stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240712,210200,2594926377,1472,1472,1472,1472,31034
20240712,210100,2594926377,1472,1472,1472,1472,0
20240712,210000,2594926377,1472,1472,1472,1472,0
20240712,205900,2594926377,1472,1472,1472,1472,0
20240712,205800,2594926377,1472,1472,1472,1472,0
20240712,205700,2594926377,1472,1472,1472,1472,0
20240712,205600,2594926377,1472,1472,1472,1472,0
20240712,205500,2594926377,1472,1472,1472,1472,0
20240712,205400,2594926377,1472,1472,1472,1472,0
20240712,205300,2594926377,1472,1472,1472,1472,0
20240712,205200,2594926377,1472,1472,1472,1472,0
20240712,205100,2594926377,1472,1472,1472,1472,0
20240712,205000,2594926377,1472,1472,1472,1472,0
20240712,204900,2594926377,1472,1472,1472,1472,0
20240712,204800,2594926377,1472,1472,1472,1472,0
20240712,204700,2594926377,1472,1472,1472,1472,0
20240712,204600,2594926377,1472,1472,1472,1472,0
20240712,204500,2594926377,1472,1472,1472,1472,0
20240712,204400,2594926377,1472,1472,1472,1472,0
20240712,204300,2594926377,1472,1472,1472,1472,0
20240712,204200,2594926377,1472,1472,1472,1472,0
20240712,204100,2594926377,1472,1472,1472,1472,0
20240712,204000,2594926377,1472,1472,1472,1472,0
20240712,203900,2594926377,1472,1472,1472,1472,0
20240712,203800,2594926377,1472,1472,1472,1472,0
20240712,203700,2594926377,1472,1472,1472,1472,0
20240712,203600,2594926377,1472,1472,1472,1472,0
20240712,203500,2594926377,1472,1472,1472,1472,0
20240712,203400,2594926377,1472,1472,1472,1472,0
20240712,203300,2594926377,1472,1472,1472,1472,0
20240712,203200,2594926377,1472,1472,1472,1472,31034
20240712,203100,2594926377,1472,1472,1472,1472,0
20240712,203000,2594926377,1472,1472,1472,1472,0
20240712,202900,2594926377,1472,1472,1472,1472,0
20240712,202800,2594926377,1472,1472,1472,1472,0
20240712,202700,2594926377,1472,1472,1472,1472,0
20240712,202600,2594926377,1472,1472,1472,1472,0
20240712,202500,2594926377,1472,1472,1472,1472,0
20240712,202400,2594926377,1472,1472,1472,1472,0
20240712,202300,2594926377,1472,1472,1472,1472,0
20240712,202200,2594926377,1472,1472,1472,1472,0
20240712,202100,2594926377,1472,1472,1472,1472,0
20240712,202000,2594926377,1472,1472,1472,1472,0
20240712,201900,2594926377,1472,1472,1472,1472,0
20240712,201800,2594926377,1472,1472,1472,1472,0
20240712,201700,2594926377,1472,1472,1472,1472,0
20240712,201600,2594926377,1472,1472,1472,1472,0
20240712,201500,2594926377,1472,1472,1472,1472,0
20240712,201400,2594926377,1472,1472,1472,1472,0
20240712,201300,2594926377,1472,1472,1472,1472,0
20240712,201200,2594926377,1472,1472,1472,1472,0
20240712,201100,2594926377,1472,1472,1472,1472,0
20240712,201000,2594926377,1472,1472,1472,1472,0
20240712,200900,2594926377,1472,1472,1472,1472,0
20240712,200800,2594926377,1472,1472,1472,1472,0
20240712,200700,2594926377,1472,1472,1472,1472,0
20240712,200600,2594926377,1472,1472,1472,1472,0
20240712,200500,2594926377,1472,1472,1472,1472,0
20240712,200400,2594926377,1472,1472,1472,1472,0
20240712,200300,2594926377,1472,1472,1472,1472,0
20240712,200200,2594926377,1472,1472,1472,1472,31034
20240712,200100,2594926377,1472,1472,1472,1472,0
20240712,200000,2594926377,1472,1472,1472,1472,0
20240712,195900,2594926377,1472,1472,1472,1472,0
20240712,195800,2594926377,1472,1472,1472,1472,0
20240712,195700,2594926377,1472,1472,1472,1472,0
20240712,195600,2594926377,1472,1472,1472,1472,0
20240712,195500,2594926377,1472,1472,1472,1472,0
20240712,195400,2594926377,1472,1472,1472,1472,0
20240712,195300,2594926377,1472,1472,1472,1472,0
20240712,195200,2594926377,1472,1472,1472,1472,0
20240712,195100,2594926377,1472,1472,1472,1472,0
20240712,195000,2594926377,1472,1472,1472,1472,0
20240712,194900,2594926377,1472,1472,1472,1472,0
20240712,194800,2594926377,1472,1472,1472,1472,0
20240712,194700,2594926377,1472,1472,1472,1472,0
20240712,194600,2594926377,1472,1472,1472,1472,0
20240712,194500,2594926377,1472,1472,1472,1472,0
20240712,194400,2594926377,1472,1472,1472,1472,0
20240712,194300,2594926377,1472,1472,1472,1472,0
20240712,194200,2594926377,1472,1472,1472,1472,0
20240712,194100,2594926377,1472,1472,1472,1472,0
20240712,194000,2594926377,1472,1472,1472,1472,0
20240712,193900,2594926377,1472,1472,1472,1472,0
20240712,193800,2594926377,1472,1472,1472,1472,0
20240712,193700,2594926377,1472,1472,1472,1472,0
20240712,193600,2594926377,1472,1472,1472,1472,0
20240712,193500,2594926377,1472,1472,1472,1472,0
20240712,193400,2594926377,1472,1472,1472,1472,0
20240712,193300,2594926377,1472,1472,1472,1472,0
20240712,193200,2594926377,1472,1472,1472,1472,31034
