stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240716,215500,1352426681,1174,1174,1174,1174,28488
20240716,215400,1352426681,1174,1174,1174,1174,0
20240716,215300,1352426681,1174,1174,1174,1174,0
20240716,215200,1352426681,1174,1174,1174,1174,0
20240716,215100,1352426681,1174,1174,1174,1174,0
20240716,215000,1352426681,1174,1174,1174,1174,0
20240716,214900,1352426681,1174,1174,1174,1174,0
20240716,214800,1352426681,1174,1174,1174,1174,0
20240716,214700,1352426681,1174,1174,1174,1174,0
20240716,214600,1352426681,1174,1174,1174,1174,0
20240716,214500,1352426681,1174,1174,1174,1174,0
20240716,214400,1352426681,1174,1174,1174,1174,0
20240716,214300,1352426681,1174,1174,1174,1174,0
20240716,214200,1352426681,1174,1174,1174,1174,0
20240716,214100,1352426681,1174,1174,1174,1174,0
20240716,214000,1352426681,1174,1174,1174,1174,0
20240716,213900,1352426681,1174,1174,1174,1174,0
20240716,213800,1352426681,1174,1174,1174,1174,0
20240716,213700,1352426681,1174,1174,1174,1174,0
20240716,213600,1352426681,1174,1174,1174,1174,0
20240716,213500,1352426681,1174,1174,1174,1174,0
20240716,213400,1352426681,1174,1174,1174,1174,0
20240716,213300,1352426681,1174,1174,1174,1174,0
20240716,213200,1352426681,1174,1174,1174,1174,0
20240716,213100,1352426681,1174,1174,1174,1174,0
20240716,213000,1352426681,1174,1174,1174,1174,0
20240716,212900,1352426681,1174,1174,1174,1174,0
20240716,212800,1352426681,1174,1174,1174,1174,0
20240716,212700,1352426681,1174,1174,1174,1174,0
20240716,212600,1352426681,1174,1174,1174,1174,0
20240716,212500,1352426681,1174,1174,1174,1174,28488
20240716,212400,1352426681,1174,1174,1174,1174,0
20240716,212300,1352426681,1174,1174,1174,1174,0
20240716,212200,1352426681,1174,1174,1174,1174,0
20240716,212100,1352426681,1174,1174,1174,1174,0
20240716,212000,1352426681,1174,1174,1174,1174,0
20240716,211900,1352426681,1174,1174,1174,1174,0
20240716,211800,1352426681,1174,1174,1174,1174,0
20240716,211700,1352426681,1174,1174,1174,1174,0
20240716,211600,1352426681,1174,1174,1174,1174,0
20240716,211500,1352426681,1174,1174,1174,1174,0
20240716,211400,1352426681,1174,1174,1174,1174,0
20240716,211300,1352426681,1174,1174,1174,1174,0
20240716,211200,1352426681,1174,1174,1174,1174,0
20240716,211100,1352426681,1174,1174,1174,1174,0
20240716,211000,1352426681,1174,1174,1174,1174,0
20240716,210900,1352426681,1174,1174,1174,1174,0
20240716,210800,1352426681,1174,1174,1174,1174,0
20240716,210700,1352426681,1174,1174,1174,1174,0
20240716,210600,1352426681,1174,1174,1174,1174,0
20240716,210500,1352426681,1174,1174,1174,1174,0
20240716,210400,1352426681,1174,1174,1174,1174,0
20240716,210300,1352426681,1174,1174,1174,1174,0
20240716,210200,1352426681,1174,1174,1174,1174,0
20240716,210100,1352426681,1174,1174,1174,1174,0
20240716,210000,1352426681,1174,1174,1174,1174,0
20240716,205900,1352426681,1174,1174,1174,1174,0
20240716,205800,1352426681,1174,1174,1174,1174,0
20240716,205700,1352426681,1174,1174,1174,1174,0
20240716,205600,1352426681,1174,1174,1174,1174,0
20240716,205500,1352426681,1174,1174,1174,1174,28488
20240716,205400,1352426681,1174,1174,1174,1174,0
20240716,205300,1352426681,1174,1174,1174,1174,0
20240716,205200,1352426681,1174,1174,1174,1174,0
20240716,205100,1352426681,1174,1174,1174,1174,0
20240716,205000,1352426681,1174,1174,1174,1174,0
20240716,204900,1352426681,1174,1174,1174,1174,0
20240716,204800,1352426681,1174,1174,1174,1174,0
20240716,204700,1352426681,1174,1174,1174,1174,0
20240716,204600,1352426681,1174,1174,1174,1174,0
20240716,204500,1352426681,1174,1174,1174,1174,0
20240716,204400,1352426681,1174,1174,1174,1174,0
20240716,204300,1352426681,1174,1174,1174,1174,0
20240716,204200,1352426681,1174,1174,1174,1174,0
20240716,204100,1352426681,1174,1174,1174,1174,0
20240716,204000,1352426681,1174,1174,1174,1174,0
20240716,203900,1352426681,1174,1174,1174,1174,0
20240716,203800,1352426681,1174,1174,1174,1174,0
20240716,203700,1352426681,1174,1174,1174,1174,0
20240716,203600,1352426681,1174,1174,1174,1174,0
20240716,203500,1352426681,1174,1174,1174,1174,0
20240716,203400,1352426681,1174,1174,1174,1174,0
20240716,203300,1352426681,1174,1174,1174,1174,0
20240716,203200,1352426681,1174,1174,1174,1174,0
20240716,203100,1352426681,1174,1174,1174,1174,0
20240716,203000,1352426681,1174,1174,1174,1174,0
20240716,202900,1352426681,1174,1174,1174,1174,0
20240716,202800,1352426681,1174,1174,1174,1174,0
20240716,202700,1352426681,1174,1174,1174,1174,0
20240716,202600,1352426681,1174,1174,1174,1174,0
20240716,202500,1352426681,1174,1174,1174,1174,28488
20240716,202400,1352426681,1174,1174,1174,1174,0
20240716,202300,1352426681,1174,1174,1174,1174,0
20240716,202200,1352426681,1174,1174,1174,1174,0
20240716,202100,1352426681,1174,1174,1174,1174,0
20240716,202000,1352426681,1174,1174,1174,1174,0
20240716,201900,1352426681,1174,1174,1174,1174,0
