stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,210400,5220717637,1427,1427,1427,1427,16012
20240708,210300,5220717637,1427,1427,1427,1427,0
20240708,210200,5220717637,1427,1427,1427,1427,0
20240708,210100,5220717637,1427,1427,1427,1427,0
20240708,210000,5220717637,1427,1427,1427,1427,0
20240708,205900,5220717637,1427,1427,1427,1427,0
20240708,205800,5220717637,1427,1427,1427,1427,0
20240708,205700,5220717637,1427,1427,1427,1427,0
20240708,205600,5220717637,1427,1427,1427,1427,0
20240708,205500,5220717637,1427,1427,1427,1427,0
20240708,205400,5220717637,1427,1427,1427,1427,0
20240708,205300,5220717637,1427,1427,1427,1427,0
20240708,205200,5220717637,1427,1427,1427,1427,0
20240708,205100,5220717637,1427,1427,1427,1427,0
20240708,205000,5220717637,1427,1427,1427,1427,0
20240708,204900,5220717637,1427,1427,1427,1427,0
20240708,204800,5220717637,1427,1427,1427,1427,0
20240708,204700,5220717637,1427,1427,1427,1427,0
20240708,204600,5220717637,1427,1427,1427,1427,0
20240708,204500,5220717637,1427,1427,1427,1427,0
20240708,204400,5220717637,1427,1427,1427,1427,0
20240708,204300,5220717637,1427,1427,1427,1427,0
20240708,204200,5220717637,1427,1427,1427,1427,0
20240708,204100,5220717637,1427,1427,1427,1427,0
20240708,204000,5220717637,1427,1427,1427,1427,0
20240708,203900,5220717637,1427,1427,1427,1427,0
20240708,203800,5220717637,1427,1427,1427,1427,0
20240708,203700,5220717637,1427,1427,1427,1427,0
20240708,203600,5220717637,1427,1427,1427,1427,0
20240708,203500,5220717637,1427,1427,1427,1427,0
20240708,203400,5220717637,1427,1427,1427,1427,16012
20240708,203300,5220717637,1427,1427,1427,1427,0
20240708,203200,5220717637,1427,1427,1427,1427,0
20240708,203100,5220717637,1427,1427,1427,1427,0
20240708,203000,5220717637,1427,1427,1427,1427,0
20240708,202900,5220717637,1427,1427,1427,1427,0
20240708,202800,5220717637,1427,1427,1427,1427,0
20240708,202700,5220717637,1427,1427,1427,1427,0
20240708,202600,5220717637,1427,1427,1427,1427,0
20240708,202500,5220717637,1427,1427,1427,1427,0
20240708,202400,5220717637,1427,1427,1427,1427,0
20240708,202300,5220717637,1427,1427,1427,1427,0
20240708,202200,5220717637,1427,1427,1427,1427,0
20240708,202100,5220717637,1427,1427,1427,1427,0
20240708,202000,5220717637,1427,1427,1427,1427,0
20240708,201900,5220717637,1427,1427,1427,1427,0
20240708,201800,5220717637,1427,1427,1427,1427,0
20240708,201700,5220717637,1427,1427,1427,1427,0
20240708,201600,5220717637,1427,1427,1427,1427,0
20240708,201500,5220717637,1427,1427,1427,1427,0
20240708,201400,5220717637,1427,1427,1427,1427,0
20240708,201300,5220717637,1427,1427,1427,1427,0
20240708,201200,5220717637,1427,1427,1427,1427,0
20240708,201100,5220717637,1427,1427,1427,1427,0
20240708,201000,5220717637,1427,1427,1427,1427,0
20240708,200900,5220717637,1427,1427,1427,1427,0
20240708,200800,5220717637,1427,1427,1427,1427,0
20240708,200700,5220717637,1427,1427,1427,1427,0
20240708,200600,5220717637,1427,1427,1427,1427,0
20240708,200500,5220717637,1427,1427,1427,1427,0
20240708,200400,5220717637,1427,1427,1427,1427,16012
20240708,200300,5220717637,1427,1427,1427,1427,0
20240708,200200,5220717637,1427,1427,1427,1427,0
20240708,200100,5220717637,1427,1427,1427,1427,0
20240708,200000,5220717637,1427,1427,1427,1427,0
20240708,195900,5220717637,1427,1427,1427,1427,0
20240708,195800,5220717637,1427,1427,1427,1427,0
20240708,195700,5220717637,1427,1427,1427,1427,0
20240708,195600,5220717637,1427,1427,1427,1427,0
20240708,195500,5220717637,1427,1427,1427,1427,0
20240708,195400,5220717637,1427,1427,1427,1427,0
20240708,195300,5220717637,1427,1427,1427,1427,0
20240708,195200,5220717637,1427,1427,1427,1427,0
20240708,195100,5220717637,1427,1427,1427,1427,0
20240708,195000,5220717637,1427,1427,1427,1427,0
20240708,194900,5220717637,1427,1427,1427,1427,0
20240708,194800,5220717637,1427,1427,1427,1427,0
20240708,194700,5220717637,1427,1427,1427,1427,0
20240708,194600,5220717637,1427,1427,1427,1427,0
20240708,194500,5220717637,1427,1427,1427,1427,0
20240708,194400,5220717637,1427,1427,1427,1427,0
20240708,194300,5220717637,1427,1427,1427,1427,0
20240708,194200,5220717637,1427,1427,1427,1427,0
20240708,194100,5220717637,1427,1427,1427,1427,0
20240708,194000,5220717637,1427,1427,1427,1427,0
20240708,193900,5220717637,1427,1427,1427,1427,0
20240708,193800,5220717637,1427,1427,1427,1427,0
20240708,193700,5220717637,1427,1427,1427,1427,0
20240708,193600,5220717637,1427,1427,1427,1427,0
20240708,193500,5220717637,1427,1427,1427,1427,0
20240708,193400,5220717637,1427,1427,1427,1427,16012
20240708,193300,5220717637,1427,1427,1427,1427,0
