stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240711,210300,1419328625,1440,1440,1440,1440,4966
20240711,210200,1419328625,1440,1440,1440,1440,0
20240711,210100,1419328625,1440,1440,1440,1440,0
20240711,210000,1419328625,1440,1440,1440,1440,0
20240711,205900,1419328625,1440,1440,1440,1440,0
20240711,205800,1419328625,1440,1440,1440,1440,0
20240711,205700,1419328625,1440,1440,1440,1440,0
20240711,205600,1419328625,1440,1440,1440,1440,0
20240711,205500,1419328625,1440,1440,1440,1440,0
20240711,205400,1419328625,1440,1440,1440,1440,0
20240711,205300,1419328625,1440,1440,1440,1440,0
20240711,205200,1419328625,1440,1440,1440,1440,0
20240711,205100,1419328625,1440,1440,1440,1440,0
20240711,205000,1419328625,1440,1440,1440,1440,0
20240711,204900,1419328625,1440,1440,1440,1440,0
20240711,204800,1419328625,1440,1440,1440,1440,0
20240711,204700,1419328625,1440,1440,1440,1440,0
20240711,204600,1419328625,1440,1440,1440,1440,0
20240711,204500,1419328625,1440,1440,1440,1440,0
20240711,204400,1419328625,1440,1440,1440,1440,0
20240711,204300,1419328625,1440,1440,1440,1440,0
20240711,204200,1419328625,1440,1440,1440,1440,0
20240711,204100,1419328625,1440,1440,1440,1440,0
20240711,204000,1419328625,1440,1440,1440,1440,0
20240711,203900,1419328625,1440,1440,1440,1440,0
20240711,203800,1419328625,1440,1440,1440,1440,0
20240711,203700,1419328625,1440,1440,1440,1440,0
20240711,203600,1419328625,1440,1440,1440,1440,0
20240711,203500,1419328625,1440,1440,1440,1440,0
20240711,203400,1419328625,1440,1440,1440,1440,0
20240711,203300,1419328625,1440,1440,1440,1440,4966
20240711,203200,1419328625,1440,1440,1440,1440,0
20240711,203100,1419328625,1440,1440,1440,1440,0
20240711,203000,1419328625,1440,1440,1440,1440,0
20240711,202900,1419328625,1440,1440,1440,1440,0
20240711,202800,1419328625,1440,1440,1440,1440,0
20240711,202700,1419328625,1440,1440,1440,1440,0
20240711,202600,1419328625,1440,1440,1440,1440,0
20240711,202500,1419328625,1440,1440,1440,1440,0
20240711,202400,1419328625,1440,1440,1440,1440,0
20240711,202300,1419328625,1440,1440,1440,1440,0
20240711,202200,1419328625,1440,1440,1440,1440,0
20240711,202100,1419328625,1440,1440,1440,1440,0
20240711,202000,1419328625,1440,1440,1440,1440,0
20240711,201900,1419328625,1440,1440,1440,1440,0
20240711,201800,1419328625,1440,1440,1440,1440,0
20240711,201700,1419328625,1440,1440,1440,1440,0
20240711,201600,1419328625,1440,1440,1440,1440,0
20240711,201500,1419328625,1440,1440,1440,1440,0
20240711,201400,1419328625,1440,1440,1440,1440,0
20240711,201300,1419328625,1440,1440,1440,1440,0
20240711,201200,1419328625,1440,1440,1440,1440,0
20240711,201100,1419328625,1440,1440,1440,1440,0
20240711,201000,1419328625,1440,1440,1440,1440,0
20240711,200900,1419328625,1440,1440,1440,1440,0
20240711,200800,1419328625,1440,1440,1440,1440,0
20240711,200700,1419328625,1440,1440,1440,1440,0
20240711,200600,1419328625,1440,1440,1440,1440,0
20240711,200500,1419328625,1440,1440,1440,1440,0
20240711,200400,1419328625,1440,1440,1440,1440,0
20240711,200300,1419328625,1440,1440,1440,1440,4966
20240711,200200,1419328625,1440,1440,1440,1440,0
20240711,200100,1419328625,1440,1440,1440,1440,0
20240711,200000,1419328625,1440,1440,1440,1440,0
20240711,195900,1419328625,1440,1440,1440,1440,0
20240711,195800,1419328625,1440,1440,1440,1440,0
20240711,195700,1419328625,1440,1440,1440,1440,0
20240711,195600,1419328625,1440,1440,1440,1440,0
20240711,195500,1419328625,1440,1440,1440,1440,0
20240711,195400,1419328625,1440,1440,1440,1440,0
20240711,195300,1419328625,1440,1440,1440,1440,0
20240711,195200,1419328625,1440,1440,1440,1440,0
20240711,195100,1419328625,1440,1440,1440,1440,0
20240711,195000,1419328625,1440,1440,1440,1440,0
20240711,194900,1419328625,1440,1440,1440,1440,0
20240711,194800,1419328625,1440,1440,1440,1440,0
20240711,194700,1419328625,1440,1440,1440,1440,0
20240711,194600,1419328625,1440,1440,1440,1440,0
20240711,194500,1419328625,1440,1440,1440,1440,0
20240711,194400,1419328625,1440,1440,1440,1440,0
20240711,194300,1419328625,1440,1440,1440,1440,0
20240711,194200,1419328625,1440,1440,1440,1440,0
20240711,194100,1419328625,1440,1440,1440,1440,0
20240711,194000,1419328625,1440,1440,1440,1440,0
20240711,193900,1419328625,1440,1440,1440,1440,0
20240711,193800,1419328625,1440,1440,1440,1440,0
20240711,193700,1419328625,1440,1440,1440,1440,0
20240711,193600,1419328625,1440,1440,1440,1440,0
20240711,193500,1419328625,1440,1440,1440,1440,0
20240711,193400,1419328625,1440,1440,1440,1440,0
20240711,193300,1419328625,1440,1440,1440,1440,4966