20240712,193100,2594926377,1472,1472,1472,1472,0
20240712,193000,2594926377,1472,1472,1472,1472,0
20240712,192900,2594926377,1472,1472,1472,1472,0
20240712,192800,2594926377,1472,1472,1472,1472,0
20240712,192700,2594926377,1472,1472,1472,1472,0
20240712,192600,2594926377,1472,1472,1472,1472,0
20240712,192500,2594926377,1472,1472,1472,1472,0
20240712,192400,2594926377,1472,1472,1472,1472,0
20240712,192300,2594926377,1472,1472,1472,1472,0
20240712,192200,2594926377,1472,1472,1472,1472,0
20240712,192100,2594926377,1472,1472,1472,1472,0
20240712,192000,2594926377,1472,1472,1472,1472,0
20240712,191900,2594926377,1472,1472,1472,1472,0
20240712,191800,2594926377,1472,1472,1472,1472,0
20240712,191700,2594926377,1472,1472,1472,1472,0
20240712,191600,2594926377,1472,1472,1472,1472,0
20240712,191500,2594926377,1472,1472,1472,1472,0
20240712,191400,2594926377,1472,1472,1472,1472,0
20240712,191300,2594926377,1472,1472,1472,1472,0
20240712,191200,2594926377,1472,1472,1472,1472,0
20240712,191100,2594926377,1472,1472,1472,1472,0
20240712,191000,2594926377,1472,1472,1472,1472,0
20240712,190900,2594926377,1472,1472,1472,1472,0
20240712,190800,2594926377,1472,1472,1472,1472,0
20240712,190700,2594926377,1472,1472,1472,1472,0
20240712,190600,2594926377,1472,1472,1472,1472,0
20240712,190500,2594926377,1472,1472,1472,1472,0
20240712,190400,2594926377,1472,1472,1472,1472,0
20240712,190300,2594926377,1472,1472,1472,1472,0
20240712,190200,2594926377,1472,1472,1472,1472,31034
20240712,190100,2594926377,1472,1472,1472,1472,0
20240712,190000,2594926377,1472,1472,1472,1472,0
20240712,185900,2594926377,1472,1472,1472,1472,0
20240712,185800,2594926377,1472,1472,1472,1472,0
20240712,185700,2594926377,1472,1472,1472,1472,0
20240712,185600,2594926377,1472,1472,1472,1472,0
20240712,185500,2594926377,1472,1472,1472,1472,0
20240712,185400,2594926377,1472,1472,1472,1472,0
20240712,185300,2594926377,1472,1472,1472,1472,0
20240712,185200,2594926377,1472,1472,1472,1472,0
20240712,185100,2594926377,1472,1472,1472,1472,0
20240712,185000,2594926377,1472,1472,1472,1472,0
20240712,184900,2594926377,1472,1472,1472,1472,0
20240712,184800,2594926377,1472,1472,1472,1472,0
20240712,184700,2594926377,1472,1472,1472,1472,0
20240712,184600,2594926377,1472,1472,1472,1472,0
20240712,184500,2594926377,1472,1472,1472,1472,0
20240712,184400,2594926377,1472,1472,1472,1472,0
20240712,184300,2594926377,1472,1472,1472,1472,0
20240712,184200,2594926377,1472,1472,1472,1472,0
20240712,184100,2594926377,1472,1472,1472,1472,0
20240712,184000,2594926377,1472,1472,1472,1472,0
20240712,183900,2594926377,1472,1472,1472,1472,0
20240712,183800,2594926377,1472,1472,1472,1472,0
20240712,183700,2594926377,1472,1472,1472,1472,0
20240712,183600,2594926377,1472,1472,1472,1472,0
20240712,183500,2594926377,1472,1472,1472,1472,0
20240712,183400,2594926377,1472,1472,1472,1472,0
20240712,183300,2594926377,1472,1472,1472,1472,0
20240712,183200,2594926377,1472,1472,1472,1472,31034
20240712,183100,2594926377,1472,1472,1472,1472,0
20240712,183000,2594926377,1472,1472,1472,1472,0
20240712,182900,2594926377,1472,1472,1472,1472,0
20240712,182800,2594926377,1472,1472,1472,1472,0
20240712,182700,2594926377,1472,1472,1472,1472,0
20240712,182600,2594926377,1472,1472,1472,1472,0
20240712,182500,2594926377,1472,1472,1472,1472,0
20240712,182400,2594926377,1472,1472,1472,1472,0
20240712,182300,2594926377,1472,1472,1472,1472,0
20240712,182200,2594926377,1472,1472,1472,1472,0
20240712,182100,2594926377,1472,1472,1472,1472,0
20240712,182000,2594926377,1472,1472,1472,1472,0
20240712,181900,2594926377,1472,1472,1472,1472,0
20240712,181800,2594926377,1472,1472,1472,1472,0
20240712,181700,2594926377,1472,1472,1472,1472,0
20240712,181600,2594926377,1472,1472,1472,1472,0
20240712,181500,2594926377,1472,1472,1472,1472,0
20240712,181400,2594926377,1472,1472,1472,1472,0
20240712,181300,2594926377,1472,1472,1472,1472,0
20240712,181200,2594926377,1472,1472,1472,1472,0
20240712,181100,2594926377,1472,1472,1472,1472,0
20240712,181000,2594926377,1472,1472,1472,1472,0
20240712,180900,2594926377,1472,1472,1472,1472,0
20240712,180800,2594926377,1472,1472,1472,1472,0
20240712,180700,2594926377,1472,1472,1472,1472,0
20240712,180600,2594926377,1472,1472,1472,1472,0
20240712,180500,2594926377,1472,1472,1472,1472,0
20240712,180400,2594926377,1472,1472,1472,1472,0
20240712,180300,2594926377,1472,1472,1472,1472,0
20240712,180200,2594926377,1472,1472,1472,1472,31034
20240712,180100,2594926377,1472,1472,1472,1472,0
20240712,180000,2594926377,1472,1472,1472,1472,0
20240712,175900,2594926377,1472,1472,1472,1472,0
