stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,205400,116715476,1784,1784,1784,1784,329
20240704,205300,116715476,1784,1784,1784,1784,0
20240704,205200,116715476,1784,1784,1784,1784,0
20240704,205100,116715476,1784,1784,1784,1784,0
20240704,205000,116715476,1784,1784,1784,1784,0
20240704,204900,116715476,1784,1784,1784,1784,0
20240704,204800,116715476,1784,1784,1784,1784,0
20240704,204700,116715476,1784,1784,1784,1784,0
20240704,204600,116715476,1784,1784,1784,1784,0
20240704,204500,116715476,1784,1784,1784,1784,0
20240704,204400,116715476,1784,1784,1784,1784,0
20240704,204300,116715476,1784,1784,1784,1784,0
20240704,204200,116715476,1784,1784,1784,1784,0
20240704,204100,116715476,1784,1784,1784,1784,0
20240704,204000,116715476,1784,1784,1784,1784,0
20240704,203900,116715476,1784,1784,1784,1784,0
20240704,203800,116715476,1784,1784,1784,1784,0
20240704,203700,116715476,1784,1784,1784,1784,0
20240704,203600,116715476,1784,1784,1784,1784,0
20240704,203500,116715476,1784,1784,1784,1784,0
20240704,203400,116715476,1784,1784,1784,1784,0
20240704,203300,116715476,1784,1784,1784,1784,0
20240704,203200,116715476,1784,1784,1784,1784,0
20240704,203100,116715476,1784,1784,1784,1784,0
20240704,203000,116715476,1784,1784,1784,1784,0
20240704,202900,116715476,1784,1784,1784,1784,0
20240704,202800,116715476,1784,1784,1784,1784,0
20240704,202700,116715476,1784,1784,1784,1784,0
20240704,202600,116715476,1784,1784,1784,1784,0
20240704,202500,116715476,1784,1784,1784,1784,0
20240704,202400,116715476,1784,1784,1784,1784,329
20240704,202300,116715476,1784,1784,1784,1784,0
20240704,202200,116715476,1784,1784,1784,1784,0
20240704,202100,116715476,1784,1784,1784,1784,0
20240704,202000,116715476,1784,1784,1784,1784,0
20240704,201900,116715476,1784,1784,1784,1784,0
20240704,201800,116715476,1784,1784,1784,1784,0
20240704,201700,116715476,1784,1784,1784,1784,0
20240704,201600,116715476,1784,1784,1784,1784,0
20240704,201500,116715476,1784,1784,1784,1784,0
20240704,201400,116715476,1784,1784,1784,1784,0
20240704,201300,116715476,1784,1784,1784,1784,0
20240704,201200,116715476,1784,1784,1784,1784,0
20240704,201100,116715476,1784,1784,1784,1784,0
20240704,201000,116715476,1784,1784,1784,1784,0
20240704,200900,116715476,1784,1784,1784,1784,0
20240704,200800,116715476,1784,1784,1784,1784,0
20240704,200700,116715476,1784,1784,1784,1784,0
20240704,200600,116715476,1784,1784,1784,1784,0
20240704,200500,116715476,1784,1784,1784,1784,0
20240704,200400,116715476,1784,1784,1784,1784,0
20240704,200300,116715476,1784,1784,1784,1784,0
20240704,200200,116715476,1784,1784,1784,1784,0
20240704,200100,116715476,1784,1784,1784,1784,0
20240704,200000,116715476,1784,1784,1784,1784,0
20240704,195900,116715476,1784,1784,1784,1784,0
20240704,195800,116715476,1784,1784,1784,1784,0
20240704,195700,116715476,1784,1784,1784,1784,0
20240704,195600,116715476,1784,1784,1784,1784,0
20240704,195500,116715476,1784,1784,1784,1784,0
20240704,195400,116715476,1784,1784,1784,1784,329
20240704,195300,116715476,1784,1784,1784,1784,0
20240704,195200,116715476,1784,1784,1784,1784,0
20240704,195100,116715476,1784,1784,1784,1784,0
20240704,195000,116715476,1784,1784,1784,1784,0
20240704,194900,116715476,1784,1784,1784,1784,0
20240704,194800,116715476,1784,1784,1784,1784,0
20240704,194700,116715476,1784,1784,1784,1784,0
20240704,194600,116715476,1784,1784,1784,1784,0
20240704,194500,116715476,1784,1784,1784,1784,0
20240704,194400,116715476,1784,1784,1784,1784,0
20240704,194300,116715476,1784,1784,1784,1784,0
20240704,194200,116715476,1784,1784,1784,1784,0
20240704,194100,116715476,1784,1784,1784,1784,0
20240704,194000,116715476,1784,1784,1784,1784,0
20240704,193900,116715476,1784,1784,1784,1784,0
20240704,193800,116715476,1784,1784,1784,1784,0
20240704,193700,116715476,1784,1784,1784,1784,0
20240704,193600,116715476,1784,1784,1784,1784,0
20240704,193500,116715476,1784,1784,1784,1784,0
20240704,193400,116715476,1784,1784,1784,1784,0
20240704,193300,116715476,1784,1784,1784,1784,0
20240704,193200,116715476,1784,1784,1784,1784,0
20240704,193100,116715476,1784,1784,1784,1784,0
20240704,193000,116715476,1784,1784,1784,1784,0
20240704,192900,116715476,1784,1784,1784,1784,0
20240704,192800,116715476,1784,1784,1784,1784,0
20240704,192700,116715476,1784,1784,1784,1784,0