20240711,193200,1419328625,1440,1440,1440,1440,0
20240711,193100,1419328625,1440,1440,1440,1440,0
20240711,193000,1419328625,1440,1440,1440,1440,0
20240711,192900,1419328625,1440,1440,1440,1440,0
20240711,192800,1419328625,1440,1440,1440,1440,0
20240711,192700,1419328625,1440,1440,1440,1440,0
20240711,192600,1419328625,1440,1440,1440,1440,0
20240711,192500,1419328625,1440,1440,1440,1440,0
20240711,192400,1419328625,1440,1440,1440,1440,0
20240711,192300,1419328625,1440,1440,1440,1440,0
20240711,192200,1419328625,1440,1440,1440,1440,0
20240711,192100,1419328625,1440,1440,1440,1440,0
20240711,192000,1419328625,1440,1440,1440,1440,0
20240711,191900,1419328625,1440,1440,1440,1440,0
20240711,191800,1419328625,1440,1440,1440,1440,0
20240711,191700,1419328625,1440,1440,1440,1440,0
20240711,191600,1419328625,1440,1440,1440,1440,0
20240711,191500,1419328625,1440,1440,1440,1440,0
20240711,191400,1419328625,1440,1440,1440,1440,0
20240711,191300,1419328625,1440,1440,1440,1440,0
20240711,191200,1419328625,1440,1440,1440,1440,0
20240711,191100,1419328625,1440,1440,1440,1440,0
20240711,191000,1419328625,1440,1440,1440,1440,0
20240711,190900,1419328625,1440,1440,1440,1440,0
20240711,190800,1419328625,1440,1440,1440,1440,0
20240711,190700,1419328625,1440,1440,1440,1440,0
20240711,190600,1419328625,1440,1440,1440,1440,0
20240711,190500,1419328625,1440,1440,1440,1440,0
20240711,190400,1419328625,1440,1440,1440,1440,0
20240711,190300,1419328625,1440,1440,1440,1440,4966
20240711,190200,1419328625,1440,1440,1440,1440,0
20240711,190100,1419328625,1440,1440,1440,1440,0
20240711,190000,1419328625,1440,1440,1440,1440,0
20240711,185900,1419328625,1440,1440,1440,1440,0
20240711,185800,1419328625,1440,1440,1440,1440,0
20240711,185700,1419328625,1440,1440,1440,1440,0
20240711,185600,1419328625,1440,1440,1440,1440,0
20240711,185500,1419328625,1440,1440,1440,1440,0
20240711,185400,1419328625,1440,1440,1440,1440,0
20240711,185300,1419328625,1440,1440,1440,1440,0
20240711,185200,1419328625,1440,1440,1440,1440,0
20240711,185100,1419328625,1440,1440,1440,1440,0
20240711,185000,1419328625,1440,1440,1440,1440,0
20240711,184900,1419328625,1440,1440,1440,1440,0
20240711,184800,1419328625,1440,1440,1440,1440,0
20240711,184700,1419328625,1440,1440,1440,1440,0
20240711,184600,1419328625,1440,1440,1440,1440,0
20240711,184500,1419328625,1440,1440,1440,1440,0
20240711,184400,1419328625,1440,1440,1440,1440,0
20240711,184300,1419328625,1440,1440,1440,1440,0
20240711,184200,1419328625,1440,1440,1440,1440,0
20240711,184100,1419328625,1440,1440,1440,1440,0
20240711,184000,1419328625,1440,1440,1440,1440,0
20240711,183900,1419328625,1440,1440,1440,1440,0
20240711,183800,1419328625,1440,1440,1440,1440,0
20240711,183700,1419328625,1440,1440,1440,1440,0
20240711,183600,1419328625,1440,1440,1440,1440,0
20240711,183500,1419328625,1440,1440,1440,1440,0
20240711,183400,1419328625,1440,1440,1440,1440,0
20240711,183300,1419328625,1440,1440,1440,1440,4966
20240711,183200,1419328625,1440,1440,1440,1440,0
20240711,183100,1419328625,1440,1440,1440,1440,0
20240711,183000,1419328625,1440,1440,1440,1440,0
20240711,182900,1419328625,1440,1440,1440,1440,0
20240711,182800,1419328625,1440,1440,1440,1440,0
20240711,182700,1419328625,1440,1440,1440,1440,0
20240711,182600,1419328625,1440,1440,1440,1440,0
20240711,182500,1419328625,1440,1440,1440,1440,0
20240711,182400,1419328625,1440,1440,1440,1440,0
20240711,182300,1419328625,1440,1440,1440,1440,0
20240711,182200,1419328625,1440,1440,1440,1440,0
20240711,182100,1419328625,1440,1440,1440,1440,0
20240711,182000,1419328625,1440,1440,1440,1440,0
20240711,181900,1419328625,1440,1440,1440,1440,0
20240711,181800,1419328625,1440,1440,1440,1440,0
20240711,181700,1419328625,1440,1440,1440,1440,0
20240711,181600,1419328625,1440,1440,1440,1440,0
20240711,181500,1419328625,1440,1440,1440,1440,0
20240711,181400,1419328625,1440,1440,1440,1440,0
20240711,181300,1419328625,1440,1440,1440,1440,0
20240711,181200,1419328625,1440,1440,1440,1440,0
20240711,181100,1419328625,1440,1440,1440,1440,0
20240711,181000,1419328625,1440,1440,1440,1440,0
20240711,180900,1419328625,1440,1440,1440,1440,0
20240711,180800,1419328625,1440,1440,1440,1440,0
20240711,180700,1419328625,1440,1440,1440,1440,0
20240711,180600,1419328625,1440,1440,1440,1440,0
20240711,180500,1419328625,1440,1440,1440,1440,0
20240711,180400,1419328625,1440,1440,1440,1440,0
20240711,180300,1419328625,1440,1440,1440,1440,4966
20240711,180200,1419328625,1440,1440,1440,1440,0
20240711,180100,1419328625,1440,1440,1440,1440,0
