stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240719,203800,1632932494,1736,1736,1736,1736,7677
20240719,203700,1632932494,1736,1736,1736,1736,0
20240719,203600,1632932494,1736,1736,1736,1736,0
20240719,203500,1632932494,1736,1736,1736,1736,0
20240719,203400,1632932494,1736,1736,1736,1736,0
20240719,203300,1632932494,1736,1736,1736,1736,0
20240719,203200,1632932494,1736,1736,1736,1736,0
20240719,203100,1632932494,1736,1736,1736,1736,0
20240719,203000,1632932494,1736,1736,1736,1736,0
20240719,202900,1632932494,1736,1736,1736,1736,0
20240719,202800,1632932494,1736,1736,1736,1736,0
20240719,202700,1632932494,1736,1736,1736,1736,0
20240719,202600,1632932494,1736,1736,1736,1736,0
20240719,202500,1632932494,1736,1736,1736,1736,0
20240719,202400,1632932494,1736,1736,1736,1736,0
20240719,202300,1632932494,1736,1736,1736,1736,0
20240719,202200,1632932494,1736,1736,1736,1736,0
20240719,202100,1632932494,1736,1736,1736,1736,0
20240719,202000,1632932494,1736,1736,1736,1736,0
20240719,201900,1632932494,1736,1736,1736,1736,0
20240719,201800,1632932494,1736,1736,1736,1736,0
20240719,201700,1632932494,1736,1736,1736,1736,0
20240719,201600,1632932494,1736,1736,1736,1736,0
20240719,201500,1632932494,1736,1736,1736,1736,0
20240719,201400,1632932494,1736,1736,1736,1736,0
20240719,201300,1632932494,1736,1736,1736,1736,0
20240719,201200,1632932494,1736,1736,1736,1736,0
20240719,201100,1632932494,1736,1736,1736,1736,0
20240719,201000,1632932494,1736,1736,1736,1736,0
20240719,200900,1632932494,1736,1736,1736,1736,0
20240719,200800,1632932494,1736,1736,1736,1736,7677
20240719,200700,1632932494,1736,1736,1736,1736,0
20240719,200600,1632932494,1736,1736,1736,1736,0
20240719,200500,1632932494,1736,1736,1736,1736,0
20240719,200400,1632932494,1736,1736,1736,1736,0
20240719,200300,1632932494,1736,1736,1736,1736,0
20240719,200200,1632932494,1736,1736,1736,1736,0
20240719,200100,1632932494,1736,1736,1736,1736,0
20240719,200000,1632932494,1736,1736,1736,1736,0
20240719,195900,1632932494,1736,1736,1736,1736,0
20240719,195800,1632932494,1736,1736,1736,1736,0
20240719,195700,1632932494,1736,1736,1736,1736,0
20240719,195600,1632932494,1736,1736,1736,1736,0
20240719,195500,1632932494,1736,1736,1736,1736,0
20240719,195400,1632932494,1736,1736,1736,1736,0
20240719,195300,1632932494,1736,1736,1736,1736,0
20240719,195200,1632932494,1736,1736,1736,1736,0
20240719,195100,1632932494,1736,1736,1736,1736,0
20240719,195000,1632932494,1736,1736,1736,1736,0
20240719,194900,1632932494,1736,1736,1736,1736,0
20240719,194800,1632932494,1736,1736,1736,1736,0
20240719,194700,1632932494,1736,1736,1736,1736,0
20240719,194600,1632932494,1736,1736,1736,1736,0
20240719,194500,1632932494,1736,1736,1736,1736,0
20240719,194400,1632932494,1736,1736,1736,1736,0
20240719,194300,1632932494,1736,1736,1736,1736,0
20240719,194200,1632932494,1736,1736,1736,1736,0
20240719,194100,1632932494,1736,1736,1736,1736,0
20240719,194000,1632932494,1736,1736,1736,1736,0
20240719,193900,1632932494,1736,1736,1736,1736,0
20240719,193800,1632932494,1736,1736,1736,1736,7677
20240719,193700,1632932494,1736,1736,1736,1736,0
20240719,193600,1632932494,1736,1736,1736,1736,0
20240719,193500,1632932494,1736,1736,1736,1736,0
20240719,193400,1632932494,1736,1736,1736,1736,0
20240719,193300,1632932494,1736,1736,1736,1736,0
20240719,193200,1632932494,1736,1736,1736,1736,0
20240719,193100,1632932494,1736,1736,1736,1736,0
20240719,193000,1632932494,1736,1736,1736,1736,0
20240719,192900,1632932494,1736,1736,1736,1736,0
20240719,192800,1632932494,1736,1736,1736,1736,0
20240719,192700,1632932494,1736,1736,1736,1736,0
20240719,192600,1632932494,1736,1736,1736,1736,0
20240719,192500,1632932494,1736,1736,1736,1736,0
20240719,192400,1632932494,1736,1736,1736,1736,0
20240719,192300,1632932494,1736,1736,1736,1736,0
20240719,192200,1632932494,1736,1736,1736,1736,0
20240719,192100,1632932494,1736,1736,1736,1736,0
20240719,192000,1632932494,1736,1736,1736,1736,0
20240719,191900,1632932494,1736,1736,1736,1736,0
20240719,191800,1632932494,1736,1736,1736,1736,0
20240719,191700,1632932494,1736,1736,1736,1736,0
20240719,191600,1632932494,1736,1736,1736,1736,0
20240719,191500,1632932494,1736,1736,1736,1736,0
20240719,191400,1632932494,1736,1736,1736,1736,0
20240719,191300,1632932494,1736,1736,1736,1736,0
20240719,191200,1632932494,1736,1736,1736,1736,0