20240704,192600,116715476,1784,1784,1784,1784,0
20240704,192500,116715476,1784,1784,1784,1784,0
20240704,192400,116715476,1784,1784,1784,1784,329
20240704,192300,116715476,1784,1784,1784,1784,0
20240704,192200,116715476,1784,1784,1784,1784,0
20240704,192100,116715476,1784,1784,1784,1784,0
20240704,192000,116715476,1784,1784,1784,1784,0
20240704,191900,116715476,1784,1784,1784,1784,0
20240704,191800,116715476,1784,1784,1784,1784,0
20240704,191700,116715476,1784,1784,1784,1784,0
20240704,191600,116715476,1784,1784,1784,1784,0
20240704,191500,116715476,1784,1784,1784,1784,0
20240704,191400,116715476,1784,1784,1784,1784,0
20240704,191300,116715476,1784,1784,1784,1784,0
20240704,191200,116715476,1784,1784,1784,1784,0
20240704,191100,116715476,1784,1784,1784,1784,0
20240704,191000,116715476,1784,1784,1784,1784,0
20240704,190900,116715476,1784,1784,1784,1784,0
20240704,190800,116715476,1784,1784,1784,1784,0
20240704,190700,116715476,1784,1784,1784,1784,0
20240704,190600,116715476,1784,1784,1784,1784,0
20240704,190500,116715476,1784,1784,1784,1784,0
20240704,190400,116715476,1784,1784,1784,1784,0
20240704,190300,116715476,1784,1784,1784,1784,0
20240704,190200,116715476,1784,1784,1784,1784,0
20240704,190100,116715476,1784,1784,1784,1784,0
20240704,190000,116715476,1784,1784,1784,1784,0
20240704,185900,116715476,1784,1784,1784,1784,0
20240704,185800,116715476,1784,1784,1784,1784,0
20240704,185700,116715476,1784,1784,1784,1784,0
20240704,185600,116715476,1784,1784,1784,1784,0
20240704,185500,116715476,1784,1784,1784,1784,0
20240704,185400,116715476,1784,1784,1784,1784,329
20240704,185300,116715476,1784,1784,1784,1784,0
20240704,185200,116715476,1784,1784,1784,1784,0
20240704,185100,116715476,1784,1784,1784,1784,0
20240704,185000,116715476,1784,1784,1784,1784,0
20240704,184900,116715476,1784,1784,1784,1784,0
20240704,184800,116715476,1784,1784,1784,1784,0
20240704,184700,116715476,1784,1784,1784,1784,0
20240704,184600,116715476,1784,1784,1784,1784,0
20240704,184500,116715476,1784,1784,1784,1784,0
20240704,184400,116715476,1784,1784,1784,1784,0
20240704,184300,116715476,1784,1784,1784,1784,0
20240704,184200,116715476,1784,1784,1784,1784,0
20240704,184100,116715476,1784,1784,1784,1784,0
20240704,184000,116715476,1784,1784,1784,1784,0
20240704,183900,116715476,1784,1784,1784,1784,0
20240704,183800,116715476,1784,1784,1784,1784,0
20240704,183700,116715476,1784,1784,1784,1784,0
20240704,183600,116715476,1784,1784,1784,1784,0
20240704,183500,116715476,1784,1784,1784,1784,0
20240704,183400,116715476,1784,1784,1784,1784,0
20240704,183300,116715476,1784,1784,1784,1784,0
20240704,183200,116715476,1784,1784,1784,1784,0
20240704,183100,116715476,1784,1784,1784,1784,0
20240704,183000,116715476,1784,1784,1784,1784,0
20240704,182900,116715476,1784,1784,1784,1784,0
20240704,182800,116715476,1784,1784,1784,1784,0
20240704,182700,116715476,1784,1784,1784,1784,0
20240704,182600,116715476,1784,1784,1784,1784,0
20240704,182500,116715476,1784,1784,1784,1784,0
20240704,182400,116715476,1784,1784,1784,1784,329
20240704,182300,116715476,1784,1784,1784,1784,0
20240704,182200,116715476,1784,1784,1784,1784,0
20240704,182100,116715476,1784,1784,1784,1784,0
20240704,182000,116715476,1784,1784,1784,1784,0
20240704,181900,116715476,1784,1784,1784,1784,0
20240704,181800,116715476,1784,1784,1784,1784,0
20240704,181700,116715476,1784,1784,1784,1784,0
20240704,181600,116715476,1784,1784,1784,1784,0
20240704,181500,116715476,1784,1784,1784,1784,0
20240704,181400,116715476,1784,1784,1784,1784,0
20240704,181300,116715476,1784,1784,1784,1784,0
20240704,181200,116715476,1784,1784,1784,1784,0
20240704,181100,116715476,1784,1784,1784,1784,0
20240704,181000,116715476,1784,1784,1784,1784,0
20240704,180900,116715476,1784,1784,1784,1784,0
20240704,180800,116715476,1784,1784,1784,1784,0
20240704,180700,116715476,1784,1784,1784,1784,0
20240704,180600,116715476,1784,1784,1784,1784,0
20240704,180500,116715476,1784,1784,1784,1784,0
20240704,180400,116715476,1784,1784,1784,1784,0
20240704,180300,116715476,1784,1784,1784,1784,0
20240704,180200,116715476,1784,1784,1784,1784,0
20240704,180100,116715476,1784,1784,1784,1784,0
20240704,180000,116715476,1784,1784,1784,1784,0
20240704,175900,116715476,1784,1784,1784,1784,0
20240704,175800,116715476,1784,1784,1784,1784,0