20240712,175800,2594926377,1472,1472,1472,1472,0
20240712,175700,2594926377,1472,1472,1472,1472,0
20240712,175600,2594926377,1472,1472,1472,1472,0
20240712,175500,2594926377,1472,1472,1472,1472,0
20240712,175400,2594926377,1472,1472,1472,1472,0
20240712,175300,2594926377,1472,1472,1472,1472,0
20240712,175200,2594926377,1472,1472,1472,1472,0
20240712,175100,2594926377,1472,1472,1472,1472,0
20240712,175000,2594926377,1472,1472,1472,1472,0
20240712,174900,2594926377,1472,1472,1472,1472,0
20240712,174800,2594926377,1472,1472,1472,1472,0
20240712,174700,2594926377,1472,1472,1472,1472,0
20240712,174600,2594926377,1472,1472,1472,1472,0
20240712,174500,2594926377,1472,1472,1472,1472,0
20240712,174400,2594926377,1472,1472,1472,1472,0
20240712,174300,2594926377,1472,1472,1472,1472,0
20240712,174200,2594926377,1472,1472,1472,1472,0
20240712,174100,2594926377,1472,1472,1472,1472,0
20240712,174000,2594926377,1472,1472,1472,1472,0
20240712,173900,2594926377,1472,1472,1472,1472,0
20240712,173800,2594926377,1472,1472,1472,1472,0
20240712,173700,2594926377,1472,1472,1472,1472,0
20240712,173600,2594926377,1472,1472,1472,1472,0
20240712,173500,2594926377,1472,1472,1472,1472,0
20240712,173400,2594926377,1472,1472,1472,1472,0
20240712,173300,2594926377,1472,1472,1472,1472,0
20240712,173200,2594926377,1472,1472,1472,1472,31034
20240712,173100,2594926377,1472,1472,1472,1472,0
20240712,173000,2594926377,1472,1472,1472,1472,0
20240712,172900,2594926377,1472,1472,1472,1472,0
20240712,172800,2594926377,1472,1472,1472,1472,0
20240712,172700,2594926377,1472,1472,1472,1472,0
20240712,172600,2594926377,1472,1472,1472,1472,0
20240712,172500,2594926377,1472,1472,1472,1472,0
20240712,172400,2594926377,1472,1472,1472,1472,0
20240712,172300,2594926377,1472,1472,1472,1472,0
20240712,172200,2594926377,1472,1472,1472,1472,0
20240712,172100,2594926377,1472,1472,1472,1472,0
20240712,172000,2594926377,1472,1472,1472,1472,0
20240712,171900,2594926377,1472,1472,1472,1472,0
20240712,171800,2594926377,1472,1472,1472,1472,0
20240712,171700,2594926377,1472,1472,1472,1472,0
20240712,171600,2594926377,1472,1472,1472,1472,0
20240712,171500,2594926377,1472,1472,1472,1472,0
20240712,171400,2594926377,1472,1472,1472,1472,0
20240712,171300,2594926377,1472,1472,1472,1472,0
20240712,171200,2594926377,1472,1472,1472,1472,0
20240712,171100,2594926377,1472,1472,1472,1472,0
20240712,171000,2594926377,1472,1472,1472,1472,0
20240712,170900,2594926377,1472,1472,1472,1472,0
20240712,170800,2594926377,1472,1472,1472,1472,0
20240712,170700,2594926377,1472,1472,1472,1472,0
20240712,170600,2594926377,1472,1472,1472,1472,0
20240712,170500,2594926377,1472,1472,1472,1472,0
20240712,170400,2594926377,1472,1472,1472,1472,0
20240712,170300,2594926377,1472,1472,1472,1472,0
20240712,170200,2594926377,1472,1472,1472,1472,31034
20240712,170100,2594926377,1472,1472,1472,1472,0
20240712,170000,2594926377,1472,1472,1472,1472,0
20240712,165900,2594926377,1472,1472,1472,1472,0
20240712,165800,2594926377,1472,1472,1472,1472,0
20240712,165700,2594926377,1472,1472,1472,1472,0
20240712,165600,2594926377,1472,1472,1472,1472,0
20240712,165500,2594926377,1472,1472,1472,1472,0
20240712,165400,2594926377,1472,1472,1472,1472,0
20240712,165300,2594926377,1472,1472,1472,1472,0
20240712,165200,2594926377,1472,1472,1472,1472,0
20240712,165100,2594926377,1472,1472,1472,1472,0
20240712,165000,2594926377,1472,1472,1472,1472,0
20240712,164900,2594926377,1472,1472,1472,1472,0
20240712,164800,2594926377,1472,1472,1472,1472,0
20240712,164700,2594926377,1472,1472,1472,1472,0
20240712,164600,2594926377,1472,1472,1472,1472,0
20240712,164500,2594926377,1472,1472,1472,1472,0
20240712,164400,2594926377,1472,1472,1472,1472,0
20240712,164300,2594926377,1472,1472,1472,1472,0
20240712,164200,2594926377,1472,1472,1472,1472,0
20240712,164100,2594926377,1472,1472,1472,1472,0
20240712,164000,2594926377,1472,1472,1472,1472,0
20240712,163900,2594926377,1472,1472,1472,1472,0
20240712,163800,2594926377,1472,1472,1472,1472,0
20240712,163700,2594926377,1472,1472,1472,1472,0
20240712,163600,2594926377,1472,1472,1472,1472,0
20240712,163500,2594926377,1472,1472,1472,1472,0
20240712,163400,2594926377,1472,1472,1472,1472,0
20240712,163300,2594926377,1472,1472,1472,1472,0
20240712,163200,2594926377,1472,1472,1472,1472,31034
20240712,163100,2594926377,1472,1472,1472,1472,0
20240712,163000,2594926377,1472,1472,1472,1472,0
20240712,162900,2594926377,1472,1472,1472,1472,0
20240712,162800,2594926377,1472,1472,1472,1472,0
20240712,162700,2594926377,1472,1472,1472,1472,0
20240712,162600,2594926377,1472,1472,1472,1472,0
