
20240716,143200,1150525015,1667,1667,1667,1667,0
20240716,143100,1150525015,1667,1667,1667,1667,49
20240716,143000,1150443332,1662,1663,1663,1662,2000
20240716,142900,1147119222,1666,1666,1666,1666,0
20240716,142800,1147119222,1666,1666,1666,1666,0
20240716,142700,1147119222,1666,1666,1666,1666,660
20240716,142600,1146019662,1663,1663,1663,1663,131
20240716,142500,1145801809,1667,1667,1667,1667,0
20240716,142400,1145801809,1667,1663,1667,1662,2000
20240716,142300,1142472633,1663,1663,1663,1663,0
20240716,142200,1142472633,1663,1664,1664,1663,2002
20240716,142100,1139141884,1664,1664,1664,1664,125
20240716,142000,1138933884,1667,1666,1667,1666,11
20240716,141900,1138915557,1664,1664,1664,1664,0
20240716,141800,1138915557,1664,1667,1667,1664,113
20240716,141700,1138727522,1667,1664,1667,1664,100
20240716,141600,1138561119,1664,1665,1665,1664,1170
20240716,141500,1136613289,1665,1665,1665,1665,118
20240716,141400,1136416819,1666,1667,1667,1666,110
20240716,141300,1136233459,1667,1667,1667,1667,0
20240716,141200,1136233459,1667,1667,1667,1667,1
20240716,141100,1136231792,1667,1667,1667,1667,43
20240716,141000,1136160111,1667,1667,1667,1667,10
20240716,140900,1136143441,1667,1667,1667,1667,1
20240716,140800,1136141774,1663,1666,1667,1663,503
20240716,140700,1135303621,1667,1667,1667,1667,0
20240716,140600,1135303621,1667,1667,1667,1667,1
20240716,140500,1135301954,1662,1662,1662,1662,0
20240716,140400,1135301954,1662,1664,1664,1662,900
20240716,140300,1133805844,1668,1668,1668,1668,0
20240716,140200,1133805844,1668,1665,1668,1663,1853
20240716,140100,1130724042,1663,1663,1663,1663,0
20240716,140000,1130724042,1663,1663,1663,1663,69
20240716,135900,1130609295,1662,1669,1669,1662,8500
20240716,135800,1116472261,1665,1668,1668,1665,262
20240716,135700,1116035248,1665,1669,1669,1665,1001
20240716,135600,1114364583,1665,1669,1669,1665,2001
20240716,135500,1111024918,1665,1667,1667,1665,1873
20240716,135400,1107903607,1669,1669,1669,1669,5060
20240716,135300,1099458467,1669,1671,1671,1669,9973
20240716,135200,1082797987,1672,1673,1673,1672,827
20240716,135100,1081415113,1672,1673,1673,1672,132
20240716,135000,1081194309,1673,1673,1673,1673,882
20240716,134900,1079718723,1673,1673,1673,1673,0
20240716,134800,1079718723,1673,1673,1673,1673,0
20240716,134700,1079718723,1673,1673,1673,1673,119
20240716,134600,1079519636,1677,1677,1677,1677,0
20240716,134500,1079519636,1677,1677,1677,1677,17
20240716,134400,1079491127,1673,1673,1673,1673,100
20240716,134300,1079323827,1673,1673,1673,1673,30
20240716,134200,1079273637,1672,1672,1672,1672,1000
20240716,134100,1077601637,1672,1673,1673,1672,1858
20240716,134000,1074494950,1673,1673,1673,1673,0
20240716,133900,1074494950,1673,1673,1673,1673,432
20240716,133800,1073772214,1673,1673,1673,1673,359
20240716,133700,1073171607,1673,1673,1673,1673,92
20240716,133600,1073017691,1675,1675,1675,1675,0
20240716,133500,1073017691,1675,1675,1675,1675,0
20240716,133400,1073017691,1675,1675,1675,1675,70
20240716,133300,1072900441,1675,1675,1675,1675,10
20240716,133200,1072883691,1675,1675,1675,1675,50
20240716,133100,1072799941,1675,1675,1675,1675,0
20240716,133000,1072799941,1675,1672,1675,1672,515
20240716,132900,1071938816,1673,1672,1673,1672,5734
20240716,132800,1062350930,1672,1674,1674,1672,18114
20240716,132700,1032057342,1675,1675,1675,1675,0