20240719,191100,1632932494,1736,1736,1736,1736,0
20240719,191000,1632932494,1736,1736,1736,1736,0
20240719,190900,1632932494,1736,1736,1736,1736,0
20240719,190800,1632932494,1736,1736,1736,1736,7677
20240719,190700,1632932494,1736,1736,1736,1736,0
20240719,190600,1632932494,1736,1736,1736,1736,0
20240719,190500,1632932494,1736,1736,1736,1736,0
20240719,190400,1632932494,1736,1736,1736,1736,0
20240719,190300,1632932494,1736,1736,1736,1736,0
20240719,190200,1632932494,1736,1736,1736,1736,0
20240719,190100,1632932494,1736,1736,1736,1736,0
20240719,190000,1632932494,1736,1736,1736,1736,0
20240719,185900,1632932494,1736,1736,1736,1736,0
20240719,185800,1632932494,1736,1736,1736,1736,0
20240719,185700,1632932494,1736,1736,1736,1736,0
20240719,185600,1632932494,1736,1736,1736,1736,0
20240719,185500,1632932494,1736,1736,1736,1736,0
20240719,185400,1632932494,1736,1736,1736,1736,0
20240719,185300,1632932494,1736,1736,1736,1736,0
20240719,185200,1632932494,1736,1736,1736,1736,0
20240719,185100,1632932494,1736,1736,1736,1736,0
20240719,185000,1632932494,1736,1736,1736,1736,0
20240719,184900,1632932494,1736,1736,1736,1736,0
20240719,184800,1632932494,1736,1736,1736,1736,0
20240719,184700,1632932494,1736,1736,1736,1736,0
20240719,184600,1632932494,1736,1736,1736,1736,0
20240719,184500,1632932494,1736,1736,1736,1736,0
20240719,184400,1632932494,1736,1736,1736,1736,0
20240719,184300,1632932494,1736,1736,1736,1736,0
20240719,184200,1632932494,1736,1736,1736,1736,0
20240719,184100,1632932494,1736,1736,1736,1736,0
20240719,184000,1632932494,1736,1736,1736,1736,0
20240719,183900,1632932494,1736,1736,1736,1736,0
20240719,183800,1632932494,1736,1736,1736,1736,7677
20240719,183700,1632932494,1736,1736,1736,1736,0
20240719,183600,1632932494,1736,1736,1736,1736,0
20240719,183500,1632932494,1736,1736,1736,1736,0
20240719,183400,1632932494,1736,1736,1736,1736,0
20240719,183300,1632932494,1736,1736,1736,1736,0
20240719,183200,1632932494,1736,1736,1736,1736,0
20240719,183100,1632932494,1736,1736,1736,1736,0
20240719,183000,1632932494,1736,1736,1736,1736,0
20240719,182900,1632932494,1736,1736,1736,1736,0
20240719,182800,1632932494,1736,1736,1736,1736,0
20240719,182700,1632932494,1736,1736,1736,1736,0
20240719,182600,1632932494,1736,1736,1736,1736,0
20240719,182500,1632932494,1736,1736,1736,1736,0
20240719,182400,1632932494,1736,1736,1736,1736,0
20240719,182300,1632932494,1736,1736,1736,1736,0
20240719,182200,1632932494,1736,1736,1736,1736,0
20240719,182100,1632932494,1736,1736,1736,1736,0
20240719,182000,1632932494,1736,1736,1736,1736,0
20240719,181900,1632932494,1736,1736,1736,1736,0
20240719,181800,1632932494,1736,1736,1736,1736,0
20240719,181700,1632932494,1736,1736,1736,1736,0
20240719,181600,1632932494,1736,1736,1736,1736,0
20240719,181500,1632932494,1736,1736,1736,1736,0
20240719,181400,1632932494,1736,1736,1736,1736,0
20240719,181300,1632932494,1736,1736,1736,1736,0
20240719,181200,1632932494,1736,1736,1736,1736,0
20240719,181100,1632932494,1736,1736,1736,1736,0
20240719,181000,1632932494,1736,1736,1736,1736,0
20240719,180900,1632932494,1736,1736,1736,1736,0
20240719,180800,1632932494,1736,1736,1736,1736,7677
20240719,180700,1632932494,1736,1736,1736,1736,0
20240719,180600,1632932494,1736,1736,1736,1736,0
20240719,180500,1632932494,1736,1736,1736,1736,0
20240719,180400,1632932494,1736,1736,1736,1736,0
20240719,180300,1632932494,1736,1736,1736,1736,0
20240719,180200,1632932494,1736,1736,1736,1736,0
20240719,180100,1632932494,1736,1736,1736,1736,0
20240719,180000,1632932494,1736,1736,1736,1736,0
20240719,175900,1632932494,1736,1736,1736,1736,0
20240719,175800,1632932494,1736,1736,1736,1736,0
20240719,175700,1632932494,1736,1736,1736,1736,0
20240719,175600,1632932494,1736,1736,1736,1736,0
20240719,175500,1632932494,1736,1736,1736,1736,0
20240719,175400,1632932494,1736,1736,1736,1736,0
20240719,175300,1632932494,1736,1736,1736,1736,0
20240719,175200,1632932494,1736,1736,1736,1736,0
20240719,175100,1632932494,1736,1736,1736,1736,0
20240719,175000,1632932494,1736,1736,1736,1736,0
20240719,174900,1632932494,1736,1736,1736,1736,0
20240719,174800,1632932494,1736,1736,1736,1736,0
20240719,174700,1632932494,1736,1736,1736,1736,0
20240719,174600,1632932494,1736,1736,1736,1736,0
20240719,174500,1632932494,1736,1736,1736,1736,0