20240716,201800,1352426681,1174,1174,1174,1174,0
20240716,201700,1352426681,1174,1174,1174,1174,0
20240716,201600,1352426681,1174,1174,1174,1174,0
20240716,201500,1352426681,1174,1174,1174,1174,0
20240716,201400,1352426681,1174,1174,1174,1174,0
20240716,201300,1352426681,1174,1174,1174,1174,0
20240716,201200,1352426681,1174,1174,1174,1174,0
20240716,201100,1352426681,1174,1174,1174,1174,0
20240716,201000,1352426681,1174,1174,1174,1174,0
20240716,200900,1352426681,1174,1174,1174,1174,0
20240716,200800,1352426681,1174,1174,1174,1174,0
20240716,200700,1352426681,1174,1174,1174,1174,0
20240716,200600,1352426681,1174,1174,1174,1174,0
20240716,200500,1352426681,1174,1174,1174,1174,0
20240716,200400,1352426681,1174,1174,1174,1174,0
20240716,200300,1352426681,1174,1174,1174,1174,0
20240716,200200,1352426681,1174,1174,1174,1174,0
20240716,200100,1352426681,1174,1174,1174,1174,0
20240716,200000,1352426681,1174,1174,1174,1174,0
20240716,195900,1352426681,1174,1174,1174,1174,0
20240716,195800,1352426681,1174,1174,1174,1174,0
20240716,195700,1352426681,1174,1174,1174,1174,0
20240716,195600,1352426681,1174,1174,1174,1174,0
20240716,195500,1352426681,1174,1174,1174,1174,28488
20240716,195400,1352426681,1174,1174,1174,1174,0
20240716,195300,1352426681,1174,1174,1174,1174,0
20240716,195200,1352426681,1174,1174,1174,1174,0
20240716,195100,1352426681,1174,1174,1174,1174,0
20240716,195000,1352426681,1174,1174,1174,1174,0
20240716,194900,1352426681,1174,1174,1174,1174,0
20240716,194800,1352426681,1174,1174,1174,1174,0
20240716,194700,1352426681,1174,1174,1174,1174,0
20240716,194600,1352426681,1174,1174,1174,1174,0
20240716,194500,1352426681,1174,1174,1174,1174,0
20240716,194400,1352426681,1174,1174,1174,1174,0
20240716,194300,1352426681,1174,1174,1174,1174,0
20240716,194200,1352426681,1174,1174,1174,1174,0
20240716,194100,1352426681,1174,1174,1174,1174,0
20240716,194000,1352426681,1174,1174,1174,1174,0
20240716,193900,1352426681,1174,1174,1174,1174,0
20240716,193800,1352426681,1174,1174,1174,1174,0
20240716,193700,1352426681,1174,1174,1174,1174,0
20240716,193600,1352426681,1174,1174,1174,1174,0
20240716,193500,1352426681,1174,1174,1174,1174,0
20240716,193400,1352426681,1174,1174,1174,1174,0
20240716,193300,1352426681,1174,1174,1174,1174,0
20240716,193200,1352426681,1174,1174,1174,1174,0
20240716,193100,1352426681,1174,1174,1174,1174,0
20240716,193000,1352426681,1174,1174,1174,1174,0
20240716,192900,1352426681,1174,1174,1174,1174,0
20240716,192800,1352426681,1174,1174,1174,1174,0
20240716,192700,1352426681,1174,1174,1174,1174,0
20240716,192600,1352426681,1174,1174,1174,1174,0
20240716,192500,1352426681,1174,1174,1174,1174,28488
20240716,192400,1352426681,1174,1174,1174,1174,0
20240716,192300,1352426681,1174,1174,1174,1174,0
20240716,192200,1352426681,1174,1174,1174,1174,0
20240716,192100,1352426681,1174,1174,1174,1174,0
20240716,192000,1352426681,1174,1174,1174,1174,0
20240716,191900,1352426681,1174,1174,1174,1174,0
20240716,191800,1352426681,1174,1174,1174,1174,0
20240716,191700,1352426681,1174,1174,1174,1174,0
20240716,191600,1352426681,1174,1174,1174,1174,0
20240716,191500,1352426681,1174,1174,1174,1174,0
20240716,191400,1352426681,1174,1174,1174,1174,0
20240716,191300,1352426681,1174,1174,1174,1174,0
20240716,191200,1352426681,1174,1174,1174,1174,0
20240716,191100,1352426681,1174,1174,1174,1174,0
20240716,191000,1352426681,1174,1174,1174,1174,0
20240716,190900,1352426681,1174,1174,1174,1174,0
20240716,190800,1352426681,1174,1174,1174,1174,0
20240716,190700,1352426681,1174,1174,1174,1174,0
20240716,190600,1352426681,1174,1174,1174,1174,0
20240716,190500,1352426681,1174,1174,1174,1174,0
20240716,190400,1352426681,1174,1174,1174,1174,0
20240716,190300,1352426681,1174,1174,1174,1174,0
20240716,190200,1352426681,1174,1174,1174,1174,0
20240716,190100,1352426681,1174,1174,1174,1174,0
20240716,190000,1352426681,1174,1174,1174,1174,0
20240716,185900,1352426681,1174,1174,1174,1174,0
20240716,185800,1352426681,1174,1174,1174,1174,0
20240716,185700,1352426681,1174,1174,1174,1174,0
20240716,185600,1352426681,1174,1174,1174,1174,0
20240716,185500,1352426681,1174,1174,1174,1174,28488
20240716,185400,1352426681,1174,1174,1174,1174,0
20240716,185300,1352426681,1174,1174,1174,1174,0
20240716,185200,1352426681,1174,1174,1174,1174,0
20240716,185100,1352426681,1174,1174,1174,1174,0
20240716,185000,1352426681,1174,1174,1174,1174,0
20240716,184900,1352426681,1174,1174,1174,1174,0
20240716,184800,1352426681,1174,1174,1174,1174,0
20240716,184700,1352426681,1174,1174,1174,1174,0
20240716,184600,1352426681,1174,1174,1174,1174,0
20240716,184500,1352426681,1174,1174,1174,1174,0
20240716,184400,1352426681,1174,1174,1174,1174,0
20240716,184300,1352426681,1174,1174,1174,1174,0
20240716,184200,1352426681,1174,1174,1174,1174,0
20240716,184100,1352426681,1174,1174,1174,1174,0
20240716,184000,1352426681,1174,1174,1174,1174,0