20240704,175700,116715476,1784,1784,1784,1784,0
20240704,175600,116715476,1784,1784,1784,1784,0
20240704,175500,116715476,1784,1784,1784,1784,0
20240704,175400,116715476,1784,1784,1784,1784,329
20240704,175300,116715476,1784,1784,1784,1784,0
20240704,175200,116715476,1784,1784,1784,1784,0
20240704,175100,116715476,1784,1784,1784,1784,0
20240704,175000,116715476,1784,1784,1784,1784,0
20240704,174900,116715476,1784,1784,1784,1784,0
20240704,174800,116715476,1784,1784,1784,1784,0
20240704,174700,116715476,1784,1784,1784,1784,0
20240704,174600,116715476,1784,1784,1784,1784,0
20240704,174500,116715476,1784,1784,1784,1784,0
20240704,174400,116715476,1784,1784,1784,1784,0
20240704,174300,116715476,1784,1784,1784,1784,0
20240704,174200,116715476,1784,1784,1784,1784,0
20240704,174100,116715476,1784,1784,1784,1784,0
20240704,174000,116715476,1784,1784,1784,1784,0
20240704,173900,116715476,1784,1784,1784,1784,0
20240704,173800,116715476,1784,1784,1784,1784,0
20240704,173700,116715476,1784,1784,1784,1784,0
20240704,173600,116715476,1784,1784,1784,1784,0
20240704,173500,116715476,1784,1784,1784,1784,0
20240704,173400,116715476,1784,1784,1784,1784,0
20240704,173300,116715476,1784,1784,1784,1784,0
20240704,173200,116715476,1784,1784,1784,1784,0
20240704,173100,116715476,1784,1784,1784,1784,0
20240704,173000,116715476,1784,1784,1784,1784,0
20240704,172900,116715476,1784,1784,1784,1784,0
20240704,172800,116715476,1784,1784,1784,1784,0
20240704,172700,116715476,1784,1784,1784,1784,0
20240704,172600,116715476,1784,1784,1784,1784,0
20240704,172500,116715476,1784,1784,1784,1784,0
20240704,172400,116715476,1784,1784,1784,1784,329
20240704,172300,116715476,1784,1784,1784,1784,0
20240704,172200,116715476,1784,1784,1784,1784,0
20240704,172100,116715476,1784,1784,1784,1784,0
20240704,172000,116715476,1784,1784,1784,1784,0
20240704,171900,116715476,1784,1784,1784,1784,0
20240704,171800,116715476,1784,1784,1784,1784,0
20240704,171700,116715476,1784,1784,1784,1784,0
20240704,171600,116715476,1784,1784,1784,1784,0
20240704,171500,116715476,1784,1784,1784,1784,0
20240704,171400,116715476,1784,1784,1784,1784,0
20240704,171300,116715476,1784,1784,1784,1784,0
20240704,171200,116715476,1784,1784,1784,1784,0
20240704,171100,116715476,1784,1784,1784,1784,0
20240704,171000,116715476,1784,1784,1784,1784,0
20240704,170900,116715476,1784,1784,1784,1784,0
20240704,170800,116715476,1784,1784,1784,1784,0
20240704,170700,116715476,1784,1784,1784,1784,0
20240704,170600,116715476,1784,1784,1784,1784,0
20240704,170500,116715476,1784,1784,1784,1784,0
20240704,170400,116715476,1784,1784,1784,1784,0
20240704,170300,116715476,1784,1784,1784,1784,0
20240704,170200,116715476,1784,1784,1784,1784,0
20240704,170100,116715476,1784,1784,1784,1784,0
20240704,170000,116715476,1784,1784,1784,1784,0
20240704,165900,116715476,1784,1784,1784,1784,0
20240704,165800,116715476,1784,1784,1784,1784,0
20240704,165700,116715476,1784,1784,1784,1784,0
20240704,165600,116715476,1784,1784,1784,1784,0
20240704,165500,116715476,1784,1784,1784,1784,0
20240704,165400,116715476,1784,1784,1784,1784,329
20240704,165300,116715476,1784,1784,1784,1784,0
20240704,165200,116715476,1784,1784,1784,1784,0
20240704,165100,116715476,1784,1784,1784,1784,0
20240704,165000,116715476,1784,1784,1784,1784,0
20240704,164900,116715476,1784,1784,1784,1784,0
20240704,164800,116715476,1784,1784,1784,1784,0
20240704,164700,116715476,1784,1784,1784,1784,0
20240704,164600,116715476,1784,1784,1784,1784,0
20240704,164500,116715476,1784,1784,1784,1784,0
20240704,164400,116715476,1784,1784,1784,1784,0
20240704,164300,116715476,1784,1784,1784,1784,0
20240704,164200,116715476,1784,1784,1784,1784,0
20240704,164100,116715476,1784,1784,1784,1784,0
20240704,164000,116715476,1784,1784,1784,1784,0
20240704,163900,116715476,1784,1784,1784,1784,0
20240704,163800,116715476,1784,1784,1784,1784,0
20240704,163700,116715476,1784,1784,1784,1784,0
20240704,163600,116715476,1784,1784,1784,1784,0
20240704,163500,116715476,1784,1784,1784,1784,0
20240704,163400,116715476,1784,1784,1784,1784,0
20240704,163300,116715476,1784,1784,1784,1784,0
20240704,163200,116715476,1784,1784,1784,1784,0
20240704,163100,116715476,1784,1784,1784,1784,0
20240704,163000,116715476,1784,1784,1784,1784,0
20240704,162900,116715476,1784,1784,1784,1784,0
