stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240717,214400,342596059,1177,1177,1177,1177,4842
20240717,214300,342596059,1177,1177,1177,1177,0
20240717,214200,342596059,1177,1177,1177,1177,0
20240717,214100,342596059,1177,1177,1177,1177,0
20240717,214000,342596059,1177,1177,1177,1177,0
20240717,213900,342596059,1177,1177,1177,1177,0
20240717,213800,342596059,1177,1177,1177,1177,0
20240717,213700,342596059,1177,1177,1177,1177,0
20240717,213600,342596059,1177,1177,1177,1177,0
20240717,213500,342596059,1177,1177,1177,1177,0
20240717,213400,342596059,1177,1177,1177,1177,0
20240717,213300,342596059,1177,1177,1177,1177,0
20240717,213200,342596059,1177,1177,1177,1177,0
20240717,213100,342596059,1177,1177,1177,1177,0
20240717,213000,342596059,1177,1177,1177,1177,0
20240717,212900,342596059,1177,1177,1177,1177,0
20240717,212800,342596059,1177,1177,1177,1177,0
20240717,212700,342596059,1177,1177,1177,1177,0
20240717,212600,342596059,1177,1177,1177,1177,0
20240717,212500,342596059,1177,1177,1177,1177,0
20240717,212400,342596059,1177,1177,1177,1177,0
20240717,212300,342596059,1177,1177,1177,1177,0
20240717,212200,342596059,1177,1177,1177,1177,0
20240717,212100,342596059,1177,1177,1177,1177,0
20240717,212000,342596059,1177,1177,1177,1177,0
20240717,211900,342596059,1177,1177,1177,1177,0
20240717,211800,342596059,1177,1177,1177,1177,0
20240717,211700,342596059,1177,1177,1177,1177,0
20240717,211600,342596059,1177,1177,1177,1177,0
20240717,211500,342596059,1177,1177,1177,1177,0
20240717,211400,342596059,1177,1177,1177,1177,4842
20240717,211300,342596059,1177,1177,1177,1177,0
20240717,211200,342596059,1177,1177,1177,1177,0
20240717,211100,342596059,1177,1177,1177,1177,0
20240717,211000,342596059,1177,1177,1177,1177,0
20240717,210900,342596059,1177,1177,1177,1177,0
20240717,210800,342596059,1177,1177,1177,1177,0
20240717,210700,342596059,1177,1177,1177,1177,0
20240717,210600,342596059,1177,1177,1177,1177,0
20240717,210500,342596059,1177,1177,1177,1177,0
20240717,210400,342596059,1177,1177,1177,1177,0
20240717,210300,342596059,1177,1177,1177,1177,0
20240717,210200,342596059,1177,1177,1177,1177,0
20240717,210100,342596059,1177,1177,1177,1177,0
20240717,210000,342596059,1177,1177,1177,1177,0
20240717,205900,342596059,1177,1177,1177,1177,0
20240717,205800,342596059,1177,1177,1177,1177,0
20240717,205700,342596059,1177,1177,1177,1177,0
20240717,205600,342596059,1177,1177,1177,1177,0
20240717,205500,342596059,1177,1177,1177,1177,0
20240717,205400,342596059,1177,1177,1177,1177,0
20240717,205300,342596059,1177,1177,1177,1177,0
20240717,205200,342596059,1177,1177,1177,1177,0
20240717,205100,342596059,1177,1177,1177,1177,0
20240717,205000,342596059,1177,1177,1177,1177,0
20240717,204900,342596059,1177,1177,1177,1177,0
20240717,204800,342596059,1177,1177,1177,1177,0
20240717,204700,342596059,1177,1177,1177,1177,0
20240717,204600,342596059,1177,1177,1177,1177,0
20240717,204500,342596059,1177,1177,1177,1177,0
20240717,204400,342596059,1177,1177,1177,1177,4842
20240717,204300,342596059,1177,1177,1177,1177,0
20240717,204200,342596059,1177,1177,1177,1177,0
20240717,204100,342596059,1177,1177,1177,1177,0
20240717,204000,342596059,1177,1177,1177,1177,0
20240717,203900,342596059,1177,1177,1177,1177,0
20240717,203800,342596059,1177,1177,1177,1177,0
20240717,203700,342596059,1177,1177,1177,1177,0
20240717,203600,342596059,1177,1177,1177,1177,0
20240717,203500,342596059,1177,1177,1177,1177,0
20240717,203400,342596059,1177,1177,1177,1177,0
20240717,203300,342596059,1177,1177,1177,1177,0
20240717,203200,342596059,1177,1177,1177,1177,0
20240717,203100,342596059,1177,1177,1177,1177,0
20240717,203000,342596059,1177,1177,1177,1177,0
20240717,202900,342596059,1177,1177,1177,1177,0
20240717,202800,342596059,1177,1177,1177,1177,0
20240717,202700,342596059,1177,1177,1177,1177,0
20240717,202600,342596059,1177,1177,1177,1177,0
20240717,202500,342596059,1177,1177,1177,1177,0
20240717,202400,342596059,1177,1177,1177,1177,0
20240717,202300,342596059,1177,1177,1177,1177,0
20240717,202200,342596059,1177,1177,1177,1177,0
20240717,202100,342596059,1177,1177,1177,1177,0
20240717,202000,342596059,1177,1177,1177,1177,0
20240717,201900,342596059,1177,1177,1177,1177,0
20240717,201800,342596059,1177,1177,1177,1177,0
20240717,201700,342596059,1177,1177,1177,1177,0
20240717,201600,342596059,1177,1177,1177,1177,0
20240717,201500,342596059,1177,1177,1177,1177,0
20240717,201400,342596059,1177,1177,1177,1177,4842
20240717,201300,342596059,1177,1177,1177,1177,0
20240717,201200,342596059,1177,1177,1177,1177,0
20240717,201100,342596059,1177,1177,1177,1177,0
20240717,201000,342596059,1177,1177,1177,1177,0
20240717,200900,342596059,1177,1177,1177,1177,0