20240716,183900,1352426681,1174,1174,1174,1174,0
20240716,183800,1352426681,1174,1174,1174,1174,0
20240716,183700,1352426681,1174,1174,1174,1174,0
20240716,183600,1352426681,1174,1174,1174,1174,0
20240716,183500,1352426681,1174,1174,1174,1174,0
20240716,183400,1352426681,1174,1174,1174,1174,0
20240716,183300,1352426681,1174,1174,1174,1174,0
20240716,183200,1352426681,1174,1174,1174,1174,0
20240716,183100,1352426681,1174,1174,1174,1174,0
20240716,183000,1352426681,1174,1174,1174,1174,0
20240716,182900,1352426681,1174,1174,1174,1174,0
20240716,182800,1352426681,1174,1174,1174,1174,0
20240716,182700,1352426681,1174,1174,1174,1174,0
20240716,182600,1352426681,1174,1174,1174,1174,0
20240716,182500,1352426681,1174,1174,1174,1174,28488
20240716,182400,1352426681,1174,1174,1174,1174,0
20240716,182300,1352426681,1174,1174,1174,1174,0
20240716,182200,1352426681,1174,1174,1174,1174,0
20240716,182100,1352426681,1174,1174,1174,1174,0
20240716,182000,1352426681,1174,1174,1174,1174,0
20240716,181900,1352426681,1174,1174,1174,1174,0
20240716,181800,1352426681,1174,1174,1174,1174,0
20240716,181700,1352426681,1174,1174,1174,1174,0
20240716,181600,1352426681,1174,1174,1174,1174,0
20240716,181500,1352426681,1174,1174,1174,1174,0
20240716,181400,1352426681,1174,1174,1174,1174,0
20240716,181300,1352426681,1174,1174,1174,1174,0
20240716,181200,1352426681,1174,1174,1174,1174,0
20240716,181100,1352426681,1174,1174,1174,1174,0
20240716,181000,1352426681,1174,1174,1174,1174,0
20240716,180900,1352426681,1174,1174,1174,1174,0
20240716,180800,1352426681,1174,1174,1174,1174,0
20240716,180700,1352426681,1174,1174,1174,1174,0
20240716,180600,1352426681,1174,1174,1174,1174,0
20240716,180500,1352426681,1174,1174,1174,1174,0
20240716,180400,1352426681,1174,1174,1174,1174,0
20240716,180300,1352426681,1174,1174,1174,1174,0
20240716,180200,1352426681,1174,1174,1174,1174,0
20240716,180100,1352426681,1174,1174,1174,1174,0
20240716,180000,1352426681,1174,1174,1174,1174,0
20240716,175900,1352426681,1174,1174,1174,1174,0
20240716,175800,1352426681,1174,1174,1174,1174,0
20240716,175700,1352426681,1174,1174,1174,1174,0
20240716,175600,1352426681,1174,1174,1174,1174,0
20240716,175500,1352426681,1174,1174,1174,1174,28488
20240716,175400,1352426681,1174,1174,1174,1174,0
20240716,175300,1352426681,1174,1174,1174,1174,0
20240716,175200,1352426681,1174,1174,1174,1174,0
20240716,175100,1352426681,1174,1174,1174,1174,0
20240716,175000,1352426681,1174,1174,1174,1174,0
20240716,174900,1352426681,1174,1174,1174,1174,0
20240716,174800,1352426681,1174,1174,1174,1174,0
20240716,174700,1352426681,1174,1174,1174,1174,0
20240716,174600,1352426681,1174,1174,1174,1174,0
20240716,174500,1352426681,1174,1174,1174,1174,0
20240716,174400,1352426681,1174,1174,1174,1174,0
20240716,174300,1352426681,1174,1174,1174,1174,0
20240716,174200,1352426681,1174,1174,1174,1174,0
20240716,174100,1352426681,1174,1174,1174,1174,0
20240716,174000,1352426681,1174,1174,1174,1174,0
20240716,173900,1352426681,1174,1174,1174,1174,0
20240716,173800,1352426681,1174,1174,1174,1174,0
20240716,173700,1352426681,1174,1174,1174,1174,0
20240716,173600,1352426681,1174,1174,1174,1174,0
20240716,173500,1352426681,1174,1174,1174,1174,0
20240716,173400,1352426681,1174,1174,1174,1174,0
20240716,173300,1352426681,1174,1174,1174,1174,0
20240716,173200,1352426681,1174,1174,1174,1174,0
20240716,173100,1352426681,1174,1174,1174,1174,0
20240716,173000,1352426681,1174,1174,1174,1174,0
20240716,172900,1352426681,1174,1174,1174,1174,0
20240716,172800,1352426681,1174,1174,1174,1174,0
20240716,172700,1352426681,1174,1174,1174,1174,0
20240716,172600,1352426681,1174,1174,1174,1174,0
20240716,172500,1352426681,1174,1174,1174,1174,28488
20240716,172400,1352426681,1174,1174,1174,1174,0
20240716,172300,1352426681,1174,1174,1174,1174,0
20240716,172200,1352426681,1174,1174,1174,1174,0
20240716,172100,1352426681,1174,1174,1174,1174,0
20240716,172000,1352426681,1174,1174,1174,1174,0
20240716,171900,1352426681,1174,1174,1174,1174,0
20240716,171800,1352426681,1174,1174,1174,1174,0
20240716,171700,1352426681,1174,1174,1174,1174,0
20240716,171600,1352426681,1174,1174,1174,1174,0
20240716,171500,1352426681,1174,1174,1174,1174,0
20240716,171400,1352426681,1174,1174,1174,1174,0
20240716,171300,1352426681,1174,1174,1174,1174,0
20240716,171200,1352426681,1174,1174,1174,1174,0
20240716,171100,1352426681,1174,1174,1174,1174,0
20240716,171000,1352426681,1174,1174,1174,1174,0
20240716,170900,1352426681,1174,1174,1174,1174,0
20240716,170800,1352426681,1174,1174,1174,1174,0
20240716,170700,1352426681,1174,1174,1174,1174,0
20240716,170600,1352426681,1174,1174,1174,1174,0
20240716,170500,1352426681,1174,1174,1174,1174,0
20240716,170400,1352426681,1174,1174,1174,1174,0
20240716,170300,1352426681,1174,1174,1174,1174,0
20240716,170200,1352426681,1174,1174,1174,1174,0