20240712,162500,2594926377,1472,1472,1472,1472,0
20240712,162400,2594926377,1472,1472,1472,1472,0
20240712,162300,2594926377,1472,1472,1472,1472,0
20240712,162200,2594926377,1472,1472,1472,1472,0
20240712,162100,2594926377,1472,1472,1472,1472,0
20240712,162000,2594926377,1472,1472,1472,1472,0
20240712,161900,2594926377,1472,1472,1472,1472,0
20240712,161800,2594926377,1472,1472,1472,1472,0
20240712,161700,2594926377,1472,1472,1472,1472,0
20240712,161600,2594926377,1472,1472,1472,1472,0
20240712,161500,2594926377,1472,1472,1472,1472,0
20240712,161400,2594926377,1472,1472,1472,1472,0
20240712,161300,2594926377,1472,1472,1472,1472,0
20240712,161200,2594926377,1472,1472,1472,1472,0
20240712,161100,2594926377,1472,1472,1472,1472,0
20240712,161000,2594926377,1472,1472,1472,1472,0
20240712,160900,2594926377,1472,1472,1472,1472,0
20240712,160800,2594926377,1472,1472,1472,1472,0
20240712,160700,2594926377,1472,1472,1472,1472,0
20240712,160600,2594926377,1472,1472,1472,1472,0
20240712,160500,2594926377,1472,1472,1472,1472,0
20240712,160400,2594926377,1472,1472,1472,1472,0
20240712,160300,2594926377,1472,1472,1472,1472,0
20240712,160200,2594926377,1472,1472,1472,1472,31034
20240712,160100,2594926377,1472,1472,1472,1472,0
20240712,160000,2594926377,1472,1472,1472,1472,0
20240712,155900,2594926377,1472,1472,1472,1472,0
20240712,155800,2594926377,1472,1472,1472,1472,0
20240712,155700,2594926377,1472,1472,1472,1472,0
20240712,155600,2594926377,1472,1472,1472,1472,0
20240712,155500,2594926377,1472,1472,1472,1472,0
20240712,155400,2594926377,1472,1472,1472,1472,0
20240712,155300,2594926377,1472,1472,1472,1472,0
20240712,155200,2594926377,1472,1472,1472,1472,0
20240712,155100,2594926377,1472,1472,1472,1472,0
20240712,155000,2594926377,1472,1472,1472,1472,0
20240712,154900,2594926377,1472,1472,1472,1472,0
20240712,154800,2594926377,1472,1472,1472,1472,0
20240712,154700,2594926377,1472,1472,1472,1472,0
20240712,154600,2594926377,1472,1472,1472,1472,0
20240712,154500,2594926377,1472,1472,1472,1472,0
20240712,154400,2594926377,1472,1472,1472,1472,0
20240712,154300,2594926377,1472,1472,1472,1472,0
20240712,154200,2594926377,1472,1472,1472,1472,0
20240712,154100,2594926377,1472,1472,1472,1472,0
20240712,154000,2594926377,1472,1472,1472,1472,0
20240712,153900,2594926377,1472,1472,1472,1472,0
20240712,153800,2594926377,1472,1472,1472,1472,0
20240712,153700,2594926377,1472,1472,1472,1472,0
20240712,153600,2594926377,1472,1472,1472,1472,0
20240712,153500,2594926377,1472,1472,1472,1472,0
20240712,153400,2594926377,1472,1472,1472,1472,0
20240712,153300,2594926377,1472,1472,1472,1472,0
20240712,153200,2594926377,1472,1472,1472,1472,31034
20240712,153100,2594926377,1472,1472,1472,1472,0
20240712,153000,2594926377,1472,1472,1472,1472,31034
20240712,152900,2549244329,1467,1467,1467,1467,0
20240712,152800,2549244329,1467,1467,1467,1467,0
20240712,152700,2549244329,1467,1467,1467,1467,0
20240712,152600,2549244329,1467,1467,1467,1467,0
20240712,152500,2549244329,1467,1467,1467,1467,0
20240712,152400,2549244329,1467,1467,1467,1467,0
20240712,152300,2549244329,1467,1467,1467,1467,0
20240712,152200,2549244329,1467,1467,1467,1467,0
20240712,152100,2549244329,1467,1467,1467,1467,0
20240712,152000,2549244329,1467,1467,1467,1467,0
20240712,151900,2549244329,1467,1466,1468,1466,4487
20240712,151800,2542661720,1467,1469,1471,1467,1658
20240712,151700,2540227313,1471,1471,1471,1470,2181
20240712,151600,2537019099,1472,1471,1473,1469,10094
20240712,151500,2522176308,1473,1471,1474,1471,17158
20240712,151400,2496912426,1471,1469,1472,1468,15741
20240712,151300,2473763391,1471,1468,1471,1467,43610
20240712,151200,2409705726,1469,1462,1469,1462,17060
20240712,151100,2384704978,1463,1463,1464,1463,1546
20240712,151000,2382443179,1464,1462,1464,1462,9474
20240712,150900,2368583250,1463,1463,1463,1463,409
20240712,150800,2367984883,1463,1461,1463,1461,1557
20240712,150700,2365710090,1461,1460,1463,1460,1601
20240712,150600,2363372031,1463,1462,1464,1461,1964
20240712,150500,2360499995,1460,1464,1464,1460,3149
20240712,150400,2355892177,1462,1462,1462,1460,2346
20240712,150300,2352463007,1463,1463,1464,1463,2848
20240712,150200,2348295349,1464,1458,1464,1458,12423
20240712,150100,2330150752,1458,1455,1458,1452,8090
20240712,150000,2318367082,1455,1455,1455,1452,1420
20240712,145900,2316304311,1455,1456,1456,1452,52
20240712,145800,2316228800,1455,1455,1455,1455,4629
20240712,145700,2309493605,1455,1455,1455,1455,10
20240712,145600,2309479055,1456,1452,1456,1452,211
20240712,145500,2309172639,1456,1455,1456,1455,401