20240717,200800,342596059,1177,1177,1177,1177,0
20240717,200700,342596059,1177,1177,1177,1177,0
20240717,200600,342596059,1177,1177,1177,1177,0
20240717,200500,342596059,1177,1177,1177,1177,0
20240717,200400,342596059,1177,1177,1177,1177,0
20240717,200300,342596059,1177,1177,1177,1177,0
20240717,200200,342596059,1177,1177,1177,1177,0
20240717,200100,342596059,1177,1177,1177,1177,0
20240717,200000,342596059,1177,1177,1177,1177,0
20240717,195900,342596059,1177,1177,1177,1177,0
20240717,195800,342596059,1177,1177,1177,1177,0
20240717,195700,342596059,1177,1177,1177,1177,0
20240717,195600,342596059,1177,1177,1177,1177,0
20240717,195500,342596059,1177,1177,1177,1177,0
20240717,195400,342596059,1177,1177,1177,1177,0
20240717,195300,342596059,1177,1177,1177,1177,0
20240717,195200,342596059,1177,1177,1177,1177,0
20240717,195100,342596059,1177,1177,1177,1177,0
20240717,195000,342596059,1177,1177,1177,1177,0
20240717,194900,342596059,1177,1177,1177,1177,0
20240717,194800,342596059,1177,1177,1177,1177,0
20240717,194700,342596059,1177,1177,1177,1177,0
20240717,194600,342596059,1177,1177,1177,1177,0
20240717,194500,342596059,1177,1177,1177,1177,0
20240717,194400,342596059,1177,1177,1177,1177,4842
20240717,194300,342596059,1177,1177,1177,1177,0
20240717,194200,342596059,1177,1177,1177,1177,0
20240717,194100,342596059,1177,1177,1177,1177,0
20240717,194000,342596059,1177,1177,1177,1177,0
20240717,193900,342596059,1177,1177,1177,1177,0
20240717,193800,342596059,1177,1177,1177,1177,0
20240717,193700,342596059,1177,1177,1177,1177,0
20240717,193600,342596059,1177,1177,1177,1177,0
20240717,193500,342596059,1177,1177,1177,1177,0
20240717,193400,342596059,1177,1177,1177,1177,0
20240717,193300,342596059,1177,1177,1177,1177,0
20240717,193200,342596059,1177,1177,1177,1177,0
20240717,193100,342596059,1177,1177,1177,1177,0
20240717,193000,342596059,1177,1177,1177,1177,0
20240717,192900,342596059,1177,1177,1177,1177,0
20240717,192800,342596059,1177,1177,1177,1177,0
20240717,192700,342596059,1177,1177,1177,1177,0
20240717,192600,342596059,1177,1177,1177,1177,0
20240717,192500,342596059,1177,1177,1177,1177,0
20240717,192400,342596059,1177,1177,1177,1177,0
20240717,192300,342596059,1177,1177,1177,1177,0
20240717,192200,342596059,1177,1177,1177,1177,0
20240717,192100,342596059,1177,1177,1177,1177,0
20240717,192000,342596059,1177,1177,1177,1177,0
20240717,191900,342596059,1177,1177,1177,1177,0
20240717,191800,342596059,1177,1177,1177,1177,0
20240717,191700,342596059,1177,1177,1177,1177,0
20240717,191600,342596059,1177,1177,1177,1177,0
20240717,191500,342596059,1177,1177,1177,1177,0
20240717,191400,342596059,1177,1177,1177,1177,4842
20240717,191300,342596059,1177,1177,1177,1177,0
20240717,191200,342596059,1177,1177,1177,1177,0
20240717,191100,342596059,1177,1177,1177,1177,0
20240717,191000,342596059,1177,1177,1177,1177,0
20240717,190900,342596059,1177,1177,1177,1177,0
20240717,190800,342596059,1177,1177,1177,1177,0
20240717,190700,342596059,1177,1177,1177,1177,0
20240717,190600,342596059,1177,1177,1177,1177,0
20240717,190500,342596059,1177,1177,1177,1177,0
20240717,190400,342596059,1177,1177,1177,1177,0
20240717,190300,342596059,1177,1177,1177,1177,0
20240717,190200,342596059,1177,1177,1177,1177,0
20240717,190100,342596059,1177,1177,1177,1177,0
20240717,190000,342596059,1177,1177,1177,1177,0
20240717,185900,342596059,1177,1177,1177,1177,0
20240717,185800,342596059,1177,1177,1177,1177,0
20240717,185700,342596059,1177,1177,1177,1177,0
20240717,185600,342596059,1177,1177,1177,1177,0
20240717,185500,342596059,1177,1177,1177,1177,0
20240717,185400,342596059,1177,1177,1177,1177,0
20240717,185300,342596059,1177,1177,1177,1177,0
20240717,185200,342596059,1177,1177,1177,1177,0
20240717,185100,342596059,1177,1177,1177,1177,0
20240717,185000,342596059,1177,1177,1177,1177,0
20240717,184900,342596059,1177,1177,1177,1177,0
20240717,184800,342596059,1177,1177,1177,1177,0
20240717,184700,342596059,1177,1177,1177,1177,0
20240717,184600,342596059,1177,1177,1177,1177,0
20240717,184500,342596059,1177,1177,1177,1177,0
20240717,184400,342596059,1177,1177,1177,1177,4842
20240717,184300,342596059,1177,1177,1177,1177,0
20240717,184200,342596059,1177,1177,1177,1177,0
20240717,184100,342596059,1177,1177,1177,1177,0
20240717,184000,342596059,1177,1177,1177,1177,0
20240717,183900,342596059,1177,1177,1177,1177,0
20240717,183800,342596059,1177,1177,1177,1177,0
20240717,183700,342596059,1177,1177,1177,1177,0
20240717,183600,342596059,1177,1177,1177,1177,0
20240717,183500,342596059,1177,1177,1177,1177,0
20240717,183400,342596059,1177,1177,1177,1177,0
20240717,183300,342596059,1177,1177,1177,1177,0