20240708,193200,5220717637,1427,1427,1427,1427,0
20240708,193100,5220717637,1427,1427,1427,1427,0
20240708,193000,5220717637,1427,1427,1427,1427,0
20240708,192900,5220717637,1427,1427,1427,1427,0
20240708,192800,5220717637,1427,1427,1427,1427,0
20240708,192700,5220717637,1427,1427,1427,1427,0
20240708,192600,5220717637,1427,1427,1427,1427,0
20240708,192500,5220717637,1427,1427,1427,1427,0
20240708,192400,5220717637,1427,1427,1427,1427,0
20240708,192300,5220717637,1427,1427,1427,1427,0
20240708,192200,5220717637,1427,1427,1427,1427,0
20240708,192100,5220717637,1427,1427,1427,1427,0
20240708,192000,5220717637,1427,1427,1427,1427,0
20240708,191900,5220717637,1427,1427,1427,1427,0
20240708,191800,5220717637,1427,1427,1427,1427,0
20240708,191700,5220717637,1427,1427,1427,1427,0
20240708,191600,5220717637,1427,1427,1427,1427,0
20240708,191500,5220717637,1427,1427,1427,1427,0
20240708,191400,5220717637,1427,1427,1427,1427,0
20240708,191300,5220717637,1427,1427,1427,1427,0
20240708,191200,5220717637,1427,1427,1427,1427,0
20240708,191100,5220717637,1427,1427,1427,1427,0
20240708,191000,5220717637,1427,1427,1427,1427,0
20240708,190900,5220717637,1427,1427,1427,1427,0
20240708,190800,5220717637,1427,1427,1427,1427,0
20240708,190700,5220717637,1427,1427,1427,1427,0
20240708,190600,5220717637,1427,1427,1427,1427,0
20240708,190500,5220717637,1427,1427,1427,1427,0
20240708,190400,5220717637,1427,1427,1427,1427,16012
20240708,190300,5220717637,1427,1427,1427,1427,0
20240708,190200,5220717637,1427,1427,1427,1427,0
20240708,190100,5220717637,1427,1427,1427,1427,0
20240708,190000,5220717637,1427,1427,1427,1427,0
20240708,185900,5220717637,1427,1427,1427,1427,0
20240708,185800,5220717637,1427,1427,1427,1427,0
20240708,185700,5220717637,1427,1427,1427,1427,0
20240708,185600,5220717637,1427,1427,1427,1427,0
20240708,185500,5220717637,1427,1427,1427,1427,0
20240708,185400,5220717637,1427,1427,1427,1427,0
20240708,185300,5220717637,1427,1427,1427,1427,0
20240708,185200,5220717637,1427,1427,1427,1427,0
20240708,185100,5220717637,1427,1427,1427,1427,0
20240708,185000,5220717637,1427,1427,1427,1427,0
20240708,184900,5220717637,1427,1427,1427,1427,0
20240708,184800,5220717637,1427,1427,1427,1427,0
20240708,184700,5220717637,1427,1427,1427,1427,0
20240708,184600,5220717637,1427,1427,1427,1427,0
20240708,184500,5220717637,1427,1427,1427,1427,0
20240708,184400,5220717637,1427,1427,1427,1427,0
20240708,184300,5220717637,1427,1427,1427,1427,0
20240708,184200,5220717637,1427,1427,1427,1427,0
20240708,184100,5220717637,1427,1427,1427,1427,0
20240708,184000,5220717637,1427,1427,1427,1427,0
20240708,183900,5220717637,1427,1427,1427,1427,0
20240708,183800,5220717637,1427,1427,1427,1427,0
20240708,183700,5220717637,1427,1427,1427,1427,0
20240708,183600,5220717637,1427,1427,1427,1427,0
20240708,183500,5220717637,1427,1427,1427,1427,0
20240708,183400,5220717637,1427,1427,1427,1427,16012
20240708,183300,5220717637,1427,1427,1427,1427,0
20240708,183200,5220717637,1427,1427,1427,1427,0
20240708,183100,5220717637,1427,1427,1427,1427,0
20240708,183000,5220717637,1427,1427,1427,1427,0
20240708,182900,5220717637,1427,1427,1427,1427,0
20240708,182800,5220717637,1427,1427,1427,1427,0
20240708,182700,5220717637,1427,1427,1427,1427,0
20240708,182600,5220717637,1427,1427,1427,1427,0
20240708,182500,5220717637,1427,1427,1427,1427,0
20240708,182400,5220717637,1427,1427,1427,1427,0
20240708,182300,5220717637,1427,1427,1427,1427,0
20240708,182200,5220717637,1427,1427,1427,1427,0
20240708,182100,5220717637,1427,1427,1427,1427,0
20240708,182000,5220717637,1427,1427,1427,1427,0
20240708,181900,5220717637,1427,1427,1427,1427,0
20240708,181800,5220717637,1427,1427,1427,1427,0
20240708,181700,5220717637,1427,1427,1427,1427,0
20240708,181600,5220717637,1427,1427,1427,1427,0
20240708,181500,5220717637,1427,1427,1427,1427,0
20240708,181400,5220717637,1427,1427,1427,1427,0
20240708,181300,5220717637,1427,1427,1427,1427,0
20240708,181200,5220717637,1427,1427,1427,1427,0
20240708,181100,5220717637,1427,1427,1427,1427,0
20240708,181000,5220717637,1427,1427,1427,1427,0
20240708,180900,5220717637,1427,1427,1427,1427,0
20240708,180800,5220717637,1427,1427,1427,1427,0
20240708,180700,5220717637,1427,1427,1427,1427,0
20240708,180600,5220717637,1427,1427,1427,1427,0
20240708,180500,5220717637,1427,1427,1427,1427,0
20240708,180400,5220717637,1427,1427,1427,1427,16012
20240708,180300,5220717637,1427,1427,1427,1427,0
20240708,180200,5220717637,1427,1427,1427,1427,0
20240708,180100,5220717637,1427,1427,1427,1427,0
20240708,180000,5220717637,1427,1427,1427,1427,0
20240708,175900,5220717637,1427,1427,1427,1427,0