20240719,174400,1632932494,1736,1736,1736,1736,0
20240719,174300,1632932494,1736,1736,1736,1736,0
20240719,174200,1632932494,1736,1736,1736,1736,0
20240719,174100,1632932494,1736,1736,1736,1736,0
20240719,174000,1632932494,1736,1736,1736,1736,0
20240719,173900,1632932494,1736,1736,1736,1736,0
20240719,173800,1632932494,1736,1736,1736,1736,7677
20240719,173700,1632932494,1736,1736,1736,1736,0
20240719,173600,1632932494,1736,1736,1736,1736,0
20240719,173500,1632932494,1736,1736,1736,1736,0
20240719,173400,1632932494,1736,1736,1736,1736,0
20240719,173300,1632932494,1736,1736,1736,1736,0
20240719,173200,1632932494,1736,1736,1736,1736,0
20240719,173100,1632932494,1736,1736,1736,1736,0
20240719,173000,1632932494,1736,1736,1736,1736,0
20240719,172900,1632932494,1736,1736,1736,1736,0
20240719,172800,1632932494,1736,1736,1736,1736,0
20240719,172700,1632932494,1736,1736,1736,1736,0
20240719,172600,1632932494,1736,1736,1736,1736,0
20240719,172500,1632932494,1736,1736,1736,1736,0
20240719,172400,1632932494,1736,1736,1736,1736,0
20240719,172300,1632932494,1736,1736,1736,1736,0
20240719,172200,1632932494,1736,1736,1736,1736,0
20240719,172100,1632932494,1736,1736,1736,1736,0
20240719,172000,1632932494,1736,1736,1736,1736,0
20240719,171900,1632932494,1736,1736,1736,1736,0
20240719,171800,1632932494,1736,1736,1736,1736,0
20240719,171700,1632932494,1736,1736,1736,1736,0
20240719,171600,1632932494,1736,1736,1736,1736,0
20240719,171500,1632932494,1736,1736,1736,1736,0
20240719,171400,1632932494,1736,1736,1736,1736,0
20240719,171300,1632932494,1736,1736,1736,1736,0
20240719,171200,1632932494,1736,1736,1736,1736,0
20240719,171100,1632932494,1736,1736,1736,1736,0
20240719,171000,1632932494,1736,1736,1736,1736,0
20240719,170900,1632932494,1736,1736,1736,1736,0
20240719,170800,1632932494,1736,1736,1736,1736,7677
20240719,170700,1632932494,1736,1736,1736,1736,0
20240719,170600,1632932494,1736,1736,1736,1736,0
20240719,170500,1632932494,1736,1736,1736,1736,0
20240719,170400,1632932494,1736,1736,1736,1736,0
20240719,170300,1632932494,1736,1736,1736,1736,0
20240719,170200,1632932494,1736,1736,1736,1736,0
20240719,170100,1632932494,1736,1736,1736,1736,0
20240719,170000,1632932494,1736,1736,1736,1736,0
20240719,165900,1632932494,1736,1736,1736,1736,0
20240719,165800,1632932494,1736,1736,1736,1736,0
20240719,165700,1632932494,1736,1736,1736,1736,0
20240719,165600,1632932494,1736,1736,1736,1736,0
20240719,165500,1632932494,1736,1736,1736,1736,0
20240719,165400,1632932494,1736,1736,1736,1736,0
20240719,165300,1632932494,1736,1736,1736,1736,0
20240719,165200,1632932494,1736,1736,1736,1736,0
20240719,165100,1632932494,1736,1736,1736,1736,0
20240719,165000,1632932494,1736,1736,1736,1736,0
20240719,164900,1632932494,1736,1736,1736,1736,0
20240719,164800,1632932494,1736,1736,1736,1736,0
20240719,164700,1632932494,1736,1736,1736,1736,0
20240719,164600,1632932494,1736,1736,1736,1736,0
20240719,164500,1632932494,1736,1736,1736,1736,0
20240719,164400,1632932494,1736,1736,1736,1736,0
20240719,164300,1632932494,1736,1736,1736,1736,0
20240719,164200,1632932494,1736,1736,1736,1736,0
20240719,164100,1632932494,1736,1736,1736,1736,0
20240719,164000,1632932494,1736,1736,1736,1736,0
20240719,163900,1632932494,1736,1736,1736,1736,0
20240719,163800,1632932494,1736,1736,1736,1736,7677
20240719,163700,1632932494,1736,1736,1736,1736,0
20240719,163600,1632932494,1736,1736,1736,1736,0
20240719,163500,1632932494,1736,1736,1736,1736,0
20240719,163400,1632932494,1736,1736,1736,1736,0
20240719,163300,1632932494,1736,1736,1736,1736,0
20240719,163200,1632932494,1736,1736,1736,1736,0
20240719,163100,1632932494,1736,1736,1736,1736,0
20240719,163000,1632932494,1736,1736,1736,1736,0
20240719,162900,1632932494,1736,1736,1736,1736,0
20240719,162800,1632932494,1736,1736,1736,1736,0
20240719,162700,1632932494,1736,1736,1736,1736,0
20240719,162600,1632932494,1736,1736,1736,1736,0
20240719,162500,1632932494,1736,1736,1736,1736,0
20240719,162400,1632932494,1736,1736,1736,1736,0
20240719,162300,1632932494,1736,1736,1736,1736,0
20240719,162200,1632932494,1736,1736,1736,1736,0
20240719,162100,1632932494,1736,1736,1736,1736,0
20240719,162000,1632932494,1736,1736,1736,1736,0
20240719,161900,1632932494,1736,1736,1736,1736,0
20240719,161800,1632932494,1736,1736,1736,1736,0
20240719,161700,1632932494,1736,1736,1736,1736,0