20240717,183200,342596059,1177,1177,1177,1177,0
20240717,183100,342596059,1177,1177,1177,1177,0
20240717,183000,342596059,1177,1177,1177,1177,0
20240717,182900,342596059,1177,1177,1177,1177,0
20240717,182800,342596059,1177,1177,1177,1177,0
20240717,182700,342596059,1177,1177,1177,1177,0
20240717,182600,342596059,1177,1177,1177,1177,0
20240717,182500,342596059,1177,1177,1177,1177,0
20240717,182400,342596059,1177,1177,1177,1177,0
20240717,182300,342596059,1177,1177,1177,1177,0
20240717,182200,342596059,1177,1177,1177,1177,0
20240717,182100,342596059,1177,1177,1177,1177,0
20240717,182000,342596059,1177,1177,1177,1177,0
20240717,181900,342596059,1177,1177,1177,1177,0
20240717,181800,342596059,1177,1177,1177,1177,0
20240717,181700,342596059,1177,1177,1177,1177,0
20240717,181600,342596059,1177,1177,1177,1177,0
20240717,181500,342596059,1177,1177,1177,1177,0
20240717,181400,342596059,1177,1177,1177,1177,4842
20240717,181300,342596059,1177,1177,1177,1177,0
20240717,181200,342596059,1177,1177,1177,1177,0
20240717,181100,342596059,1177,1177,1177,1177,0
20240717,181000,342596059,1177,1177,1177,1177,0
20240717,180900,342596059,1177,1177,1177,1177,0
20240717,180800,342596059,1177,1177,1177,1177,0
20240717,180700,342596059,1177,1177,1177,1177,0
20240717,180600,342596059,1177,1177,1177,1177,0
20240717,180500,342596059,1177,1177,1177,1177,0
20240717,180400,342596059,1177,1177,1177,1177,0
20240717,180300,342596059,1177,1177,1177,1177,0
20240717,180200,342596059,1177,1177,1177,1177,0
20240717,180100,342596059,1177,1177,1177,1177,0
20240717,180000,342596059,1177,1177,1177,1177,0
20240717,175900,342596059,1177,1177,1177,1177,0
20240717,175800,342596059,1177,1177,1177,1177,0
20240717,175700,342596059,1177,1177,1177,1177,0
20240717,175600,342596059,1177,1177,1177,1177,0
20240717,175500,342596059,1177,1177,1177,1177,0
20240717,175400,342596059,1177,1177,1177,1177,0
20240717,175300,342596059,1177,1177,1177,1177,0
20240717,175200,342596059,1177,1177,1177,1177,0
20240717,175100,342596059,1177,1177,1177,1177,0
20240717,175000,342596059,1177,1177,1177,1177,0
20240717,174900,342596059,1177,1177,1177,1177,0
20240717,174800,342596059,1177,1177,1177,1177,0
20240717,174700,342596059,1177,1177,1177,1177,0
20240717,174600,342596059,1177,1177,1177,1177,0
20240717,174500,342596059,1177,1177,1177,1177,0
20240717,174400,342596059,1177,1177,1177,1177,4842
20240717,174300,342596059,1177,1177,1177,1177,0
20240717,174200,342596059,1177,1177,1177,1177,0
20240717,174100,342596059,1177,1177,1177,1177,0
20240717,174000,342596059,1177,1177,1177,1177,0
20240717,173900,342596059,1177,1177,1177,1177,0
20240717,173800,342596059,1177,1177,1177,1177,0
20240717,173700,342596059,1177,1177,1177,1177,0
20240717,173600,342596059,1177,1177,1177,1177,0
20240717,173500,342596059,1177,1177,1177,1177,0
20240717,173400,342596059,1177,1177,1177,1177,0
20240717,173300,342596059,1177,1177,1177,1177,0
20240717,173200,342596059,1177,1177,1177,1177,0
20240717,173100,342596059,1177,1177,1177,1177,0
20240717,173000,342596059,1177,1177,1177,1177,0
20240717,172900,342596059,1177,1177,1177,1177,0
20240717,172800,342596059,1177,1177,1177,1177,0
20240717,172700,342596059,1177,1177,1177,1177,0
20240717,172600,342596059,1177,1177,1177,1177,0
20240717,172500,342596059,1177,1177,1177,1177,0
20240717,172400,342596059,1177,1177,1177,1177,0
20240717,172300,342596059,1177,1177,1177,1177,0
20240717,172200,342596059,1177,1177,1177,1177,0
20240717,172100,342596059,1177,1177,1177,1177,0
20240717,172000,342596059,1177,1177,1177,1177,0
20240717,171900,342596059,1177,1177,1177,1177,0
20240717,171800,342596059,1177,1177,1177,1177,0
20240717,171700,342596059,1177,1177,1177,1177,0
20240717,171600,342596059,1177,1177,1177,1177,0
20240717,171500,342596059,1177,1177,1177,1177,0
20240717,171400,342596059,1177,1177,1177,1177,4842
20240717,171300,342596059,1177,1177,1177,1177,0
20240717,171200,342596059,1177,1177,1177,1177,0
20240717,171100,342596059,1177,1177,1177,1177,0
20240717,171000,342596059,1177,1177,1177,1177,0
20240717,170900,342596059,1177,1177,1177,1177,0
20240717,170800,342596059,1177,1177,1177,1177,0
20240717,170700,342596059,1177,1177,1177,1177,0
20240717,170600,342596059,1177,1177,1177,1177,0
20240717,170500,342596059,1177,1177,1177,1177,0
20240717,170400,342596059,1177,1177,1177,1177,0
20240717,170300,342596059,1177,1177,1177,1177,0
20240717,170200,342596059,1177,1177,1177,1177,0
20240717,170100,342596059,1177,1177,1177,1177,0
20240717,170000,342596059,1177,1177,1177,1177,0
20240717,165900,342596059,1177,1177,1177,1177,0
20240717,165800,342596059,1177,1177,1177,1177,0
20240717,165700,342596059,1177,1177,1177,1177,0
20240717,165600,342596059,1177,1177,1177,1177,0