20240711,180000,1419328625,1440,1440,1440,1440,0
20240711,175900,1419328625,1440,1440,1440,1440,0
20240711,175800,1419328625,1440,1440,1440,1440,0
20240711,175700,1419328625,1440,1440,1440,1440,0
20240711,175600,1419328625,1440,1440,1440,1440,0
20240711,175500,1419328625,1440,1440,1440,1440,0
20240711,175400,1419328625,1440,1440,1440,1440,0
20240711,175300,1419328625,1440,1440,1440,1440,0
20240711,175200,1419328625,1440,1440,1440,1440,0
20240711,175100,1419328625,1440,1440,1440,1440,0
20240711,175000,1419328625,1440,1440,1440,1440,0
20240711,174900,1419328625,1440,1440,1440,1440,0
20240711,174800,1419328625,1440,1440,1440,1440,0
20240711,174700,1419328625,1440,1440,1440,1440,0
20240711,174600,1419328625,1440,1440,1440,1440,0
20240711,174500,1419328625,1440,1440,1440,1440,0
20240711,174400,1419328625,1440,1440,1440,1440,0
20240711,174300,1419328625,1440,1440,1440,1440,0
20240711,174200,1419328625,1440,1440,1440,1440,0
20240711,174100,1419328625,1440,1440,1440,1440,0
20240711,174000,1419328625,1440,1440,1440,1440,0
20240711,173900,1419328625,1440,1440,1440,1440,0
20240711,173800,1419328625,1440,1440,1440,1440,0
20240711,173700,1419328625,1440,1440,1440,1440,0
20240711,173600,1419328625,1440,1440,1440,1440,0
20240711,173500,1419328625,1440,1440,1440,1440,0
20240711,173400,1419328625,1440,1440,1440,1440,0
20240711,173300,1419328625,1440,1440,1440,1440,4966
20240711,173200,1419328625,1440,1440,1440,1440,0
20240711,173100,1419328625,1440,1440,1440,1440,0
20240711,173000,1419328625,1440,1440,1440,1440,0
20240711,172900,1419328625,1440,1440,1440,1440,0
20240711,172800,1419328625,1440,1440,1440,1440,0
20240711,172700,1419328625,1440,1440,1440,1440,0
20240711,172600,1419328625,1440,1440,1440,1440,0
20240711,172500,1419328625,1440,1440,1440,1440,0
20240711,172400,1419328625,1440,1440,1440,1440,0
20240711,172300,1419328625,1440,1440,1440,1440,0
20240711,172200,1419328625,1440,1440,1440,1440,0
20240711,172100,1419328625,1440,1440,1440,1440,0
20240711,172000,1419328625,1440,1440,1440,1440,0
20240711,171900,1419328625,1440,1440,1440,1440,0
20240711,171800,1419328625,1440,1440,1440,1440,0
20240711,171700,1419328625,1440,1440,1440,1440,0
20240711,171600,1419328625,1440,1440,1440,1440,0
20240711,171500,1419328625,1440,1440,1440,1440,0
20240711,171400,1419328625,1440,1440,1440,1440,0
20240711,171300,1419328625,1440,1440,1440,1440,0
20240711,171200,1419328625,1440,1440,1440,1440,0
20240711,171100,1419328625,1440,1440,1440,1440,0
20240711,171000,1419328625,1440,1440,1440,1440,0
20240711,170900,1419328625,1440,1440,1440,1440,0
20240711,170800,1419328625,1440,1440,1440,1440,0
20240711,170700,1419328625,1440,1440,1440,1440,0
20240711,170600,1419328625,1440,1440,1440,1440,0
20240711,170500,1419328625,1440,1440,1440,1440,0
20240711,170400,1419328625,1440,1440,1440,1440,0
20240711,170300,1419328625,1440,1440,1440,1440,4966
20240711,170200,1419328625,1440,1440,1440,1440,0
20240711,170100,1419328625,1440,1440,1440,1440,0
20240711,170000,1419328625,1440,1440,1440,1440,0
20240711,165900,1419328625,1440,1440,1440,1440,0
20240711,165800,1419328625,1440,1440,1440,1440,0
20240711,165700,1419328625,1440,1440,1440,1440,0
20240711,165600,1419328625,1440,1440,1440,1440,0
20240711,165500,1419328625,1440,1440,1440,1440,0
20240711,165400,1419328625,1440,1440,1440,1440,0
20240711,165300,1419328625,1440,1440,1440,1440,0
20240711,165200,1419328625,1440,1440,1440,1440,0
20240711,165100,1419328625,1440,1440,1440,1440,0
20240711,165000,1419328625,1440,1440,1440,1440,0
20240711,164900,1419328625,1440,1440,1440,1440,0
20240711,164800,1419328625,1440,1440,1440,1440,0
20240711,164700,1419328625,1440,1440,1440,1440,0
20240711,164600,1419328625,1440,1440,1440,1440,0
20240711,164500,1419328625,1440,1440,1440,1440,0
20240711,164400,1419328625,1440,1440,1440,1440,0
20240711,164300,1419328625,1440,1440,1440,1440,0
20240711,164200,1419328625,1440,1440,1440,1440,0
20240711,164100,1419328625,1440,1440,1440,1440,0
20240711,164000,1419328625,1440,1440,1440,1440,0
20240711,163900,1419328625,1440,1440,1440,1440,0
20240711,163800,1419328625,1440,1440,1440,1440,0
20240711,163700,1419328625,1440,1440,1440,1440,0
20240711,163600,1419328625,1440,1440,1440,1440,0
20240711,163500,1419328625,1440,1440,1440,1440,0
20240711,163400,1419328625,1440,1440,1440,1440,0
20240711,163300,1419328625,1440,1440,1440,1440,4966
20240711,163200,1419328625,1440,1440,1440,1440,0
20240711,163100,1419328625,1440,1440,1440,1440,0
20240711,163000,1419328625,1440,1440,1440,1440,0
20240711,162900,1419328625,1440,1440,1440,1440,0