20240716,170100,1352426681,1174,1174,1174,1174,0
20240716,170000,1352426681,1174,1174,1174,1174,0
20240716,165900,1352426681,1174,1174,1174,1174,0
20240716,165800,1352426681,1174,1174,1174,1174,0
20240716,165700,1352426681,1174,1174,1174,1174,0
20240716,165600,1352426681,1174,1174,1174,1174,0
20240716,165500,1352426681,1174,1174,1174,1174,28488
20240716,165400,1352426681,1174,1174,1174,1174,0
20240716,165300,1352426681,1174,1174,1174,1174,0
20240716,165200,1352426681,1174,1174,1174,1174,0
20240716,165100,1352426681,1174,1174,1174,1174,0
20240716,165000,1352426681,1174,1174,1174,1174,0
20240716,164900,1352426681,1174,1174,1174,1174,0
20240716,164800,1352426681,1174,1174,1174,1174,0
20240716,164700,1352426681,1174,1174,1174,1174,0
20240716,164600,1352426681,1174,1174,1174,1174,0
20240716,164500,1352426681,1174,1174,1174,1174,0
20240716,164400,1352426681,1174,1174,1174,1174,0
20240716,164300,1352426681,1174,1174,1174,1174,0
20240716,164200,1352426681,1174,1174,1174,1174,0
20240716,164100,1352426681,1174,1174,1174,1174,0
20240716,164000,1352426681,1174,1174,1174,1174,0
20240716,163900,1352426681,1174,1174,1174,1174,0
20240716,163800,1352426681,1174,1174,1174,1174,0
20240716,163700,1352426681,1174,1174,1174,1174,0
20240716,163600,1352426681,1174,1174,1174,1174,0
20240716,163500,1352426681,1174,1174,1174,1174,0
20240716,163400,1352426681,1174,1174,1174,1174,0
20240716,163300,1352426681,1174,1174,1174,1174,0
20240716,163200,1352426681,1174,1174,1174,1174,0
20240716,163100,1352426681,1174,1174,1174,1174,0
20240716,163000,1352426681,1174,1174,1174,1174,0
20240716,162900,1352426681,1174,1174,1174,1174,0
20240716,162800,1352426681,1174,1174,1174,1174,0
20240716,162700,1352426681,1174,1174,1174,1174,0
20240716,162600,1352426681,1174,1174,1174,1174,0
20240716,162500,1352426681,1174,1174,1174,1174,28488
20240716,162400,1352426681,1174,1174,1174,1174,0
20240716,162300,1352426681,1174,1174,1174,1174,0
20240716,162200,1352426681,1174,1174,1174,1174,0
20240716,162100,1352426681,1174,1174,1174,1174,0
20240716,162000,1352426681,1174,1174,1174,1174,0
20240716,161900,1352426681,1174,1174,1174,1174,0
20240716,161800,1352426681,1174,1174,1174,1174,0
20240716,161700,1352426681,1174,1174,1174,1174,0
20240716,161600,1352426681,1174,1174,1174,1174,0
20240716,161500,1352426681,1174,1174,1174,1174,0
20240716,161400,1352426681,1174,1174,1174,1174,0
20240716,161300,1352426681,1174,1174,1174,1174,0
20240716,161200,1352426681,1174,1174,1174,1174,0
20240716,161100,1352426681,1174,1174,1174,1174,0
20240716,161000,1352426681,1174,1174,1174,1174,0
20240716,160900,1352426681,1174,1174,1174,1174,0
20240716,160800,1352426681,1174,1174,1174,1174,0
20240716,160700,1352426681,1174,1174,1174,1174,0
20240716,160600,1352426681,1174,1174,1174,1174,0
20240716,160500,1352426681,1174,1174,1174,1174,0
20240716,160400,1352426681,1174,1174,1174,1174,0
20240716,160300,1352426681,1174,1174,1174,1174,0
20240716,160200,1352426681,1174,1174,1174,1174,0
20240716,160100,1352426681,1174,1174,1174,1174,0
20240716,160000,1352426681,1174,1174,1174,1174,0
20240716,155900,1352426681,1174,1174,1174,1174,0
20240716,155800,1352426681,1174,1174,1174,1174,0
20240716,155700,1352426681,1174,1174,1174,1174,0
20240716,155600,1352426681,1174,1174,1174,1174,0
20240716,155500,1352426681,1174,1174,1174,1174,28488
20240716,155400,1352426681,1174,1174,1174,1174,0
20240716,155300,1352426681,1174,1174,1174,1174,0
20240716,155200,1352426681,1174,1174,1174,1174,0
20240716,155100,1352426681,1174,1174,1174,1174,0
20240716,155000,1352426681,1174,1174,1174,1174,0
20240716,154900,1352426681,1174,1174,1174,1174,0
20240716,154800,1352426681,1174,1174,1174,1174,0
20240716,154700,1352426681,1174,1174,1174,1174,0
20240716,154600,1352426681,1174,1174,1174,1174,0
20240716,154500,1352426681,1174,1174,1174,1174,0
20240716,154400,1352426681,1174,1174,1174,1174,0
20240716,154300,1352426681,1174,1174,1174,1174,0
20240716,154200,1352426681,1174,1174,1174,1174,0
20240716,154100,1352426681,1174,1174,1174,1174,0
20240716,154000,1352426681,1174,1174,1174,1174,0
20240716,153900,1352426681,1174,1174,1174,1174,0
20240716,153800,1352426681,1174,1174,1174,1174,0
20240716,153700,1352426681,1174,1174,1174,1174,0
20240716,153600,1352426681,1174,1174,1174,1174,0
20240716,153500,1352426681,1174,1174,1174,1174,0
20240716,153400,1352426681,1174,1174,1174,1174,0
20240716,153300,1352426681,1174,1174,1174,1174,0
20240716,153200,1352426681,1174,1174,1174,1174,0
20240716,153100,1352426681,1174,1174,1174,1174,0
20240716,153000,1352426681,1174,1174,1174,1174,28488
20240716,152900,1318981769,1183,1183,1183,1183,0
20240716,152800,1318981769,1183,1183,1183,1183,0
20240716,152700,1318981769,1183,1183,1183,1183,0
20240716,152600,1318981769,1183,1183,1183,1183,0
20240716,152500,1318981769,1183,1183,1183,1183,0
20240716,152400,1318981769,1183,1183,1183,1183,0
