stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,210300,2464157256,1410,1410,1410,1410,38757
20240704,210200,2464157256,1410,1410,1410,1410,0
20240704,210100,2464157256,1410,1410,1410,1410,0
20240704,210000,2464157256,1410,1410,1410,1410,0
20240704,205900,2464157256,1410,1410,1410,1410,0
20240704,205800,2464157256,1410,1410,1410,1410,0
20240704,205700,2464157256,1410,1410,1410,1410,0
20240704,205600,2464157256,1410,1410,1410,1410,0
20240704,205500,2464157256,1410,1410,1410,1410,0
20240704,205400,2464157256,1410,1410,1410,1410,0
20240704,205300,2464157256,1410,1410,1410,1410,0
20240704,205200,2464157256,1410,1410,1410,1410,0
20240704,205100,2464157256,1410,1410,1410,1410,0
20240704,205000,2464157256,1410,1410,1410,1410,0
20240704,204900,2464157256,1410,1410,1410,1410,0
20240704,204800,2464157256,1410,1410,1410,1410,0
20240704,204700,2464157256,1410,1410,1410,1410,0
20240704,204600,2464157256,1410,1410,1410,1410,0
20240704,204500,2464157256,1410,1410,1410,1410,0
20240704,204400,2464157256,1410,1410,1410,1410,0
20240704,204300,2464157256,1410,1410,1410,1410,0
20240704,204200,2464157256,1410,1410,1410,1410,0
20240704,204100,2464157256,1410,1410,1410,1410,0
20240704,204000,2464157256,1410,1410,1410,1410,0
20240704,203900,2464157256,1410,1410,1410,1410,0
20240704,203800,2464157256,1410,1410,1410,1410,0
20240704,203700,2464157256,1410,1410,1410,1410,0
20240704,203600,2464157256,1410,1410,1410,1410,0
20240704,203500,2464157256,1410,1410,1410,1410,0
20240704,203400,2464157256,1410,1410,1410,1410,0
20240704,203300,2464157256,1410,1410,1410,1410,38757
20240704,203200,2464157256,1410,1410,1410,1410,0
20240704,203100,2464157256,1410,1410,1410,1410,0
20240704,203000,2464157256,1410,1410,1410,1410,0
20240704,202900,2464157256,1410,1410,1410,1410,0
20240704,202800,2464157256,1410,1410,1410,1410,0
20240704,202700,2464157256,1410,1410,1410,1410,0
20240704,202600,2464157256,1410,1410,1410,1410,0
20240704,202500,2464157256,1410,1410,1410,1410,0
20240704,202400,2464157256,1410,1410,1410,1410,0
20240704,202300,2464157256,1410,1410,1410,1410,0
20240704,202200,2464157256,1410,1410,1410,1410,0
20240704,202100,2464157256,1410,1410,1410,1410,0
20240704,202000,2464157256,1410,1410,1410,1410,0
20240704,201900,2464157256,1410,1410,1410,1410,0
20240704,201800,2464157256,1410,1410,1410,1410,0
20240704,201700,2464157256,1410,1410,1410,1410,0
20240704,201600,2464157256,1410,1410,1410,1410,0
20240704,201500,2464157256,1410,1410,1410,1410,0
20240704,201400,2464157256,1410,1410,1410,1410,0
20240704,201300,2464157256,1410,1410,1410,1410,0
20240704,201200,2464157256,1410,1410,1410,1410,0
20240704,201100,2464157256,1410,1410,1410,1410,0
20240704,201000,2464157256,1410,1410,1410,1410,0
20240704,200900,2464157256,1410,1410,1410,1410,0
20240704,200800,2464157256,1410,1410,1410,1410,0
20240704,200700,2464157256,1410,1410,1410,1410,0
20240704,200600,2464157256,1410,1410,1410,1410,0
20240704,200500,2464157256,1410,1410,1410,1410,0
20240704,200400,2464157256,1410,1410,1410,1410,0
20240704,200300,2464157256,1410,1410,1410,1410,38757
20240704,200200,2464157256,1410,1410,1410,1410,0
20240704,200100,2464157256,1410,1410,1410,1410,0
20240704,200000,2464157256,1410,1410,1410,1410,0
20240704,195900,2464157256,1410,1410,1410,1410,0
20240704,195800,2464157256,1410,1410,1410,1410,0
20240704,195700,2464157256,1410,1410,1410,1410,0
20240704,195600,2464157256,1410,1410,1410,1410,0
20240704,195500,2464157256,1410,1410,1410,1410,0
20240704,195400,2464157256,1410,1410,1410,1410,0
20240704,195300,2464157256,1410,1410,1410,1410,0
20240704,195200,2464157256,1410,1410,1410,1410,0
20240704,195100,2464157256,1410,1410,1410,1410,0
20240704,195000,2464157256,1410,1410,1410,1410,0
20240704,194900,2464157256,1410,1410,1410,1410,0
20240704,194800,2464157256,1410,1410,1410,1410,0
20240704,194700,2464157256,1410,1410,1410,1410,0
20240704,194600,2464157256,1410,1410,1410,1410,0
20240704,194500,2464157256,1410,1410,1410,1410,0
20240704,194400,2464157256,1410,1410,1410,1410,0
20240704,194300,2464157256,1410,1410,1410,1410,0
20240704,194200,2464157256,1410,1410,1410,1410,0
20240704,194100,2464157256,1410,1410,1410,1410,0
20240704,194000,2464157256,1410,1410,1410,1410,0
20240704,193900,2464157256,1410,1410,1410,1410,0
20240704,193800,2464157256,1410,1410,1410,1410,0
20240704,193700,2464157256,1410,1410,1410,1410,0
20240704,193600,2464157256,1410,1410,1410,1410,0
20240704,193500,2464157256,1410,1410,1410,1410,0
20240704,193400,2464157256,1410,1410,1410,1410,0
20240704,193300,2464157256,1410,1410,1410,1410,38757
20240704,193200,2464157256,1410,1410,1410,1410,0