20240711,162800,1419328625,1440,1440,1440,1440,0
20240711,162700,1419328625,1440,1440,1440,1440,0
20240711,162600,1419328625,1440,1440,1440,1440,0
20240711,162500,1419328625,1440,1440,1440,1440,0
20240711,162400,1419328625,1440,1440,1440,1440,0
20240711,162300,1419328625,1440,1440,1440,1440,0
20240711,162200,1419328625,1440,1440,1440,1440,0
20240711,162100,1419328625,1440,1440,1440,1440,0
20240711,162000,1419328625,1440,1440,1440,1440,0
20240711,161900,1419328625,1440,1440,1440,1440,0
20240711,161800,1419328625,1440,1440,1440,1440,0
20240711,161700,1419328625,1440,1440,1440,1440,0
20240711,161600,1419328625,1440,1440,1440,1440,0
20240711,161500,1419328625,1440,1440,1440,1440,0
20240711,161400,1419328625,1440,1440,1440,1440,0
20240711,161300,1419328625,1440,1440,1440,1440,0
20240711,161200,1419328625,1440,1440,1440,1440,0
20240711,161100,1419328625,1440,1440,1440,1440,0
20240711,161000,1419328625,1440,1440,1440,1440,0
20240711,160900,1419328625,1440,1440,1440,1440,0
20240711,160800,1419328625,1440,1440,1440,1440,0
20240711,160700,1419328625,1440,1440,1440,1440,0
20240711,160600,1419328625,1440,1440,1440,1440,0
20240711,160500,1419328625,1440,1440,1440,1440,0
20240711,160400,1419328625,1440,1440,1440,1440,0
20240711,160300,1419328625,1440,1440,1440,1440,4966
20240711,160200,1419328625,1440,1440,1440,1440,0
20240711,160100,1419328625,1440,1440,1440,1440,0
20240711,160000,1419328625,1440,1440,1440,1440,0
20240711,155900,1419328625,1440,1440,1440,1440,0
20240711,155800,1419328625,1440,1440,1440,1440,0
20240711,155700,1419328625,1440,1440,1440,1440,0
20240711,155600,1419328625,1440,1440,1440,1440,0
20240711,155500,1419328625,1440,1440,1440,1440,0
20240711,155400,1419328625,1440,1440,1440,1440,0
20240711,155300,1419328625,1440,1440,1440,1440,0
20240711,155200,1419328625,1440,1440,1440,1440,0
20240711,155100,1419328625,1440,1440,1440,1440,0
20240711,155000,1419328625,1440,1440,1440,1440,0
20240711,154900,1419328625,1440,1440,1440,1440,0
20240711,154800,1419328625,1440,1440,1440,1440,0
20240711,154700,1419328625,1440,1440,1440,1440,0
20240711,154600,1419328625,1440,1440,1440,1440,0
20240711,154500,1419328625,1440,1440,1440,1440,0
20240711,154400,1419328625,1440,1440,1440,1440,0
20240711,154300,1419328625,1440,1440,1440,1440,0
20240711,154200,1419328625,1440,1440,1440,1440,0
20240711,154100,1419328625,1440,1440,1440,1440,0
20240711,154000,1419328625,1440,1440,1440,1440,0
20240711,153900,1419328625,1440,1440,1440,1440,0
20240711,153800,1419328625,1440,1440,1440,1440,0
20240711,153700,1419328625,1440,1440,1440,1440,0
20240711,153600,1419328625,1440,1440,1440,1440,0
20240711,153500,1419328625,1440,1440,1440,1440,0
20240711,153400,1419328625,1440,1440,1440,1440,0
20240711,153300,1419328625,1440,1440,1440,1440,4966
20240711,153200,1419328625,1440,1440,1440,1440,0
20240711,153100,1419328625,1440,1440,1440,1440,0
20240711,153000,1419328625,1440,1440,1440,1440,4966
20240711,152900,1412177585,1439,1439,1439,1439,0
20240711,152800,1412177585,1439,1439,1439,1439,0
20240711,152700,1412177585,1439,1439,1439,1439,0
20240711,152600,1412177585,1439,1439,1439,1439,0
20240711,152500,1412177585,1439,1439,1439,1439,0
20240711,152400,1412177585,1439,1439,1439,1439,0
20240711,152300,1412177585,1439,1439,1439,1439,0
20240711,152200,1412177585,1439,1439,1439,1439,0
20240711,152100,1412177585,1439,1439,1439,1439,0
20240711,152000,1412177585,1439,1439,1439,1439,0
20240711,151900,1412177585,1439,1440,1440,1435,2907
20240711,151800,1407999017,1439,1434,1439,1432,15405
20240711,151700,1385875678,1434,1435,1435,1432,1655
20240711,151600,1383505303,1435,1435,1435,1430,7681
20240711,151500,1372505911,1435,1433,1435,1433,4661
20240711,151400,1365824065,1432,1433,1434,1432,6668
20240711,151300,1356267457,1433,1433,1434,1433,3566
20240711,151200,1351156337,1433,1432,1434,1432,4529
20240711,151100,1344669709,1431,1433,1434,1431,5463
20240711,151000,1336846010,1434,1434,1434,1433,1016
20240711,150900,1335390066,1434,1432,1434,1430,10282
20240711,150800,1320665489,1434,1431,1434,1431,164
20240711,150700,1320430705,1430,1430,1430,1429,645
20240711,150600,1319508363,1429,1430,1430,1429,17583
20240711,150500,1294370234,1431,1434,1435,1431,18553
20240711,150400,1267794981,1435,1435,1435,1434,215
20240711,150300,1267486666,1434,1435,1435,1434,705
20240711,150200,1266475691,1435,1435,1435,1435,500
20240711,150100,1265758191,1440,1440,1440,1433,7003
20240711,150000,1255715987,1435,1439,1439,1435,4536
20240711,145900,1249205925,1440,1440,1440,1440,0