20240708,175800,5220717637,1427,1427,1427,1427,0
20240708,175700,5220717637,1427,1427,1427,1427,0
20240708,175600,5220717637,1427,1427,1427,1427,0
20240708,175500,5220717637,1427,1427,1427,1427,0
20240708,175400,5220717637,1427,1427,1427,1427,0
20240708,175300,5220717637,1427,1427,1427,1427,0
20240708,175200,5220717637,1427,1427,1427,1427,0
20240708,175100,5220717637,1427,1427,1427,1427,0
20240708,175000,5220717637,1427,1427,1427,1427,0
20240708,174900,5220717637,1427,1427,1427,1427,0
20240708,174800,5220717637,1427,1427,1427,1427,0
20240708,174700,5220717637,1427,1427,1427,1427,0
20240708,174600,5220717637,1427,1427,1427,1427,0
20240708,174500,5220717637,1427,1427,1427,1427,0
20240708,174400,5220717637,1427,1427,1427,1427,0
20240708,174300,5220717637,1427,1427,1427,1427,0
20240708,174200,5220717637,1427,1427,1427,1427,0
20240708,174100,5220717637,1427,1427,1427,1427,0
20240708,174000,5220717637,1427,1427,1427,1427,0
20240708,173900,5220717637,1427,1427,1427,1427,0
20240708,173800,5220717637,1427,1427,1427,1427,0
20240708,173700,5220717637,1427,1427,1427,1427,0
20240708,173600,5220717637,1427,1427,1427,1427,0
20240708,173500,5220717637,1427,1427,1427,1427,0
20240708,173400,5220717637,1427,1427,1427,1427,16012
20240708,173300,5220717637,1427,1427,1427,1427,0
20240708,173200,5220717637,1427,1427,1427,1427,0
20240708,173100,5220717637,1427,1427,1427,1427,0
20240708,173000,5220717637,1427,1427,1427,1427,0
20240708,172900,5220717637,1427,1427,1427,1427,0
20240708,172800,5220717637,1427,1427,1427,1427,0
20240708,172700,5220717637,1427,1427,1427,1427,0
20240708,172600,5220717637,1427,1427,1427,1427,0
20240708,172500,5220717637,1427,1427,1427,1427,0
20240708,172400,5220717637,1427,1427,1427,1427,0
20240708,172300,5220717637,1427,1427,1427,1427,0
20240708,172200,5220717637,1427,1427,1427,1427,0
20240708,172100,5220717637,1427,1427,1427,1427,0
20240708,172000,5220717637,1427,1427,1427,1427,0
20240708,171900,5220717637,1427,1427,1427,1427,0
20240708,171800,5220717637,1427,1427,1427,1427,0
20240708,171700,5220717637,1427,1427,1427,1427,0
20240708,171600,5220717637,1427,1427,1427,1427,0
20240708,171500,5220717637,1427,1427,1427,1427,0
20240708,171400,5220717637,1427,1427,1427,1427,0
20240708,171300,5220717637,1427,1427,1427,1427,0
20240708,171200,5220717637,1427,1427,1427,1427,0
20240708,171100,5220717637,1427,1427,1427,1427,0
20240708,171000,5220717637,1427,1427,1427,1427,0
20240708,170900,5220717637,1427,1427,1427,1427,0
20240708,170800,5220717637,1427,1427,1427,1427,0
20240708,170700,5220717637,1427,1427,1427,1427,0
20240708,170600,5220717637,1427,1427,1427,1427,0
20240708,170500,5220717637,1427,1427,1427,1427,0
20240708,170400,5220717637,1427,1427,1427,1427,16012
20240708,170300,5220717637,1427,1427,1427,1427,0
20240708,170200,5220717637,1427,1427,1427,1427,0
20240708,170100,5220717637,1427,1427,1427,1427,0
20240708,170000,5220717637,1427,1427,1427,1427,0
20240708,165900,5220717637,1427,1427,1427,1427,0
20240708,165800,5220717637,1427,1427,1427,1427,0
20240708,165700,5220717637,1427,1427,1427,1427,0
20240708,165600,5220717637,1427,1427,1427,1427,0
20240708,165500,5220717637,1427,1427,1427,1427,0
20240708,165400,5220717637,1427,1427,1427,1427,0
20240708,165300,5220717637,1427,1427,1427,1427,0
20240708,165200,5220717637,1427,1427,1427,1427,0
20240708,165100,5220717637,1427,1427,1427,1427,0
20240708,165000,5220717637,1427,1427,1427,1427,0
20240708,164900,5220717637,1427,1427,1427,1427,0
20240708,164800,5220717637,1427,1427,1427,1427,0
20240708,164700,5220717637,1427,1427,1427,1427,0
20240708,164600,5220717637,1427,1427,1427,1427,0
20240708,164500,5220717637,1427,1427,1427,1427,0
20240708,164400,5220717637,1427,1427,1427,1427,0
20240708,164300,5220717637,1427,1427,1427,1427,0
20240708,164200,5220717637,1427,1427,1427,1427,0
20240708,164100,5220717637,1427,1427,1427,1427,0
20240708,164000,5220717637,1427,1427,1427,1427,0
20240708,163900,5220717637,1427,1427,1427,1427,0
20240708,163800,5220717637,1427,1427,1427,1427,0
20240708,163700,5220717637,1427,1427,1427,1427,0
20240708,163600,5220717637,1427,1427,1427,1427,0
20240708,163500,5220717637,1427,1427,1427,1427,0
20240708,163400,5220717637,1427,1427,1427,1427,16012
20240708,163300,5220717637,1427,1427,1427,1427,0
20240708,163200,5220717637,1427,1427,1427,1427,0
20240708,163100,5220717637,1427,1427,1427,1427,0
20240708,163000,5220717637,1427,1427,1427,1427,0
20240708,162900,5220717637,1427,1427,1427,1427,0
20240708,162800,5220717637,1427,1427,1427,1427,0
20240708,162700,5220717637,1427,1427,1427,1427,0
20240708,162600,5220717637,1427,1427,1427,1427,0