20240712,145400,2308589171,1456,1452,1456,1452,1483
20240712,145300,2306434327,1452,1453,1453,1452,948
20240712,145200,2305057287,1454,1455,1455,1454,52
20240712,145100,2304981677,1455,1453,1455,1453,1023
20240712,145000,2303495234,1453,1453,1453,1450,129
20240712,144900,2303308172,1453,1453,1453,1453,140
20240712,144800,2303104752,1456,1456,1456,1456,12
20240712,144700,2303087280,1457,1455,1457,1454,5243
20240712,144600,2295457750,1456,1454,1456,1454,1996
20240712,144500,2292553897,1455,1450,1455,1450,900
20240712,144400,2291248100,1450,1450,1450,1450,344
20240712,144300,2290749300,1450,1448,1450,1448,565
20240712,144200,2289931160,1450,1450,1450,1447,1473
20240712,144100,2287798174,1451,1451,1451,1450,502
20240712,144000,2287070272,1451,1449,1451,1449,2989
20240712,143900,2282736850,1449,1445,1449,1445,6158
20240712,143800,2273831923,1446,1446,1446,1441,1019
20240712,143700,2272362524,1442,1442,1446,1442,3094
20240712,143600,2267900972,1445,1445,1445,1445,69
20240712,143500,2267801267,1446,1446,1446,1446,0
20240712,143400,2267801267,1446,1441,1446,1440,802
20240712,143300,2266645775,1446,1446,1446,1446,0
20240712,143200,2266645775,1446,1446,1446,1440,304
20240712,143100,2266207991,1447,1442,1447,1442,1003
20240712,143000,2264758735,1441,1436,1441,1436,4208
20240712,142900,2258704194,1435,1436,1436,1435,492
20240712,142800,2257997684,1436,1438,1438,1436,8040
20240712,142700,2246442844,1438,1441,1441,1438,4081
20240712,142600,2240574236,1441,1440,1441,1439,7877
20240712,142500,2229237445,1440,1440,1440,1440,6483
20240712,142400,2219901925,1440,1441,1441,1440,6128
20240712,142300,2211075497,1441,1441,1441,1440,722
20240712,142200,2210035096,1441,1442,1442,1441,6238
20240712,142100,2201045638,1442,1442,1442,1442,215
20240712,142000,2200735608,1442,1442,1442,1442,1240
20240712,141900,2198947528,1444,1444,1444,1444,10
20240712,141800,2198933088,1446,1446,1446,1446,0
20240712,141700,2198933088,1446,1446,1446,1446,2
20240712,141600,2198930196,1446,1441,1446,1441,9930
20240712,141500,2184621021,1442,1442,1442,1442,1664
20240712,141400,2182221533,1442,1443,1443,1442,1165
20240712,141300,2180541478,1443,1446,1446,1443,1434
20240712,141200,2178472090,1447,1447,1447,1447,0
20240712,141100,2178472090,1447,1447,1447,1447,0
20240712,141000,2178472090,1447,1443,1447,1442,9700
20240712,140900,2164475026,1444,1444,1444,1444,0
20240712,140800,2164475026,1444,1447,1447,1444,1801
20240712,140700,2161874082,1447,1447,1447,1447,100
20240712,140600,2161729382,1447,1447,1447,1447,0
20240712,140500,2161729382,1447,1445,1448,1444,1484
20240712,140400,2159585320,1448,1448,1448,1448,5
20240712,140300,2159578080,1449,1449,1449,1449,2
20240712,140200,2159575182,1445,1445,1449,1445,1372
20240712,140100,2157592602,1445,1446,1446,1445,11114
20240712,140000,2141522632,1446,1446,1446,1446,8
20240712,135900,2141511064,1450,1446,1450,1446,2179
20240712,135800,2138360190,1446,1445,1450,1445,25
20240712,135700,2138323961,1446,1446,1446,1445,2501
20240712,135600,2134707516,1448,1448,1448,1448,10000
20240712,135500,2120227516,1451,1451,1451,1451,0
20240712,135400,2120227516,1451,1451,1451,1451,0
20240712,135300,2120227516,1451,1447,1451,1445,565
20240712,135200,2119410510,1450,1444,1450,1444,9664
20240712,135100,2105455568,1445,1446,1447,1445,9001
20240712,135000,2092448092,1449,1449,1451,1448,6290
20240712,134900,2083331516,1455,1448,1455,1448,15
20240712,134800,2083309726,1461,1453,1462,1446,9849
20240712,134700,2069005761,1458,1452,1458,1452,5253
20240712,134600,2061378399,1458,1460,1460,1449,65461
20240712,134500,1966224652,1460,1462,1462,1460,8088
20240712,134400,1954410908,1463,1463,1463,1462,756
20240712,134300,1953304912,1463,1462,1465,1462,756
20240712,134200,1952199581,1465,1464,1465,1462,1179
20240712,134100,1950475287,1465,1464,1465,1464,715
20240712,134000,1949428417,1465,1466,1466,1464,2285
20240712,133900,1946081197,1466,1464,1467,1464,9043
20240712,133800,1932823663,1464,1464,1464,1461,2459
20240712,133700,1929227277,1465,1465,1466,1464,1556
20240712,133600,1926947599,1465,1464,1466,1464,3247
20240712,133500,1922190945,1464,1461,1464,1461,4177
20240712,133400,1916076150,1465,1465,1465,1461,913
20240712,133300,1914742133,1466,1466,1466,1466,500
20240712,133200,1914009133,1466,1466,1466,1462,3566
20240712,133100,1908795397,1468,1462,1468,1462,250
20240712,133000,1908429831,1468,1468,1468,1465,1758
20240712,132900,1905851755,1468,1467,1468,1467,11001
20240712,132800,1889706701,1467,1462,1467,1458,9389
20240712,132700,1875997933,1462,1463,1463,1462,449
20240712,132600,1875341467,1468,1462,1468,1462,438