20240711,145800,1249205925,1440,1439,1440,1439,4
20240711,145700,1249200167,1436,1436,1440,1435,291
20240711,145600,1248782505,1437,1437,1437,1437,1145
20240711,145500,1247137140,1440,1440,1440,1440,100
20240711,145400,1246993140,1441,1441,1441,1441,0
20240711,145300,1246993140,1441,1440,1441,1440,583
20240711,145200,1246153044,1441,1437,1441,1435,3592
20240711,145100,1240995452,1437,1437,1437,1437,2900
20240711,145000,1236828152,1441,1441,1441,1441,101
20240711,144900,1236682611,1441,1441,1441,1441,77
20240711,144800,1236571654,1441,1441,1441,1441,3
20240711,144700,1236567331,1441,1441,1441,1441,0
20240711,144600,1236567331,1441,1441,1441,1441,0
20240711,144500,1236567331,1441,1441,1441,1441,50
20240711,144400,1236495281,1441,1437,1441,1437,960
20240711,144300,1235115721,1437,1438,1438,1437,3382
20240711,144200,1230254749,1439,1440,1440,1439,4788
20240711,144100,1223364540,1440,1440,1440,1440,58
20240711,144000,1223281020,1441,1441,1441,1441,0
20240711,143900,1223281020,1441,1440,1441,1438,9236
20240711,143800,1209987150,1440,1441,1441,1440,69
20240711,143700,1209887781,1441,1440,1441,1440,1250
20240711,143600,1208087779,1440,1441,1442,1440,856
20240711,143500,1206854870,1442,1440,1442,1440,601
20240711,143400,1205989426,1440,1442,1442,1440,1088
20240711,143300,1204422502,1443,1443,1443,1443,1
20240711,143200,1204421059,1442,1442,1442,1442,110
20240711,143100,1204262439,1442,1442,1442,1442,10
20240711,143000,1204248019,1440,1441,1441,1440,2240
20240711,142900,1201021277,1442,1442,1442,1442,1437
20240711,142800,1198949123,1443,1443,1443,1443,4
20240711,142700,1198943351,1444,1444,1444,1444,0
20240711,142600,1198943351,1444,1444,1444,1444,0
20240711,142500,1198943351,1444,1444,1444,1444,0
20240711,142400,1198943351,1444,1444,1444,1444,1
20240711,142300,1198941907,1441,1441,1441,1441,1579
20240711,142200,1196666568,1440,1440,1440,1440,20
20240711,142100,1196637768,1441,1441,1441,1441,0
20240711,142000,1196637768,1441,1441,1441,1441,2530
20240711,141900,1192992038,1443,1443,1443,1442,2792
20240711,141800,1188964545,1443,1443,1443,1443,12
20240711,141700,1188947229,1443,1442,1443,1442,1079
20240711,141600,1187390375,1442,1442,1442,1442,0
20240711,141500,1187390375,1442,1442,1442,1442,122
20240711,141400,1187214451,1442,1442,1442,1442,1240
20240711,141300,1185426371,1442,1442,1442,1442,1019
20240711,141200,1183956973,1441,1441,1441,1441,110
20240711,141100,1183798463,1441,1441,1441,1441,9
20240711,141000,1183785494,1442,1441,1442,1441,585
20240711,140900,1182941934,1442,1442,1442,1442,1
20240711,140800,1182940492,1441,1441,1441,1441,1194
20240711,140700,1181219938,1440,1440,1440,1440,332
20240711,140600,1180741858,1441,1441,1442,1441,115
20240711,140500,1180576133,1440,1440,1441,1440,1077
20240711,140400,1179025243,1440,1440,1440,1440,13592
20240711,140300,1159452763,1440,1440,1440,1440,4981
20240711,140200,1152280123,1440,1438,1440,1438,3122
20240711,140100,1147790667,1440,1440,1440,1440,151
20240711,140000,1147573227,1440,1438,1440,1438,1010
20240711,135900,1146120828,1439,1439,1439,1439,261
20240711,135800,1145745249,1440,1440,1440,1440,71
20240711,135700,1145643009,1440,1440,1440,1440,433
20240711,135600,1145019489,1441,1441,1441,1441,100
20240711,135500,1144875389,1441,1440,1441,1440,1586
20240711,135400,1142591539,1440,1440,1440,1440,60
20240711,135300,1142505139,1440,1440,1440,1440,320
20240711,135200,1142044339,1440,1440,1440,1440,1042
20240711,135100,1140543859,1443,1437,1443,1437,3549
20240711,135000,1135443940,1443,1440,1443,1440,20
20240711,134900,1135415110,1443,1443,1443,1443,2
20240711,134800,1135412224,1443,1443,1443,1443,10
20240711,134700,1135397794,1436,1436,1436,1436,0
20240711,134600,1135397794,1436,1440,1440,1436,5604
20240711,134500,1127340478,1440,1441,1441,1440,300
20240711,134400,1126908278,1445,1445,1445,1445,4
20240711,134300,1126902498,1445,1440,1445,1440,7030
20240711,134200,1116761767,1440,1438,1440,1438,3759
20240711,134100,1111356285,1438,1440,1440,1437,4939
20240711,134000,1104251726,1439,1439,1440,1439,4922
20240711,133900,1097168958,1439,1439,1440,1439,7417
20240711,133800,1086495885,1441,1441,1441,1441,0
20240711,133700,1086495885,1441,1442,1442,1439,3383
20240711,133600,1081625020,1442,1442,1442,1442,10
20240711,133500,1081610600,1439,1439,1439,1439,3832
20240711,133400,1076096352,1439,1432,1439,1432,3497
20240711,133300,1071085707,1433,1437,1437,1433,1600
20240711,133200,1068791611,1437,1439,1439,1434,5784
20240711,133100,1060475771,1439,1442,1442,1439,2284
20240711,133000,1057188483,1439,1443,1443,1439,13322