20240719,161600,1632932494,1736,1736,1736,1736,0
20240719,161500,1632932494,1736,1736,1736,1736,0
20240719,161400,1632932494,1736,1736,1736,1736,0
20240719,161300,1632932494,1736,1736,1736,1736,0
20240719,161200,1632932494,1736,1736,1736,1736,0
20240719,161100,1632932494,1736,1736,1736,1736,0
20240719,161000,1632932494,1736,1736,1736,1736,0
20240719,160900,1632932494,1736,1736,1736,1736,0
20240719,160800,1632932494,1736,1736,1736,1736,7677
20240719,160700,1632932494,1736,1736,1736,1736,0
20240719,160600,1632932494,1736,1736,1736,1736,0
20240719,160500,1632932494,1736,1736,1736,1736,0
20240719,160400,1632932494,1736,1736,1736,1736,0
20240719,160300,1632932494,1736,1736,1736,1736,0
20240719,160200,1632932494,1736,1736,1736,1736,0
20240719,160100,1632932494,1736,1736,1736,1736,0
20240719,160000,1632932494,1736,1736,1736,1736,0
20240719,155900,1632932494,1736,1736,1736,1736,0
20240719,155800,1632932494,1736,1736,1736,1736,0
20240719,155700,1632932494,1736,1736,1736,1736,0
20240719,155600,1632932494,1736,1736,1736,1736,0
20240719,155500,1632932494,1736,1736,1736,1736,0
20240719,155400,1632932494,1736,1736,1736,1736,0
20240719,155300,1632932494,1736,1736,1736,1736,0
20240719,155200,1632932494,1736,1736,1736,1736,0
20240719,155100,1632932494,1736,1736,1736,1736,0
20240719,155000,1632932494,1736,1736,1736,1736,0
20240719,154900,1632932494,1736,1736,1736,1736,0
20240719,154800,1632932494,1736,1736,1736,1736,0
20240719,154700,1632932494,1736,1736,1736,1736,0
20240719,154600,1632932494,1736,1736,1736,1736,0
20240719,154500,1632932494,1736,1736,1736,1736,0
20240719,154400,1632932494,1736,1736,1736,1736,0
20240719,154300,1632932494,1736,1736,1736,1736,0
20240719,154200,1632932494,1736,1736,1736,1736,0
20240719,154100,1632932494,1736,1736,1736,1736,0
20240719,154000,1632932494,1736,1736,1736,1736,0
20240719,153900,1632932494,1736,1736,1736,1736,0
20240719,153800,1632932494,1736,1736,1736,1736,7677
20240719,153700,1632932494,1736,1736,1736,1736,0
20240719,153600,1632932494,1736,1736,1736,1736,0
20240719,153500,1632932494,1736,1736,1736,1736,0
20240719,153400,1632932494,1736,1736,1736,1736,0
20240719,153300,1632932494,1736,1736,1736,1736,0
20240719,153200,1632932494,1736,1736,1736,1736,0
20240719,153100,1632932494,1736,1736,1736,1736,0
20240719,153000,1632932494,1736,1736,1736,1736,7677
20240719,152900,1619605222,1738,1738,1738,1738,0
20240719,152800,1619605222,1738,1738,1738,1738,0
20240719,152700,1619605222,1738,1738,1738,1738,0
20240719,152600,1619605222,1738,1738,1738,1738,0
20240719,152500,1619605222,1738,1738,1738,1738,0
20240719,152400,1619605222,1738,1738,1738,1738,0
20240719,152300,1619605222,1738,1738,1738,1738,0
20240719,152200,1619605222,1738,1738,1738,1738,0
20240719,152100,1619605222,1738,1738,1738,1738,0
20240719,152000,1619605222,1738,1738,1738,1738,0
20240719,151900,1619605222,1738,1738,1742,1738,2796
20240719,151800,1614745416,1738,1738,1744,1736,650
20240719,151700,1613615143,1744,1736,1744,1736,928
20240719,151600,1612003839,1738,1738,1738,1738,143
20240719,151500,1611755305,1738,1745,1745,1738,865
20240719,151400,1610251928,1738,1738,1748,1737,3012
20240719,151300,1605001246,1736,1736,1736,1736,16
20240719,151200,1604973470,1739,1739,1739,1739,0
20240719,151100,1604973470,1739,1735,1739,1735,26
20240719,151000,1604928356,1735,1737,1737,1735,369
20240719,150900,1604287994,1737,1737,1737,1737,807
20240719,150800,1602886235,1739,1737,1739,1737,1964
20240719,150700,1599470944,1737,1737,1737,1737,263
20240719,150600,1599014113,1736,1736,1736,1736,72
20240719,150500,1598889121,1736,1736,1736,1736,348
20240719,150400,1598284993,1735,1733,1735,1733,22
20240719,150300,1598246826,1734,1733,1734,1733,102
20240719,150200,1598070059,1731,1732,1732,1731,844
20240719,150100,1596608408,1731,1732,1732,1731,120
20240719,150000,1596400687,1732,1730,1732,1730,548
20240719,145900,1595452193,1730,1730,1730,1730,0
20240719,145800,1595452193,1730,1731,1732,1730,489
20240719,145700,1594606213,1732,1732,1732,1731,2046
20240719,145600,1591062542,1733,1732,1739,1732,14
20240719,145500,1591038265,1730,1730,1730,1730,6756
20240719,145400,1579350385,1730,1730,1730,1730,2677
20240719,145300,1574719175,1730,1730,1730,1729,10837
20240719,145200,1555971180,1730,1730,1730,1729,1396
20240719,145100,1553557440,1729,1743,1743,1728,32022
20240719,145000,1497981029,1745,1745,1745,1745,11
