stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240716,183400,2280487530,3060,3060,3060,3060,90225
20240716,183300,2280487530,3060,3060,3060,3060,0
20240716,183200,2280487530,3060,3060,3060,3060,0
20240716,183100,2280487530,3060,3060,3060,3060,0
20240716,183000,2280487530,3060,3060,3060,3060,0
20240716,182900,2280487530,3060,3060,3060,3060,0
20240716,182800,2280487530,3060,3060,3060,3060,0
20240716,182700,2280487530,3060,3060,3060,3060,0
20240716,182600,2280487530,3060,3060,3060,3060,0
20240716,182500,2280487530,3060,3060,3060,3060,0
20240716,182400,2280487530,3060,3060,3060,3060,0
20240716,182300,2280487530,3060,3060,3060,3060,0
20240716,182200,2280487530,3060,3060,3060,3060,0
20240716,182100,2280487530,3060,3060,3060,3060,0
20240716,182000,2280487530,3060,3060,3060,3060,0
20240716,181900,2280487530,3060,3060,3060,3060,0
20240716,181800,2280487530,3060,3060,3060,3060,0
20240716,181700,2280487530,3060,3060,3060,3060,0
20240716,181600,2280487530,3060,3060,3060,3060,0
20240716,181500,2280487530,3060,3060,3060,3060,0
20240716,181400,2280487530,3060,3060,3060,3060,0
20240716,181300,2280487530,3060,3060,3060,3060,0
20240716,181200,2280487530,3060,3060,3060,3060,0
20240716,181100,2280487530,3060,3060,3060,3060,0
20240716,181000,2280487530,3060,3060,3060,3060,0
20240716,180900,2280487530,3060,3060,3060,3060,0
20240716,180800,2280487530,3060,3060,3060,3060,0
20240716,180700,2280487530,3060,3060,3060,3060,0
20240716,180600,2280487530,3060,3060,3060,3060,0
20240716,180500,2280487530,3060,3060,3060,3060,0
20240716,180400,2280487530,3060,3060,3060,3060,90225
20240716,180300,2280487530,3060,3060,3060,3060,0
20240716,180200,2280487530,3060,3060,3060,3060,0
20240716,180100,2280487530,3060,3060,3060,3060,0
20240716,180000,2280487530,3060,3060,3060,3060,0
20240716,175900,2280487530,3060,3060,3060,3060,0
20240716,175800,2280487530,3060,3060,3060,3060,0
20240716,175700,2280487530,3060,3060,3060,3060,0
20240716,175600,2280487530,3060,3060,3060,3060,0
20240716,175500,2280487530,3060,3060,3060,3060,0
20240716,175400,2280487530,3060,3060,3060,3060,0
20240716,175300,2280487530,3060,3060,3060,3060,0
20240716,175200,2280487530,3060,3060,3060,3060,0
20240716,175100,2280487530,3060,3060,3060,3060,0
20240716,175000,2280487530,3060,3060,3060,3060,0
20240716,174900,2280487530,3060,3060,3060,3060,0
20240716,174800,2280487530,3060,3060,3060,3060,0
20240716,174700,2280487530,3060,3060,3060,3060,0
20240716,174600,2280487530,3060,3060,3060,3060,0
20240716,174500,2280487530,3060,3060,3060,3060,0
20240716,174400,2280487530,3060,3060,3060,3060,0
20240716,174300,2280487530,3060,3060,3060,3060,0
20240716,174200,2280487530,3060,3060,3060,3060,0
20240716,174100,2280487530,3060,3060,3060,3060,0
20240716,174000,2280487530,3060,3060,3060,3060,0
20240716,173900,2280487530,3060,3060,3060,3060,0
20240716,173800,2280487530,3060,3060,3060,3060,0
20240716,173700,2280487530,3060,3060,3060,3060,0
20240716,173600,2280487530,3060,3060,3060,3060,0
20240716,173500,2280487530,3060,3060,3060,3060,0
20240716,173400,2280487530,3060,3060,3060,3060,90225
20240716,173300,2280487530,3060,3060,3060,3060,0
20240716,173200,2280487530,3060,3060,3060,3060,0
20240716,173100,2280487530,3060,3060,3060,3060,0
20240716,173000,2280487530,3060,3060,3060,3060,0
20240716,172900,2280487530,3060,3060,3060,3060,0