20240716,132600,1032057342,1675,1675,1675,1675,201
20240716,132500,1031720667,1674,1674,1674,1674,0
20240716,132400,1031720667,1674,1674,1674,1674,131
20240716,132300,1031501373,1674,1674,1674,1674,0
20240716,132200,1031501373,1674,1674,1674,1674,0
20240716,132100,1031501373,1674,1674,1674,1674,120
20240716,132000,1031300493,1674,1675,1675,1674,5000
20240716,131900,1022928120,1675,1676,1676,1675,2429
20240716,131800,1018859168,1677,1677,1677,1677,200
20240716,131700,1018523768,1676,1676,1676,1676,0
20240716,131600,1018523768,1676,1676,1676,1676,0
20240716,131500,1018523768,1676,1676,1676,1676,130
20240716,131400,1018305888,1676,1676,1676,1676,0
20240716,131300,1018305888,1676,1676,1676,1676,50
20240716,131200,1018222088,1677,1677,1677,1677,0
20240716,131100,1018222088,1677,1677,1677,1677,0
20240716,131000,1018222088,1677,1677,1677,1677,0
20240716,130900,1018222088,1677,1677,1677,1677,0
20240716,130800,1018222088,1677,1677,1677,1677,10
20240716,130700,1018205318,1677,1677,1677,1677,1
20240716,130600,1018203641,1675,1675,1675,1675,0
20240716,130500,1018203641,1675,1675,1675,1675,30
20240716,130400,1018153391,1675,1675,1675,1674,1627
20240716,130300,1015429646,1677,1677,1677,1677,0
20240716,130200,1015429646,1677,1677,1677,1677,0
20240716,130100,1015429646,1677,1677,1677,1677,0
20240716,130000,1015429646,1677,1677,1677,1677,1981
20240716,125900,1012107509,1674,1677,1677,1674,332
20240716,125800,1011551131,1677,1677,1677,1677,2099
20240716,125700,1008031108,1675,1675,1675,1675,60
20240716,125600,1007930608,1677,1677,1677,1677,179
20240716,125500,1007630425,1674,1677,1680,1674,19084
20240716,125400,975644449,1677,1677,1677,1677,0
20240716,125300,975644449,1677,1677,1677,1677,0
20240716,125200,975644449,1677,1677,1677,1677,0
20240716,125100,975644449,1677,1677,1677,1677,8
20240716,125000,975631033,1676,1685,1685,1676,6928
20240716,124900,964015460,1685,1685,1685,1685,1
20240716,124800,964013775,1678,1678,1678,1678,0
20240716,124700,964013775,1678,1681,1681,1677,23681
20240716,124600,924231217,1682,1682,1682,1682,2345
20240716,124500,920286927,1685,1687,1687,1685,3
20240716,124400,920281870,1683,1683,1683,1683,2243
20240716,124300,916506901,1688,1683,1688,1683,119
20240716,124200,916306619,1688,1688,1688,1688,0
20240716,124100,916306619,1688,1688,1688,1688,1
20240716,124000,916304931,1684,1689,1689,1684,601
20240716,123900,915292842,1683,1683,1683,1683,380
20240716,123800,914653302,1682,1683,1683,1682,113
20240716,123700,914463136,1683,1683,1683,1683,0
20240716,123600,914463136,1683,1683,1683,1683,0
20240716,123500,914463136,1683,1686,1686,1683,151
20240716,123400,914208894,1685,1685,1685,1685,50
20240716,123300,914124644,1685,1685,1685,1685,0
20240716,123200,914124644,1685,1685,1685,1685,0
20240716,123100,914124644,1685,1683,1685,1683,138
20240716,123000,913892348,1683,1683,1683,1683,0
20240716,122900,913892348,1683,1683,1683,1683,0
20240716,122800,913892348,1683,1683,1683,1683,0
20240716,122700,913892348,1683,1683,1683,1683,113
20240716,122600,913702169,1683,1683,1683,1683,0
20240716,122500,913702169,1683,1683,1683,1683,2669
20240716,122400,909210242,1683,1683,1683,1683,121
20240716,122300,909006599,1690,1690,1690,1690,0
20240716,122200,909006599,1690,1690,1690,1690,0
20240716,122100,909006599,1690,1690,1690,1690,3
20240716,122000,909001529,1683,1685,1690,1683,140