20240719,144900,1497961834,1745,1741,1745,1741,2332
20240719,144800,1493899432,1741,1741,1742,1739,2971
20240719,144700,1488728242,1742,1738,1742,1737,2559
20240719,144600,1484282312,1738,1737,1742,1737,178
20240719,144500,1483973057,1737,1745,1745,1737,6137
20240719,144400,1473281030,1745,1745,1745,1745,162
20240719,144300,1472998340,1745,1745,1745,1744,309
20240719,144200,1472459185,1745,1745,1745,1745,6
20240719,144100,1472448715,1746,1746,1746,1746,1
20240719,144000,1472446969,1746,1746,1747,1745,119
20240719,143900,1472239279,1747,1747,1747,1747,118
20240719,143800,1472033133,1746,1745,1746,1745,73
20240719,143700,1471905682,1745,1745,1745,1745,12
20240719,143600,1471884742,1744,1744,1744,1744,121
20240719,143500,1471673718,1744,1744,1744,1744,57
20240719,143400,1471574310,1744,1744,1744,1744,5
20240719,143300,1471565590,1744,1744,1744,1744,11
20240719,143200,1471546406,1741,1745,1745,1741,4948
20240719,143100,1462927802,1748,1744,1749,1744,26
20240719,143000,1462882437,1749,1744,1750,1744,4
20240719,142900,1462875444,1751,1739,1751,1738,2577
20240719,142800,1458391765,1739,1739,1739,1739,550
20240719,142700,1457435315,1739,1739,1739,1739,1
20240719,142600,1457433576,1737,1739,1739,1737,857
20240719,142500,1455944662,1739,1738,1739,1738,350
20240719,142400,1455336067,1739,1739,1739,1739,0
20240719,142300,1455336067,1739,1737,1739,1737,17
20240719,142200,1455306534,1738,1739,1739,1738,7
20240719,142100,1455294364,1739,1739,1739,1739,2
20240719,142000,1455290886,1739,1738,1739,1737,159
20240719,141900,1455014545,1736,1739,1739,1736,164
20240719,141800,1454729675,1739,1736,1739,1736,993
20240719,141700,1453005195,1736,1734,1736,1734,1445
20240719,141600,1450499433,1734,1734,1734,1734,10
20240719,141500,1450482093,1734,1734,1734,1733,21
20240719,141400,1450445689,1735,1733,1735,1733,87
20240719,141300,1450294746,1736,1736,1736,1736,0
20240719,141200,1450294746,1736,1736,1736,1732,36
20240719,141100,1450232379,1731,1728,1731,1728,4172
20240719,141000,1443022801,1727,1727,1727,1727,41
20240719,140900,1442951994,1727,1728,1728,1727,2702
20240719,140800,1438284135,1729,1729,1729,1729,160
20240719,140700,1438007495,1729,1729,1729,1729,45
20240719,140600,1437929690,1728,1728,1728,1728,1
20240719,140500,1437927962,1729,1729,1729,1728,9473
20240719,140400,1421551967,1729,1729,1729,1729,1
20240719,140300,1421550238,1729,1729,1729,1729,19
20240719,140200,1421517387,1728,1727,1731,1727,1166
20240719,140100,1419502280,1726,1724,1726,1724,1924
20240719,140000,1416185269,1723,1737,1737,1723,22583
20240719,135900,1377138031,1738,1737,1738,1737,180
20240719,135800,1376825291,1737,1737,1737,1737,0
20240719,135700,1376825291,1737,1738,1738,1737,1328
20240719,135600,1374518497,1737,1737,1737,1737,1331
20240719,135500,1372206550,1736,1736,1736,1736,3
20240719,135400,1372201342,1736,1736,1736,1736,21
20240719,135300,1372164886,1736,1736,1736,1736,5
20240719,135200,1372156206,1736,1736,1736,1736,141
20240719,135100,1371911430,1736,1736,1736,1736,500
20240719,135000,1371043430,1736,1735,1736,1735,87
20240719,134900,1370892419,1735,1735,1735,1735,0
20240719,134800,1370892419,1735,1735,1735,1735,7
20240719,134700,1370880274,1735,1735,1736,1735,117
20240719,134600,1370677266,1736,1737,1737,1736,106
20240719,134500,1370493245,1737,1737,1737,1737,401
20240719,134400,1369796708,1734,1734,1734,1734,0
20240719,134300,1369796708,1734,1734,1734,1734,0
20240719,134200,1369796708,1734,1734,1734,1734,0
20240719,134100,1369796708,1734,1734,1734,1734,0
20240719,134000,1369796708,1734,1734,1736,1734,561
20240719,133900,1368823350,1733,1734,1734,1733,247
20240719,133800,1368395229,1733,1733,1733,1733,755
20240719,133700,1367086814,1733,1732,1733,1732,470
20240719,133600,1366272374,1730,1730,1730,1730,464
20240719,133500,1365469654,1730,1731,1731,1730,1710
20240719,133400,1362510823,1731,1731,1731,1731,0
20240719,133300,1362510823,1731,1732,1732,1731,161
20240719,133200,1362232062,1730,1730,1730,1730,0
20240719,133100,1362232062,1730,1730,1730,1730,609
20240719,133000,1361178492,1729,1729,1729,1729,3
20240719,132900,1361173305,1728,1729,1730,1728,1008
20240719,132800,1359429469,1730,1730,1730,1730,10
20240719,132700,1359412169,1730,1730,1730,1729,302
20240719,132600,1358890009,1730,1730,1730,1730,13112
20240719,132500,1336206249,1730,1729,1730,1729,613