20240704,193100,2464157256,1410,1410,1410,1410,0
20240704,193000,2464157256,1410,1410,1410,1410,0
20240704,192900,2464157256,1410,1410,1410,1410,0
20240704,192800,2464157256,1410,1410,1410,1410,0
20240704,192700,2464157256,1410,1410,1410,1410,0
20240704,192600,2464157256,1410,1410,1410,1410,0
20240704,192500,2464157256,1410,1410,1410,1410,0
20240704,192400,2464157256,1410,1410,1410,1410,0
20240704,192300,2464157256,1410,1410,1410,1410,0
20240704,192200,2464157256,1410,1410,1410,1410,0
20240704,192100,2464157256,1410,1410,1410,1410,0
20240704,192000,2464157256,1410,1410,1410,1410,0
20240704,191900,2464157256,1410,1410,1410,1410,0
20240704,191800,2464157256,1410,1410,1410,1410,0
20240704,191700,2464157256,1410,1410,1410,1410,0
20240704,191600,2464157256,1410,1410,1410,1410,0
20240704,191500,2464157256,1410,1410,1410,1410,0
20240704,191400,2464157256,1410,1410,1410,1410,0
20240704,191300,2464157256,1410,1410,1410,1410,0
20240704,191200,2464157256,1410,1410,1410,1410,0
20240704,191100,2464157256,1410,1410,1410,1410,0
20240704,191000,2464157256,1410,1410,1410,1410,0
20240704,190900,2464157256,1410,1410,1410,1410,0
20240704,190800,2464157256,1410,1410,1410,1410,0
20240704,190700,2464157256,1410,1410,1410,1410,0
20240704,190600,2464157256,1410,1410,1410,1410,0
20240704,190500,2464157256,1410,1410,1410,1410,0
20240704,190400,2464157256,1410,1410,1410,1410,0
20240704,190300,2464157256,1410,1410,1410,1410,38757
20240704,190200,2464157256,1410,1410,1410,1410,0
20240704,190100,2464157256,1410,1410,1410,1410,0
20240704,190000,2464157256,1410,1410,1410,1410,0
20240704,185900,2464157256,1410,1410,1410,1410,0
20240704,185800,2464157256,1410,1410,1410,1410,0
20240704,185700,2464157256,1410,1410,1410,1410,0
20240704,185600,2464157256,1410,1410,1410,1410,0
20240704,185500,2464157256,1410,1410,1410,1410,0
20240704,185400,2464157256,1410,1410,1410,1410,0
20240704,185300,2464157256,1410,1410,1410,1410,0
20240704,185200,2464157256,1410,1410,1410,1410,0
20240704,185100,2464157256,1410,1410,1410,1410,0
20240704,185000,2464157256,1410,1410,1410,1410,0
20240704,184900,2464157256,1410,1410,1410,1410,0
20240704,184800,2464157256,1410,1410,1410,1410,0
20240704,184700,2464157256,1410,1410,1410,1410,0
20240704,184600,2464157256,1410,1410,1410,1410,0
20240704,184500,2464157256,1410,1410,1410,1410,0
20240704,184400,2464157256,1410,1410,1410,1410,0
20240704,184300,2464157256,1410,1410,1410,1410,0
20240704,184200,2464157256,1410,1410,1410,1410,0
20240704,184100,2464157256,1410,1410,1410,1410,0
20240704,184000,2464157256,1410,1410,1410,1410,0
20240704,183900,2464157256,1410,1410,1410,1410,0
20240704,183800,2464157256,1410,1410,1410,1410,0
20240704,183700,2464157256,1410,1410,1410,1410,0
20240704,183600,2464157256,1410,1410,1410,1410,0
20240704,183500,2464157256,1410,1410,1410,1410,0
20240704,183400,2464157256,1410,1410,1410,1410,0
20240704,183300,2464157256,1410,1410,1410,1410,38757
20240704,183200,2464157256,1410,1410,1410,1410,0
20240704,183100,2464157256,1410,1410,1410,1410,0
20240704,183000,2464157256,1410,1410,1410,1410,0
20240704,182900,2464157256,1410,1410,1410,1410,0
20240704,182800,2464157256,1410,1410,1410,1410,0
20240704,182700,2464157256,1410,1410,1410,1410,0
20240704,182600,2464157256,1410,1410,1410,1410,0
20240704,182500,2464157256,1410,1410,1410,1410,0
20240704,182400,2464157256,1410,1410,1410,1410,0
20240704,182300,2464157256,1410,1410,1410,1410,0
20240704,182200,2464157256,1410,1410,1410,1410,0
20240704,182100,2464157256,1410,1410,1410,1410,0
20240704,182000,2464157256,1410,1410,1410,1410,0
20240704,181900,2464157256,1410,1410,1410,1410,0
20240704,181800,2464157256,1410,1410,1410,1410,0
20240704,181700,2464157256,1410,1410,1410,1410,0
20240704,181600,2464157256,1410,1410,1410,1410,0
20240704,181500,2464157256,1410,1410,1410,1410,0
20240704,181400,2464157256,1410,1410,1410,1410,0
20240704,181300,2464157256,1410,1410,1410,1410,0
20240704,181200,2464157256,1410,1410,1410,1410,0
20240704,181100,2464157256,1410,1410,1410,1410,0
20240704,181000,2464157256,1410,1410,1410,1410,0
20240704,180900,2464157256,1410,1410,1410,1410,0
20240704,180800,2464157256,1410,1410,1410,1410,0
20240704,180700,2464157256,1410,1410,1410,1410,0
20240704,180600,2464157256,1410,1410,1410,1410,0
20240704,180500,2464157256,1410,1410,1410,1410,0
20240704,180400,2464157256,1410,1410,1410,1410,0
20240704,180300,2464157256,1410,1410,1410,1410,38757
20240704,180200,2464157256,1410,1410,1410,1410,0
20240704,180100,2464157256,1410,1410,1410,1410,0
20240704,180000,2464157256,1410,1410,1410,1410,0