20240716,172800,2280487530,3060,3060,3060,3060,0
20240716,172700,2280487530,3060,3060,3060,3060,0
20240716,172600,2280487530,3060,3060,3060,3060,0
20240716,172500,2280487530,3060,3060,3060,3060,0
20240716,172400,2280487530,3060,3060,3060,3060,0
20240716,172300,2280487530,3060,3060,3060,3060,0
20240716,172200,2280487530,3060,3060,3060,3060,0
20240716,172100,2280487530,3060,3060,3060,3060,0
20240716,172000,2280487530,3060,3060,3060,3060,0
20240716,171900,2280487530,3060,3060,3060,3060,0
20240716,171800,2280487530,3060,3060,3060,3060,0
20240716,171700,2280487530,3060,3060,3060,3060,0
20240716,171600,2280487530,3060,3060,3060,3060,0
20240716,171500,2280487530,3060,3060,3060,3060,0
20240716,171400,2280487530,3060,3060,3060,3060,0
20240716,171300,2280487530,3060,3060,3060,3060,0
20240716,171200,2280487530,3060,3060,3060,3060,0
20240716,171100,2280487530,3060,3060,3060,3060,0
20240716,171000,2280487530,3060,3060,3060,3060,0
20240716,170900,2280487530,3060,3060,3060,3060,0
20240716,170800,2280487530,3060,3060,3060,3060,0
20240716,170700,2280487530,3060,3060,3060,3060,0
20240716,170600,2280487530,3060,3060,3060,3060,0
20240716,170500,2280487530,3060,3060,3060,3060,0
20240716,170400,2280487530,3060,3060,3060,3060,90225
20240716,170300,2280487530,3060,3060,3060,3060,0
20240716,170200,2280487530,3060,3060,3060,3060,0
20240716,170100,2280487530,3060,3060,3060,3060,0
20240716,170000,2280487530,3060,3060,3060,3060,0
20240716,165900,2280487530,3060,3060,3060,3060,0
20240716,165800,2280487530,3060,3060,3060,3060,0
20240716,165700,2280487530,3060,3060,3060,3060,0
20240716,165600,2280487530,3060,3060,3060,3060,0
20240716,165500,2280487530,3060,3060,3060,3060,0
20240716,165400,2280487530,3060,3060,3060,3060,0
20240716,165300,2280487530,3060,3060,3060,3060,0
20240716,165200,2280487530,3060,3060,3060,3060,0
20240716,165100,2280487530,3060,3060,3060,3060,0
20240716,165000,2280487530,3060,3060,3060,3060,0
20240716,164900,2280487530,3060,3060,3060,3060,0
20240716,164800,2280487530,3060,3060,3060,3060,0
20240716,164700,2280487530,3060,3060,3060,3060,0
20240716,164600,2280487530,3060,3060,3060,3060,0
20240716,164500,2280487530,3060,3060,3060,3060,0
20240716,164400,2280487530,3060,3060,3060,3060,0
20240716,164300,2280487530,3060,3060,3060,3060,0
20240716,164200,2280487530,3060,3060,3060,3060,0
20240716,164100,2280487530,3060,3060,3060,3060,0
20240716,164000,2280487530,3060,3060,3060,3060,0
20240716,163900,2280487530,3060,3060,3060,3060,0
20240716,163800,2280487530,3060,3060,3060,3060,0
20240716,163700,2280487530,3060,3060,3060,3060,0
20240716,163600,2280487530,3060,3060,3060,3060,0
20240716,163500,2280487530,3060,3060,3060,3060,0
20240716,163400,2280487530,3060,3060,3060,3060,90225
20240716,163300,2280487530,3060,3060,3060,3060,0
20240716,163200,2280487530,3060,3060,3060,3060,0
20240716,163100,2280487530,3060,3060,3060,3060,0
20240716,163000,2280487530,3060,3060,3060,3060,0
20240716,162900,2280487530,3060,3060,3060,3060,0
20240716,162800,2280487530,3060,3060,3060,3060,0
20240716,162700,2280487530,3060,3060,3060,3060,0
20240716,162600,2280487530,3060,3060,3060,3060,0
20240716,162500,2280487530,3060,3060,3060,3060,0
20240716,162400,2280487530,3060,3060,3060,3060,0
20240716,162300,2280487530,3060,3060,3060,3060,0
20240716,162200,2280487530,3060,3060,3060,3060,0