20240716,152300,1318981769,1183,1183,1183,1183,0
20240716,152200,1318981769,1183,1183,1183,1183,0
20240716,152100,1318981769,1183,1183,1183,1183,0
20240716,152000,1318981769,1183,1183,1183,1183,0
20240716,151900,1318981769,1183,1185,1188,1183,3416
20240716,151800,1314927270,1185,1182,1185,1182,3208
20240716,151700,1311131135,1180,1179,1182,1179,2303
20240716,151600,1308410034,1180,1184,1184,1180,4002
20240716,151500,1303684763,1184,1181,1184,1181,2544
20240716,151400,1300674446,1181,1183,1183,1181,3354
20240716,151300,1296708954,1182,1183,1183,1182,674
20240716,151200,1295911613,1183,1183,1183,1183,10
20240716,151100,1295899783,1183,1183,1184,1183,4481
20240716,151000,1290598753,1183,1182,1183,1181,1994
20240716,150900,1288240875,1181,1181,1181,1181,300
20240716,150800,1287886575,1181,1182,1182,1181,3175
20240716,150700,1284135997,1182,1182,1182,1181,1211
20240716,150600,1282704773,1182,1182,1183,1181,3738
20240716,150500,1278284981,1182,1184,1184,1182,1110
20240716,150400,1276972835,1184,1184,1184,1184,7
20240716,150300,1276964547,1184,1181,1184,1181,2705
20240716,150200,1273765037,1181,1181,1181,1181,880
20240716,150100,1272725757,1185,1185,1185,1185,3
20240716,150000,1272722202,1181,1185,1185,1181,7362
20240716,145900,1264019186,1186,1186,1186,1186,7
20240716,145800,1264010884,1186,1185,1186,1185,210
20240716,145700,1263761834,1186,1186,1186,1186,182
20240716,145600,1263545982,1185,1186,1186,1185,309
20240716,145500,1263179518,1186,1185,1186,1185,16
20240716,145400,1263160552,1185,1185,1185,1185,0
20240716,145300,1263160552,1185,1186,1186,1185,101
20240716,145200,1263040866,1186,1186,1186,1186,7
20240716,145100,1263032564,1185,1187,1187,1185,9602
20240716,145000,1251644600,1186,1186,1186,1186,2000
20240716,144900,1249272600,1187,1188,1188,1186,1575
20240716,144800,1247403758,1187,1187,1187,1187,0
20240716,144700,1247403758,1187,1187,1187,1187,347
20240716,144600,1246991869,1188,1188,1188,1188,103
20240716,144500,1246869505,1188,1186,1188,1186,3986
20240716,144400,1242137437,1186,1186,1186,1186,1
20240716,144300,1242136251,1186,1185,1186,1185,22
20240716,144200,1242110178,1185,1185,1186,1185,186
20240716,144100,1241889732,1185,1185,1185,1185,864
20240716,144000,1240865892,1185,1184,1185,1184,168
20240716,143900,1240666830,1185,1185,1185,1185,925
20240716,143800,1239570705,1185,1185,1185,1185,977
20240716,143700,1238412960,1185,1185,1185,1185,0
20240716,143600,1238412960,1185,1185,1185,1185,1623
20240716,143500,1236489705,1185,1186,1186,1185,151
20240716,143400,1236310769,1186,1186,1186,1186,13
20240716,143300,1236295351,1186,1186,1186,1186,4
20240716,143200,1236290607,1186,1187,1187,1186,172
20240716,143100,1236086472,1187,1188,1188,1187,5903
20240716,143000,1229079601,1188,1188,1188,1188,6
20240716,142900,1229072473,1188,1188,1188,1187,1158
20240716,142800,1227697924,1188,1189,1189,1188,274
20240716,142700,1227372382,1190,1190,1190,1190,20
20240716,142600,1227348582,1190,1190,1190,1190,10
20240716,142500,1227336682,1190,1190,1190,1188,1582
20240716,142400,1225454106,1189,1189,1189,1189,381
20240716,142300,1225001097,1188,1188,1188,1188,330
20240716,142200,1224609057,1188,1189,1189,1188,16
20240716,142100,1224590036,1189,1189,1190,1189,1856
20240716,142000,1222382343,1189,1189,1189,1189,0
20240716,141900,1222382343,1189,1189,1189,1189,3
20240716,141800,1222378776,1189,1188,1189,1188,336
20240716,141700,1221979595,1188,1188,1188,1187,4865
20240716,141600,1216204828,1188,1187,1188,1187,24
20240716,141500,1216176319,1187,1188,1188,1187,5198
20240716,141400,1210001649,1189,1189,1189,1188,7025
20240716,141300,1201655849,1189,1191,1191,1189,3010
20240716,141200,1198076479,1191,1192,1193,1191,1795
20240716,141100,1195935747,1192,1192,1192,1191,11
20240716,141000,1195922644,1191,1193,1193,1191,1264
20240716,140900,1194414825,1192,1185,1192,1185,1392
20240716,140800,1192756189,1192,1192,1192,1192,2
20240716,140700,1192753805,1185,1193,1195,1185,587
20240716,140600,1192056440,1193,1189,1193,1188,309
20240716,140500,1191689103,1190,1190,1190,1190,10
20240716,140400,1191677203,1189,1192,1192,1189,1034
20240716,140300,1190445814,1195,1193,1196,1191,1065
20240716,140200,1189177372,1191,1198,1198,1191,6632
20240716,140100,1181267141,1198,1198,1198,1198,1100
20240716,140000,1179949341,1198,1194,1198,1194,19
20240716,135900,1179926651,1195,1201,1201,1195,215
20240716,135800,1179669685,1197,1199,1208,1197,68998
20240716,135700,1096416150,1200,1199,1200,1198,3435
20240716,135600,1092296790,1192,1203,1203,1191,320
20240716,135500,1091913342,1203,1194,1203,1194,22604
20240716,135400,1064821751,1195,1186,1195,1186,5300
20240716,135300,1058513034,1186,1186,1186,1186,128
20240716,135200,1058361226,1185,1183,1185,1182,16677
20240716,135100,1038631144,1183,1183,1183,1183,0
20240716,135000,1038631144,1183,1183,1183,1183,1366
20240716,134900,1037015166,1184,1184,1184,1184,16