20240717,165500,342596059,1177,1177,1177,1177,0
20240717,165400,342596059,1177,1177,1177,1177,0
20240717,165300,342596059,1177,1177,1177,1177,0
20240717,165200,342596059,1177,1177,1177,1177,0
20240717,165100,342596059,1177,1177,1177,1177,0
20240717,165000,342596059,1177,1177,1177,1177,0
20240717,164900,342596059,1177,1177,1177,1177,0
20240717,164800,342596059,1177,1177,1177,1177,0
20240717,164700,342596059,1177,1177,1177,1177,0
20240717,164600,342596059,1177,1177,1177,1177,0
20240717,164500,342596059,1177,1177,1177,1177,0
20240717,164400,342596059,1177,1177,1177,1177,4842
20240717,164300,342596059,1177,1177,1177,1177,0
20240717,164200,342596059,1177,1177,1177,1177,0
20240717,164100,342596059,1177,1177,1177,1177,0
20240717,164000,342596059,1177,1177,1177,1177,0
20240717,163900,342596059,1177,1177,1177,1177,0
20240717,163800,342596059,1177,1177,1177,1177,0
20240717,163700,342596059,1177,1177,1177,1177,0
20240717,163600,342596059,1177,1177,1177,1177,0
20240717,163500,342596059,1177,1177,1177,1177,0
20240717,163400,342596059,1177,1177,1177,1177,0
20240717,163300,342596059,1177,1177,1177,1177,0
20240717,163200,342596059,1177,1177,1177,1177,0
20240717,163100,342596059,1177,1177,1177,1177,0
20240717,163000,342596059,1177,1177,1177,1177,0
20240717,162900,342596059,1177,1177,1177,1177,0
20240717,162800,342596059,1177,1177,1177,1177,0
20240717,162700,342596059,1177,1177,1177,1177,0
20240717,162600,342596059,1177,1177,1177,1177,0
20240717,162500,342596059,1177,1177,1177,1177,0
20240717,162400,342596059,1177,1177,1177,1177,0
20240717,162300,342596059,1177,1177,1177,1177,0
20240717,162200,342596059,1177,1177,1177,1177,0
20240717,162100,342596059,1177,1177,1177,1177,0
20240717,162000,342596059,1177,1177,1177,1177,0
20240717,161900,342596059,1177,1177,1177,1177,0
20240717,161800,342596059,1177,1177,1177,1177,0
20240717,161700,342596059,1177,1177,1177,1177,0
20240717,161600,342596059,1177,1177,1177,1177,0
20240717,161500,342596059,1177,1177,1177,1177,0
20240717,161400,342596059,1177,1177,1177,1177,4842
20240717,161300,342596059,1177,1177,1177,1177,0
20240717,161200,342596059,1177,1177,1177,1177,0
20240717,161100,342596059,1177,1177,1177,1177,0
20240717,161000,342596059,1177,1177,1177,1177,0
20240717,160900,342596059,1177,1177,1177,1177,0
20240717,160800,342596059,1177,1177,1177,1177,0
20240717,160700,342596059,1177,1177,1177,1177,0
20240717,160600,342596059,1177,1177,1177,1177,0
20240717,160500,342596059,1177,1177,1177,1177,0
20240717,160400,342596059,1177,1177,1177,1177,0
20240717,160300,342596059,1177,1177,1177,1177,0
20240717,160200,342596059,1177,1177,1177,1177,0
20240717,160100,342596059,1177,1177,1177,1177,0
20240717,160000,342596059,1177,1177,1177,1177,0
20240717,155900,342596059,1177,1177,1177,1177,0
20240717,155800,342596059,1177,1177,1177,1177,0
20240717,155700,342596059,1177,1177,1177,1177,0
20240717,155600,342596059,1177,1177,1177,1177,0
20240717,155500,342596059,1177,1177,1177,1177,0
20240717,155400,342596059,1177,1177,1177,1177,0
20240717,155300,342596059,1177,1177,1177,1177,0
20240717,155200,342596059,1177,1177,1177,1177,0
20240717,155100,342596059,1177,1177,1177,1177,0
20240717,155000,342596059,1177,1177,1177,1177,0
20240717,154900,342596059,1177,1177,1177,1177,0
20240717,154800,342596059,1177,1177,1177,1177,0
20240717,154700,342596059,1177,1177,1177,1177,0
20240717,154600,342596059,1177,1177,1177,1177,0
20240717,154500,342596059,1177,1177,1177,1177,0
20240717,154400,342596059,1177,1177,1177,1177,4842
20240717,154300,342596059,1177,1177,1177,1177,0
20240717,154200,342596059,1177,1177,1177,1177,0
20240717,154100,342596059,1177,1177,1177,1177,0
20240717,154000,342596059,1177,1177,1177,1177,0
20240717,153900,342596059,1177,1177,1177,1177,0
20240717,153800,342596059,1177,1177,1177,1177,0
20240717,153700,342596059,1177,1177,1177,1177,0
20240717,153600,342596059,1177,1177,1177,1177,0
20240717,153500,342596059,1177,1177,1177,1177,0
20240717,153400,342596059,1177,1177,1177,1177,0
20240717,153300,342596059,1177,1177,1177,1177,0
20240717,153200,342596059,1177,1177,1177,1177,0
20240717,153100,342596059,1177,1177,1177,1177,0
20240717,153000,342596059,1177,1177,1177,1177,4842
20240717,152900,336897025,1178,1178,1178,1178,0
20240717,152800,336897025,1178,1178,1178,1178,0
20240717,152700,336897025,1178,1178,1178,1178,0
20240717,152600,336897025,1178,1178,1178,1178,0
20240717,152500,336897025,1178,1178,1178,1178,0
20240717,152400,336897025,1178,1178,1178,1178,0
20240717,152300,336897025,1178,1178,1178,1178,0
20240717,152200,336897025,1178,1178,1178,1178,0
20240717,152100,336897025,1178,1178,1178,1178,0
20240717,152000,336897025,1178,1178,1178,1178,0
20240717,151900,336897025,1178,1180,1181,1177,1304