20240719,132400,1335145971,1730,1748,1748,1727,38932
20240719,132300,1267613333,1750,1750,1750,1743,11
20240719,132200,1267594090,1740,1740,1740,1740,0
20240719,132100,1267594090,1740,1740,1740,1740,22437
20240719,132000,1228553710,1740,1740,1740,1740,1372
20240719,131900,1226166430,1740,1740,1740,1740,114
20240719,131800,1225968070,1740,1740,1740,1740,80
20240719,131700,1225828870,1740,1739,1740,1739,160
20240719,131600,1225550625,1740,1740,1740,1740,2432
20240719,131500,1221318945,1740,1740,1740,1740,752
20240719,131400,1220010465,1740,1740,1740,1740,574
20240719,131300,1219011705,1740,1740,1740,1740,335
20240719,131200,1218428805,1740,1740,1740,1740,1862
20240719,131100,1215188925,1740,1740,1740,1740,22
20240719,131000,1215150645,1740,1740,1740,1740,138
20240719,130900,1214910525,1740,1740,1740,1740,6819
20240719,130800,1203045465,1740,1740,1740,1740,3273
20240719,130700,1197350445,1740,1740,1740,1740,3341
20240719,130600,1191537105,1739,1740,1740,1739,2552
20240719,130500,1187097470,1740,1740,1740,1740,0
20240719,130400,1187097470,1740,1740,1740,1740,1180
20240719,130300,1185044270,1740,1740,1740,1740,119
20240719,130200,1184837210,1740,1740,1740,1740,12
20240719,130100,1184816330,1740,1740,1740,1740,53
20240719,130000,1184724110,1740,1740,1740,1740,449
20240719,125900,1183942850,1740,1740,1740,1739,4047
20240719,125800,1176904071,1740,1740,1740,1740,7
20240719,125700,1176891891,1740,1740,1740,1740,137
20240719,125600,1176653511,1740,1740,1740,1740,50
20240719,125500,1176566511,1740,1740,1740,1740,1392
20240719,125400,1174144431,1740,1740,1740,1740,315
20240719,125300,1173596331,1740,1740,1740,1740,760
20240719,125200,1172273931,1740,1740,1740,1740,1
20240719,125100,1172272191,1740,1740,1740,1739,1076
20240719,125000,1170400001,1740,1740,1740,1740,1375
20240719,124900,1168007501,1740,1740,1740,1740,71
20240719,124800,1167883961,1740,1739,1740,1739,9501
20240719,124700,1151352222,1739,1738,1740,1738,12017
20240719,124600,1130442732,1739,1739,1739,1738,254
20240719,124500,1130001028,1739,1737,1740,1737,1512
20240719,124400,1127371742,1737,1738,1739,1737,588
20240719,124300,1126350293,1738,1739,1740,1738,217
20240719,124200,1125973105,1740,1739,1740,1739,263
20240719,124100,1125515513,1740,1739,1740,1739,207
20240719,124000,1125155335,1740,1739,1740,1739,1096
20240719,123900,1123249275,1740,1740,1740,1740,44
20240719,123800,1123172715,1740,1740,1740,1740,115
20240719,123700,1122972615,1740,1740,1740,1740,1
20240719,123600,1122970875,1739,1739,1739,1736,250
20240719,123500,1122536297,1738,1740,1740,1737,12098
20240719,123400,1101499417,1740,1739,1740,1739,1236
20240719,123300,1099349783,1739,1740,1740,1739,60
20240719,123200,1099245433,1740,1740,1740,1740,244
20240719,123100,1098820873,1740,1740,1740,1739,1404
20240719,123000,1096378003,1740,1740,1740,1740,1079
20240719,122900,1094500543,1740,1740,1740,1740,1846
20240719,122800,1091288503,1740,1740,1740,1740,518
20240719,122700,1090387183,1740,1740,1740,1739,396
20240719,122600,1089698343,1740,1740,1740,1739,2601
20240719,122500,1085172605,1740,1740,1740,1740,11072
20240719,122400,1065907325,1740,1740,1740,1739,6652
20240719,122300,1054338425,1740,1740,1740,1739,7351
20240719,122200,1041547788,1740,1739,1740,1739,5013
20240719,122100,1032825415,1740,1735,1740,1735,10001
20240719,122000,1015435470,1735,1734,1735,1734,1539
20240719,121900,1012766644,1734,1734,1740,1733,10486
20240719,121800,994535518,1734,1724,1734,1723,4472
20240719,121700,986816649,1725,1750,1750,1721,34300
20240719,121600,927193584,1754,1751,1754,1751,1741
20240719,121500,924140758,1749,1751,1751,1749,853
20240719,121400,922647952,1749,1748,1749,1747,744
20240719,121300,921348021,1748,1747,1751,1747,224
20240719,121200,920955981,1750,1745,1752,1745,4
20240719,121100,920948989,1743,1745,1757,1743,4799
20240719,121000,912564259,1745,1745,1745,1745,23178
20240719,120900,872118649,1745,1761,1763,1745,32016
20240719,120800,816056208,1761,1763,1763,1755,644
20240719,120700,814921889,1761,1750,1763,1750,147715
20240719,120600,556352658,1750,1748,1750,1748,10834
20240719,120500,537393161,1748,1774,1774,1746,22822
20240719,120400,497400739,1774,1774,1774,1774,100
20240719,120300,497223339,1774,1764,1774,1764,93
20240719,120200,497058666,1774,1760,1774,1760,80390
20240719,120100,355569590,1760,1760,1760,1758,14481