20240716,134800,1036996222,1185,1184,1185,1184,147
20240716,134700,1036822157,1184,1184,1184,1184,0
20240716,134600,1036822157,1184,1183,1184,1183,1539
20240716,134500,1034999996,1183,1183,1183,1183,491
20240716,134400,1034419143,1183,1183,1184,1183,988
20240716,134300,1033250324,1183,1183,1183,1183,1394
20240716,134200,1031601222,1182,1182,1182,1182,751
20240716,134100,1030713540,1182,1181,1182,1181,1030
20240716,134000,1029496109,1181,1181,1181,1181,600
20240716,133900,1028787509,1181,1181,1181,1181,401
20240716,133800,1028313928,1180,1180,1181,1180,1672
20240716,133700,1026340257,1180,1180,1180,1180,8
20240716,133600,1026330817,1180,1181,1181,1180,20
20240716,133500,1026307207,1180,1180,1180,1180,0
20240716,133400,1026307207,1180,1180,1180,1180,591
20240716,133300,1025609827,1181,1181,1181,1181,186
20240716,133200,1025390161,1181,1180,1181,1179,1551
20240716,133100,1023560205,1179,1180,1180,1179,729
20240716,133000,1022700698,1181,1181,1181,1181,32
20240716,132900,1022662906,1179,1180,1180,1179,120
20240716,132800,1022521411,1179,1181,1181,1179,42
20240716,132700,1022471874,1181,1181,1181,1181,736
20240716,132600,1021602658,1181,1180,1181,1180,900
20240716,132500,1020539759,1181,1181,1181,1181,1586
20240716,132400,1018666693,1180,1180,1180,1180,1084
20240716,132300,1017387573,1180,1180,1180,1180,200
20240716,132200,1017151573,1179,1180,1180,1179,675
20240716,132100,1016355122,1180,1180,1180,1180,115
20240716,132000,1016219422,1180,1180,1180,1179,116
20240716,131900,1016082622,1180,1180,1180,1180,1765
20240716,131800,1013999922,1180,1180,1180,1180,30
20240716,131700,1013964522,1179,1180,1180,1179,110
20240716,131600,1013834822,1180,1180,1180,1180,37
20240716,131500,1013791162,1179,1179,1179,1179,0
20240716,131400,1013791162,1179,1179,1179,1179,0
20240716,131300,1013791162,1179,1179,1179,1179,1011
20240716,131200,1012599193,1179,1178,1179,1178,776
20240716,131100,1011685059,1178,1178,1178,1178,3992
20240716,131000,1006982483,1178,1177,1178,1177,2863
20240716,130900,1003610629,1177,1177,1177,1177,1000
20240716,130800,1002433629,1176,1176,1176,1176,0
20240716,130700,1002433629,1176,1175,1176,1175,4124
20240716,130600,997586223,1175,1175,1175,1175,109
20240716,130500,997458148,1174,1175,1175,1174,3292
20240716,130400,993593320,1175,1175,1175,1174,457
20240716,130300,993056346,1175,1175,1175,1175,10
20240716,130200,993044596,1175,1173,1175,1173,792
20240716,130100,992114038,1173,1173,1173,1173,8
20240716,130000,992104654,1173,1173,1173,1173,0
20240716,125900,992104654,1173,1174,1175,1173,2693
20240716,125800,988945052,1174,1174,1174,1174,114
20240716,125700,988811216,1174,1174,1174,1174,130
20240716,125600,988658596,1174,1174,1174,1174,32
20240716,125500,988621028,1174,1174,1174,1174,14
20240716,125400,988604592,1174,1174,1174,1173,804
20240716,125300,987660698,1174,1174,1174,1174,763
20240716,125200,986764936,1174,1174,1174,1174,0
20240716,125100,986764936,1174,1174,1174,1174,18
20240716,125000,986743804,1174,1174,1174,1174,8
20240716,124900,986734412,1173,1173,1173,1173,0
20240716,124800,986734412,1173,1173,1173,1173,0
20240716,124700,986734412,1173,1175,1175,1173,9743
20240716,124600,975305612,1174,1174,1174,1174,0
20240716,124500,975305612,1174,1175,1175,1174,5000
20240716,124400,969434650,1175,1175,1175,1175,2005
20240716,124300,967078775,1175,1175,1175,1175,590
20240716,124200,966385525,1175,1175,1175,1175,686
20240716,124100,965579475,1175,1175,1175,1175,1100
20240716,124000,964286975,1176,1176,1176,1176,30
20240716,123900,964251695,1176,1176,1176,1176,254
20240716,123800,963952991,1176,1177,1177,1176,1600
20240716,123700,962071091,1176,1176,1176,1176,50
20240716,123600,962012291,1177,1177,1177,1177,0
20240716,123500,962012291,1177,1178,1178,1177,612
20240716,123400,961291526,1178,1177,1178,1177,1650
20240716,123300,959348326,1178,1178,1178,1178,86
20240716,123200,959247018,1178,1178,1178,1178,2
20240716,123100,959244662,1177,1177,1177,1177,0
20240716,123000,959244662,1177,1177,1177,1177,0
20240716,122900,959244662,1177,1176,1177,1176,1363
20240716,122800,957640417,1177,1177,1177,1177,20
20240716,122700,957616877,1176,1176,1176,1176,50
20240716,122600,957558077,1177,1177,1178,1177,1200
20240716,122500,956145577,1176,1176,1176,1176,0
20240716,122400,956145577,1176,1176,1176,1176,440
20240716,122300,955628137,1176,1176,1176,1176,101
20240716,122200,955509361,1176,1176,1176,1175,2097
20240716,122100,953043789,1176,1176,1176,1176,10
20240716,122000,953032029,1176,1176,1176,1176,32
20240716,121900,952994397,1176,1175,1176,1175,119
20240716,121800,952854538,1176,1176,1176,1176,50
20240716,121700,952795738,1176,1175,1176,1175,73
20240716,121600,952709891,1176,1176,1176,1176,209
20240716,121500,952464107,1176,1176,1176,1176,500
20240716,121400,951876107,1176,1177,1177,1176,501
20240716,121300,951286930,1177,1176,1177,1176,6
20240716,121200,951279869,1176,1176,1176,1176,0