20240717,151800,335358381,1180,1180,1180,1180,0
20240717,151700,335358381,1180,1180,1180,1180,83
20240717,151600,335260441,1178,1178,1178,1178,84
20240717,151500,335161489,1177,1180,1180,1177,245
20240717,151400,334872816,1180,1180,1180,1180,1001
20240717,151300,333691636,1180,1178,1180,1177,1337
20240717,151200,332117652,1180,1180,1180,1178,1747
20240717,151100,330056286,1177,1179,1179,1177,3542
20240717,151000,325885947,1178,1179,1179,1178,1306
20240717,150900,324346199,1179,1179,1179,1179,28
20240717,150800,324313187,1179,1180,1180,1179,24
20240717,150700,324284889,1179,1180,1180,1179,1056
20240717,150600,323039467,1180,1181,1181,1180,1487
20240717,150500,321284114,1181,1180,1181,1180,3726
20240717,150400,316885181,1179,1179,1179,1179,0
20240717,150300,316885181,1179,1178,1179,1178,3304
20240717,150200,312993056,1178,1181,1181,1178,3711
20240717,150100,308618185,1180,1180,1180,1180,0
20240717,150000,308618185,1180,1180,1180,1180,144
20240717,145900,308448265,1181,1181,1181,1181,1
20240717,145800,308447084,1180,1180,1181,1180,3282
20240717,145700,304574322,1181,1181,1181,1181,1
20240717,145600,304573141,1181,1181,1181,1181,2
20240717,145500,304570779,1181,1181,1181,1181,0
20240717,145400,304570779,1181,1181,1181,1180,1970
20240717,145300,302245066,1181,1181,1181,1181,186
20240717,145200,302025400,1181,1181,1181,1181,2
20240717,145100,302023038,1180,1180,1180,1180,233
20240717,145000,301748098,1181,1181,1181,1181,264
20240717,144900,301436314,1180,1180,1180,1180,0
20240717,144800,301436314,1180,1180,1180,1180,17
20240717,144700,301416254,1180,1181,1181,1180,540
20240717,144600,300778515,1181,1181,1181,1181,0
20240717,144500,300778515,1181,1181,1181,1181,134
20240717,144400,300620261,1181,1181,1181,1181,4
20240717,144300,300615537,1181,1181,1181,1181,46
20240717,144200,300561211,1180,1180,1180,1180,0
20240717,144100,300561211,1180,1180,1180,1180,0
20240717,144000,300561211,1180,1181,1181,1180,297
20240717,143900,300210750,1180,1180,1180,1180,0
20240717,143800,300210750,1180,1182,1182,1180,227
20240717,143700,299942886,1181,1181,1181,1180,1206
20240717,143600,298518800,1182,1182,1182,1182,10
20240717,143500,298506980,1182,1182,1182,1182,525
20240717,143400,297886430,1182,1182,1182,1182,3
20240717,143300,297882884,1181,1181,1181,1180,2242
20240717,143200,295236301,1182,1182,1182,1181,2527
20240717,143100,292250234,1182,1182,1182,1182,1000
20240717,143000,291068234,1183,1183,1183,1183,0
20240717,142900,291068234,1183,1183,1183,1183,0
20240717,142800,291068234,1183,1183,1183,1183,0
20240717,142700,291068234,1183,1183,1183,1183,1
20240717,142600,291067051,1182,1182,1182,1182,0
20240717,142500,291067051,1182,1183,1184,1182,919
20240717,142400,289980720,1183,1183,1183,1183,11
20240717,142300,289967707,1184,1184,1184,1184,0
20240717,142200,289967707,1184,1184,1184,1184,1
20240717,142100,289966523,1183,1183,1183,1182,1702
20240717,142000,287953702,1184,1184,1185,1184,2458
20240717,141900,285043253,1184,1184,1184,1184,0
20240717,141800,285043253,1184,1184,1184,1184,8
20240717,141700,285033781,1184,1185,1185,1184,188
20240717,141600,284811149,1185,1185,1185,1185,1222
20240717,141500,283363079,1184,1184,1184,1184,10
20240717,141400,283351239,1185,1185,1185,1185,0
20240717,141300,283351239,1185,1185,1185,1185,10
20240717,141200,283339389,1184,1186,1186,1184,26
20240717,141100,283308595,1186,1184,1186,1184,1004
20240717,141000,282117859,1186,1186,1186,1186,0
20240717,140900,282117859,1186,1186,1186,1186,110
20240717,140800,281987399,1186,1186,1186,1186,1
20240717,140700,281986213,1186,1186,1186,1186,0
20240717,140600,281986213,1186,1186,1186,1186,1
20240717,140500,281985027,1186,1186,1186,1186,0
20240717,140400,281985027,1186,1186,1186,1186,84
20240717,140300,281885403,1186,1186,1186,1186,490
20240717,140200,281304263,1184,1184,1184,1184,367
20240717,140100,280869735,1184,1184,1184,1184,1488
20240717,140000,279107943,1185,1184,1185,1184,1502
20240717,135900,277329573,1184,1185,1185,1184,3262
20240717,135800,273464848,1185,1185,1185,1185,0
20240717,135700,273464848,1185,1185,1185,1185,513
20240717,135600,272856943,1186,1186,1186,1186,100
20240717,135500,272738343,1186,1186,1186,1185,269
20240717,135400,272419314,1187,1187,1187,1187,75
20240717,135300,272330289,1187,1187,1187,1187,52
20240717,135200,272268565,1187,1187,1187,1187,7
20240717,135100,272260256,1187,1187,1187,1187,20
20240717,135000,272236516,1184,1186,1187,1184,904
20240717,134900,271164756,1185,1185,1185,1185,870
20240717,134800,270133806,1186,1185,1186,1185,233
20240717,134700,269857668,1186,1186,1186,1185,307
20240717,134600,269493803,1185,1185,1185,1185,1
20240717,134500,269492618,1186,1185,1186,1185,11