20240704,162800,116715476,1784,1784,1784,1784,0
20240704,162700,116715476,1784,1784,1784,1784,0
20240704,162600,116715476,1784,1784,1784,1784,0
20240704,162500,116715476,1784,1784,1784,1784,0
20240704,162400,116715476,1784,1784,1784,1784,329
20240704,162300,116715476,1784,1784,1784,1784,0
20240704,162200,116715476,1784,1784,1784,1784,0
20240704,162100,116715476,1784,1784,1784,1784,0
20240704,162000,116715476,1784,1784,1784,1784,0
20240704,161900,116715476,1784,1784,1784,1784,0
20240704,161800,116715476,1784,1784,1784,1784,0
20240704,161700,116715476,1784,1784,1784,1784,0
20240704,161600,116715476,1784,1784,1784,1784,0
20240704,161500,116715476,1784,1784,1784,1784,0
20240704,161400,116715476,1784,1784,1784,1784,0
20240704,161300,116715476,1784,1784,1784,1784,0
20240704,161200,116715476,1784,1784,1784,1784,0
20240704,161100,116715476,1784,1784,1784,1784,0
20240704,161000,116715476,1784,1784,1784,1784,0
20240704,160900,116715476,1784,1784,1784,1784,0
20240704,160800,116715476,1784,1784,1784,1784,0
20240704,160700,116715476,1784,1784,1784,1784,0
20240704,160600,116715476,1784,1784,1784,1784,0
20240704,160500,116715476,1784,1784,1784,1784,0
20240704,160400,116715476,1784,1784,1784,1784,0
20240704,160300,116715476,1784,1784,1784,1784,0
20240704,160200,116715476,1784,1784,1784,1784,0
20240704,160100,116715476,1784,1784,1784,1784,0
20240704,160000,116715476,1784,1784,1784,1784,0
20240704,155900,116715476,1784,1784,1784,1784,0
20240704,155800,116715476,1784,1784,1784,1784,0
20240704,155700,116715476,1784,1784,1784,1784,0
20240704,155600,116715476,1784,1784,1784,1784,0
20240704,155500,116715476,1784,1784,1784,1784,0
20240704,155400,116715476,1784,1784,1784,1784,329
20240704,155300,116715476,1784,1784,1784,1784,0
20240704,155200,116715476,1784,1784,1784,1784,0
20240704,155100,116715476,1784,1784,1784,1784,0
20240704,155000,116715476,1784,1784,1784,1784,0
20240704,154900,116715476,1784,1784,1784,1784,0
20240704,154800,116715476,1784,1784,1784,1784,0
20240704,154700,116715476,1784,1784,1784,1784,0
20240704,154600,116715476,1784,1784,1784,1784,0
20240704,154500,116715476,1784,1784,1784,1784,0
20240704,154400,116715476,1784,1784,1784,1784,0
20240704,154300,116715476,1784,1784,1784,1784,0
20240704,154200,116715476,1784,1784,1784,1784,0
20240704,154100,116715476,1784,1784,1784,1784,0
20240704,154000,116715476,1784,1784,1784,1784,0
20240704,153900,116715476,1784,1784,1784,1784,0
20240704,153800,116715476,1784,1784,1784,1784,0
20240704,153700,116715476,1784,1784,1784,1784,0
20240704,153600,116715476,1784,1784,1784,1784,0
20240704,153500,116715476,1784,1784,1784,1784,0
20240704,153400,116715476,1784,1784,1784,1784,0
20240704,153300,116715476,1784,1784,1784,1784,0
20240704,153200,116715476,1784,1784,1784,1784,0
20240704,153100,116715476,1784,1784,1784,1784,0
20240704,153000,116715476,1784,1784,1784,1784,329
20240704,152900,116128540,1794,1794,1794,1794,0
20240704,152800,116128540,1794,1794,1794,1794,0
20240704,152700,116128540,1794,1794,1794,1794,0
20240704,152600,116128540,1794,1794,1794,1794,0
20240704,152500,116128540,1794,1794,1794,1794,0
20240704,152400,116128540,1794,1794,1794,1794,0
20240704,152300,116128540,1794,1794,1794,1794,0
20240704,152200,116128540,1794,1794,1794,1794,0
20240704,152100,116128540,1794,1794,1794,1794,0
20240704,152000,116128540,1794,1794,1794,1794,0
20240704,151900,116128540,1794,1794,1794,1794,0
20240704,151800,116128540,1794,1794,1794,1794,20
20240704,151700,116092660,1793,1793,1793,1793,0
20240704,151600,116092660,1793,1793,1793,1793,0
20240704,151500,116092660,1793,1786,1793,1786,214
20240704,151400,115708965,1794,1794,1794,1794,0
20240704,151300,115708965,1794,1786,1794,1786,517
20240704,151200,114781513,1784,1784,1784,1784,1
20240704,151100,114779729,1791,1786,1791,1786,730
20240704,151000,113473118,1790,1785,1790,1784,239
20240704,150900,113045989,1790,1789,1790,1789,499
20240704,150800,112153005,1786,1786,1786,1786,0
20240704,150700,112153005,1786,1786,1786,1786,0
20240704,150600,112153005,1786,1786,1786,1786,0
20240704,150500,112153005,1786,1786,1786,1786,0
20240704,150400,112153005,1786,1786,1786,1786,61
20240704,150300,112044059,1786,1786,1786,1786,0
20240704,150200,112044059,1786,1786,1786,1786,0
20240704,150100,112044059,1786,1786,1786,1786,2
20240704,150000,112040487,1789,1786,1789,1786,5