20240711,132900,1038013064,1443,1440,1443,1440,43
20240711,132800,1037951111,1440,1444,1445,1440,15102
20240711,132700,1016175011,1444,1444,1444,1444,2707
20240711,132600,1012266103,1446,1444,1446,1444,606
20240711,132500,1011390827,1446,1446,1446,1446,0
20240711,132400,1011390827,1446,1444,1446,1444,1199
20240711,132300,1009659451,1444,1444,1446,1444,1050
20240711,132200,1008143231,1444,1448,1448,1444,113
20240711,132100,1007979619,1448,1444,1448,1444,33
20240711,132000,1007931915,1445,1448,1448,1445,101
20240711,131900,1007785967,1446,1447,1447,1446,1986
20240711,131800,1004913625,1448,1449,1449,1447,139
20240711,131700,1004712438,1449,1446,1449,1446,1710
20240711,131600,1002239748,1449,1449,1449,1449,1
20240711,131500,1002238299,1446,1449,1449,1446,1003
20240711,131400,1000787954,1448,1449,1449,1448,3540
20240711,131300,995658495,1449,1449,1449,1444,3333
20240711,131200,990840559,1450,1450,1450,1450,0
20240711,131100,990840559,1450,1450,1450,1450,0
20240711,131000,990840559,1450,1448,1450,1447,2385
20240711,130900,987383311,1450,1450,1450,1450,1
20240711,130800,987381861,1447,1447,1447,1447,8
20240711,130700,987370285,1447,1447,1447,1447,134
20240711,130600,987176387,1446,1447,1447,1446,400
20240711,130500,986597978,1446,1446,1446,1446,0
20240711,130400,986597978,1446,1448,1448,1446,6598
20240711,130300,977048070,1449,1449,1449,1449,699
20240711,130200,976035219,1449,1451,1451,1449,5318
20240711,130100,968329413,1450,1451,1451,1450,17
20240711,130000,968304758,1451,1450,1451,1450,1119
20240711,125900,966682206,1450,1452,1452,1450,3370
20240711,125800,961792608,1451,1454,1454,1451,70
20240711,125700,961691030,1452,1453,1454,1452,7843
20240711,125600,950302855,1454,1453,1454,1453,91
20240711,125500,950170631,1454,1454,1454,1454,467
20240711,125400,949491613,1454,1454,1454,1454,10
20240711,125300,949477073,1452,1452,1452,1452,445
20240711,125200,948830933,1453,1453,1453,1453,9
20240711,125100,948817856,1454,1454,1454,1454,1109
20240711,125000,947205370,1454,1455,1455,1454,2126
20240711,124900,944114040,1455,1454,1455,1454,509
20240711,124800,943373945,1455,1455,1455,1455,0
20240711,124700,943373945,1455,1454,1455,1454,2507
20240711,124600,939728757,1454,1452,1454,1452,2271
20240711,124500,936431247,1453,1454,1454,1453,2677
20240711,124400,932541299,1455,1454,1455,1454,126
20240711,124300,932358092,1455,1453,1455,1453,212
20240711,124200,932050054,1453,1456,1456,1453,1011
20240711,124100,930581038,1456,1456,1456,1456,92
20240711,124000,930447086,1456,1454,1456,1454,5164
20240711,123900,922938624,1456,1456,1456,1456,3
20240711,123800,922934256,1454,1454,1454,1454,18
20240711,123700,922908084,1456,1456,1456,1456,0
20240711,123600,922908084,1456,1457,1457,1456,42
20240711,123500,922846922,1457,1457,1457,1457,177
20240711,123400,922589033,1457,1453,1457,1453,715
20240711,123300,921549451,1456,1454,1456,1454,101
20240711,123200,921402595,1457,1457,1457,1457,0
20240711,123100,921402595,1457,1457,1457,1457,22
20240711,123000,921370541,1458,1451,1458,1451,1118
20240711,122900,919748253,1452,1458,1459,1452,3121
20240711,122800,915210212,1455,1458,1458,1455,5001
20240711,122700,907933343,1458,1459,1459,1456,762
20240711,122600,906823843,1459,1460,1460,1458,364
20240711,122500,906292769,1460,1460,1460,1460,22
20240711,122400,906260649,1458,1460,1461,1458,4651
20240711,122300,899470244,1460,1460,1461,1457,3608
20240711,122200,894203430,1460,1457,1460,1457,13604
20240711,122100,874362313,1458,1457,1458,1456,3329
20240711,122000,869509665,1458,1458,1458,1458,2
20240711,121900,869506749,1457,1457,1457,1457,655
20240711,121800,868552414,1457,1458,1458,1455,6554
20240711,121700,859009714,1458,1457,1458,1457,1562
20240711,121600,856732438,1458,1457,1458,1456,832
20240711,121500,855520565,1457,1458,1458,1457,3143
20240711,121400,850941210,1457,1458,1458,1457,1937
20240711,121300,848118968,1457,1457,1458,1457,972
20240711,121200,846702742,1457,1457,1457,1457,1943
20240711,121100,843871791,1458,1456,1458,1456,160
20240711,121000,843638811,1458,1457,1458,1457,3363
20240711,120900,838738627,1457,1456,1458,1456,1838
20240711,120800,836061016,1457,1457,1457,1457,748
20240711,120700,834971180,1457,1457,1458,1457,2377
20240711,120600,831507881,1457,1457,1457,1457,185
20240711,120500,831238336,1458,1459,1459,1456,2148
20240711,120400,828107141,1459,1458,1459,1456,1760
20240711,120300,825542185,1458,1455,1458,1455,12081
20240711,120200,807942789,1452,1455,1455,1452,2022
20240711,120100,805000785,1452,1451,1452,1450,1674
20240711,120000,802570608,1451,1450,1455,1450,162