20240717,134400,269479573,1186,1185,1186,1185,44
20240717,134300,269427429,1186,1186,1186,1186,76
20240717,134200,269337293,1186,1186,1186,1186,199
20240717,134100,269101279,1186,1186,1186,1186,6
20240717,134000,269094163,1186,1186,1186,1186,0
20240717,133900,269094163,1186,1186,1186,1186,365
20240717,133800,268661273,1186,1186,1186,1186,3907
20240717,133700,264027571,1185,1185,1185,1185,500
20240717,133600,263435071,1185,1185,1185,1185,0
20240717,133500,263435071,1185,1185,1185,1185,0
20240717,133400,263435071,1185,1185,1185,1185,0
20240717,133300,263435071,1185,1185,1185,1185,0
20240717,133200,263435071,1185,1185,1185,1185,167
20240717,133100,263237176,1186,1186,1186,1186,6
20240717,133000,263230060,1186,1186,1186,1186,16
20240717,132900,263211084,1186,1186,1186,1185,621
20240717,132800,262475197,1186,1187,1187,1186,732
20240717,132700,261606983,1187,1187,1187,1187,1190
20240717,132600,260194453,1187,1187,1187,1187,265
20240717,132500,259879898,1188,1188,1188,1188,1
20240717,132400,259878710,1188,1188,1188,1188,0
20240717,132300,259878710,1188,1188,1188,1188,18
20240717,132200,259857326,1188,1188,1188,1188,0
20240717,132100,259857326,1188,1188,1188,1188,100
20240717,132000,259738526,1187,1187,1187,1186,1570
20240717,131900,257874957,1187,1187,1187,1187,101
20240717,131800,257755070,1187,1187,1187,1187,45
20240717,131700,257701655,1187,1187,1187,1187,0
20240717,131600,257701655,1187,1187,1188,1186,3921
20240717,131500,253047892,1187,1187,1190,1187,5116
20240717,131400,246968583,1186,1186,1186,1186,90
20240717,131300,246861843,1185,1187,1187,1185,18
20240717,131200,246840493,1185,1185,1185,1185,101
20240717,131100,246720808,1187,1186,1187,1186,502
20240717,131000,246125434,1187,1187,1187,1187,0
20240717,130900,246125434,1187,1188,1188,1187,101
20240717,130800,246005546,1186,1187,1187,1186,766
20240717,130700,245096335,1185,1185,1185,1185,0
20240717,130600,245096335,1185,1185,1185,1185,0
20240717,130500,245096335,1185,1185,1185,1185,16
20240717,130400,245077375,1187,1187,1187,1187,0
20240717,130300,245077375,1187,1187,1187,1187,18
20240717,130200,245056009,1187,1186,1187,1186,200
20240717,130100,244818699,1185,1184,1185,1184,800
20240717,130000,243871199,1184,1184,1184,1184,0
20240717,125900,243871199,1184,1184,1184,1184,20
20240717,125800,243847519,1185,1185,1185,1185,56
20240717,125700,243781159,1185,1185,1185,1185,15
20240717,125600,243763384,1185,1185,1185,1185,3
20240717,125500,243759829,1184,1184,1184,1184,1
20240717,125400,243758645,1185,1185,1185,1185,0
20240717,125300,243758645,1185,1185,1185,1185,270
20240717,125200,243438695,1185,1185,1185,1185,113
20240717,125100,243304790,1185,1185,1185,1185,674
20240717,125000,242506100,1185,1185,1185,1185,103
20240717,124900,242384045,1187,1186,1187,1186,56
20240717,124800,242317623,1186,1185,1186,1180,904
20240717,124700,241249381,1185,1186,1186,1185,591
20240717,124600,240548663,1186,1186,1186,1186,161
20240717,124500,240357717,1186,1186,1186,1186,101
20240717,124400,240237931,1187,1187,1187,1187,50
20240717,124300,240178581,1187,1187,1187,1187,0
20240717,124200,240178581,1187,1187,1187,1187,1
20240717,124100,240177394,1185,1185,1185,1185,0
20240717,124000,240177394,1185,1185,1185,1185,158
20240717,123900,239990164,1187,1187,1187,1187,274
20240717,123800,239664926,1185,1185,1185,1185,2091
20240717,123700,237187091,1185,1188,1188,1185,1287
20240717,123600,235661786,1188,1188,1188,1188,0
20240717,123500,235661786,1188,1185,1188,1185,1001
20240717,123400,234474524,1185,1185,1185,1185,1200
20240717,123300,233052524,1185,1185,1185,1185,5
20240717,123200,233046599,1185,1185,1185,1185,0
20240717,123100,233046599,1185,1185,1185,1185,50
20240717,123000,232987349,1185,1185,1185,1185,58
20240717,122900,232918619,1186,1186,1186,1186,130
20240717,122800,232764439,1186,1188,1188,1186,1295
20240717,122700,231226265,1188,1188,1189,1188,3193
20240717,122600,227430494,1188,1188,1188,1188,0
20240717,122500,227430494,1188,1189,1189,1188,11
20240717,122400,227417416,1189,1189,1189,1189,0
20240717,122300,227417416,1189,1189,1189,1189,1
20240717,122200,227416227,1190,1190,1190,1190,0
20240717,122100,227416227,1190,1190,1190,1190,0
20240717,122000,227416227,1190,1187,1190,1181,39073
20240717,121900,181031178,1187,1186,1187,1185,593
20240717,121800,180327898,1187,1187,1187,1187,6
20240717,121700,180320776,1187,1187,1187,1187,1
20240717,121600,180319589,1184,1187,1187,1184,2031
20240717,121500,177913382,1187,1185,1187,1185,10000
20240717,121400,166048491,1184,1184,1184,1184,2
20240717,121300,166046123,1185,1185,1185,1185,0
20240717,121200,166046123,1185,1184,1185,1182,3571
20240717,121100,161818730,1184,1184,1184,1184,5
20240717,121000,161812810,1181,1181,1181,1181,0