20240704,145900,112031545,1790,1786,1790,1786,40
20240704,145800,111959949,1790,1786,1790,1786,405
20240704,145700,111235007,1791,1786,1791,1786,400
20240704,145600,110518617,1791,1791,1791,1791,0
20240704,145500,110518617,1791,1784,1791,1784,250
20240704,145400,110072154,1787,1786,1787,1786,10
20240704,145300,110054285,1784,1784,1784,1784,0
20240704,145200,110054285,1784,1784,1784,1784,45
20240704,145100,109974005,1784,1784,1784,1784,61
20240704,145000,109865181,1787,1787,1787,1787,0
20240704,144900,109865181,1787,1787,1787,1787,1
20240704,144800,109863394,1785,1785,1785,1785,0
20240704,144700,109863394,1785,1785,1785,1785,0
20240704,144600,109863394,1785,1785,1785,1785,57
20240704,144500,109761649,1785,1784,1785,1784,504
20240704,144400,108862509,1784,1783,1784,1783,201
20240704,144300,108504125,1783,1783,1783,1783,0
20240704,144200,108504125,1783,1783,1783,1783,0
20240704,144100,108504125,1783,1782,1783,1781,451
20240704,144000,107700781,1781,1781,1781,1781,0
20240704,143900,107700781,1781,1781,1781,1781,0
20240704,143800,107700781,1781,1781,1781,1781,5762
20240704,143700,97438659,1781,1781,1781,1781,0
20240704,143600,97438659,1781,1781,1781,1781,0
20240704,143500,97438659,1781,1796,1796,1781,5594
20240704,143400,87401720,1795,1795,1795,1795,117
20240704,143300,87191705,1795,1790,1802,1790,3670
20240704,143200,80605189,1789,1790,1790,1789,811
20240704,143100,79153570,1789,1788,1789,1788,557
20240704,143000,78157298,1787,1786,1788,1785,2374
20240704,142900,73914736,1785,1784,1785,1784,967
20240704,142800,72188767,1783,1783,1783,1783,130
20240704,142700,71956977,1782,1783,1783,1782,81
20240704,142600,71812634,1782,1782,1782,1782,80
20240704,142500,71670074,1781,1781,1781,1781,0
20240704,142400,71670074,1781,1781,1781,1781,1
20240704,142300,71668293,1782,1782,1782,1782,0
20240704,142200,71668293,1782,1781,1782,1781,120
20240704,142100,71454473,1780,1780,1780,1780,218
20240704,142000,71066433,1780,1780,1780,1780,2
20240704,141900,71062873,1779,1779,1779,1779,0
20240704,141800,71062873,1779,1779,1779,1779,0
20240704,141700,71062873,1779,1779,1779,1779,0
20240704,141600,71062873,1779,1779,1779,1779,0
20240704,141500,71062873,1779,1779,1779,1779,0
20240704,141400,71062873,1779,1779,1779,1779,0
20240704,141300,71062873,1779,1779,1779,1779,2
20240704,141200,71059315,1779,1779,1779,1779,796
20240704,141100,69643231,1779,1779,1779,1779,0
20240704,141000,69643231,1779,1779,1779,1779,0
20240704,140900,69643231,1779,1779,1779,1779,0
20240704,140800,69643231,1779,1779,1779,1779,0
20240704,140700,69643231,1779,1779,1779,1779,5
20240704,140600,69634336,1778,1778,1778,1778,0
20240704,140500,69634336,1778,1778,1778,1778,0
20240704,140400,69634336,1778,1778,1778,1778,0
20240704,140300,69634336,1778,1778,1778,1778,330
20240704,140200,69047596,1779,1779,1779,1779,0
20240704,140100,69047596,1779,1779,1779,1779,0
20240704,140000,69047596,1779,1779,1779,1779,0
20240704,135900,69047596,1779,1779,1779,1779,11
20240704,135800,69028027,1779,1779,1779,1779,20
20240704,135700,68992447,1778,1778,1778,1778,0
20240704,135600,68992447,1778,1778,1778,1778,2
20240704,135500,68988891,1778,1778,1778,1778,0
20240704,135400,68988891,1778,1778,1778,1778,0
20240704,135300,68988891,1778,1778,1778,1778,160
20240704,135200,68704411,1778,1778,1778,1778,0
20240704,135100,68704411,1778,1778,1778,1778,0
20240704,135000,68704411,1778,1778,1778,1778,0
20240704,134900,68704411,1778,1778,1778,1778,0
20240704,134800,68704411,1778,1778,1778,1778,0
20240704,134700,68704411,1778,1778,1778,1778,0
20240704,134600,68704411,1778,1778,1778,1778,20
20240704,134500,68668851,1777,1777,1777,1777,0
20240704,134400,68668851,1777,1777,1777,1777,0
20240704,134300,68668851,1777,1777,1777,1777,0
20240704,134200,68668851,1777,1777,1777,1777,0
20240704,134100,68668851,1777,1777,1777,1777,0
20240704,134000,68668851,1777,1777,1777,1777,0
20240704,133900,68668851,1777,1777,1777,1777,0
20240704,133800,68668851,1777,1777,1777,1777,0
20240704,133700,68668851,1777,1777,1777,1777,0
20240704,133600,68668851,1777,1777,1777,1777,0
20240704,133500,68668851,1777,1777,1777,1777,0
20240704,133400,68668851,1777,1777,1777,1777,0
20240704,133300,68668851,1777,1777,1777,1777,0
20240704,133200,68668851,1777,1777,1777,1777,52
20240704,133100,68576447,1777,1777,1777,1777,0