20240708,162500,5220717637,1427,1427,1427,1427,0
20240708,162400,5220717637,1427,1427,1427,1427,0
20240708,162300,5220717637,1427,1427,1427,1427,0
20240708,162200,5220717637,1427,1427,1427,1427,0
20240708,162100,5220717637,1427,1427,1427,1427,0
20240708,162000,5220717637,1427,1427,1427,1427,0
20240708,161900,5220717637,1427,1427,1427,1427,0
20240708,161800,5220717637,1427,1427,1427,1427,0
20240708,161700,5220717637,1427,1427,1427,1427,0
20240708,161600,5220717637,1427,1427,1427,1427,0
20240708,161500,5220717637,1427,1427,1427,1427,0
20240708,161400,5220717637,1427,1427,1427,1427,0
20240708,161300,5220717637,1427,1427,1427,1427,0
20240708,161200,5220717637,1427,1427,1427,1427,0
20240708,161100,5220717637,1427,1427,1427,1427,0
20240708,161000,5220717637,1427,1427,1427,1427,0
20240708,160900,5220717637,1427,1427,1427,1427,0
20240708,160800,5220717637,1427,1427,1427,1427,0
20240708,160700,5220717637,1427,1427,1427,1427,0
20240708,160600,5220717637,1427,1427,1427,1427,0
20240708,160500,5220717637,1427,1427,1427,1427,0
20240708,160400,5220717637,1427,1427,1427,1427,16012
20240708,160300,5220717637,1427,1427,1427,1427,0
20240708,160200,5220717637,1427,1427,1427,1427,0
20240708,160100,5220717637,1427,1427,1427,1427,0
20240708,160000,5220717637,1427,1427,1427,1427,0
20240708,155900,5220717637,1427,1427,1427,1427,0
20240708,155800,5220717637,1427,1427,1427,1427,0
20240708,155700,5220717637,1427,1427,1427,1427,0
20240708,155600,5220717637,1427,1427,1427,1427,0
20240708,155500,5220717637,1427,1427,1427,1427,0
20240708,155400,5220717637,1427,1427,1427,1427,0
20240708,155300,5220717637,1427,1427,1427,1427,0
20240708,155200,5220717637,1427,1427,1427,1427,0
20240708,155100,5220717637,1427,1427,1427,1427,0
20240708,155000,5220717637,1427,1427,1427,1427,0
20240708,154900,5220717637,1427,1427,1427,1427,0
20240708,154800,5220717637,1427,1427,1427,1427,0
20240708,154700,5220717637,1427,1427,1427,1427,0
20240708,154600,5220717637,1427,1427,1427,1427,0
20240708,154500,5220717637,1427,1427,1427,1427,0
20240708,154400,5220717637,1427,1427,1427,1427,0
20240708,154300,5220717637,1427,1427,1427,1427,0
20240708,154200,5220717637,1427,1427,1427,1427,0
20240708,154100,5220717637,1427,1427,1427,1427,0
20240708,154000,5220717637,1427,1427,1427,1427,0
20240708,153900,5220717637,1427,1427,1427,1427,0
20240708,153800,5220717637,1427,1427,1427,1427,0
20240708,153700,5220717637,1427,1427,1427,1427,0
20240708,153600,5220717637,1427,1427,1427,1427,0
20240708,153500,5220717637,1427,1427,1427,1427,0
20240708,153400,5220717637,1427,1427,1427,1427,16012
20240708,153300,5220717637,1427,1427,1427,1427,0
20240708,153200,5220717637,1427,1427,1427,1427,0
20240708,153100,5220717637,1427,1427,1427,1427,0
20240708,153000,5220717637,1427,1427,1427,1427,16012
20240708,152900,5197868513,1428,1428,1428,1428,0
20240708,152800,5197868513,1428,1428,1428,1428,0
20240708,152700,5197868513,1428,1428,1428,1428,0
20240708,152600,5197868513,1428,1428,1428,1428,0
20240708,152500,5197868513,1428,1428,1428,1428,0
20240708,152400,5197868513,1428,1428,1428,1428,0
20240708,152300,5197868513,1428,1428,1428,1428,0
20240708,152200,5197868513,1428,1428,1428,1428,0
20240708,152100,5197868513,1428,1428,1428,1428,0
20240708,152000,5197868513,1428,1428,1428,1428,0
20240708,151900,5197868513,1428,1425,1428,1420,7175
20240708,151800,5187631266,1427,1422,1427,1422,6147
20240708,151700,5178881740,1422,1422,1422,1420,4358
20240708,151600,5172689664,1420,1422,1424,1420,5401
20240708,151500,5165018809,1425,1425,1425,1425,12
20240708,151400,5165001709,1422,1426,1427,1421,8716
20240708,151300,5152581262,1426,1423,1427,1419,14742
20240708,151200,5131600780,1423,1419,1424,1416,6862
20240708,151100,5121851435,1419,1417,1419,1417,5175
20240708,151000,5114516648,1416,1414,1416,1413,10620
20240708,150900,5099488059,1414,1415,1415,1414,3831
20240708,150800,5094070846,1414,1417,1417,1414,7176
20240708,150700,5083922703,1417,1415,1417,1415,4587
20240708,150600,5077426884,1415,1416,1416,1415,156
20240708,150500,5077205997,1416,1418,1418,1415,2258
20240708,150400,5074007703,1418,1415,1418,1415,73
20240708,150300,5073904215,1418,1417,1418,1414,3702
20240708,150200,5068665079,1416,1416,1417,1415,2890
20240708,150100,5064573374,1417,1416,1418,1416,85
20240708,150000,5064452966,1418,1418,1418,1417,1084
20240708,145900,5062915895,1418,1419,1419,1416,376
20240708,145800,5062382902,1421,1415,1421,1415,6513
20240708,145700,5053160362,1415,1415,1415,1414,1009
20240708,145600,5051733430,1415,1415,1415,1415,1680
20240708,145500,5049356230,1414,1414,1415,1414,1832
20240708,145400,5046765032,1414,1415,1415,1414,3137