20240717,120900,161812810,1181,1181,1181,1181,153
20240717,120800,161632117,1181,1181,1181,1181,0
20240717,120700,161632117,1181,1181,1181,1181,0
20240717,120600,161632117,1181,1181,1181,1181,0
20240717,120500,161632117,1181,1181,1181,1181,20
20240717,120400,161608497,1181,1181,1181,1181,1
20240717,120300,161607316,1184,1184,1184,1184,10
20240717,120200,161595476,1184,1184,1184,1184,1
20240717,120100,161594292,1181,1182,1182,1181,269
20240717,120000,161276337,1182,1182,1182,1182,0
20240717,115900,161276337,1182,1183,1184,1182,5979
20240717,115800,154203685,1182,1183,1183,1182,661
20240717,115700,153422083,1183,1183,1183,1183,0
20240717,115600,153422083,1183,1183,1183,1183,1
20240717,115500,153420900,1182,1182,1182,1182,1500
20240717,115400,151647900,1183,1183,1183,1183,0
20240717,115300,151647900,1183,1183,1183,1183,15
20240717,115200,151630155,1183,1183,1183,1183,20
20240717,115100,151606495,1184,1184,1184,1184,0
20240717,115000,151606495,1184,1184,1184,1184,7
20240717,114900,151598207,1184,1184,1184,1182,1030
20240717,114800,150379742,1183,1183,1183,1183,100
20240717,114700,150261442,1184,1183,1184,1183,60
20240717,114600,150190456,1184,1184,1184,1184,0
20240717,114500,150190456,1184,1184,1184,1184,0
20240717,114400,150190456,1184,1184,1184,1184,510
20240717,114300,149586616,1184,1183,1184,1182,2318
20240717,114200,146845254,1183,1183,1183,1183,15
20240717,114100,146827509,1183,1184,1184,1183,2062
20240717,114000,144388153,1184,1184,1184,1184,9
20240717,113900,144377497,1183,1184,1184,1183,63
20240717,113800,144302955,1184,1184,1184,1184,0
20240717,113700,144302955,1184,1184,1184,1184,4530
20240717,113600,138939435,1184,1184,1184,1184,0
20240717,113500,138939435,1184,1184,1184,1184,0
20240717,113400,138939435,1184,1184,1184,1184,1
20240717,113300,138938251,1183,1183,1183,1183,12
20240717,113200,138924055,1183,1183,1183,1183,364
20240717,113100,138493443,1183,1184,1184,1183,18
20240717,113000,138472148,1184,1184,1184,1184,0
20240717,112900,138472148,1184,1184,1184,1184,350
20240717,112800,138057748,1183,1183,1183,1183,1038
20240717,112700,136829794,1183,1183,1183,1183,23
20240717,112600,136802585,1183,1183,1183,1183,1
20240717,112500,136801402,1183,1183,1183,1183,0
20240717,112400,136801402,1183,1183,1183,1183,110
20240717,112300,136671272,1183,1183,1183,1183,37
20240717,112200,136627501,1184,1184,1184,1184,0
20240717,112100,136627501,1184,1184,1184,1184,0
20240717,112000,136627501,1184,1184,1184,1184,1
20240717,111900,136626317,1183,1183,1183,1183,1
20240717,111800,136625134,1184,1184,1184,1183,136
20240717,111700,136464111,1183,1182,1183,1182,452
20240717,111600,135929397,1182,1182,1182,1182,38
20240717,111500,135884481,1182,1182,1182,1182,1
20240717,111400,135883299,1183,1183,1183,1183,192
20240717,111300,135656163,1183,1183,1183,1183,8
20240717,111200,135646699,1181,1181,1181,1181,133
20240717,111100,135489626,1181,1181,1181,1181,0
20240717,111000,135489626,1181,1181,1181,1181,0
20240717,110900,135489626,1181,1181,1181,1181,204
20240717,110800,135248702,1181,1181,1182,1181,1000
20240717,110700,134067657,1181,1181,1181,1181,57
20240717,110600,134000340,1181,1183,1183,1181,454
20240717,110500,133463794,1183,1183,1183,1183,408
20240717,110400,132981130,1183,1183,1183,1183,50
20240717,110300,132921980,1184,1183,1184,1183,1716
20240717,110200,130890952,1184,1184,1184,1184,0
20240717,110100,130890952,1184,1184,1184,1184,0
20240717,110000,130890952,1184,1184,1184,1184,0
20240717,105900,130890952,1184,1184,1184,1184,27
20240717,105800,130858984,1184,1184,1184,1184,0
20240717,105700,130858984,1184,1183,1184,1183,1265
20240717,105600,129362483,1184,1184,1184,1184,1
20240717,105500,129361299,1184,1184,1184,1184,9
20240717,105400,129350643,1184,1184,1184,1184,0
20240717,105300,129350643,1184,1184,1184,1184,3
20240717,105200,129347091,1183,1184,1184,1183,24
20240717,105100,129318676,1183,1183,1183,1183,103
20240717,105000,129196827,1183,1183,1183,1183,41
20240717,104900,129148324,1184,1184,1184,1184,0
20240717,104800,129148324,1184,1184,1184,1184,1
20240717,104700,129147140,1184,1184,1184,1184,91
20240717,104600,129039396,1184,1184,1184,1184,1
20240717,104500,129038212,1183,1183,1183,1183,0
20240717,104400,129038212,1183,1183,1183,1183,95
20240717,104300,128925827,1183,1184,1184,1183,30
20240717,104200,128890317,1184,1184,1184,1184,0
20240717,104100,128890317,1184,1184,1184,1184,53
20240717,104000,128827565,1184,1184,1184,1184,18
20240717,103900,128806253,1183,1183,1183,1183,0
20240717,103800,128806253,1183,1183,1183,1183,0
20240717,103700,128806253,1183,1183,1183,1183,34
20240717,103600,128766031,1184,1184,1184,1184,39
20240717,103500,128719855,1183,1184,1184,1183,944