20240704,175900,2464157256,1410,1410,1410,1410,0
20240704,175800,2464157256,1410,1410,1410,1410,0
20240704,175700,2464157256,1410,1410,1410,1410,0
20240704,175600,2464157256,1410,1410,1410,1410,0
20240704,175500,2464157256,1410,1410,1410,1410,0
20240704,175400,2464157256,1410,1410,1410,1410,0
20240704,175300,2464157256,1410,1410,1410,1410,0
20240704,175200,2464157256,1410,1410,1410,1410,0
20240704,175100,2464157256,1410,1410,1410,1410,0
20240704,175000,2464157256,1410,1410,1410,1410,0
20240704,174900,2464157256,1410,1410,1410,1410,0
20240704,174800,2464157256,1410,1410,1410,1410,0
20240704,174700,2464157256,1410,1410,1410,1410,0
20240704,174600,2464157256,1410,1410,1410,1410,0
20240704,174500,2464157256,1410,1410,1410,1410,0
20240704,174400,2464157256,1410,1410,1410,1410,0
20240704,174300,2464157256,1410,1410,1410,1410,0
20240704,174200,2464157256,1410,1410,1410,1410,0
20240704,174100,2464157256,1410,1410,1410,1410,0
20240704,174000,2464157256,1410,1410,1410,1410,0
20240704,173900,2464157256,1410,1410,1410,1410,0
20240704,173800,2464157256,1410,1410,1410,1410,0
20240704,173700,2464157256,1410,1410,1410,1410,0
20240704,173600,2464157256,1410,1410,1410,1410,0
20240704,173500,2464157256,1410,1410,1410,1410,0
20240704,173400,2464157256,1410,1410,1410,1410,0
20240704,173300,2464157256,1410,1410,1410,1410,38757
20240704,173200,2464157256,1410,1410,1410,1410,0
20240704,173100,2464157256,1410,1410,1410,1410,0
20240704,173000,2464157256,1410,1410,1410,1410,0
20240704,172900,2464157256,1410,1410,1410,1410,0
20240704,172800,2464157256,1410,1410,1410,1410,0
20240704,172700,2464157256,1410,1410,1410,1410,0
20240704,172600,2464157256,1410,1410,1410,1410,0
20240704,172500,2464157256,1410,1410,1410,1410,0
20240704,172400,2464157256,1410,1410,1410,1410,0
20240704,172300,2464157256,1410,1410,1410,1410,0
20240704,172200,2464157256,1410,1410,1410,1410,0
20240704,172100,2464157256,1410,1410,1410,1410,0
20240704,172000,2464157256,1410,1410,1410,1410,0
20240704,171900,2464157256,1410,1410,1410,1410,0
20240704,171800,2464157256,1410,1410,1410,1410,0
20240704,171700,2464157256,1410,1410,1410,1410,0
20240704,171600,2464157256,1410,1410,1410,1410,0
20240704,171500,2464157256,1410,1410,1410,1410,0
20240704,171400,2464157256,1410,1410,1410,1410,0
20240704,171300,2464157256,1410,1410,1410,1410,0
20240704,171200,2464157256,1410,1410,1410,1410,0
20240704,171100,2464157256,1410,1410,1410,1410,0
20240704,171000,2464157256,1410,1410,1410,1410,0
20240704,170900,2464157256,1410,1410,1410,1410,0
20240704,170800,2464157256,1410,1410,1410,1410,0
20240704,170700,2464157256,1410,1410,1410,1410,0
20240704,170600,2464157256,1410,1410,1410,1410,0
20240704,170500,2464157256,1410,1410,1410,1410,0
20240704,170400,2464157256,1410,1410,1410,1410,0
20240704,170300,2464157256,1410,1410,1410,1410,38757
20240704,170200,2464157256,1410,1410,1410,1410,0
20240704,170100,2464157256,1410,1410,1410,1410,0
20240704,170000,2464157256,1410,1410,1410,1410,0
20240704,165900,2464157256,1410,1410,1410,1410,0
20240704,165800,2464157256,1410,1410,1410,1410,0
20240704,165700,2464157256,1410,1410,1410,1410,0
20240704,165600,2464157256,1410,1410,1410,1410,0
20240704,165500,2464157256,1410,1410,1410,1410,0
20240704,165400,2464157256,1410,1410,1410,1410,0
20240704,165300,2464157256,1410,1410,1410,1410,0
20240704,165200,2464157256,1410,1410,1410,1410,0
20240704,165100,2464157256,1410,1410,1410,1410,0
20240704,165000,2464157256,1410,1410,1410,1410,0
20240704,164900,2464157256,1410,1410,1410,1410,0
20240704,164800,2464157256,1410,1410,1410,1410,0
20240704,164700,2464157256,1410,1410,1410,1410,0
20240704,164600,2464157256,1410,1410,1410,1410,0
20240704,164500,2464157256,1410,1410,1410,1410,0
20240704,164400,2464157256,1410,1410,1410,1410,0
20240704,164300,2464157256,1410,1410,1410,1410,0
20240704,164200,2464157256,1410,1410,1410,1410,0
20240704,164100,2464157256,1410,1410,1410,1410,0
20240704,164000,2464157256,1410,1410,1410,1410,0
20240704,163900,2464157256,1410,1410,1410,1410,0
20240704,163800,2464157256,1410,1410,1410,1410,0
20240704,163700,2464157256,1410,1410,1410,1410,0
20240704,163600,2464157256,1410,1410,1410,1410,0
20240704,163500,2464157256,1410,1410,1410,1410,0
20240704,163400,2464157256,1410,1410,1410,1410,0
20240704,163300,2464157256,1410,1410,1410,1410,38757
20240704,163200,2464157256,1410,1410,1410,1410,0
20240704,163100,2464157256,1410,1410,1410,1410,0
20240704,163000,2464157256,1410,1410,1410,1410,0
20240704,162900,2464157256,1410,1410,1410,1410,0
20240704,162800,2464157256,1410,1410,1410,1410,0
20240704,162700,2464157256,1410,1410,1410,1410,0