20240719,120000,330083034,1760,1760,1760,1760,16726
20240719,115900,300645274,1760,1770,1770,1755,70363
20240719,115800,176768005,1770,1793,1793,1770,25638
20240719,115700,131134750,1793,1794,1794,1793,124
20240719,115600,130912416,1794,1794,1794,1794,221
20240719,115500,130515942,1794,1794,1794,1794,0
20240719,115400,130515942,1794,1795,1795,1794,126
20240719,115300,130289896,1796,1798,1798,1794,8912
20240719,115200,114285089,1797,1798,1798,1797,2228
20240719,115100,110281339,1798,1798,1798,1798,0
20240719,115000,110281339,1798,1799,1799,1798,845
20240719,114900,108761845,1799,1799,1799,1799,0
20240719,114800,108761845,1799,1799,1799,1799,0
20240719,114700,108761845,1799,1799,1799,1799,0
20240719,114600,108761845,1799,1799,1799,1799,0
20240719,114500,108761845,1799,1799,1799,1799,1687
20240719,114400,105726932,1800,1800,1800,1800,216
20240719,114300,105338132,1800,1800,1800,1800,10
20240719,114200,105320132,1800,1800,1800,1800,800
20240719,114100,103880132,1799,1799,1799,1799,413
20240719,114000,103137145,1799,1797,1799,1796,1662
20240719,113900,100147395,1797,1797,1799,1797,839
20240719,113800,98639112,1799,1799,1799,1799,309
20240719,113700,98083221,1797,1796,1797,1796,289
20240719,113600,97564176,1796,1799,1799,1796,274
20240719,113500,97072057,1799,1799,1800,1799,4514
20240719,113400,88947358,1800,1800,1800,1800,1014
20240719,113300,87122158,1800,1810,1810,1796,19148
20240719,113200,52577079,1810,1810,1810,1810,0
20240719,113100,52577079,1810,1810,1810,1810,0
20240719,113000,52577079,1810,1810,1810,1810,0
20240719,112900,52577079,1810,1810,1810,1810,0
20240719,112800,52577079,1810,1810,1810,1810,0
20240719,112700,52577079,1810,1810,1810,1810,0
20240719,112600,52577079,1810,1810,1810,1810,0
20240719,112500,52577079,1810,1810,1810,1810,0
20240719,112400,52577079,1810,1810,1810,1810,0
20240719,112300,52577079,1810,1810,1810,1810,0
20240719,112200,52577079,1810,1810,1810,1810,0
20240719,112100,52577079,1810,1810,1810,1810,0
20240719,112000,52577079,1810,1810,1810,1810,0
20240719,111900,52577079,1810,1810,1810,1810,0
20240719,111800,52577079,1810,1810,1810,1810,0
20240719,111700,52577079,1810,1810,1810,1810,0
20240719,111600,52577079,1810,1810,1810,1810,0
20240719,111500,52577079,1810,1810,1810,1810,0
20240719,111400,52577079,1810,1810,1810,1810,0
20240719,111300,52577079,1810,1810,1810,1810,0
20240719,111200,52577079,1810,1810,1810,1810,0
20240719,111100,52577079,1810,1810,1810,1810,0
20240719,111000,52577079,1810,1810,1810,1810,0
20240719,110900,52577079,1810,1810,1810,1810,0
20240719,110800,52577079,1810,1810,1810,1810,0
20240719,110700,52577079,1810,1811,1811,1810,5
20240719,110600,52568028,1813,1812,1813,1812,598
20240719,110500,51484451,1812,1812,1812,1812,0
20240719,110400,51484451,1812,1812,1812,1812,0
20240719,110300,51484451,1812,1812,1812,1812,0
20240719,110200,51484451,1812,1812,1812,1812,0
20240719,110100,51484451,1812,1812,1812,1812,5
20240719,110000,51475391,1811,1811,1811,1811,608
20240719,105900,50374303,1811,1811,1811,1811,0
20240719,105800,50374303,1811,1811,1811,1811,0
20240719,105700,50374303,1811,1811,1811,1811,0
20240719,105600,50374303,1811,1811,1811,1811,0
20240719,105500,50374303,1811,1811,1811,1811,0
20240719,105400,50374303,1811,1811,1811,1811,0
20240719,105300,50374303,1811,1811,1811,1811,0
20240719,105200,50374303,1811,1811,1811,1811,0
20240719,105100,50374303,1811,1811,1811,1811,0
20240719,105000,50374303,1811,1811,1811,1811,0
20240719,104900,50374303,1811,1811,1811,1811,0
20240719,104800,50374303,1811,1811,1811,1811,0
20240719,104700,50374303,1811,1811,1811,1811,0
20240719,104600,50374303,1811,1811,1811,1811,0
20240719,104500,50374303,1811,1811,1811,1811,0
20240719,104400,50374303,1811,1811,1811,1811,0
20240719,104300,50374303,1811,1811,1811,1811,0
20240719,104200,50374303,1811,1811,1811,1811,0
20240719,104100,50374303,1811,1811,1811,1811,0
20240719,104000,50374303,1811,1811,1811,1811,10
20240719,103900,50356193,1811,1811,1811,1811,0
20240719,103800,50356193,1811,1811,1811,1811,0
20240719,103700,50356193,1811,1811,1811,1811,0
20240719,103600,50356193,1811,1811,1811,1811,1
20240719,103500,50354382,1810,1811,1811,1810,500
20240719,103400,49449375,1812,1812,1812,1812,0
20240719,103300,49449375,1812,1812,1813,1812,3
20240719,103200,49443938,1812,1812,1812,1812,0
20240719,103100,49443938,1812,1812,1812,1812,0