20240716,121100,951279869,1176,1176,1176,1176,7
20240716,121000,951271637,1176,1177,1177,1176,1931
20240716,120900,948999202,1177,1176,1177,1176,80
20240716,120800,948905072,1177,1177,1177,1177,51
20240716,120700,948845045,1176,1176,1176,1176,0
20240716,120600,948845045,1176,1176,1176,1176,4
20240716,120500,948840341,1176,1176,1176,1176,0
20240716,120400,948840341,1176,1176,1176,1176,514
20240716,120300,948235877,1176,1176,1176,1176,0
20240716,120200,948235877,1176,1176,1176,1176,0
20240716,120100,948235877,1176,1176,1176,1176,0
20240716,120000,948235877,1176,1176,1176,1176,1100
20240716,115900,946942277,1176,1175,1176,1175,1375
20240716,115800,945326546,1175,1175,1175,1175,0
20240716,115700,945326546,1175,1175,1175,1175,590
20240716,115600,944633296,1175,1175,1175,1175,1
20240716,115500,944632121,1175,1175,1175,1175,9
20240716,115400,944621546,1175,1175,1175,1175,38
20240716,115300,944576896,1175,1175,1175,1175,1650
20240716,115200,942638146,1175,1175,1175,1175,3
20240716,115100,942634621,1175,1175,1175,1175,0
20240716,115000,942634621,1175,1174,1175,1174,2213
20240716,114900,940036408,1174,1174,1174,1174,186
20240716,114800,939818044,1174,1173,1174,1173,68
20240716,114700,939738213,1173,1173,1173,1173,13732
20240716,114600,923630577,1172,1173,1173,1172,44
20240716,114500,923579008,1172,1173,1173,1172,989
20240716,114400,922419889,1173,1173,1173,1173,2
20240716,114300,922417543,1172,1172,1172,1172,951
20240716,114200,921302971,1173,1173,1173,1172,5
20240716,114100,921297107,1173,1172,1173,1172,167
20240716,114000,921101266,1172,1172,1172,1171,3271
20240716,113900,917268484,1171,1172,1172,1171,261
20240716,113800,916962822,1172,1172,1172,1172,242
20240716,113700,916679198,1171,1171,1171,1171,4844
20240716,113600,911006874,1172,1172,1172,1172,9158
20240716,113500,900273698,1172,1173,1173,1172,29347
20240716,113400,865879012,1173,1173,1173,1173,235
20240716,113300,865603357,1173,1173,1173,1172,1979
20240716,113200,863282854,1173,1172,1173,1172,441
20240716,113100,862765962,1173,1173,1173,1173,241
20240716,113000,862483269,1173,1173,1173,1173,88
20240716,112900,862380045,1173,1173,1173,1172,593
20240716,112800,861684462,1173,1173,1174,1173,2246
20240716,112700,859049884,1174,1173,1174,1173,2053
20240716,112600,856641705,1173,1173,1173,1173,10566
20240716,112500,844247787,1174,1173,1174,1173,2034
20240716,112400,841860771,1173,1174,1174,1173,464
20240716,112300,841316491,1173,1174,1174,1173,4686
20240716,112200,835819079,1174,1174,1174,1174,20
20240716,112100,835795599,1173,1174,1174,1173,903
20240716,112000,834736352,1174,1173,1174,1173,1347
20240716,111900,833155540,1173,1175,1175,1173,7669
20240716,111800,824157004,1175,1175,1176,1174,2737
20240716,111700,820940918,1175,1174,1175,1174,789
20240716,111600,820014362,1174,1175,1175,1174,568
20240716,111500,819347310,1175,1175,1175,1174,923
20240716,111400,818263131,1175,1175,1175,1175,0
20240716,111300,818263131,1175,1175,1175,1175,481
20240716,111200,817697956,1175,1175,1175,1175,12
20240716,111100,817683856,1175,1175,1175,1175,600
20240716,111000,816978856,1174,1174,1174,1174,411
20240716,110900,816496342,1175,1175,1175,1175,4
20240716,110800,816491642,1175,1175,1175,1175,13
20240716,110700,816476367,1175,1175,1175,1174,880
20240716,110600,815442922,1174,1174,1174,1174,19
20240716,110500,815420616,1174,1174,1174,1174,0
20240716,110400,815420616,1174,1174,1174,1174,1
20240716,110300,815419442,1174,1174,1175,1174,34634
20240716,110200,774759120,1175,1174,1175,1174,25
20240716,110100,774729766,1175,1175,1175,1175,40
20240716,110000,774682766,1175,1175,1175,1175,5086
20240716,105900,768706716,1175,1175,1175,1175,4070
20240716,105800,763924466,1175,1175,1175,1175,2301
20240716,105700,761220791,1175,1175,1175,1175,18025
20240716,105600,740041416,1175,1175,1176,1175,6036
20240716,105500,732948005,1175,1175,1175,1175,16877
20240716,105400,713117530,1175,1175,1175,1175,47
20240716,105300,713062305,1176,1176,1176,1176,110
20240716,105200,712932945,1176,1176,1176,1176,111
20240716,105100,712802409,1175,1176,1176,1175,533
20240716,105000,712175883,1176,1176,1176,1176,223
20240716,104900,711913635,1176,1176,1176,1176,529
20240716,104800,711291531,1176,1176,1176,1176,1169
20240716,104700,709916787,1176,1176,1176,1175,1119
20240716,104600,708600931,1176,1176,1176,1175,1270
20240716,104500,707107861,1176,1176,1176,1175,6603
20240716,104400,699348363,1176,1176,1176,1176,2042
20240716,104300,696946971,1176,1177,1177,1176,38
20240716,104200,696902282,1177,1177,1177,1177,112
20240716,104100,696770458,1178,1175,1178,1175,6088
20240716,104000,689606843,1175,1175,1176,1175,837
20240716,103900,688623359,1175,1176,1176,1175,567
20240716,103800,687957098,1176,1176,1176,1175,547
20240716,103700,687314358,1175,1175,1176,1175,564
20240716,103600,686651647,1175,1176,1176,1175,415
20240716,103500,686163913,1175,1175,1175,1175,1045