20240716,162100,2280487530,3060,3060,3060,3060,0
20240716,162000,2280487530,3060,3060,3060,3060,0
20240716,161900,2280487530,3060,3060,3060,3060,0
20240716,161800,2280487530,3060,3060,3060,3060,0
20240716,161700,2280487530,3060,3060,3060,3060,0
20240716,161600,2280487530,3060,3060,3060,3060,0
20240716,161500,2280487530,3060,3060,3060,3060,0
20240716,161400,2280487530,3060,3060,3060,3060,0
20240716,161300,2280487530,3060,3060,3060,3060,0
20240716,161200,2280487530,3060,3060,3060,3060,0
20240716,161100,2280487530,3060,3060,3060,3060,0
20240716,161000,2280487530,3060,3060,3060,3060,0
20240716,160900,2280487530,3060,3060,3060,3060,0
20240716,160800,2280487530,3060,3060,3060,3060,0
20240716,160700,2280487530,3060,3060,3060,3060,0
20240716,160600,2280487530,3060,3060,3060,3060,0
20240716,160500,2280487530,3060,3060,3060,3060,0
20240716,160400,2280487530,3060,3060,3060,3060,90225
20240716,160300,2280487530,3060,3060,3060,3060,0
20240716,160200,2280487530,3060,3060,3060,3060,0
20240716,160100,2280487530,3060,3060,3060,3060,0
20240716,160000,2280487530,3060,3060,3060,3060,0
20240716,155900,2280487530,3060,3060,3060,3060,0
20240716,155800,2280487530,3060,3060,3060,3060,0
20240716,155700,2280487530,3060,3060,3060,3060,0
20240716,155600,2280487530,3060,3060,3060,3060,0
20240716,155500,2280487530,3060,3060,3060,3060,0
20240716,155400,2280487530,3060,3060,3060,3060,0
20240716,155300,2280487530,3060,3060,3060,3060,0
20240716,155200,2280487530,3060,3060,3060,3060,0
20240716,155100,2280487530,3060,3060,3060,3060,0
20240716,155000,2280487530,3060,3060,3060,3060,0
20240716,154900,2280487530,3060,3060,3060,3060,0
20240716,154800,2280487530,3060,3060,3060,3060,0
20240716,154700,2280487530,3060,3060,3060,3060,0
20240716,154600,2280487530,3060,3060,3060,3060,0
20240716,154500,2280487530,3060,3060,3060,3060,0
20240716,154400,2280487530,3060,3060,3060,3060,0
20240716,154300,2280487530,3060,3060,3060,3060,0
20240716,154200,2280487530,3060,3060,3060,3060,0
20240716,154100,2280487530,3060,3060,3060,3060,0
20240716,154000,2280487530,3060,3060,3060,3060,0
20240716,153900,2280487530,3060,3060,3060,3060,0
20240716,153800,2280487530,3060,3060,3060,3060,0
20240716,153700,2280487530,3060,3060,3060,3060,0
20240716,153600,2280487530,3060,3060,3060,3060,0
20240716,153500,2280487530,3060,3060,3060,3060,0
20240716,153400,2280487530,3060,3060,3060,3060,90225
20240716,153300,2280487530,3060,3060,3060,3060,0
20240716,153200,2280487530,3060,3060,3060,3060,0
20240716,153100,2280487530,3060,3060,3060,3060,0
20240716,153000,2280487530,3060,3060,3060,3060,90225
20240716,152900,2004399030,3000,3000,3000,3000,0
20240716,152800,2004399030,3000,3000,3000,3000,0
20240716,152700,2004399030,3000,3000,3000,3000,0
20240716,152600,2004399030,3000,3000,3000,3000,0
20240716,152500,2004399030,3000,3000,3000,3000,0
20240716,152400,2004399030,3000,3000,3000,3000,0
20240716,152300,2004399030,3000,3000,3000,3000,0
20240716,152200,2004399030,3000,3000,3000,3000,0
20240716,152100,2004399030,3000,3000,3000,3000,0
20240716,152000,2004399030,3000,3000,3000,3000,0
20240716,151900,2004399030,3000,3000,3000,3000,0
20240716,151800,2004399030,3000,3000,3000,3000,0
20240716,151700,2004399030,3000,3000,3000,3000,0
20240716,151600,2004399030,3000,3000,3000,3000,0
20240716,151500,2004399030,3000,3000,3000,3000,0