20240708,145300,5042328711,1415,1414,1415,1413,2630
20240708,145200,5038611556,1414,1414,1414,1412,1357
20240708,145100,5036693558,1414,1414,1414,1414,211
20240708,145000,5036395204,1414,1414,1416,1412,1851
20240708,144900,5033781218,1416,1415,1416,1411,1183
20240708,144800,5032107795,1415,1416,1416,1414,1079
20240708,144700,5030580844,1416,1414,1417,1413,11608
20240708,144600,5014152567,1414,1409,1414,1409,3681
20240708,144500,5008964842,1409,1404,1409,1404,2078
20240708,144400,5006044495,1406,1403,1406,1401,4426
20240708,144300,4999833419,1401,1404,1404,1401,14390
20240708,144200,4979666111,1404,1407,1409,1404,27387
20240708,144100,4941178786,1408,1410,1410,1408,7988
20240708,144000,4929922928,1410,1414,1414,1410,10597
20240708,143900,4914977291,1415,1415,1415,1415,127
20240708,143800,4914797586,1415,1412,1415,1410,2633
20240708,143700,4911079636,1412,1412,1412,1409,14253
20240708,143600,4890993333,1412,1412,1416,1410,13631
20240708,143500,4871765377,1415,1416,1417,1413,20907
20240708,143400,4842195274,1416,1416,1417,1416,3137
20240708,143300,4837752098,1417,1419,1419,1416,3392
20240708,143200,4832947511,1418,1420,1421,1418,3249
20240708,143100,4828336643,1420,1419,1420,1419,2052
20240708,143000,4825424086,1419,1423,1423,1419,961
20240708,142900,4824057657,1423,1423,1423,1418,7544
20240708,142800,4813346367,1422,1423,1423,1420,7267
20240708,142700,4803024641,1422,1423,1423,1420,824
20240708,142600,4801852874,1424,1425,1425,1424,67
20240708,142500,4801757431,1426,1426,1426,1425,132
20240708,142400,4801569201,1419,1427,1427,1419,2152
20240708,142300,4798507510,1427,1423,1427,1422,1827
20240708,142200,4795908112,1423,1420,1423,1415,31477
20240708,142100,4751254467,1420,1426,1426,1420,72
20240708,142000,4751151916,1426,1427,1427,1418,1608
20240708,141900,4748861870,1427,1428,1428,1418,18795
20240708,141800,4722137289,1428,1431,1431,1424,599
20240708,141700,4721283885,1432,1427,1432,1427,3792
20240708,141600,4715872201,1427,1432,1432,1424,12466
20240708,141500,4698103943,1432,1429,1432,1428,5996
20240708,141400,4689532269,1429,1428,1429,1425,4767
20240708,141300,4682727567,1428,1428,1428,1427,1880
20240708,141200,4680044755,1428,1425,1429,1425,737
20240708,141100,4678991661,1429,1428,1430,1427,1734
20240708,141000,4676514190,1427,1434,1434,1425,7177
20240708,140900,4666260336,1434,1435,1435,1430,1664
20240708,140800,4663878000,1435,1436,1436,1429,111
20240708,140700,4663718887,1436,1436,1436,1430,31268
20240708,140600,4619004747,1431,1435,1436,1431,4342
20240708,140500,4612785935,1436,1435,1436,1431,2082
20240708,140400,4609803711,1436,1435,1436,1431,1352
20240708,140300,4607868260,1437,1437,1437,1431,2077
20240708,140200,4604895655,1437,1439,1439,1431,1647
20240708,140100,4602536625,1440,1438,1440,1438,572
20240708,140000,4601713512,1439,1439,1439,1439,24
20240708,135900,4601678976,1439,1440,1441,1432,4847
20240708,135800,4594715942,1432,1442,1442,1432,1156
20240708,135700,4593056189,1442,1442,1442,1436,1025
20240708,135600,4591583992,1442,1441,1442,1440,2514
20240708,135500,4587961309,1441,1441,1442,1441,3246
20240708,135400,4583283822,1441,1439,1441,1438,10208
20240708,135300,4568594568,1440,1438,1440,1438,3743
20240708,135200,4563212056,1440,1438,1440,1438,10123
20240708,135100,4548651568,1438,1435,1438,1435,12319
20240708,135000,4530953265,1435,1434,1435,1434,1065
20240708,134900,4529425055,1431,1435,1435,1431,544
20240708,134800,4528645810,1435,1435,1435,1430,9964
20240708,134700,4514382870,1435,1435,1435,1432,1261
20240708,134600,4512575769,1435,1435,1435,1432,856
20240708,134500,4511348864,1433,1437,1437,1433,81
20240708,134400,4511232783,1437,1434,1437,1433,3540
20240708,134300,4506153507,1434,1435,1435,1432,1083
20240708,134200,4504600533,1435,1432,1435,1432,2530
20240708,134100,4500977561,1432,1433,1435,1432,1894
20240708,134000,4498265282,1435,1438,1438,1430,6325
20240708,133900,4489207865,1439,1439,1439,1439,1
20240708,133800,4489206426,1440,1434,1440,1434,1825
20240708,133700,4486588893,1434,1432,1434,1430,35505
20240708,133600,4435802989,1431,1441,1441,1431,8923
20240708,133500,4423016880,1435,1442,1442,1435,2712
20240708,133400,4419121760,1442,1438,1442,1435,4543
20240708,133300,4412587546,1438,1441,1441,1438,6424
20240708,133200,4403339904,1441,1438,1444,1438,1834
20240708,133100,4400694863,1441,1442,1445,1438,20400
20240708,133000,4371333568,1442,1444,1445,1439,3980
20240708,132900,4365603293,1444,1445,1445,1439,10
20240708,132800,4365588880,1445,1439,1446,1439,3722
20240708,132700,4360218691,1447,1445,1448,1439,3912
20240708,132600,4354567316,1435,1439,1448,1435,3594
20240708,132500,4349397980,1446,1441,1450,1439,2919