20240711,115900,802335516,1450,1450,1455,1450,5101
20240711,115800,794914111,1450,1452,1455,1450,1008
20240711,115700,793448680,1452,1452,1452,1448,1324
20240711,115600,791526256,1448,1448,1448,1448,7
20240711,115500,791516120,1452,1448,1452,1448,55
20240711,115400,791436292,1448,1448,1448,1448,8
20240711,115300,791424708,1448,1453,1453,1448,17
20240711,115200,791400042,1448,1448,1453,1448,29
20240711,115100,791357995,1453,1448,1453,1448,37
20240711,115000,791304369,1448,1448,1448,1447,359
20240711,114900,790784540,1447,1453,1453,1447,5193
20240711,114800,783260221,1449,1449,1453,1449,17
20240711,114700,783235548,1449,1449,1449,1449,7
20240711,114600,783225405,1453,1449,1453,1449,8
20240711,114500,783213809,1449,1454,1454,1449,18
20240711,114400,783187672,1449,1454,1454,1449,53
20240711,114300,783110645,1449,1449,1454,1449,110
20240711,114200,782951250,1449,1449,1449,1449,7
20240711,114100,782941107,1454,1448,1454,1448,472
20240711,114000,782257137,1448,1448,1448,1448,7
20240711,113900,782247001,1448,1449,1449,1448,17
20240711,113800,782222375,1448,1448,1448,1448,891
20240711,113700,780932207,1448,1448,1448,1448,1704
20240711,113600,778464815,1448,1448,1450,1448,17
20240711,113500,778440179,1450,1448,1450,1447,1229
20240711,113400,776660399,1449,1451,1451,1449,2553
20240711,113300,772959146,1455,1451,1455,1451,19
20240711,113200,772931529,1455,1451,1455,1451,1482
20240711,113100,770780455,1455,1455,1455,1455,201
20240711,113000,770488000,1454,1453,1454,1453,810
20240711,112900,769310270,1454,1454,1454,1454,20
20240711,112800,769281190,1455,1455,1455,1455,0
20240711,112700,769281190,1455,1456,1456,1455,215
20240711,112600,768968360,1456,1455,1457,1455,14245
20240711,112500,748228793,1455,1451,1455,1450,537
20240711,112400,747450113,1455,1452,1455,1452,920
20240711,112300,746114270,1456,1455,1456,1455,282
20240711,112200,745703754,1455,1455,1455,1455,936
20240711,112100,744341874,1455,1455,1455,1455,5624
20240711,112000,736158954,1455,1455,1455,1455,605
20240711,111900,735278679,1455,1455,1455,1448,7698
20240711,111800,724100830,1455,1453,1455,1453,700
20240711,111700,723082764,1453,1447,1453,1447,1442
20240711,111600,720988090,1453,1449,1453,1447,17774
20240711,111500,695202287,1447,1447,1447,1447,401
20240711,111400,694622040,1450,1450,1450,1450,2
20240711,111300,694619140,1447,1447,1447,1447,813
20240711,111200,693442729,1450,1449,1450,1449,3858
20240711,111100,687852477,1450,1449,1450,1449,74
20240711,111000,687745247,1450,1450,1450,1450,63
20240711,110900,687653897,1450,1449,1450,1449,2416
20240711,110800,684153102,1450,1449,1450,1447,1035
20240711,110700,682654824,1450,1450,1450,1450,1
20240711,110600,682653374,1447,1447,1450,1447,138
20240711,110500,682453682,1450,1449,1450,1449,12
20240711,110400,682436292,1450,1451,1451,1450,3186
20240711,110300,677814038,1451,1450,1451,1450,878
20240711,110200,676540928,1450,1450,1450,1450,0
20240711,110100,676540928,1450,1450,1450,1447,10
20240711,110000,676526431,1451,1451,1451,1451,3500
20240711,105900,671447931,1451,1451,1451,1451,9
20240711,105800,671434872,1450,1450,1450,1444,850
20240711,105700,670202546,1451,1451,1451,1445,663
20240711,105600,669243533,1451,1451,1451,1451,30
20240711,105500,669200003,1451,1445,1452,1445,204
20240711,105400,668905204,1452,1451,1452,1451,511
20240711,105300,668163732,1451,1450,1451,1450,7073
20240711,105200,657901874,1450,1450,1451,1450,3511
20240711,105100,652807914,1450,1450,1451,1445,2559
20240711,105000,649104816,1448,1448,1450,1448,1446
20240711,104900,647010004,1450,1449,1450,1449,6298
20240711,104800,637879346,1449,1449,1449,1449,56
20240711,104700,637798202,1451,1451,1451,1451,0
20240711,104600,637798202,1451,1448,1451,1443,906
20240711,104500,636488014,1451,1451,1451,1451,10
20240711,104400,636473504,1451,1448,1451,1448,2469
20240711,104300,632896418,1448,1448,1452,1447,27793
20240711,104200,592604311,1448,1446,1448,1446,5022
20240711,104100,585339488,1446,1446,1446,1446,7
20240711,104000,585329366,1446,1444,1446,1444,14936
20240711,103900,563747233,1443,1444,1444,1443,8
20240711,103800,563735682,1444,1445,1445,1443,1572
20240711,103700,561464365,1445,1444,1446,1443,5342
20240711,103600,553750395,1444,1443,1444,1442,1289
20240711,103500,551890394,1443,1440,1444,1440,3711
20240711,103400,546546009,1439,1438,1440,1438,3703
20240711,103300,541218010,1440,1440,1440,1440,0
20240711,103200,541218010,1440,1440,1440,1440,6514
20240711,103100,531837850,1440,1439,1440,1439,2279
20240711,103000,528557541,1439,1439,1440,1438,2464