20240704,133000,68576447,1777,1777,1777,1777,0
20240704,132900,68576447,1777,1777,1777,1777,0
20240704,132800,68576447,1777,1777,1777,1777,1
20240704,132700,68574670,1777,1777,1777,1777,0
20240704,132600,68574670,1777,1777,1777,1777,0
20240704,132500,68574670,1777,1776,1777,1776,1835
20240704,132400,65313975,1774,1774,1774,1774,0
20240704,132300,65313975,1774,1775,1775,1774,93
20240704,132200,65148901,1775,1775,1775,1775,0
20240704,132100,65148901,1775,1775,1775,1775,1
20240704,132000,65147126,1775,1775,1775,1775,0
20240704,131900,65147126,1775,1775,1775,1775,0
20240704,131800,65147126,1775,1775,1775,1775,0
20240704,131700,65147126,1775,1775,1775,1775,4
20240704,131600,65140026,1775,1775,1775,1775,0
20240704,131500,65140026,1775,1775,1775,1775,0
20240704,131400,65140026,1775,1775,1775,1775,0
20240704,131300,65140026,1775,1775,1775,1775,0
20240704,131200,65140026,1775,1775,1775,1775,0
20240704,131100,65140026,1775,1775,1775,1775,0
20240704,131000,65140026,1775,1775,1775,1775,1
20240704,130900,65138251,1775,1775,1775,1775,101
20240704,130800,64958976,1774,1774,1774,1774,100
20240704,130700,64781576,1774,1774,1774,1774,0
20240704,130600,64781576,1774,1774,1774,1774,0
20240704,130500,64781576,1774,1774,1774,1774,0
20240704,130400,64781576,1774,1774,1774,1774,0
20240704,130300,64781576,1774,1774,1774,1774,0
20240704,130200,64781576,1774,1774,1774,1774,0
20240704,130100,64781576,1774,1774,1774,1774,0
20240704,130000,64781576,1774,1774,1774,1774,0
20240704,125900,64781576,1774,1774,1774,1774,0
20240704,125800,64781576,1774,1774,1774,1774,0
20240704,125700,64781576,1774,1774,1774,1774,0
20240704,125600,64781576,1774,1774,1774,1774,0
20240704,125500,64781576,1774,1774,1774,1774,50
20240704,125400,64692876,1775,1775,1775,1775,0
20240704,125300,64692876,1775,1775,1775,1775,0
20240704,125200,64692876,1775,1775,1775,1775,0
20240704,125100,64692876,1775,1775,1775,1775,0
20240704,125000,64692876,1775,1775,1775,1775,2
20240704,124900,64689326,1775,1775,1775,1775,0
20240704,124800,64689326,1775,1775,1775,1775,0
20240704,124700,64689326,1775,1775,1775,1775,0
20240704,124600,64689326,1775,1775,1775,1775,0
20240704,124500,64689326,1775,1775,1775,1775,0
20240704,124400,64689326,1775,1775,1775,1775,0
20240704,124300,64689326,1775,1775,1775,1775,0
20240704,124200,64689326,1775,1775,1775,1775,0
20240704,124100,64689326,1775,1775,1775,1775,54
20240704,124000,64593476,1775,1775,1775,1775,0
20240704,123900,64593476,1775,1775,1775,1775,0
20240704,123800,64593476,1775,1775,1775,1775,0
20240704,123700,64593476,1775,1775,1775,1775,12
20240704,123600,64572176,1776,1776,1776,1776,0
20240704,123500,64572176,1776,1776,1776,1776,0
20240704,123400,64572176,1776,1776,1776,1776,0
20240704,123300,64572176,1776,1776,1776,1776,0
20240704,123200,64572176,1776,1776,1776,1776,926
20240704,123100,62927600,1776,1776,1776,1776,0
20240704,123000,62927600,1776,1776,1776,1776,1
20240704,122900,62925824,1774,1774,1774,1774,0
20240704,122800,62925824,1774,1774,1774,1774,216
20240704,122700,62542640,1774,1774,1774,1774,9
20240704,122600,62526674,1774,1774,1774,1774,1
20240704,122500,62524900,1775,1775,1775,1775,0
20240704,122400,62524900,1775,1775,1775,1775,0
20240704,122300,62524900,1775,1775,1775,1775,0
20240704,122200,62524900,1775,1775,1775,1775,0
20240704,122100,62524900,1775,1775,1775,1775,0
20240704,122000,62524900,1775,1775,1775,1775,0
20240704,121900,62524900,1775,1775,1775,1775,100
20240704,121800,62347400,1774,1774,1774,1774,200
20240704,121700,61992600,1774,1774,1774,1774,0
20240704,121600,61992600,1774,1774,1774,1774,0
20240704,121500,61992600,1774,1774,1774,1774,2
20240704,121400,61989052,1774,1774,1774,1774,0
20240704,121300,61989052,1774,1774,1774,1774,0
20240704,121200,61989052,1774,1774,1774,1774,0
20240704,121100,61989052,1774,1774,1774,1774,0
20240704,121000,61989052,1774,1774,1774,1774,2370
20240704,120900,57784672,1774,1774,1774,1774,0
20240704,120800,57784672,1774,1774,1774,1774,0
20240704,120700,57784672,1774,1774,1774,1774,0
20240704,120600,57784672,1774,1774,1774,1774,0
20240704,120500,57784672,1774,1774,1774,1774,0
20240704,120400,57784672,1774,1774,1774,1774,0
20240704,120300,57784672,1774,1774,1774,1774,0
20240704,120200,57784672,1774,1774,1774,1774,100
20240704,120100,57607272,1774,1774,1774,1774,0
20240704,120000,57607272,1774,1774,1774,1774,34