20240708,132400,4345192253,1451,1455,1455,1439,9436
20240708,132300,4331565245,1454,1451,1454,1451,3833
20240708,132200,4325999588,1446,1445,1451,1442,4835
20240708,132100,4319007402,1445,1445,1445,1442,2401
20240708,132000,4315541163,1445,1454,1455,1445,14351
20240708,131900,4294763746,1454,1454,1458,1454,3985
20240708,131800,4288965730,1454,1458,1459,1454,4739
20240708,131700,4282068482,1459,1463,1463,1456,23674
20240708,131600,4247523610,1462,1465,1465,1458,18769
20240708,131500,4220081389,1465,1456,1465,1456,40062
20240708,131400,4161626491,1457,1452,1457,1452,5989
20240708,131300,4152912391,1456,1450,1456,1445,10605
20240708,131200,4137531994,1453,1447,1457,1447,17725
20240708,131100,4111765034,1452,1451,1452,1447,2323
20240708,131000,4108393070,1452,1452,1453,1447,2063
20240708,130900,4105401491,1452,1447,1453,1446,12960
20240708,130800,4086617986,1447,1446,1447,1439,2079
20240708,130700,4083614753,1448,1447,1450,1445,8681
20240708,130600,4071040170,1448,1439,1449,1439,13293
20240708,130500,4051846174,1439,1441,1441,1439,6674
20240708,130400,4042239264,1442,1447,1448,1442,603
20240708,130300,4041367529,1448,1450,1452,1448,8760
20240708,130200,4028662779,1452,1453,1453,1449,4707
20240708,130100,4021832854,1453,1446,1454,1446,4889
20240708,130000,4014736330,1455,1448,1455,1445,24482
20240708,125900,3979200120,1450,1448,1455,1445,43545
20240708,125800,3916054099,1447,1436,1447,1436,42109
20240708,125700,3855362550,1437,1438,1439,1436,2191
20240708,125600,3852212657,1437,1437,1437,1436,4892
20240708,125500,3845183585,1437,1433,1437,1433,11333
20240708,125400,3828922277,1433,1428,1433,1428,1407
20240708,125300,3826909229,1431,1428,1431,1428,932
20240708,125200,3825576897,1431,1431,1431,1431,0
20240708,125100,3825576897,1431,1432,1433,1429,2142
20240708,125000,3822510730,1433,1428,1433,1427,1872
20240708,124900,3819839103,1433,1433,1433,1428,52
20240708,124800,3819764694,1432,1435,1435,1432,221
20240708,124700,3819447993,1435,1435,1435,1434,1033
20240708,124600,3817965644,1435,1434,1437,1434,285
20240708,124500,3817556927,1434,1434,1437,1434,2068
20240708,124400,3814590485,1438,1438,1438,1434,962
20240708,124300,3813207133,1438,1436,1438,1432,495
20240708,124200,3812497064,1439,1436,1439,1433,2151
20240708,124100,3809407703,1439,1438,1439,1436,3075
20240708,124000,3804986560,1438,1434,1438,1434,11265
20240708,123900,3788810931,1434,1426,1434,1426,17002
20240708,123800,3764496478,1424,1419,1426,1418,25764
20240708,123700,3727853827,1419,1419,1419,1419,0
20240708,123600,3727853827,1419,1423,1423,1419,27
20240708,123500,3727815414,1424,1423,1424,1423,100
20240708,123400,3727673038,1419,1419,1419,1419,7271
20240708,123300,3717355489,1423,1423,1423,1420,8404
20240708,123200,3705409082,1424,1424,1424,1424,0
20240708,123100,3705409082,1424,1424,1424,1419,483
20240708,123000,3704722575,1424,1424,1424,1424,393
20240708,122900,3704162943,1424,1424,1424,1424,938
20240708,122800,3702827231,1424,1423,1424,1423,4034
20240708,122700,3697084090,1424,1424,1424,1424,0
20240708,122600,3697084090,1424,1420,1424,1419,6165
20240708,122500,3688316925,1420,1424,1424,1420,2206
20240708,122400,3685184325,1424,1424,1425,1420,2213
20240708,122300,3682040736,1424,1425,1425,1424,391
20240708,122200,3681483942,1425,1423,1425,1420,1037
20240708,122100,3680008174,1423,1423,1423,1423,971
20240708,122000,3678626441,1423,1419,1423,1419,762
20240708,121900,3677544771,1419,1420,1423,1419,2729
20240708,121800,3673669330,1420,1421,1421,1420,4121
20240708,121700,3667813503,1421,1422,1423,1421,3350
20240708,121600,3663050958,1425,1422,1425,1422,2291
20240708,121500,3659790136,1422,1426,1426,1422,247
20240708,121400,3659438554,1426,1423,1427,1422,1916
20240708,121300,3656710157,1427,1427,1427,1427,319
20240708,121200,3656254944,1427,1423,1427,1421,1094
20240708,121100,3654697390,1423,1423,1423,1421,4797
20240708,121000,3647873659,1423,1420,1424,1419,1022
20240708,120900,3646423350,1419,1426,1426,1417,670
20240708,120800,3645472352,1427,1423,1427,1413,9687
20240708,120700,3631671413,1413,1413,1423,1411,3575
20240708,120600,3626602845,1420,1412,1420,1412,1820
20240708,120500,3624022734,1412,1416,1416,1412,2549
20240708,120400,3620418413,1416,1416,1418,1412,8384
20240708,120300,3608535989,1418,1418,1419,1412,1258
20240708,120200,3606753703,1419,1419,1419,1412,8
20240708,120100,3606742386,1420,1419,1420,1413,10583
20240708,120000,3591782895,1420,1417,1420,1412,21203
20240708,115900,3561823303,1415,1420,1420,1415,2601
20240708,115800,3558141883,1421,1420,1421,1415,1002
20240708,115700,3556719684,1421,1418,1421,1415,8411