20240711,102900,525013043,1441,1440,1441,1439,1023
20240711,102800,523540922,1441,1440,1442,1440,3098
20240711,102700,519078772,1441,1444,1444,1438,2149
20240711,102600,515979489,1445,1444,1445,1444,1210
20240711,102500,514232239,1444,1442,1444,1442,3091
20240711,102400,509771892,1442,1438,1442,1438,3103
20240711,102300,505302674,1438,1438,1438,1438,302
20240711,102200,504868398,1438,1437,1438,1437,1892
20240711,102100,502148283,1437,1437,1437,1437,530
20240711,102000,501386673,1437,1437,1437,1437,0
20240711,101900,501386673,1437,1432,1437,1432,835
20240711,101800,500190903,1432,1432,1432,1432,112
20240711,101700,500030519,1432,1437,1437,1431,2675
20240711,101600,496202431,1432,1437,1437,1432,1546
20240711,101500,493987529,1437,1437,1437,1433,269
20240711,101400,493601528,1433,1438,1438,1433,479
20240711,101300,492915066,1438,1438,1438,1438,303
20240711,101200,492479352,1438,1433,1439,1433,43
20240711,101100,492417674,1434,1433,1434,1432,3154
20240711,101000,487899348,1434,1436,1440,1433,3462
20240711,100900,482930082,1441,1441,1441,1435,59
20240711,100800,482845069,1436,1436,1436,1436,216
20240711,100700,482534893,1442,1437,1442,1436,749
20240711,100600,481456322,1443,1442,1443,1442,448
20240711,100500,480810305,1442,1443,1443,1437,9007
20240711,100400,467865152,1443,1443,1443,1443,25
20240711,100300,467829077,1443,1443,1443,1443,13
20240711,100200,467810318,1444,1445,1445,1444,90
20240711,100100,467680269,1445,1445,1445,1445,7
20240711,100000,467670154,1445,1445,1445,1442,5
20240711,095900,467662932,1445,1445,1445,1445,110
20240711,095800,467503982,1445,1445,1445,1445,47
20240711,095700,467436067,1445,1445,1445,1445,7
20240711,095600,467425952,1445,1445,1445,1438,160
20240711,095500,467195634,1445,1445,1445,1445,50
20240711,095400,467123384,1445,1444,1446,1444,1037
20240711,095300,465625033,1446,1446,1446,1437,5203
20240711,095200,458145814,1446,1446,1446,1446,12
20240711,095100,458128462,1447,1447,1447,1447,2
20240711,095000,458125568,1448,1448,1448,1448,0
20240711,094900,458125568,1448,1447,1448,1447,3454
20240711,094800,453124798,1446,1440,1447,1437,21231
20240711,094700,422591529,1441,1443,1448,1441,1099
20240711,094600,421001494,1449,1446,1450,1444,3020
20240711,094500,416633172,1450,1447,1450,1447,11479
20240711,094400,400000231,1447,1449,1450,1447,635
20240711,094300,399081117,1449,1446,1450,1446,14594
20240711,094200,377929426,1446,1445,1446,1445,5737
20240711,094100,369638526,1445,1442,1445,1442,3417
20240711,094000,364707109,1443,1438,1443,1438,13195
20240711,093900,345711417,1438,1439,1439,1438,47
20240711,093800,345643786,1439,1439,1439,1439,4
20240711,093700,345638030,1436,1440,1440,1436,272
20240711,093600,345246354,1440,1440,1440,1440,1000
20240711,093500,343806354,1440,1438,1440,1435,4951
20240711,093400,336694099,1440,1440,1440,1438,112
20240711,093300,336533035,1440,1436,1440,1436,90
20240711,093200,336403787,1440,1436,1440,1436,8596
20240711,093100,324028558,1437,1440,1441,1437,4476
20240711,093000,317583532,1440,1436,1440,1436,1778
20240711,092900,315028592,1440,1436,1441,1436,536
20240711,092800,314258672,1436,1441,1441,1436,155
20240711,092700,314035930,1437,1441,1441,1436,5635
20240711,092600,305928359,1441,1442,1442,1435,3696
20240711,092500,300617427,1441,1438,1442,1429,1066
20240711,092400,299081930,1436,1423,1436,1423,7152
20240711,092300,288838821,1423,1427,1427,1423,24
20240711,092200,288804657,1423,1426,1427,1422,1689
20240711,092100,286398117,1426,1426,1426,1422,134
20240711,092000,286207553,1426,1421,1426,1421,120
20240711,091900,286036680,1420,1423,1423,1420,9449
20240711,091800,272602763,1426,1426,1433,1426,202
20240711,091700,272314635,1425,1420,1425,1419,5785
20240711,091600,264098878,1419,1428,1428,1419,41892
20240711,091500,204451358,1427,1431,1434,1427,14137
20240711,091400,184245988,1435,1429,1436,1428,5046
20240711,091300,177033085,1431,1431,1431,1429,4713
20240711,091200,170294860,1437,1434,1437,1429,4140
20240711,091100,164372111,1434,1437,1437,1428,11729
20240711,091000,147612380,1437,1437,1437,1437,713
20240711,090900,146587799,1433,1431,1433,1427,22743
20240711,090800,114099586,1430,1442,1442,1430,18660
20240711,090700,87327263,1443,1437,1443,1437,714
20240711,090600,86301215,1443,1437,1443,1436,2267
20240711,090500,83044197,1436,1437,1444,1436,8274
20240711,090400,71160453,1445,1445,1446,1436,4746
20240711,090300,64308962,1446,1450,1450,1439,2329
20240711,090200,60949638,1451,1446,1451,1444,9614
20240711,090100,47021954,1448,1438,1448,1438,12200
20240711,090000,29428389,1436,1428,1436,1428,20604