20240704,162600,2464157256,1410,1410,1410,1410,0
20240704,162500,2464157256,1410,1410,1410,1410,0
20240704,162400,2464157256,1410,1410,1410,1410,0
20240704,162300,2464157256,1410,1410,1410,1410,0
20240704,162200,2464157256,1410,1410,1410,1410,0
20240704,162100,2464157256,1410,1410,1410,1410,0
20240704,162000,2464157256,1410,1410,1410,1410,0
20240704,161900,2464157256,1410,1410,1410,1410,0
20240704,161800,2464157256,1410,1410,1410,1410,0
20240704,161700,2464157256,1410,1410,1410,1410,0
20240704,161600,2464157256,1410,1410,1410,1410,0
20240704,161500,2464157256,1410,1410,1410,1410,0
20240704,161400,2464157256,1410,1410,1410,1410,0
20240704,161300,2464157256,1410,1410,1410,1410,0
20240704,161200,2464157256,1410,1410,1410,1410,0
20240704,161100,2464157256,1410,1410,1410,1410,0
20240704,161000,2464157256,1410,1410,1410,1410,0
20240704,160900,2464157256,1410,1410,1410,1410,0
20240704,160800,2464157256,1410,1410,1410,1410,0
20240704,160700,2464157256,1410,1410,1410,1410,0
20240704,160600,2464157256,1410,1410,1410,1410,0
20240704,160500,2464157256,1410,1410,1410,1410,0
20240704,160400,2464157256,1410,1410,1410,1410,0
20240704,160300,2464157256,1410,1410,1410,1410,38757
20240704,160200,2464157256,1410,1410,1410,1410,0
20240704,160100,2464157256,1410,1410,1410,1410,0
20240704,160000,2464157256,1410,1410,1410,1410,0
20240704,155900,2464157256,1410,1410,1410,1410,0
20240704,155800,2464157256,1410,1410,1410,1410,0
20240704,155700,2464157256,1410,1410,1410,1410,0
20240704,155600,2464157256,1410,1410,1410,1410,0
20240704,155500,2464157256,1410,1410,1410,1410,0
20240704,155400,2464157256,1410,1410,1410,1410,0
20240704,155300,2464157256,1410,1410,1410,1410,0
20240704,155200,2464157256,1410,1410,1410,1410,0
20240704,155100,2464157256,1410,1410,1410,1410,0
20240704,155000,2464157256,1410,1410,1410,1410,0
20240704,154900,2464157256,1410,1410,1410,1410,0
20240704,154800,2464157256,1410,1410,1410,1410,0
20240704,154700,2464157256,1410,1410,1410,1410,0
20240704,154600,2464157256,1410,1410,1410,1410,0
20240704,154500,2464157256,1410,1410,1410,1410,0
20240704,154400,2464157256,1410,1410,1410,1410,0
20240704,154300,2464157256,1410,1410,1410,1410,0
20240704,154200,2464157256,1410,1410,1410,1410,0
20240704,154100,2464157256,1410,1410,1410,1410,0
20240704,154000,2464157256,1410,1410,1410,1410,0
20240704,153900,2464157256,1410,1410,1410,1410,0
20240704,153800,2464157256,1410,1410,1410,1410,0
20240704,153700,2464157256,1410,1410,1410,1410,0
20240704,153600,2464157256,1410,1410,1410,1410,0
20240704,153500,2464157256,1410,1410,1410,1410,0
20240704,153400,2464157256,1410,1410,1410,1410,0
20240704,153300,2464157256,1410,1410,1410,1410,38757
20240704,153200,2464157256,1410,1410,1410,1410,0
20240704,153100,2464157256,1410,1410,1410,1410,0
20240704,153000,2464157256,1410,1410,1410,1410,38757
20240704,152900,2409509886,1419,1419,1419,1419,0
20240704,152800,2409509886,1419,1419,1419,1419,0
20240704,152700,2409509886,1419,1419,1419,1419,0
20240704,152600,2409509886,1419,1419,1419,1419,0
20240704,152500,2409509886,1419,1419,1419,1419,0
20240704,152400,2409509886,1419,1419,1419,1419,0
20240704,152300,2409509886,1419,1419,1419,1419,0
20240704,152200,2409509886,1419,1419,1419,1419,0
20240704,152100,2409509886,1419,1419,1419,1419,0
20240704,152000,2409509886,1419,1419,1419,1419,0
20240704,151900,2409509886,1419,1414,1419,1410,15449
20240704,151800,2387689153,1415,1419,1419,1414,25629
20240704,151700,2351391425,1419,1421,1421,1417,14677
20240704,151600,2330577909,1421,1424,1424,1420,2806
20240704,151500,2326591188,1425,1425,1425,1425,261
20240704,151400,2326219263,1426,1420,1426,1420,1301
20240704,151300,2324371837,1420,1423,1427,1420,8685
20240704,151200,2312027485,1427,1427,1427,1423,769
20240704,151100,2310932794,1427,1427,1427,1422,2211
20240704,151000,2307786897,1423,1427,1427,1423,929
20240704,150900,2306462847,1427,1425,1427,1425,3148
20240704,150800,2301972716,1425,1426,1426,1423,2344
20240704,150700,2298633459,1426,1425,1426,1425,2377
20240704,150600,2295245933,1426,1422,1426,1422,2801
20240704,150500,2291257542,1422,1420,1422,1419,4274
20240704,150400,2285188778,1420,1419,1420,1419,374
20240704,150300,2284658056,1419,1418,1419,1417,4181
20240704,150200,2278729588,1418,1417,1422,1417,228
20240704,150100,2278405485,1422,1421,1422,1415,19956
20240704,150000,2250085683,1421,1421,1422,1420,3492
20240704,145900,2245126508,1422,1422,1422,1421,2022
20240704,145800,2242252410,1423,1422,1423,1421,6344
20240704,145700,2233234352,1422,1424,1424,1422,11732
20240704,145600,2216542866,1425,1427,1427,1424,7614