20240712,132500,1874699911,1468,1466,1468,1464,6446
20240712,132400,1865250306,1466,1463,1466,1463,11757
20240712,132300,1848040597,1462,1460,1463,1460,6953
20240712,132200,1837879898,1458,1464,1464,1458,4171
20240712,132100,1831785771,1464,1457,1464,1457,31202
20240712,132000,1786210713,1456,1451,1456,1451,6712
20240712,131900,1776462880,1451,1452,1452,1451,994
20240712,131800,1775020452,1457,1458,1459,1457,5102
20240712,131700,1767581719,1459,1457,1459,1457,17306
20240712,131600,1742341755,1457,1449,1457,1449,26968
20240712,131500,1703156696,1449,1451,1451,1449,2536
20240712,131400,1699480389,1451,1450,1451,1449,8289
20240712,131300,1687458898,1450,1450,1450,1445,35
20240712,131200,1687408158,1450,1448,1451,1445,9156
20240712,131100,1674134716,1448,1446,1448,1446,4142
20240712,131000,1668138266,1446,1442,1446,1442,1727
20240712,130900,1665646652,1442,1442,1442,1436,721
20240712,130800,1664607637,1436,1436,1442,1436,159
20240712,130700,1664379133,1436,1438,1438,1436,1112
20240712,130600,1662780634,1434,1434,1434,1434,1
20240712,130500,1662779200,1436,1442,1442,1436,3151
20240712,130400,1658244739,1448,1448,1448,1448,105
20240712,130300,1658092699,1448,1447,1448,1446,2229
20240712,130200,1654867619,1447,1447,1448,1447,2534
20240712,130100,1651200911,1447,1446,1447,1441,2933
20240712,130000,1646962563,1446,1441,1446,1441,7638
20240712,125900,1635940615,1441,1434,1441,1434,6217
20240712,125800,1627010027,1435,1433,1435,1433,2626
20240712,125700,1623246410,1432,1432,1432,1432,1
20240712,125600,1623244978,1432,1433,1433,1432,7003
20240712,125500,1613216679,1433,1432,1434,1432,1147
20240712,125400,1611574123,1433,1432,1433,1432,379
20240712,125300,1611031017,1433,1433,1433,1433,2687
20240712,125200,1607180546,1433,1432,1433,1432,2172
20240712,125100,1604069071,1433,1433,1433,1433,4688
20240712,125000,1597351167,1433,1433,1433,1433,626
20240712,124900,1596454109,1434,1434,1434,1434,354
20240712,124800,1595946473,1433,1435,1435,1433,5541
20240712,124700,1588002676,1435,1435,1435,1435,1047
20240712,124600,1586500231,1435,1437,1437,1435,861
20240712,124500,1585262982,1435,1435,1435,1435,555
20240712,124400,1584466557,1435,1434,1435,1434,1612
20240712,124300,1582153949,1434,1434,1434,1434,556
20240712,124200,1581356645,1434,1434,1434,1434,70
20240712,124100,1581256265,1434,1434,1434,1434,555
20240712,124000,1580460395,1433,1435,1438,1433,1676
20240712,123900,1578052026,1432,1431,1438,1431,19
20240712,123800,1578024762,1438,1435,1438,1430,1754
20240712,123700,1575509854,1430,1429,1435,1429,1209
20240712,123600,1573781891,1435,1433,1435,1432,784
20240712,123500,1572658019,1427,1427,1427,1427,555
20240712,123400,1571866034,1433,1427,1433,1427,533
20240712,123300,1571105323,1426,1432,1434,1426,7072
20240712,123200,1560977331,1427,1425,1427,1425,1106
20240712,123100,1559400181,1427,1425,1427,1425,803
20240712,123000,1558255904,1425,1427,1431,1425,2344
20240712,122900,1554914630,1426,1426,1426,1426,1468
20240712,122800,1552821262,1426,1428,1429,1425,10118
20240712,122700,1538394459,1429,1428,1429,1428,1625
20240712,122600,1536072889,1429,1429,1429,1429,3
20240712,122500,1536068602,1427,1436,1436,1427,2940
20240712,122400,1531863920,1437,1428,1437,1428,3528
20240712,122300,1526822947,1428,1428,1429,1428,3164
20240712,122200,1522304743,1428,1431,1431,1428,12875
20240712,122100,1503899201,1431,1431,1431,1431,345
20240712,122000,1503405506,1431,1431,1431,1431,555
20240712,121900,1502611301,1437,1431,1437,1431,609
20240712,121800,1501739504,1437,1431,1437,1431,2691
20240712,121700,1497888677,1431,1436,1436,1431,1533
20240712,121600,1495694049,1436,1432,1436,1432,549
20240712,121500,1494907877,1431,1437,1437,1431,6690
20240712,121400,1485330758,1438,1433,1438,1433,1697
20240712,121300,1482898637,1433,1434,1435,1432,7070
20240712,121200,1472765730,1435,1438,1438,1435,12
20240712,121100,1472748504,1439,1436,1439,1435,5602
20240712,121000,1464706626,1440,1438,1441,1437,744
20240712,120900,1463636200,1436,1435,1436,1435,1582
20240712,120800,1461365475,1435,1435,1435,1435,12
20240712,120700,1461348255,1433,1432,1435,1430,4905
20240712,120600,1454324300,1430,1430,1432,1430,77
20240712,120500,1454214168,1430,1434,1435,1430,18870
20240712,120400,1427222007,1433,1432,1433,1432,1676
20240712,120300,1424820975,1435,1430,1435,1430,1019
20240712,120200,1423363214,1431,1432,1432,1431,2901
20240712,120100,1419211872,1431,1436,1436,1431,6855
20240712,120000,1409396527,1433,1434,1434,1433,10772
20240712,115900,1393958879,1434,1434,1435,1434,2031
20240712,115800,1391046415,1434,1435,1435,1434,4746