20240716,103400,684936038,1176,1176,1176,1176,286
20240716,103300,684599702,1176,1176,1176,1176,247
20240716,103200,684309230,1176,1177,1177,1176,1411
20240716,103100,682648875,1177,1176,1177,1176,6241
20240716,103000,675303547,1177,1177,1177,1177,90
20240716,102900,675197617,1177,1176,1177,1176,613
20240716,102800,674476726,1175,1175,1175,1174,2727
20240716,102700,671273562,1174,1175,1175,1174,1299
20240716,102600,669748430,1175,1175,1175,1174,1657
20240716,102500,667801795,1174,1175,1175,1174,342
20240716,102400,667400285,1175,1173,1175,1173,1280
20240716,102300,665897567,1173,1173,1173,1173,1280
20240716,102200,664396127,1172,1171,1172,1171,2284
20240716,102100,661720048,1171,1172,1172,1171,1970
20240716,102000,659412571,1172,1172,1172,1172,108
20240716,101900,659285995,1171,1171,1171,1170,2826
20240716,101800,655977949,1171,1171,1171,1170,9959
20240716,101700,644324814,1170,1170,1171,1170,619
20240716,101600,643600466,1171,1172,1172,1170,38308
20240716,101500,598772324,1172,1173,1173,1172,4190
20240716,101400,593861454,1173,1174,1174,1173,10368
20240716,101300,581696888,1175,1175,1175,1174,2551
20240716,101200,578701400,1175,1177,1177,1175,28550
20240716,101100,545150315,1176,1178,1178,1176,3000
20240716,101000,541619994,1179,1178,1179,1177,10003
20240716,100900,529844758,1179,1177,1179,1176,8537
20240716,100800,519802326,1179,1179,1179,1177,21640
20240716,100700,494321190,1179,1179,1179,1179,167
20240716,100600,494124297,1178,1178,1178,1178,2883
20240716,100500,490728123,1179,1180,1180,1179,641
20240716,100400,489972371,1179,1179,1180,1179,594
20240716,100300,489272035,1180,1179,1180,1178,4216
20240716,100200,484301366,1180,1178,1180,1178,10788
20240716,100100,471592411,1178,1179,1179,1178,2812
20240716,100000,468277393,1179,1180,1180,1179,769
20240716,095900,467370028,1180,1179,1180,1179,1298
20240716,095800,465838389,1179,1179,1179,1178,4837
20240716,095700,460139558,1179,1180,1180,1179,512
20240716,095600,459535800,1180,1180,1180,1180,10001
20240716,095500,447734620,1179,1180,1180,1179,6842
20240716,095400,439666992,1179,1181,1181,1179,2462
20240716,095300,436761431,1181,1179,1181,1179,2148
20240716,095200,434226811,1180,1180,1180,1180,5563
20240716,095100,427662471,1179,1180,1180,1179,143
20240716,095000,427493804,1180,1181,1181,1180,676
20240716,094900,426696119,1181,1180,1181,1180,1150
20240716,094800,425339041,1180,1181,1181,1180,1363
20240716,094700,423730290,1181,1180,1181,1180,804
20240716,094600,422781463,1180,1179,1180,1179,2065
20240716,094500,420346276,1179,1179,1179,1178,695
20240716,094400,419527234,1179,1179,1179,1178,1310
20240716,094300,417983897,1179,1179,1179,1178,550
20240716,094200,417335864,1179,1179,1179,1178,551
20240716,094100,416686263,1179,1179,1180,1178,4050
20240716,094000,411913556,1178,1178,1179,1178,2395
20240716,093900,409092245,1178,1180,1181,1178,14744
20240716,093800,391711199,1180,1179,1180,1178,6753
20240716,093700,383749848,1179,1179,1179,1178,8681
20240716,093600,373523204,1180,1180,1181,1178,20743
20240716,093500,349067393,1181,1182,1182,1180,351
20240716,093400,348652865,1181,1181,1181,1180,1612
20240716,093300,346749312,1180,1181,1181,1180,1019
20240716,093200,345546878,1180,1179,1180,1178,3300
20240716,093100,341654558,1179,1179,1180,1178,653
20240716,093000,340884701,1178,1182,1182,1178,29585
20240716,092900,305974012,1182,1182,1182,1181,3962
20240716,092800,301291311,1181,1181,1182,1181,2873
20240716,092700,297898039,1181,1181,1181,1180,20589
20240716,092600,273589486,1182,1182,1182,1181,809
20240716,092500,272633268,1182,1182,1182,1182,219
20240716,092400,272374410,1182,1183,1183,1182,1453
20240716,092300,270656434,1183,1183,1183,1182,2273
20240716,092200,267967906,1182,1183,1183,1182,120
20240716,092100,267826047,1182,1182,1183,1182,781
20240716,092000,266902865,1182,1181,1182,1181,2967
20240716,091900,263395882,1182,1181,1182,1180,12443
20240716,091800,248700792,1181,1187,1187,1180,111865
20240716,091700,116347786,1187,1189,1189,1187,1412
20240716,091600,114670682,1189,1189,1189,1189,26
20240716,091500,114639768,1188,1189,1189,1188,8397
20240716,091400,104655785,1189,1188,1189,1188,8011
20240716,091300,95137631,1188,1188,1189,1187,9759
20240716,091200,83539974,1186,1189,1189,1186,9669
20240716,091100,72065612,1189,1190,1190,1189,648
20240716,091000,71295130,1190,1190,1190,1189,2695
20240716,090900,68089996,1191,1191,1191,1189,1116
20240716,090800,66762687,1191,1190,1191,1190,2637
20240716,090700,63624603,1190,1192,1192,1190,3546
20240716,090600,59402228,1190,1191,1193,1190,3926
20240716,090500,54729593,1191,1194,1194,1185,34690
20240716,090400,13482039,1194,1194,1195,1194,5290
20240716,090300,7165769,1194,1195,1196,1194,2296
20240716,090200,4422695,1195,1195,1195,1195,1000
20240716,090100,3227695,1195,1195,1195,1195,163
20240716,090000,3032910,1195,1195,1195,1195,2538