20240719,103000,49443938,1812,1812,1812,1812,1000
20240719,102900,47631938,1812,1812,1812,1812,0
20240719,102800,47631938,1812,1812,1812,1812,0
20240719,102700,47631938,1812,1812,1812,1812,0
20240719,102600,47631938,1812,1812,1812,1812,920
20240719,102500,45964898,1812,1812,1812,1812,0
20240719,102400,45964898,1812,1812,1812,1812,2091
20240719,102300,42176006,1813,1813,1813,1813,0
20240719,102200,42176006,1813,1813,1813,1813,0
20240719,102100,42176006,1813,1813,1813,1813,0
20240719,102000,42176006,1813,1813,1813,1813,0
20240719,101900,42176006,1813,1812,1813,1812,1006
20240719,101800,40353128,1813,1813,1813,1813,0
20240719,101700,40353128,1813,1813,1813,1813,93
20240719,101600,40184519,1813,1813,1813,1813,1
20240719,101500,40182706,1814,1814,1814,1814,0
20240719,101400,40182706,1814,1814,1814,1814,0
20240719,101300,40182706,1814,1812,1814,1812,27
20240719,101200,40133756,1811,1811,1811,1811,0
20240719,101100,40133756,1811,1811,1811,1811,52
20240719,101000,40039584,1811,1811,1811,1811,0
20240719,100900,40039584,1811,1811,1811,1811,0
20240719,100800,40039584,1811,1811,1811,1811,0
20240719,100700,40039584,1811,1811,1811,1811,47
20240719,100600,39954467,1815,1811,1815,1811,4
20240719,100500,39947211,1815,1811,1815,1811,2
20240719,100400,39943585,1815,1815,1815,1815,0
20240719,100300,39943585,1815,1811,1815,1811,22
20240719,100200,39903665,1815,1810,1816,1810,7
20240719,100100,39890965,1815,1810,1815,1810,2
20240719,100000,39887340,1815,1810,1815,1810,4
20240719,095900,39880085,1815,1818,1818,1807,4215
20240719,095800,32250955,1818,1819,1819,1814,209
20240719,095700,31871462,1819,1819,1819,1819,3
20240719,095600,31866005,1814,1819,1819,1814,2
20240719,095500,31862372,1815,1815,1815,1815,100
20240719,095400,31680872,1814,1814,1814,1814,0
20240719,095300,31680872,1814,1814,1814,1814,1
20240719,095200,31679058,1814,1812,1814,1812,2
20240719,095100,31675432,1815,1810,1815,1810,2041
20240719,095000,27981215,1810,1810,1810,1810,2870
20240719,094900,22786515,1809,1814,1814,1809,5311
20240719,094800,13168968,1815,1819,1820,1815,812
20240719,094700,11694857,1819,1820,1820,1819,2
20240719,094600,11691218,1817,1817,1819,1817,103
20240719,094500,11504065,1817,1817,1817,1817,0
20240719,094400,11504065,1817,1817,1817,1817,91
20240719,094300,11338718,1817,1819,1819,1817,43
20240719,094200,11260579,1820,1820,1820,1820,0
20240719,094100,11260579,1820,1820,1820,1820,0
20240719,094000,11260579,1820,1820,1820,1820,0
20240719,093900,11260579,1820,1820,1820,1820,0
20240719,093800,11260579,1820,1820,1820,1820,2
20240719,093700,11256939,1820,1820,1820,1820,3
20240719,093600,11251479,1817,1817,1817,1817,0
20240719,093500,11251479,1817,1817,1817,1817,0
20240719,093400,11251479,1817,1817,1817,1817,0
20240719,093300,11251479,1817,1818,1820,1817,3
20240719,093200,11246024,1820,1818,1820,1818,12
20240719,093100,11224188,1817,1820,1820,1816,40
20240719,093000,11151543,1816,1821,1822,1816,6
20240719,092900,11140629,1815,1812,1815,1811,366
20240719,092800,10477623,1813,1814,1815,1813,1032
20240719,092700,8604682,1815,1815,1815,1815,206
20240719,092600,8230792,1813,1813,1813,1813,0
20240719,092500,8230792,1813,1813,1813,1813,0
20240719,092400,8230792,1813,1813,1813,1813,0
20240719,092300,8230792,1813,1824,1824,1813,39
20240719,092200,8159865,1824,1824,1824,1824,0
20240719,092100,8159865,1824,1824,1824,1824,1
20240719,092000,8158041,1820,1820,1820,1820,10
20240719,091900,8139841,1824,1824,1824,1824,1
20240719,091800,8138017,1811,1811,1811,1811,0
20240719,091700,8138017,1811,1811,1811,1811,0
20240719,091600,8138017,1811,1811,1811,1811,0
20240719,091500,8138017,1811,1811,1811,1811,0
20240719,091400,8138017,1811,1811,1811,1811,0
20240719,091300,8138017,1811,1811,1811,1811,0
20240719,091200,8138017,1811,1811,1811,1811,1
20240719,091100,8136206,1810,1810,1810,1810,200
20240719,091000,7774206,1810,1810,1810,1810,0
20240719,090900,7774206,1810,1811,1811,1810,436
20240719,090800,6984948,1810,1810,1810,1810,0
20240719,090700,6984948,1810,1816,1816,1810,1201
20240719,090600,4809902,1815,1815,1815,1815,0
20240719,090500,4809902,1815,1815,1815,1815,15
20240719,090400,4782677,1811,1811,1811,1811,8
20240719,090300,4768189,1810,1817,1830,1810,1638
20240719,090200,1800682,1820,1821,1821,1818,652
20240719,090100,614014,1822,1822,1822,1822,174
20240719,090000,296986,1822,1822,1822,1822,163