20240712,115700,1384239605,1435,1437,1437,1435,5399
20240712,115600,1376489638,1437,1437,1437,1437,21345
20240712,115500,1345816873,1438,1438,1438,1438,82
20240712,115400,1345698957,1439,1438,1439,1437,538
20240712,115300,1344925354,1439,1438,1439,1438,869
20240712,115200,1343675620,1438,1440,1440,1438,461
20240712,115100,1343012118,1440,1441,1441,1440,3097
20240712,115000,1338551868,1440,1440,1440,1440,483
20240712,114900,1337856348,1441,1440,1441,1440,1545
20240712,114800,1335631519,1439,1438,1441,1438,150
20240712,114700,1335415767,1438,1442,1442,1438,20238
20240712,114600,1306269639,1444,1444,1444,1444,0
20240712,114500,1306269639,1444,1444,1444,1444,200
20240712,114400,1305980839,1445,1443,1445,1443,1087
20240712,114300,1304412278,1443,1443,1443,1442,9983
20240712,114200,1290013646,1446,1445,1446,1443,6001
20240712,114100,1281347480,1446,1449,1449,1446,1246
20240712,114000,1279545554,1449,1446,1449,1446,876
20240712,113900,1278278098,1446,1446,1446,1446,754
20240712,113800,1277187814,1445,1445,1445,1445,955
20240712,113700,1275807839,1444,1445,1445,1444,1907
20240712,113600,1273053224,1445,1443,1445,1443,1603
20240712,113500,1270738014,1444,1444,1444,1444,136
20240712,113400,1270541630,1445,1442,1445,1441,2050
20240712,113300,1267587518,1442,1445,1445,1441,4372
20240712,113200,1261281676,1445,1445,1445,1445,0
20240712,113100,1261281676,1445,1444,1446,1444,802
20240712,113000,1260123585,1445,1445,1445,1445,3500
20240712,112900,1255066085,1447,1447,1447,1447,10
20240712,112800,1255051615,1446,1447,1447,1446,557
20240712,112700,1254246192,1446,1445,1446,1445,605
20240712,112600,1253371917,1446,1446,1446,1446,500
20240712,112500,1252648917,1447,1447,1447,1445,627
20240712,112400,1251742206,1447,1447,1447,1447,1
20240712,112300,1251740759,1446,1447,1447,1446,756
20240712,112200,1250647427,1446,1445,1446,1445,3780
20240712,112100,1245185309,1445,1447,1448,1445,21170
20240712,112000,1214578999,1447,1448,1448,1447,755
20240712,111900,1213485959,1447,1447,1447,1446,1667
20240712,111800,1211074019,1447,1447,1447,1447,1266
20240712,111700,1209242117,1450,1448,1450,1447,1496
20240712,111600,1207075019,1451,1448,1451,1447,4001
20240712,111500,1201285548,1449,1449,1449,1448,4620
20240712,111400,1194591723,1451,1447,1451,1447,1001
20240712,111300,1193143272,1447,1449,1451,1447,8107
20240712,111200,1181394845,1450,1450,1450,1450,737
20240712,111100,1180326195,1452,1451,1452,1451,1462
20240712,111000,1178204832,1449,1454,1454,1449,4016
20240712,110900,1172379338,1454,1452,1454,1450,6165
20240712,110800,1163433748,1454,1453,1454,1452,4767
20240712,110700,1156510268,1454,1453,1454,1453,2372
20240712,110600,1153063742,1453,1453,1453,1453,500
20240712,110500,1152337242,1454,1454,1454,1453,1371
20240712,110400,1150345173,1454,1453,1454,1453,562
20240712,110300,1149528581,1454,1454,1454,1454,0
20240712,110200,1149528581,1454,1454,1454,1454,935
20240712,110100,1148169091,1455,1454,1455,1454,565
20240712,110000,1147347571,1455,1455,1455,1450,161
20240712,105900,1147114046,1455,1450,1455,1450,5962
20240712,105800,1138465750,1449,1450,1450,1449,558
20240712,105700,1137657150,1452,1454,1454,1450,509
20240712,105600,1136918701,1454,1457,1457,1454,98
20240712,105500,1136775944,1457,1456,1457,1456,1888
20240712,105400,1134026128,1456,1456,1456,1455,3411
20240712,105300,1129063121,1455,1451,1455,1450,7523
20240712,105200,1118128297,1451,1451,1451,1451,600
20240712,105100,1117257697,1454,1451,1454,1451,653
20240712,105000,1116310188,1455,1453,1455,1450,16505
20240712,104900,1092369638,1454,1455,1455,1454,640
20240712,104800,1091438492,1455,1453,1455,1453,3011
20240712,104700,1087063487,1454,1456,1456,1454,2388
20240712,104600,1083591302,1456,1457,1457,1456,275
20240712,104500,1083190728,1460,1460,1460,1460,1
20240712,104400,1083189268,1457,1460,1460,1457,3879
20240712,104300,1077533166,1460,1453,1460,1453,566
20240712,104200,1076710691,1454,1456,1456,1454,999
20240712,104100,1075256347,1457,1460,1460,1456,4037
20240712,104000,1069367791,1460,1457,1460,1457,1591
20240712,103900,1067049566,1456,1455,1457,1455,4671
20240712,103800,1060251139,1455,1452,1455,1452,2516
20240712,103700,1056596877,1452,1449,1452,1449,3113
20240712,103600,1052082527,1449,1449,1449,1448,633
20240712,103500,1051165915,1448,1449,1449,1448,2288
20240712,103400,1047852821,1448,1450,1450,1448,422
20240712,103300,1047241233,1448,1448,1450,1448,6773
20240712,103200,1037430945,1448,1450,1450,1448,11959
20240712,103100,1020104595,1450,1456,1456,1450,4492
20240712,103000,1013587865,1457,1457,1458,1457,1011