20240708,115600,3544801661,1418,1421,1424,1418,3094
20240708,115500,3540413733,1424,1418,1425,1418,1271
20240708,115400,3538610116,1418,1425,1430,1415,11280
20240708,115300,3522635532,1430,1418,1432,1415,2641
20240708,115200,3518877902,1432,1427,1433,1419,3517
20240708,115100,3513885977,1428,1430,1433,1427,358
20240708,115000,3513374143,1434,1433,1434,1430,2732
20240708,114900,3509460180,1434,1429,1435,1429,8241
20240708,114800,3497659942,1429,1427,1430,1427,2674
20240708,114700,3493837251,1427,1421,1427,1419,34805
20240708,114600,3444322204,1421,1421,1421,1419,2825
20240708,114500,3440309375,1421,1420,1421,1420,49
20240708,114400,3440239752,1421,1421,1421,1420,1716
20240708,114300,3437801816,1421,1419,1421,1419,5330
20240708,114200,3430237385,1414,1419,1419,1414,150
20240708,114100,3430025135,1419,1413,1419,1413,367
20240708,114000,3429506558,1413,1420,1421,1412,3118
20240708,113900,3425096683,1415,1416,1416,1411,6916
20240708,113800,3415318662,1422,1422,1422,1422,1000
20240708,113700,3413896662,1422,1415,1422,1414,17553
20240708,113600,3388984460,1415,1422,1423,1415,4008
20240708,113500,3383295091,1420,1429,1430,1420,11735
20240708,113400,3366543627,1429,1416,1429,1416,25472
20240708,113300,3330354287,1415,1414,1415,1414,2693
20240708,113200,3326543903,1414,1410,1414,1406,24203
20240708,113100,3292424825,1414,1414,1414,1410,206
20240708,113000,3292133553,1415,1411,1415,1409,9590
20240708,112900,3278610109,1410,1410,1415,1410,1281
20240708,112800,3276802200,1410,1411,1412,1409,10080
20240708,112700,3262587178,1413,1422,1422,1413,29818
20240708,112600,3220282662,1422,1423,1430,1422,25366
20240708,112500,3184203568,1423,1422,1432,1422,23024
20240708,112400,3151349562,1422,1432,1441,1422,25714
20240708,112300,3114603126,1431,1432,1442,1431,12210
20240708,112200,3097024664,1431,1438,1444,1430,42562
20240708,112100,3035930810,1439,1443,1445,1438,91935
20240708,112000,2903320265,1445,1445,1445,1445,0
20240708,111900,2903320265,1445,1436,1445,1436,41430
20240708,111800,2843549169,1438,1427,1438,1425,65877
20240708,111700,2749260745,1426,1418,1429,1417,34453
20240708,111600,2700238785,1418,1415,1418,1415,4621
20240708,111500,2693692955,1416,1416,1417,1413,418
20240708,111400,2693101336,1416,1411,1416,1411,4438
20240708,111300,2686837482,1411,1419,1422,1405,12322
20240708,111200,2669430971,1423,1412,1423,1412,85589
20240708,111100,2547979956,1412,1409,1414,1409,17450
20240708,111000,2523346108,1404,1407,1410,1404,43205
20240708,110900,2462489168,1403,1401,1409,1401,55911
20240708,110800,2383969878,1400,1402,1402,1400,7130
20240708,110700,2373981513,1401,1398,1402,1398,21434
20240708,110600,2343980023,1395,1395,1398,1394,4562
20240708,110500,2337614489,1394,1398,1398,1394,3240
20240708,110400,2333087749,1397,1394,1397,1394,3509
20240708,110300,2328187455,1394,1395,1397,1393,10147
20240708,110200,2314029729,1396,1396,1396,1395,1319
20240708,110100,2312189573,1397,1400,1400,1397,588
20240708,110000,2311367499,1400,1400,1401,1400,6628
20240708,105900,2302087638,1400,1399,1401,1399,3888
20240708,105800,2296645044,1399,1399,1400,1393,2532
20240708,105700,2293107760,1393,1393,1393,1393,0
20240708,105600,2293107760,1393,1400,1400,1393,12747
20240708,105500,2275294247,1399,1396,1400,1396,402
20240708,105400,2274732598,1396,1395,1399,1395,7349
20240708,105300,2264458313,1398,1399,1399,1391,626
20240708,105200,2263585044,1400,1397,1400,1395,2119
20240708,105100,2260624585,1400,1401,1401,1400,2241
20240708,105000,2257486693,1401,1398,1402,1395,24747
20240708,104900,2222906374,1401,1390,1401,1390,34182
20240708,104800,2175112695,1390,1387,1394,1386,14963
20240708,104700,2154332558,1388,1387,1388,1386,662
20240708,104600,2153414276,1386,1387,1387,1386,3637
20240708,104500,2148371242,1387,1393,1393,1387,4537
20240708,104400,2142069342,1394,1394,1394,1392,765
20240708,104300,2141003258,1394,1395,1395,1394,3147
20240708,104200,2136613587,1395,1391,1399,1391,5910
20240708,104100,2128367516,1391,1397,1397,1387,9805
20240708,104000,2114755781,1397,1401,1401,1391,5745
20240708,103900,2106740191,1401,1396,1405,1393,60031
20240708,103800,2022694274,1396,1393,1399,1387,24486
20240708,103700,1988495738,1393,1396,1399,1390,61932
20240708,103600,1901944808,1397,1392,1398,1392,57269
20240708,103500,1822008656,1392,1381,1392,1380,58733
20240708,103400,1740541709,1380,1378,1382,1372,34594
20240708,103300,1692804077,1379,1375,1379,1370,29959
20240708,103200,1651579523,1375,1381,1381,1369,10823
20240708,103100,1636721884,1381,1376,1382,1376,50496
20240708,103000,1567131926,1376,1366,1376,1364,85236
20240708,102900,1450456540,1368,1368,1368,1367,23