20240704,115900,57546956,1776,1776,1776,1776,0
20240704,115800,57546956,1776,1775,1776,1775,750
20240704,115700,56215646,1774,1774,1774,1774,0
20240704,115600,56215646,1774,1774,1774,1774,150
20240704,115500,55949546,1774,1774,1774,1774,0
20240704,115400,55949546,1774,1774,1774,1774,0
20240704,115300,55949546,1774,1774,1774,1774,0
20240704,115200,55949546,1774,1774,1774,1774,0
20240704,115100,55949546,1774,1774,1774,1774,140
20240704,115000,55701186,1774,1774,1774,1774,0
20240704,114900,55701186,1774,1774,1774,1774,0
20240704,114800,55701186,1774,1774,1774,1774,0
20240704,114700,55701186,1774,1774,1774,1774,7
20240704,114600,55688768,1774,1774,1774,1774,53
20240704,114500,55594746,1774,1774,1774,1774,0
20240704,114400,55594746,1774,1774,1774,1774,0
20240704,114300,55594746,1774,1774,1774,1774,0
20240704,114200,55594746,1774,1774,1774,1774,0
20240704,114100,55594746,1774,1774,1774,1774,28
20240704,114000,55545074,1774,1774,1774,1774,10
20240704,113900,55527334,1774,1774,1774,1774,1
20240704,113800,55525560,1775,1775,1775,1775,0
20240704,113700,55525560,1775,1775,1775,1775,0
20240704,113600,55525560,1775,1775,1775,1775,0
20240704,113500,55525560,1775,1775,1775,1775,0
20240704,113400,55525560,1775,1775,1775,1775,0
20240704,113300,55525560,1775,1775,1775,1775,0
20240704,113200,55525560,1775,1775,1775,1775,0
20240704,113100,55525560,1775,1775,1775,1775,0
20240704,113000,55525560,1775,1775,1775,1775,0
20240704,112900,55525560,1775,1775,1775,1775,0
20240704,112800,55525560,1775,1775,1775,1775,0
20240704,112700,55525560,1775,1775,1775,1775,0
20240704,112600,55525560,1775,1775,1775,1775,0
20240704,112500,55525560,1775,1775,1775,1775,0
20240704,112400,55525560,1775,1775,1775,1775,74
20240704,112300,55394210,1775,1775,1775,1775,0
20240704,112200,55394210,1775,1775,1775,1775,0
20240704,112100,55394210,1775,1775,1775,1775,0
20240704,112000,55394210,1775,1775,1775,1775,0
20240704,111900,55394210,1775,1775,1775,1775,0
20240704,111800,55394210,1775,1775,1775,1775,0
20240704,111700,55394210,1775,1775,1775,1775,0
20240704,111600,55394210,1775,1775,1775,1775,0
20240704,111500,55394210,1775,1775,1775,1775,0
20240704,111400,55394210,1775,1775,1775,1775,155
20240704,111300,55119085,1773,1773,1773,1773,0
20240704,111200,55119085,1773,1775,1775,1773,325
20240704,111100,54542214,1773,1773,1773,1773,0
20240704,111000,54542214,1773,1773,1773,1773,0
20240704,110900,54542214,1773,1773,1773,1773,0
20240704,110800,54542214,1773,1773,1773,1773,900
20240704,110700,52946514,1773,1773,1773,1773,0
20240704,110600,52946514,1773,1776,1776,1773,1071
20240704,110500,51046956,1776,1776,1776,1776,0
20240704,110400,51046956,1776,1776,1776,1776,11
20240704,110300,51027420,1776,1776,1776,1776,1
20240704,110200,51025644,1774,1774,1774,1774,1
20240704,110100,51023870,1776,1776,1776,1776,0
20240704,110000,51023870,1776,1776,1776,1776,0
20240704,105900,51023870,1776,1776,1776,1776,0
20240704,105800,51023870,1776,1776,1776,1776,0
20240704,105700,51023870,1776,1776,1776,1776,0
20240704,105600,51023870,1776,1776,1776,1776,0
20240704,105500,51023870,1776,1776,1776,1776,0
20240704,105400,51023870,1776,1776,1776,1776,0
20240704,105300,51023870,1776,1777,1777,1776,18
20240704,105200,50991890,1777,1777,1777,1777,0
20240704,105100,50991890,1777,1777,1777,1777,0
20240704,105000,50991890,1777,1777,1777,1777,0
20240704,104900,50991890,1777,1777,1777,1777,1
20240704,104800,50990113,1775,1775,1775,1775,0
20240704,104700,50990113,1775,1775,1775,1775,12
20240704,104600,50968813,1782,1782,1782,1782,0
20240704,104500,50968813,1782,1782,1782,1782,0
20240704,104400,50968813,1782,1782,1782,1782,0
20240704,104300,50968813,1782,1782,1782,1782,0
20240704,104200,50968813,1782,1782,1782,1782,0
20240704,104100,50968813,1782,1782,1782,1782,0
20240704,104000,50968813,1782,1782,1782,1782,0
20240704,103900,50968813,1782,1782,1782,1782,0
20240704,103800,50968813,1782,1782,1782,1782,0
20240704,103700,50968813,1782,1782,1782,1782,0
20240704,103600,50968813,1782,1782,1782,1782,0
20240704,103500,50968813,1782,1782,1782,1782,0
20240704,103400,50968813,1782,1781,1782,1781,20
20240704,103300,50933176,1782,1782,1782,1782,0
20240704,103200,50933176,1782,1782,1782,1782,0
20240704,103100,50933176,1782,1782,1782,1782,0
20240704,103000,50933176,1782,1782,1782,1782,0