20240704,145500,2205696739,1427,1427,1427,1427,239
20240704,145400,2205355686,1427,1426,1427,1425,2010
20240704,145300,2202489426,1427,1427,1427,1427,3180
20240704,145200,2197951566,1427,1426,1427,1426,3
20240704,145100,2197947286,1427,1427,1427,1427,305
20240704,145000,2197512051,1427,1426,1427,1426,880
20240704,144900,2196256495,1428,1428,1428,1427,114
20240704,144800,2196093713,1429,1429,1429,1426,4321
20240704,144700,2189928505,1427,1429,1429,1427,235
20240704,144600,2189592900,1427,1427,1427,1427,176
20240704,144500,2189341748,1429,1430,1430,1429,147
20240704,144400,2189131683,1431,1431,1431,1431,1
20240704,144300,2189130252,1430,1430,1430,1430,100
20240704,144200,2188987252,1431,1425,1431,1425,3902
20240704,144100,2183426826,1425,1429,1429,1425,2533
20240704,144000,2179814237,1429,1429,1429,1427,6046
20240704,143900,2171181925,1429,1428,1429,1428,22061
20240704,143800,2139674502,1429,1429,1429,1429,392
20240704,143700,2139114334,1429,1429,1429,1429,154
20240704,143600,2138894268,1428,1428,1429,1428,2155
20240704,143500,2135816925,1429,1429,1429,1429,1555
20240704,143400,2133594830,1430,1430,1430,1430,1523
20240704,143300,2131416940,1430,1430,1430,1430,2510
20240704,143200,2127827640,1434,1435,1435,1430,3210
20240704,143100,2123236804,1435,1435,1435,1435,0
20240704,143000,2123236804,1435,1435,1435,1435,1
20240704,142900,2123235369,1430,1431,1435,1430,3304
20240704,142800,2118510054,1431,1431,1431,1431,0
20240704,142700,2118510054,1431,1437,1437,1431,16222
20240704,142600,2095279879,1438,1436,1438,1436,485
20240704,142500,2094583373,1438,1437,1438,1437,7637
20240704,142400,2083608994,1437,1437,1438,1437,1120
20240704,142300,2081999167,1437,1437,1437,1437,247
20240704,142200,2081644228,1437,1437,1437,1437,10
20240704,142100,2081629858,1431,1431,1431,1431,3203
20240704,142000,2077046365,1438,1430,1438,1430,486
20240704,141900,2076351092,1431,1436,1436,1431,1312
20240704,141800,2074473615,1438,1438,1438,1438,6
20240704,141700,2074464987,1438,1431,1438,1431,2935
20240704,141600,2070264754,1438,1438,1438,1438,50
20240704,141500,2070192854,1439,1439,1440,1439,85
20240704,141400,2070070498,1439,1429,1441,1429,347
20240704,141300,2069573688,1427,1428,1430,1427,354
20240704,141200,2069067965,1427,1428,1428,1427,658
20240704,141100,2068128756,1429,1429,1429,1429,383
20240704,141000,2067581449,1430,1430,1430,1429,609
20240704,140900,2066710580,1430,1430,1435,1430,476
20240704,140800,2066029225,1435,1435,1435,1435,1488
20240704,140700,2063893945,1440,1434,1440,1430,2010
20240704,140600,2061015768,1440,1436,1440,1436,5258
20240704,140500,2053453898,1436,1433,1436,1433,512
20240704,140400,2052720172,1436,1433,1436,1433,17
20240704,140300,2052695781,1433,1434,1438,1433,2424
20240704,140200,2049218267,1434,1434,1434,1433,415
20240704,140100,2048623207,1434,1433,1434,1432,1512
20240704,140000,2046456501,1434,1431,1434,1430,1240
20240704,135900,2044682950,1430,1427,1430,1427,2332
20240704,135800,2041351858,1427,1425,1427,1425,792
20240704,135700,2040223046,1427,1427,1428,1427,865
20240704,135600,2038988689,1427,1427,1427,1427,347
20240704,135500,2038493520,1427,1425,1427,1425,3284
20240704,135400,2033813554,1425,1425,1425,1424,1721
20240704,135300,2031362789,1425,1425,1425,1425,2684
20240704,135200,2027538089,1425,1425,1425,1425,1
20240704,135100,2027536664,1426,1426,1426,1426,60
20240704,135000,2027451104,1425,1425,1425,1424,2355
20240704,134900,2024095236,1425,1424,1426,1424,880
20240704,134800,2022841036,1424,1425,1425,1424,1225
20240704,134700,2021095988,1426,1425,1426,1425,163
20240704,134600,2020863703,1426,1426,1426,1426,10
20240704,134500,2020849443,1426,1426,1426,1426,100
20240704,134400,2020706843,1427,1426,1427,1426,1586
20240704,134300,2018444881,1426,1427,1427,1426,64
20240704,134200,2018353557,1423,1423,1423,1423,1703
20240704,134100,2015930188,1422,1422,1422,1421,1383
20240704,134000,2013963863,1423,1421,1423,1421,17050
20240704,133900,1989734807,1421,1421,1421,1420,857
20240704,133800,1988517043,1420,1421,1421,1420,3149
20240704,133700,1984045095,1421,1422,1422,1420,13207
20240704,133600,1965278946,1422,1422,1422,1421,1104
20240704,133500,1963709778,1422,1422,1422,1421,536
20240704,133400,1962947656,1422,1422,1422,1421,1728
20240704,133300,1960490441,1422,1429,1429,1421,9422
20240704,133200,1947085462,1423,1422,1425,1422,9324
20240704,133100,1933816254,1422,1422,1423,1421,8218
20240704,133000,1922131695,1423,1424,1424,1423,3497
20240704,132900,1917154955,1425,1425,1426,1425,9995
20240704,132800,1902911470,1425,1427,1427,1425,3165
20240704,132700,1898397533,1427,1429,1429,1426,1936