20240708,102800,1450425080,1368,1366,1368,1366,2366
20240708,102700,1447190983,1366,1367,1367,1366,33
20240708,102600,1447145897,1363,1367,1368,1363,6070
20240708,102500,1438847283,1367,1364,1368,1364,10528
20240708,102400,1424451354,1362,1364,1364,1362,2732
20240708,102300,1420728102,1364,1366,1368,1364,1342
20240708,102200,1418893784,1368,1366,1368,1366,2962
20240708,102100,1414844057,1366,1362,1367,1362,14487
20240708,102000,1395066704,1362,1362,1362,1362,2041
20240708,101900,1392286862,1362,1358,1362,1358,15382
20240708,101800,1371340801,1361,1357,1362,1354,9118
20240708,101700,1358944330,1356,1350,1356,1350,4434
20240708,101600,1352938443,1350,1351,1352,1350,8421
20240708,101500,1341564299,1352,1354,1354,1352,1602
20240708,101400,1339397627,1354,1356,1356,1354,962
20240708,101300,1338093205,1356,1355,1356,1355,1206
20240708,101200,1336459073,1355,1350,1355,1350,9720
20240708,101100,1323315336,1350,1350,1351,1350,344
20240708,101000,1322850935,1351,1345,1352,1344,20851
20240708,100900,1294713729,1345,1345,1345,1345,324
20240708,100800,1294277949,1343,1344,1344,1343,1299
20240708,100700,1292532293,1344,1347,1347,1344,2879
20240708,100600,1288659435,1347,1347,1347,1344,70
20240708,100500,1288565331,1347,1345,1347,1344,5540
20240708,100400,1281118294,1345,1345,1348,1345,1343
20240708,100300,1279311918,1346,1345,1349,1345,1124
20240708,100200,1277796058,1345,1345,1345,1345,500
20240708,100100,1277123558,1345,1345,1345,1345,66
20240708,100000,1277034788,1346,1349,1349,1346,1357
20240708,095900,1275204225,1349,1347,1349,1344,9016
20240708,095800,1263076153,1349,1350,1350,1349,440
20240708,095700,1262482573,1351,1350,1351,1347,5269
20240708,095600,1255379246,1347,1349,1349,1346,9443
20240708,095500,1242657315,1349,1347,1350,1347,1016
20240708,095400,1241287019,1347,1348,1351,1347,2036
20240708,095300,1238539186,1348,1348,1348,1347,1210
20240708,095200,1236908316,1348,1349,1349,1348,2686
20240708,095100,1233285385,1349,1349,1349,1349,2
20240708,095000,1233282687,1349,1353,1353,1349,15903
20240708,094900,1211825620,1353,1354,1354,1352,3893
20240708,094800,1206554976,1354,1354,1354,1354,1
20240708,094700,1206553622,1352,1358,1358,1352,1419
20240708,094600,1204631328,1358,1359,1359,1358,11
20240708,094500,1204616380,1363,1357,1363,1345,27851
20240708,094400,1166758163,1357,1356,1357,1356,3689
20240708,094300,1161752191,1356,1352,1356,1352,450
20240708,094200,1161141996,1357,1355,1357,1355,938
20240708,094100,1159869328,1358,1352,1358,1352,7908
20240708,094000,1149170056,1351,1350,1351,1343,11414
20240708,093900,1133807188,1350,1347,1350,1344,3073
20240708,093800,1129666131,1344,1344,1344,1343,1357
20240708,093700,1127843079,1343,1345,1345,1343,7832
20240708,093600,1117323626,1344,1351,1351,1343,19012
20240708,093500,1091698378,1352,1354,1355,1350,5115
20240708,093400,1084780414,1353,1367,1367,1351,4552
20240708,093300,1078593120,1368,1359,1368,1357,1446
20240708,093200,1076620322,1360,1364,1364,1360,3609
20240708,093100,1071702407,1364,1373,1375,1363,2536
20240708,093000,1068229245,1377,1360,1378,1360,98884
20240708,092900,932762790,1361,1357,1361,1357,26739
20240708,092800,896406767,1357,1354,1359,1350,123507
20240708,092700,729552828,1354,1359,1359,1353,7287
20240708,092600,719669158,1359,1356,1360,1355,21588
20240708,092500,690365573,1360,1357,1363,1355,7429
20240708,092400,680291530,1356,1357,1365,1356,5581
20240708,092300,672711869,1357,1370,1370,1355,7413
20240708,092200,662655243,1367,1378,1378,1364,12820
20240708,092100,645096661,1378,1375,1379,1371,34950
20240708,092000,597006263,1376,1370,1376,1369,26359
20240708,091900,560896116,1370,1358,1380,1349,118513
20240708,091800,398855091,1349,1348,1355,1348,27361
20240708,091700,361870302,1341,1335,1348,1335,21244
20240708,091600,333311481,1339,1339,1339,1334,6183
20240708,091500,325056202,1340,1340,1340,1340,995
20240708,091400,323722902,1339,1344,1344,1339,6643
20240708,091300,314810950,1340,1337,1344,1334,25450
20240708,091200,280733898,1337,1334,1337,1334,19089
20240708,091100,255243263,1336,1333,1336,1333,3772
20240708,091000,250214182,1333,1333,1333,1330,12549
20240708,090900,233515545,1336,1344,1344,1331,13395
20240708,090800,215663095,1344,1343,1344,1331,19498
20240708,090700,189537960,1344,1340,1344,1339,18047
20240708,090600,165327519,1339,1333,1339,1327,22359
20240708,090500,135472428,1333,1332,1333,1325,8693
20240708,090400,123907659,1332,1326,1332,1325,5923
20240708,090300,116041534,1325,1324,1325,1322,13025
20240708,090200,98796856,1324,1325,1325,1322,3843
20240708,090100,93705117,1326,1319,1326,1319,8347
20240708,090000,82674401,1320,1314,1327,1314,62814