20240704,102900,50933176,1782,1782,1782,1782,0
20240704,102800,50933176,1782,1782,1782,1782,0
20240704,102700,50933176,1782,1782,1782,1782,0
20240704,102600,50933176,1782,1782,1782,1782,11
20240704,102500,50913574,1782,1782,1782,1782,0
20240704,102400,50913574,1782,1782,1782,1782,0
20240704,102300,50913574,1782,1775,1782,1775,3
20240704,102200,50908235,1775,1775,1775,1775,2
20240704,102100,50904685,1774,1774,1774,1774,0
20240704,102000,50904685,1774,1774,1774,1774,0
20240704,101900,50904685,1774,1774,1774,1774,0
20240704,101800,50904685,1774,1774,1774,1774,0
20240704,101700,50904685,1774,1774,1774,1774,4
20240704,101600,50897589,1774,1774,1774,1774,0
20240704,101500,50897589,1774,1778,1784,1773,68
20240704,101400,50776993,1785,1785,1785,1785,0
20240704,101300,50776993,1785,1785,1785,1785,0
20240704,101200,50776993,1785,1785,1785,1785,0
20240704,101100,50776993,1785,1785,1785,1785,0
20240704,101000,50776993,1785,1785,1785,1785,0
20240704,100900,50776993,1785,1785,1785,1785,2
20240704,100800,50773423,1785,1785,1785,1785,0
20240704,100700,50773423,1785,1784,1785,1784,50
20240704,100600,50684209,1785,1785,1785,1785,0
20240704,100500,50684209,1785,1785,1785,1785,2692
20240704,100400,45878989,1785,1786,1786,1785,22
20240704,100300,45839709,1786,1786,1786,1786,0
20240704,100200,45839709,1786,1786,1786,1786,3
20240704,100100,45834351,1785,1785,1785,1785,0
20240704,100000,45834351,1785,1785,1785,1785,40
20240704,095900,45762951,1786,1786,1786,1786,2
20240704,095800,45759379,1786,1786,1786,1786,445
20240704,095700,44964609,1786,1786,1786,1786,1
20240704,095600,44962823,1787,1787,1787,1787,1
20240704,095500,44961036,1786,1787,1787,1786,21
20240704,095400,44923529,1786,1786,1786,1786,243
20240704,095300,44489531,1785,1785,1785,1785,0
20240704,095200,44489531,1785,1785,1785,1785,0
20240704,095100,44489531,1785,1785,1785,1785,0
20240704,095000,44489531,1785,1785,1785,1785,2050
20240704,094900,40830281,1785,1785,1785,1785,0
20240704,094800,40830281,1785,1785,1785,1785,0
20240704,094700,40830281,1785,1785,1785,1785,2
20240704,094600,40826711,1786,1786,1786,1786,0
20240704,094500,40826711,1786,1786,1786,1786,0
20240704,094400,40826711,1786,1786,1786,1786,133
20240704,094300,40589173,1786,1786,1786,1786,0
20240704,094200,40589173,1786,1786,1786,1786,0
20240704,094100,40589173,1786,1786,1786,1786,8
20240704,094000,40574885,1787,1787,1787,1787,0
20240704,093900,40574885,1787,1787,1787,1787,1
20240704,093800,40573098,1787,1787,1787,1787,4
20240704,093700,40565950,1787,1787,1787,1787,100
20240704,093600,40387250,1787,1787,1787,1787,200
20240704,093500,40029850,1787,1787,1787,1787,1305
20240704,093400,37697815,1787,1788,1788,1787,200
20240704,093300,37340315,1788,1788,1788,1788,0
20240704,093200,37340315,1788,1788,1788,1788,1
20240704,093100,37338527,1788,1786,1788,1786,372
20240704,093000,36673933,1786,1786,1786,1786,4
20240704,092900,36666789,1785,1785,1785,1785,10
20240704,092800,36648939,1785,1785,1785,1785,0
20240704,092700,36648939,1785,1785,1785,1785,1001
20240704,092600,34862154,1785,1774,1785,1774,2426
20240704,092500,30539216,1773,1773,1776,1773,1656
20240704,092400,27600964,1772,1772,1772,1772,21
20240704,092300,27563752,1772,1772,1772,1772,0
20240704,092200,27563752,1772,1772,1772,1772,0
20240704,092100,27563752,1772,1772,1772,1772,0
20240704,092000,27563752,1772,1772,1772,1772,0
20240704,091900,27563752,1772,1772,1772,1772,0
20240704,091800,27563752,1772,1772,1772,1772,550
20240704,091700,26589152,1772,1772,1772,1772,110
20240704,091600,26394232,1771,1771,1771,1771,0
20240704,091500,26394232,1771,1770,1771,1770,524
20240704,091400,25466712,1770,1768,1770,1768,1012
20240704,091300,23675484,1768,1767,1768,1767,2499
20240704,091200,19259741,1764,1767,1767,1764,4055
20240704,091100,12103689,1766,1767,1767,1766,1872
20240704,091000,8796435,1767,1764,1767,1764,1240
20240704,090900,6607615,1763,1762,1763,1762,27
20240704,090800,6560031,1762,1762,1762,1762,0
20240704,090700,6560031,1762,1762,1762,1762,0
20240704,090600,6560031,1762,1762,1762,1762,5
20240704,090500,6551221,1762,1762,1762,1762,8
20240704,090400,6537125,1761,1761,1761,1761,185
20240704,090300,6211340,1761,1761,1761,1761,10
20240704,090200,6193730,1761,1760,1761,1760,1163
20240704,090100,4146331,1759,1755,1759,1755,100
20240704,090000,3970545,1753,1753,1753,1753,2265