20240712,102900,1012114467,1458,1458,1458,1457,1071
20240712,102800,1010553276,1458,1460,1460,1451,8002
20240712,102700,998934425,1454,1456,1456,1454,524
20240712,102600,998172154,1462,1462,1462,1462,1
20240712,102500,998170692,1459,1459,1459,1459,35
20240712,102400,998119627,1463,1455,1463,1455,1101
20240712,102300,996517664,1464,1460,1464,1455,5217
20240712,102200,988924330,1466,1460,1466,1460,380
20240712,102100,988369330,1460,1460,1460,1460,460
20240712,102000,987697730,1466,1466,1466,1465,20
20240712,101900,987668414,1460,1460,1460,1460,1139
20240712,101800,986005474,1460,1460,1467,1459,1178
20240712,101700,984285529,1460,1460,1460,1460,4
20240712,101600,984279689,1468,1460,1468,1456,4503
20240712,101500,977716654,1468,1464,1468,1464,692
20240712,101400,976700802,1468,1460,1468,1460,353
20240712,101300,976184856,1459,1468,1468,1459,9164
20240712,101200,962794407,1469,1468,1469,1468,3921
20240712,101100,957035255,1469,1461,1469,1461,3855
20240712,101000,951386464,1461,1467,1467,1461,19199
20240712,100900,923267660,1467,1470,1471,1467,2313
20240712,100800,919873069,1469,1467,1469,1465,26893
20240712,100700,880443072,1467,1469,1469,1467,3287
20240712,100600,875619255,1469,1471,1471,1469,1952
20240712,100500,872749406,1471,1470,1471,1469,16922
20240712,100400,847878982,1469,1470,1470,1469,825
20240712,100300,846667033,1469,1470,1470,1469,166
20240712,100200,846423040,1470,1469,1470,1467,2464
20240712,100100,842806739,1469,1467,1469,1467,1695
20240712,100000,840316792,1470,1470,1470,1470,15
20240712,095900,840294742,1470,1465,1470,1465,7821
20240712,095800,828813858,1465,1463,1465,1462,2192
20240712,095700,825607958,1469,1470,1470,1462,1167
20240712,095600,823901658,1470,1465,1471,1465,9978
20240712,095500,809280724,1465,1463,1465,1463,6412
20240712,095400,799892285,1463,1463,1465,1461,5461
20240712,095300,791908387,1462,1466,1466,1462,10589
20240712,095200,776404989,1467,1468,1472,1467,14518
20240712,095100,755086273,1473,1469,1474,1468,5195
20240712,095000,747455020,1475,1471,1475,1470,4220
20240712,094900,741246591,1477,1478,1478,1472,6018
20240712,094800,732368882,1478,1475,1478,1475,21423
20240712,094700,700740230,1474,1470,1475,1470,6930
20240712,094600,690520401,1474,1470,1474,1470,94
20240712,094500,690382162,1471,1474,1474,1470,3430
20240712,094400,685330789,1474,1474,1474,1473,1021
20240712,094300,683826835,1475,1471,1475,1471,4916
20240712,094200,676595189,1470,1470,1471,1466,3399
20240712,094100,671603248,1469,1470,1470,1469,3300
20240712,094000,666752332,1471,1469,1471,1468,3379
20240712,093900,661784977,1469,1475,1475,1468,13763
20240712,093800,641562459,1475,1475,1475,1474,626
20240712,093700,640639113,1475,1475,1475,1472,3854
20240712,093600,634957884,1477,1477,1478,1476,10180
20240712,093500,619920766,1476,1474,1476,1474,12424
20240712,093400,601602314,1474,1469,1475,1469,15925
20240712,093300,578182954,1468,1468,1469,1467,6187
20240712,093200,569105428,1468,1468,1469,1464,5352
20240712,093100,561259299,1468,1480,1480,1468,19512
20240712,093000,532502423,1477,1485,1489,1477,14823
20240712,092900,510569895,1485,1464,1490,1456,79551
20240712,092800,393528691,1464,1462,1464,1455,12468
20240712,092700,375291977,1462,1463,1463,1454,1745
20240712,092600,372745162,1455,1464,1464,1455,1410
20240712,092500,370683122,1454,1463,1464,1454,2691
20240712,092400,366763409,1464,1460,1464,1459,16304
20240712,092300,342952715,1460,1451,1460,1450,16471
20240712,092200,319029172,1452,1452,1452,1452,3211
20240712,092100,314366800,1453,1459,1460,1453,4797
20240712,092000,307386803,1460,1461,1461,1455,14406
20240712,091900,286392857,1461,1462,1463,1461,2269
20240712,091800,283074563,1462,1463,1463,1461,6111
20240712,091700,274141962,1464,1465,1465,1464,16591
20240712,091600,249842371,1465,1457,1465,1450,52444
20240712,091500,173335723,1457,1457,1457,1448,10819
20240712,091400,157587785,1457,1446,1457,1446,25814
20240712,091300,120140310,1446,1445,1446,1445,11
20240712,091200,120124405,1445,1440,1445,1440,280
20240712,091100,119721129,1440,1442,1445,1440,7250
20240712,091000,109279879,1446,1446,1446,1446,0
20240712,090900,109279879,1446,1441,1448,1441,2472
20240712,090800,105716457,1450,1441,1450,1435,8443
20240712,090700,93536349,1441,1441,1441,1440,390
20240712,090600,92974437,1441,1440,1442,1440,5047
20240712,090500,85706745,1432,1435,1440,1432,2885
20240712,090400,81571907,1434,1440,1442,1433,12961
20240712,090300,62937584,1437,1442,1443,1437,1933
20240712,090200,60152020,1442,1444,1444,1435,7247
20240712,090100,49722488,1440,1433,1440,1430,5943
20240712,090000,41196068,1436,1440,1452,1430,28418