20240716,121900,908765886,1684,1684,1684,1684,219
20240716,121800,908397090,1684,1684,1684,1684,0
20240716,121700,908397090,1684,1684,1684,1684,0
20240716,121600,908397090,1684,1687,1687,1684,980
20240716,121500,906746767,1687,1687,1687,1687,0
20240716,121400,906746767,1687,1687,1687,1687,140
20240716,121300,906510587,1684,1684,1684,1684,129
20240716,121200,906293351,1684,1684,1684,1684,0
20240716,121100,906293351,1684,1684,1684,1684,0
20240716,121000,906293351,1684,1686,1686,1684,5495
20240716,120900,897030831,1686,1686,1686,1686,0
20240716,120800,897030831,1686,1686,1686,1686,157
20240716,120700,896766129,1686,1686,1686,1686,522
20240716,120600,895886037,1687,1687,1687,1687,0
20240716,120500,895886037,1687,1687,1687,1687,50
20240716,120400,895801687,1687,1688,1688,1687,4064
20240716,120300,888942923,1689,1689,1689,1689,4
20240716,120200,888936167,1689,1688,1689,1688,105
20240716,120100,888758926,1688,1687,1692,1687,325
20240716,120000,888209991,1693,1693,1693,1693,0
20240716,115900,888209991,1693,1693,1693,1693,0
20240716,115800,888209991,1693,1693,1693,1693,0
20240716,115700,888209991,1693,1693,1693,1693,0
20240716,115600,888209991,1693,1692,1693,1692,1509
20240716,115500,885656323,1688,1688,1688,1688,0
20240716,115400,885656323,1688,1688,1688,1688,0
20240716,115300,885656323,1688,1693,1693,1688,400
20240716,115200,884979623,1693,1693,1693,1693,0
20240716,115100,884979623,1693,1689,1693,1689,101
20240716,115000,884809030,1689,1689,1689,1689,8
20240716,114900,884795518,1689,1690,1690,1689,104
20240716,114800,884619851,1692,1692,1692,1692,0
20240716,114700,884619851,1692,1692,1692,1692,0
20240716,114600,884619851,1692,1692,1692,1692,500
20240716,114500,883773851,1692,1692,1692,1692,360
20240716,114400,883164731,1692,1692,1692,1692,90
20240716,114300,883012451,1692,1692,1692,1692,0
20240716,114200,883012451,1692,1691,1692,1690,202
20240716,114100,882670968,1685,1689,1690,1685,1123
20240716,114000,880778071,1689,1689,1689,1689,1
20240716,113900,880776382,1684,1684,1684,1684,0
20240716,113800,880776382,1684,1684,1684,1684,727
20240716,113700,879552114,1684,1684,1684,1684,881
20240716,113600,878068510,1683,1683,1683,1683,2108
20240716,113500,874520746,1683,1683,1683,1683,125
20240716,113400,874310371,1684,1684,1684,1684,645
20240716,113300,873224191,1684,1684,1684,1684,90
20240716,113200,873072631,1684,1684,1684,1684,123
20240716,113100,872865499,1684,1684,1684,1684,0
20240716,113000,872865499,1684,1684,1684,1684,0
20240716,112900,872865499,1684,1684,1684,1684,124
20240716,112800,872656683,1684,1684,1684,1684,0
20240716,112700,872656683,1684,1684,1684,1684,0
20240716,112600,872656683,1684,1684,1684,1684,115
20240716,112500,872463023,1691,1691,1691,1691,1
20240716,112400,872461332,1683,1683,1683,1683,0
20240716,112300,872461332,1683,1683,1683,1683,504
20240716,112200,871613100,1683,1684,1684,1683,2172
20240716,112100,867957445,1684,1684,1684,1684,70
20240716,112000,867839565,1691,1685,1691,1685,1794
20240716,111900,864816669,1685,1686,1686,1685,310
20240716,111800,864294309,1685,1685,1685,1685,10
20240716,111700,864277459,1685,1686,1686,1685,641
20240716,111600,863197344,1685,1685,1685,1685,0
20240716,111500,863197344,1685,1686,1686,1685,123
20240716,111400,862990079,1685,1686,1686,1685,313
20240716,111300,862462407,1686,1687,1687,1686,1522