20240717,103400,127602259,1183,1182,1183,1182,3461
20240717,103300,123509138,1181,1181,1182,1181,3618
20240717,103200,119234779,1181,1181,1181,1181,0
20240717,103100,119234779,1181,1181,1181,1181,15
20240717,103000,119217064,1181,1181,1181,1181,10
20240717,102900,119205254,1181,1182,1182,1181,1864
20240717,102800,117002870,1183,1184,1184,1183,1126
20240717,102700,115669714,1184,1184,1185,1184,347
20240717,102600,115258865,1184,1184,1184,1184,554
20240717,102500,114602929,1184,1184,1184,1184,1981
20240717,102400,112257425,1185,1184,1185,1184,8
20240717,102300,112247948,1184,1184,1184,1184,3
20240717,102200,112244396,1184,1184,1184,1184,462
20240717,102100,111697388,1184,1184,1184,1184,150
20240717,102000,111519788,1184,1184,1184,1184,20
20240717,101900,111496108,1185,1185,1185,1185,1
20240717,101800,111494923,1184,1184,1184,1184,51
20240717,101700,111434539,1184,1182,1184,1182,563
20240717,101600,110768147,1183,1183,1183,1183,0
20240717,101500,110768147,1183,1184,1184,1183,2798
20240717,101400,107458107,1184,1181,1184,1181,5778
20240717,101300,100622593,1181,1181,1181,1181,173
20240717,101200,100418280,1182,1181,1182,1181,15
20240717,101100,100400564,1181,1181,1181,1181,0
20240717,101000,100400564,1181,1181,1181,1181,16
20240717,100900,100381668,1181,1182,1182,1181,3597
20240717,100800,96130799,1183,1183,1183,1183,0
20240717,100700,96130799,1183,1182,1183,1182,443
20240717,100600,95606930,1183,1183,1183,1183,0
20240717,100500,95606930,1183,1184,1184,1183,941
20240717,100400,94493692,1184,1182,1184,1182,1385
20240717,100300,92855802,1182,1182,1182,1182,1
20240717,100200,92854620,1182,1182,1182,1182,69
20240717,100100,92773062,1182,1182,1182,1182,582
20240717,100000,92085138,1183,1183,1183,1183,105
20240717,095900,91960923,1183,1183,1183,1183,4
20240717,095800,91956191,1182,1182,1182,1182,20
20240717,095700,91932551,1182,1182,1182,1182,1413
20240717,095600,90262385,1182,1182,1182,1182,0
20240717,095500,90262385,1182,1182,1182,1182,31
20240717,095400,90225743,1182,1180,1182,1180,1833
20240717,095300,88060970,1180,1182,1182,1180,7308
20240717,095200,79431579,1182,1182,1182,1182,0
20240717,095100,79431579,1182,1182,1182,1182,1955
20240717,095000,77120769,1183,1184,1184,1183,321
20240717,094900,76740826,1184,1183,1184,1183,127
20240717,094800,76590483,1184,1184,1184,1184,107
20240717,094700,76463795,1183,1183,1183,1183,1
20240717,094600,76462612,1184,1184,1184,1184,3
20240717,094500,76459060,1184,1183,1184,1183,1038
20240717,094400,75231068,1186,1186,1186,1186,0
20240717,094300,75231068,1186,1186,1186,1186,19
20240717,094200,75208534,1186,1186,1186,1185,344
20240717,094100,74800880,1186,1186,1186,1182,1910
20240717,094000,72539013,1186,1185,1186,1185,1000
20240717,093900,71353917,1185,1185,1185,1185,2
20240717,093800,71351547,1182,1182,1185,1182,12814
20240717,093700,56194876,1182,1185,1185,1182,2648
20240717,093600,53062584,1184,1184,1185,1184,528
20240717,093500,52437429,1185,1184,1185,1184,367
20240717,093400,52002847,1185,1185,1185,1185,280
20240717,093300,51671047,1185,1187,1187,1185,2507
20240717,093200,48698299,1187,1186,1187,1186,664
20240717,093100,47910282,1186,1186,1186,1186,1
20240717,093000,47909096,1187,1187,1187,1187,1
20240717,092900,47907909,1185,1185,1187,1185,2469
20240717,092800,44980145,1185,1185,1187,1185,1301
20240717,092700,43436551,1185,1185,1185,1185,61
20240717,092600,43364266,1185,1185,1185,1185,3899
20240717,092500,38743951,1185,1185,1185,1185,2
20240717,092400,38741581,1185,1185,1185,1185,2
20240717,092300,38739211,1183,1183,1183,1183,20
20240717,092200,38715551,1183,1183,1185,1183,5204
20240717,092100,32555740,1180,1180,1180,1180,1100
20240717,092000,31257740,1180,1181,1181,1180,3618
20240717,091900,26985554,1181,1181,1181,1181,14
20240717,091800,26969020,1181,1182,1182,1181,126
20240717,091700,26820213,1183,1183,1183,1183,0
20240717,091600,26820213,1183,1184,1184,1183,1075
20240717,091500,25547695,1184,1184,1184,1183,70
20240717,091400,25464817,1184,1183,1184,1183,585
20240717,091300,24772324,1184,1182,1184,1182,44
20240717,091200,24720314,1182,1183,1183,1180,6082
20240717,091100,17531682,1183,1181,1183,1180,8005
20240717,091000,8078912,1181,1182,1182,1181,745
20240717,090900,7198567,1182,1182,1182,1182,500
20240717,090800,6607567,1182,1184,1184,1182,243
20240717,090700,6320305,1184,1184,1184,1184,86
20240717,090600,6218481,1184,1183,1184,1183,207
20240717,090500,5973555,1183,1183,1183,1183,85
20240717,090400,5873000,1181,1184,1184,1181,2374
20240717,090300,3063162,1184,1183,1185,1183,837
20240717,090200,2072248,1183,1181,1183,1181,205
20240717,090100,1830137,1181,1178,1181,1178,81
20240717,090000,1734716,1178,1177,1180,1177,1472