20240704,132600,1895635644,1430,1432,1432,1425,27271
20240704,132500,1856649398,1432,1436,1436,1432,36916
20240704,132400,1803696407,1436,1437,1437,1436,24430
20240704,132300,1768614402,1437,1439,1439,1436,10832
20240704,132200,1753047157,1437,1436,1439,1436,2473
20240704,132100,1749493311,1436,1438,1438,1436,400
20240704,132000,1748918613,1439,1439,1439,1439,54
20240704,131900,1748840907,1439,1437,1439,1436,1102
20240704,131800,1747256427,1438,1438,1438,1438,0
20240704,131700,1747256427,1438,1437,1438,1437,1380
20240704,131600,1745273357,1438,1438,1439,1438,971
20240704,131500,1743876819,1437,1437,1438,1435,2259
20240704,131400,1740633536,1436,1434,1436,1434,562
20240704,131300,1739827527,1432,1433,1433,1432,3030
20240704,131200,1735486527,1433,1433,1433,1433,3492
20240704,131100,1730482491,1433,1433,1433,1432,657
20240704,131000,1729541519,1433,1433,1433,1433,542
20240704,130900,1728764833,1433,1434,1434,1433,1792
20240704,130800,1726196874,1434,1435,1435,1434,1087
20240704,130700,1724638112,1435,1433,1435,1433,2491
20240704,130600,1721067791,1433,1437,1437,1433,5691
20240704,130500,1712905022,1438,1438,1438,1438,0
20240704,130400,1712905022,1438,1437,1438,1437,119
20240704,130300,1712733989,1438,1438,1438,1438,101
20240704,130200,1712588751,1439,1439,1439,1439,90
20240704,130100,1712459241,1439,1439,1439,1439,104
20240704,130000,1712309585,1435,1439,1439,1435,709
20240704,125900,1711290170,1439,1437,1439,1435,432
20240704,125800,1710668844,1437,1434,1437,1434,2598
20240704,125700,1706940701,1434,1437,1437,1434,638
20240704,125600,1706024835,1437,1433,1437,1433,2977
20240704,125500,1701757272,1433,1433,1433,1432,4466
20240704,125400,1695361752,1433,1433,1433,1432,4129
20240704,125300,1689445420,1433,1434,1435,1433,3163
20240704,125200,1684909611,1434,1434,1434,1434,251
20240704,125100,1684549677,1435,1436,1436,1435,11627
20240704,125000,1667862172,1437,1436,1437,1436,12700
20240704,124900,1649624872,1436,1437,1437,1436,6678
20240704,124800,1640033736,1437,1439,1439,1437,4137
20240704,124700,1634083060,1439,1442,1442,1439,1493
20240704,124600,1631932034,1442,1442,1442,1442,0
20240704,124500,1631932034,1442,1441,1442,1441,1148
20240704,124400,1630277128,1442,1442,1442,1442,65
20240704,124300,1630183398,1442,1442,1442,1442,40
20240704,124200,1630125718,1438,1437,1438,1437,5
20240704,124100,1630118532,1443,1443,1443,1443,1
20240704,124000,1630117089,1436,1444,1444,1436,1045
20240704,123900,1628616149,1444,1437,1444,1435,2405
20240704,123800,1625163943,1443,1443,1443,1443,13
20240704,123700,1625145184,1444,1444,1445,1444,505
20240704,123600,1624415694,1445,1438,1445,1435,5646
20240704,123500,1616303372,1437,1435,1437,1434,1166
20240704,123400,1614628774,1436,1436,1436,1433,2904
20240704,123300,1610460046,1433,1433,1436,1433,216
20240704,123200,1610150367,1436,1433,1436,1433,6536
20240704,123100,1600784246,1433,1435,1436,1433,10168
20240704,123000,1586197810,1435,1441,1442,1435,29835
20240704,122900,1543246014,1442,1442,1445,1442,2655
20240704,122800,1539414285,1442,1443,1448,1442,3154
20240704,122700,1534866090,1443,1443,1448,1442,3575
20240704,122600,1529707383,1443,1447,1448,1443,7038
20240704,122500,1519536805,1447,1448,1448,1447,1515
20240704,122400,1517344583,1448,1448,1448,1448,0
20240704,122300,1517344583,1448,1448,1448,1448,886
20240704,122200,1516061655,1452,1453,1453,1449,86
20240704,122100,1515936921,1449,1451,1451,1449,3932
20240704,122000,1510234375,1453,1453,1453,1453,0
20240704,121900,1510234375,1453,1453,1453,1453,0
20240704,121800,1510234375,1453,1453,1453,1453,100
20240704,121700,1510089075,1453,1451,1453,1451,44
20240704,121600,1510025225,1451,1451,1451,1451,0
20240704,121500,1510025225,1451,1451,1452,1451,301
20240704,121400,1509588324,1451,1451,1455,1451,215
20240704,121300,1509276355,1451,1452,1452,1451,3266
20240704,121200,1504537355,1455,1455,1455,1455,3
20240704,121100,1504532990,1455,1452,1455,1452,633
20240704,121000,1503613871,1455,1452,1455,1451,1016
20240704,120900,1502139490,1455,1452,1455,1451,476
20240704,120800,1501448809,1451,1455,1455,1451,1038
20240704,120700,1499940456,1451,1451,1451,1451,684
20240704,120600,1498947972,1457,1457,1457,1457,0
20240704,120500,1498947972,1457,1450,1457,1450,330
20240704,120400,1498467879,1450,1450,1450,1450,2700
20240704,120300,1494552879,1450,1450,1450,1450,45
20240704,120200,1494487629,1450,1450,1454,1450,975
20240704,120100,1493073219,1446,1446,1446,1446,1
20240704,120000,1493071773,1446,1446,1446,1446,701
20240704,115900,1492058127,1449,1449,1450,1449,4771
20240704,115800,1485144183,1449,1448,1449,1448,500