20240716,111200,859896129,1687,1687,1687,1687,0
20240716,111100,859896129,1687,1687,1687,1687,114
20240716,111000,859703811,1691,1691,1691,1691,125
20240716,110900,859492436,1691,1691,1691,1691,1
20240716,110800,859490745,1685,1686,1686,1683,2043
20240716,110700,856050499,1691,1691,1691,1691,0
20240716,110600,856050499,1691,1691,1691,1691,0
20240716,110500,856050499,1691,1691,1691,1691,0
20240716,110400,856050499,1691,1691,1691,1691,1
20240716,110300,856048808,1684,1684,1684,1684,1
20240716,110200,856047124,1685,1685,1685,1685,0
20240716,110100,856047124,1685,1688,1688,1685,16979
20240716,110000,827411099,1688,1688,1688,1688,0
20240716,105900,827411099,1688,1691,1691,1688,140
20240716,105800,827174666,1694,1690,1694,1689,2005
20240716,105700,823786455,1696,1696,1696,1696,480
20240716,105600,822972375,1696,1695,1696,1695,372
20240716,105500,822341472,1690,1695,1695,1690,286
20240716,105400,821858127,1690,1690,1690,1690,638
20240716,105300,820779907,1690,1690,1690,1690,0
20240716,105200,820779907,1690,1690,1690,1690,12
20240716,105100,820759627,1690,1690,1690,1690,0
20240716,105000,820759627,1690,1690,1690,1690,1
20240716,104900,820757937,1690,1690,1690,1690,0
20240716,104800,820757937,1690,1690,1690,1690,977
20240716,104700,819106807,1690,1695,1695,1690,6722
20240716,104600,807741644,1695,1695,1695,1695,226
20240716,104500,807358574,1695,1695,1695,1695,0
20240716,104400,807358574,1695,1695,1695,1695,4
20240716,104300,807351794,1695,1694,1695,1694,239
20240716,104200,806946927,1696,1696,1696,1696,0
20240716,104100,806946927,1696,1696,1696,1696,0
20240716,104000,806946927,1696,1696,1696,1696,20
20240716,103900,806913007,1690,1690,1690,1690,0
20240716,103800,806913007,1690,1690,1690,1690,60
20240716,103700,806811607,1689,1690,1690,1689,2457
20240716,103600,802660734,1690,1702,1702,1690,4066
20240716,103500,795789182,1690,1702,1702,1690,15637
20240716,103400,769346551,1702,1695,1702,1694,1554
20240716,103300,766711873,1695,1695,1695,1695,100
20240716,103200,766542373,1695,1695,1695,1695,4
20240716,103100,766535593,1700,1700,1700,1700,1227
20240716,103000,764449693,1700,1700,1700,1700,200
20240716,102900,764109693,1700,1700,1700,1700,0
20240716,102800,764109693,1700,1699,1700,1699,6152
20240716,102700,753654579,1699,1699,1699,1699,54
20240716,102600,753562833,1700,1700,1700,1700,0
20240716,102500,753562833,1700,1692,1700,1692,2049
20240716,102400,750087350,1693,1693,1693,1693,25
20240716,102300,750045025,1687,1690,1690,1687,2814
20240716,102200,745296814,1687,1687,1687,1687,29
20240716,102100,745247891,1686,1687,1687,1686,500
20240716,102000,744404881,1686,1686,1686,1686,0
20240716,101900,744404881,1686,1686,1686,1686,3
20240716,101800,744399823,1690,1690,1690,1686,13119
20240716,101700,722235253,1691,1691,1691,1691,260
20240716,101600,721795593,1691,1693,1694,1690,1768
20240716,101500,718805608,1691,1691,1691,1691,910
20240716,101400,717266798,1691,1701,1701,1691,1438
20240716,101300,714832935,1695,1696,1702,1695,2106
20240716,101200,711263224,1695,1696,1696,1695,1994
20240716,101100,707883344,1695,1696,1696,1695,3006
20240716,101000,702786441,1708,1708,1708,1696,1161
20240716,100900,700813264,1708,1705,1708,1705,2002
20240716,100800,697396012,1707,1699,1707,1699,1040
20240716,100700,695628168,1698,1695,1698,1695,405
20240716,100600,694941424,1695,1693,1695,1693,184
20240716,100500,694629908,1696,1694,1696,1692,469
20240716,100400,693835816,1698,1697,1698,1697,207
20240716,100300,693484536,1692,1696,1697,1692,9670
20240716,100200,677106181,1695,1695,1695,1695,235
20240716,100100,676707856,1695,1690,1695,1689,3652
20240716,100000,670536138,1690,1696,1696,1688,2392
20240716,095900,666493500,1686,1687,1696,1686,10833
20240716,095800,648193361,1686,1719,1719,1686,30187
20240716,095700,596684311,1720,1720,1720,1720,50
20240716,095600,596598311,1724,1725,1725,1724,1063
20240716,095500,594765686,1725,1723,1725,1720,3357
20240716,095400,588980241,1723,1724,1724,1720,5908
20240716,095300,578798478,1715,1734,1734,1715,21021
20240716,095200,542569879,1735,1741,1743,1735,9746
20240716,095100,525625935,1740,1738,1740,1738,4795
20240716,095000,517289046,1738,1739,1739,1735,1170
20240716,094900,515254472,1739,1734,1739,1733,6719
20240716,094800,503600293,1735,1739,1742,1735,6088
20240716,094700,493021486,1739,1732,1744,1732,18902
20240716,094600,460151009,1732,1737,1744,1732,17536
20240716,094500,429653719,1740,1732,1740,1732,11627
20240716,094400,409441184,1734,1740,1740,1731,13746
20240716,094300,385544189,1737,1721,1740,1721,54930
20240716,094200,290422833,1722,1716,1722,1716,19311
20240716,094100,257208680,1715,1706,1715,1706,7513
20240716,094000,244359905,1707,1707,1707,1707,1649
20240716,093900,241545062,1710,1708,1710,1708,120
20240716,093800,241339902,1710,1712,1713,1710,6280
20240716,093700,230597586,1713,1713,1713,1713,0
20240716,093600,230597586,1713,1710,1713,1707,596
20240716,093500,229579513,1710,1710,1710,1710,73
20240716,093400,229454683,1710,1711,1711,1710,566
20240716,093300,228486813,1713,1714,1714,1713,2897
20240716,093200,223521455,1714,1715,1715,1714,14
20240716,093100,223497456,1714,1717,1721,1714,5995
20240716,093000,213211801,1721,1714,1721,1714,602
20240716,092900,212175771,1722,1714,1722,1714,1949
20240716,092800,208822343,1722,1719,1722,1717,2991
20240716,092700,203674897,1722,1719,1723,1718,6378
20240716,092600,192694839,1720,1715,1721,1715,14743
20240716,092500,167358130,1717,1704,1717,1704,8732
20240716,092400,152423279,1700,1704,1704,1700,3
20240716,092300,152418171,1704,1704,1704,1700,223
20240716,092200,152039043,1704,1699,1704,1699,1500
20240716,092100,149488043,1699,1701,1704,1699,1921
20240716,092000,146223775,1706,1706,1706,1706,1054
20240716,091900,144425651,1705,1702,1705,1702,596
20240716,091800,143411019,1702,1700,1702,1700,11
20240716,091700,143392317,1698,1697,1698,1697,3723
20240716,091600,137070763,1691,1692,1692,1691,4417
20240716,091500,129599160,1692,1693,1693,1692,1950
20240716,091400,126298276,1693,1694,1697,1693,3315
20240716,091300,120685226,1694,1697,1697,1693,1624
20240716,091200,117932229,1697,1702,1702,1697,4756
20240716,091100,109848245,1701,1711,1711,1701,3524
20240716,091000,103836970,1713,1714,1714,1713,1576
20240716,090900,101136519,1716,1722,1722,1714,2528
20240716,090800,96794027,1722,1711,1722,1711,9663
20240716,090700,80193877,1712,1705,1713,1702,11071
20240716,090600,61269888,1706,1704,1706,1704,2846
20240716,090500,56415053,1701,1706,1706,1701,4053
20240716,090400,49517299,1706,1705,1707,1701,118
20240716,090300,49316111,1705,1700,1705,1700,6039
20240716,090200,39040471,1705,1697,1708,1693,3815
20240716,090100,32564385,1697,1704,1709,1697,8806
20240716,090000,17595353,1704,1700,1705,1700,10343