20240704,115700,1484419955,1449,1449,1449,1449,1
20240704,115600,1484418506,1448,1445,1448,1445,5179
20240704,115500,1476931339,1445,1448,1448,1445,3584
20240704,115400,1471748552,1448,1446,1448,1446,29
20240704,115300,1471706598,1449,1448,1449,1445,2365
20240704,115200,1468284374,1448,1448,1448,1445,864
20240704,115100,1467033470,1445,1446,1450,1445,6345
20240704,115000,1457860093,1446,1449,1449,1446,9365
20240704,114900,1444298515,1450,1452,1452,1450,29221
20240704,114800,1401923821,1451,1451,1451,1451,212
20240704,114700,1401616209,1454,1452,1454,1451,252
20240704,114600,1401250346,1450,1453,1453,1450,17632
20240704,114500,1375668773,1452,1458,1458,1452,20503
20240704,114400,1345829055,1458,1456,1458,1456,5406
20240704,114300,1337957699,1454,1456,1456,1454,13669
20240704,114200,1318056223,1456,1456,1458,1456,6814
20240704,114100,1308131491,1456,1458,1458,1456,33
20240704,114000,1308083383,1458,1458,1458,1458,6
20240704,113900,1308074635,1458,1458,1458,1458,1
20240704,113800,1308073177,1457,1457,1457,1457,546
20240704,113700,1307277655,1457,1458,1460,1457,588
20240704,113600,1306419419,1459,1459,1460,1459,1606
20240704,113500,1304075266,1461,1461,1461,1461,2
20240704,113400,1304072344,1459,1456,1459,1455,12191
20240704,113300,1286288037,1456,1456,1456,1456,3
20240704,113200,1286283669,1456,1456,1456,1456,810
20240704,113100,1285104309,1456,1456,1456,1456,1428
20240704,113000,1283025141,1456,1456,1456,1455,397
20240704,112900,1282447129,1456,1456,1456,1456,1029
20240704,112800,1280948905,1456,1455,1456,1455,707
20240704,112700,1279919813,1455,1456,1456,1455,699
20240704,112600,1278902668,1456,1456,1456,1456,85
20240704,112500,1278778908,1456,1456,1456,1456,1000
20240704,112400,1277322908,1456,1452,1456,1452,2627
20240704,112300,1273502572,1451,1453,1453,1451,5590
20240704,112200,1265387098,1453,1456,1456,1453,1070
20240704,112100,1263832343,1456,1456,1456,1456,9
20240704,112000,1263819239,1456,1456,1456,1456,501
20240704,111900,1263089783,1456,1456,1456,1456,8
20240704,111800,1263078135,1456,1454,1456,1454,93
20240704,111700,1262942827,1456,1456,1456,1456,80
20240704,111600,1262826347,1455,1455,1455,1455,500
20240704,111500,1262098847,1456,1454,1456,1454,1112
20240704,111400,1260481959,1454,1454,1454,1454,601
20240704,111300,1259608105,1454,1454,1454,1454,1
20240704,111200,1259606651,1459,1459,1459,1459,0
20240704,111100,1259606651,1459,1459,1459,1459,1
20240704,111000,1259605192,1453,1452,1453,1452,1042
20240704,110900,1258091667,1452,1453,1453,1452,1710
20240704,110800,1255608746,1453,1453,1453,1453,691
20240704,110700,1254604723,1453,1453,1458,1453,7489
20240704,110600,1243723201,1453,1460,1460,1453,1941
20240704,110500,1240898168,1460,1460,1460,1460,1746
20240704,110400,1238349008,1460,1460,1460,1460,302
20240704,110300,1237908088,1453,1453,1453,1453,472
20240704,110200,1237222272,1453,1453,1459,1453,4790
20240704,110100,1230235042,1454,1455,1455,1454,2276
20240704,110000,1226925664,1455,1460,1460,1455,681
20240704,105900,1225934399,1460,1455,1460,1455,569
20240704,105800,1225106159,1460,1460,1460,1454,808
20240704,105700,1223931198,1455,1455,1455,1454,75
20240704,105600,1223822074,1455,1454,1455,1454,551
20240704,105500,1223020569,1453,1454,1454,1453,3537
20240704,105400,1217879734,1454,1455,1455,1454,101
20240704,105300,1217732780,1454,1454,1454,1454,285
20240704,105200,1217318390,1454,1457,1457,1454,1213
20240704,105100,1215553928,1457,1460,1460,1457,1002
20240704,105000,1214091014,1460,1460,1460,1460,240
20240704,104900,1213740614,1462,1457,1462,1457,3935
20240704,104800,1207991525,1457,1457,1457,1457,10
20240704,104700,1207976955,1457,1454,1457,1454,423
20240704,104600,1207361067,1454,1457,1457,1454,418
20240704,104500,1206752941,1457,1457,1457,1454,2953
20240704,104400,1202456991,1462,1452,1462,1452,4206
20240704,104300,1196328345,1452,1452,1452,1452,329
20240704,104200,1195850637,1452,1450,1452,1450,1001
20240704,104100,1194399185,1450,1451,1451,1450,691
20240704,104000,1193396776,1451,1451,1451,1450,5086
20240704,103900,1186021640,1451,1452,1452,1450,3373
20240704,103800,1181127462,1452,1451,1452,1451,3456
20240704,103700,1176111785,1451,1452,1455,1451,4601
20240704,103600,1169434482,1452,1451,1452,1451,5292
20240704,103500,1161755780,1452,1452,1452,1451,51
20240704,103400,1161681729,1452,1452,1455,1452,1456
20240704,103300,1159567614,1451,1453,1457,1451,16760
20240704,103200,1135237193,1453,1457,1457,1453,22431
20240704,103100,1102608778,1455,1456,1457,1455,1808
20240704,103000,1099976348,1456,1456,1457,1456,2937
20240704,102900,1095700021,1456,1457,1457,1455,9016
20240704,102800,1082572723,1457,1457,1457,1456,3997
20240704,102700,1076749106,1457,1457,1457,1456,701
20240704,102600,1075727750,1457,1459,1459,1457,2319
20240704,102500,1072348905,1456,1459,1459,1456,5086
20240704,102400,1064936419,1460,1460,1460,1460,1091
20240704,102300,1063343559,1460,1460,1460,1460,370
20240704,102200,1062803359,1460,1460,1460,1460,25
20240704,102100,1062766859,1460,1460,1460,1459,454
20240704,102000,1062104020,1460,1460,1460,1460,2051
20240704,101900,1059109560,1459,1458,1459,1458,1049
20240704,101800,1057579869,1458,1457,1459,1457,30
20240704,101700,1057536155,1456,1459,1459,1456,5750
20240704,101600,1049158542,1460,1461,1461,1458,1017
20240704,101500,1047675716,1458,1461,1461,1458,104
20240704,101400,1047524072,1458,1461,1461,1458,751
20240704,101300,1046427299,1462,1461,1462,1461,621
20240704,101200,1045519541,1461,1459,1461,1458,7263
20240704,101100,1034917901,1458,1457,1459,1457,1077
20240704,101000,1033348669,1459,1457,1459,1457,1319
20240704,100900,1031425708,1457,1458,1460,1457,9120
20240704,100800,1018128837,1458,1458,1459,1458,2526
20240704,100700,1014445922,1458,1460,1460,1458,27604
20240704,100600,974158142,1460,1460,1461,1460,410
20240704,100500,973559310,1461,1462,1462,1461,2926
20240704,100400,969284298,1467,1461,1468,1461,2292
20240704,100300,965924286,1463,1462,1463,1461,1382
20240704,100200,963903839,1462,1465,1465,1462,6690
20240704,100100,954120516,1463,1466,1468,1463,842
20240704,100000,952885476,1463,1464,1468,1463,85
20240704,095900,952761063,1468,1463,1468,1463,3401
20240704,095800,947777321,1463,1463,1463,1462,1638
20240704,095700,945380999,1464,1468,1469,1463,3602
20240704,095600,940102079,1468,1466,1470,1466,7224
20240704,095500,929491340,1468,1467,1468,1464,1646
20240704,095400,927076033,1466,1462,1466,1462,2802
20240704,095300,922970108,1462,1461,1468,1461,8069
20240704,095200,911143917,1461,1462,1465,1460,7581
20240704,095100,900060919,1462,1462,1463,1462,136
20240704,095000,899862066,1462,1462,1465,1462,104
20240704,094900,899710006,1462,1462,1462,1461,810
20240704,094800,898525792,1461,1462,1463,1461,6579
20240704,094700,888913286,1461,1463,1465,1461,6916
20240704,094600,878807072,1463,1464,1464,1463,2444
20240704,094500,875231483,1463,1462,1467,1462,2646
20240704,094400,871362671,1462,1467,1467,1462,8083
20240704,094300,859543121,1463,1463,1463,1463,202
20240704,094200,859247595,1463,1462,1463,1462,1504
20240704,094100,857048586,1462,1462,1463,1462,1592
20240704,094000,854720482,1462,1464,1467,1462,9053
20240704,093900,841451199,1465,1464,1465,1464,458
20240704,093800,840780480,1465,1465,1465,1465,938
20240704,093700,839406310,1466,1469,1469,1466,2469
20240704,093600,835783997,1469,1467,1469,1467,5344
20240704,093500,827937086,1467,1467,1467,1463,2224
20240704,093400,824674721,1462,1464,1467,1462,7849
20240704,093300,813187626,1463,1464,1464,1462,2048
20240704,093200,810190454,1464,1465,1467,1464,5739
20240704,093100,801779822,1468,1466,1468,1465,9100
20240704,093000,788432846,1465,1465,1465,1464,668
20240704,092900,787454271,1465,1466,1466,1464,932
20240704,092800,786088503,1463,1467,1467,1463,80
20240704,092700,785971205,1465,1460,1465,1460,12981
20240704,092600,766988736,1460,1460,1463,1460,520
20240704,092500,766229530,1459,1458,1459,1458,1376
20240704,092400,764222580,1459,1458,1464,1458,685
20240704,092300,763223267,1458,1459,1465,1457,7143
20240704,092200,752805843,1458,1458,1465,1458,5631
20240704,092100,744595070,1458,1458,1463,1458,1332
20240704,092000,742648943,1458,1463,1463,1458,10142
20240704,091900,727835809,1463,1462,1468,1462,6837
20240704,091800,717835512,1461,1463,1469,1461,11569
20240704,091700,700912454,1463,1463,1473,1462,15927
20240704,091600,677533940,1463,1463,1470,1463,4544
20240704,091500,670873682,1463,1471,1471,1462,693
20240704,091400,669856127,1472,1462,1474,1458,4753
20240704,091300,662900788,1462,1452,1465,1450,21774
20240704,091200,631237342,1452,1460,1462,1452,33273
20240704,091100,582751599,1460,1465,1465,1459,52882
20240704,091000,505452611,1465,1469,1470,1465,17774
20240704,090900,479376114,1469,1473,1474,1469,36711
20240704,090800,425360155,1473,1474,1478,1472,12212
20240704,090700,407362639,1474,1478,1478,1474,11821
20240704,090600,389916085,1478,1476,1485,1475,4719
20240704,090500,382941221,1476,1472,1476,1472,11562
20240704,090400,365898363,1471,1477,1479,1468,17295
20240704,090300,340439736,1479,1470,1479,1470,7033
20240704,090200,330074538,1470,1471,1475,1464,49306
20240704,090100,257661619,1472,1481,1488,1472,30067
20240704,090000,213235341,1481,1482,1490,1468,132985