20240716,151400,2004399030,3000,3000,3000,3000,0
20240716,151300,2004399030,3000,3000,3000,3000,0
20240716,151200,2004399030,3000,3000,3000,3000,0
20240716,151100,2004399030,3000,3000,3000,3000,0
20240716,151000,2004399030,3000,3000,3000,3000,0
20240716,150900,2004399030,3000,3000,3000,3000,0
20240716,150800,2004399030,3000,3000,3000,3000,0
20240716,150700,2004399030,3000,3000,3000,3000,0
20240716,150600,2004399030,3000,3000,3000,3000,0
20240716,150500,2004399030,3000,3000,3000,3000,0
20240716,150400,2004399030,3000,3000,3000,3000,0
20240716,150300,2004399030,3000,3000,3000,3000,0
20240716,150200,2004399030,3000,3000,3000,3000,0
20240716,150100,2004399030,3000,3000,3000,3000,0
20240716,150000,2004399030,3000,3000,3000,3000,85279
20240716,145900,1748562030,3030,3030,3030,3030,0
20240716,145800,1748562030,3030,3030,3030,3030,0
20240716,145700,1748562030,3030,3030,3030,3030,0
20240716,145600,1748562030,3030,3030,3030,3030,0
20240716,145500,1748562030,3030,3030,3030,3030,0
20240716,145400,1748562030,3030,3030,3030,3030,0
20240716,145300,1748562030,3030,3030,3030,3030,0
20240716,145200,1748562030,3030,3030,3030,3030,0
20240716,145100,1748562030,3030,3030,3030,3030,0
20240716,145000,1748562030,3030,3030,3030,3030,0
20240716,144900,1748562030,3030,3030,3030,3030,0
20240716,144800,1748562030,3030,3030,3030,3030,0
20240716,144700,1748562030,3030,3030,3030,3030,0
20240716,144600,1748562030,3030,3030,3030,3030,0
20240716,144500,1748562030,3030,3030,3030,3030,0
20240716,144400,1748562030,3030,3030,3030,3030,0
20240716,144300,1748562030,3030,3030,3030,3030,0
20240716,144200,1748562030,3030,3030,3030,3030,0
20240716,144100,1748562030,3030,3030,3030,3030,0
20240716,144000,1748562030,3030,3030,3030,3030,0
20240716,143900,1748562030,3030,3030,3030,3030,0
20240716,143800,1748562030,3030,3030,3030,3030,0
20240716,143700,1748562030,3030,3030,3030,3030,0
20240716,143600,1748562030,3030,3030,3030,3030,0
20240716,143500,1748562030,3030,3030,3030,3030,0
20240716,143400,1748562030,3030,3030,3030,3030,0
20240716,143300,1748562030,3030,3030,3030,3030,0
20240716,143200,1748562030,3030,3030,3030,3030,0
20240716,143100,1748562030,3030,3030,3030,3030,0
20240716,143000,1748562030,3030,3030,3030,3030,52036
20240716,142900,1590892950,3065,3065,3065,3065,0
20240716,142800,1590892950,3065,3065,3065,3065,0
20240716,142700,1590892950,3065,3065,3065,3065,0
20240716,142600,1590892950,3065,3065,3065,3065,0
20240716,142500,1590892950,3065,3065,3065,3065,0
20240716,142400,1590892950,3065,3065,3065,3065,0
20240716,142300,1590892950,3065,3065,3065,3065,0
20240716,142200,1590892950,3065,3065,3065,3065,0
20240716,142100,1590892950,3065,3065,3065,3065,0
20240716,142000,1590892950,3065,3065,3065,3065,0
20240716,141900,1590892950,3065,3065,3065,3065,0
20240716,141800,1590892950,3065,3065,3065,3065,0
20240716,141700,1590892950,3065,3065,3065,3065,0
20240716,141600,1590892950,3065,3065,3065,3065,0
20240716,141500,1590892950,3065,3065,3065,3065,0
20240716,141400,1590892950,3065,3065,3065,3065,0
20240716,141300,1590892950,3065,3065,3065,3065,0
20240716,141200,1590892950,3065,3065,3065,3065,0
20240716,141100,1590892950,3065,3065,3065,3065,0
20240716,141000,1590892950,3065,3065,3065,3065,0
20240716,140900,1590892950,3065,3065,3065,3065,0
20240716,140800,1590892950,3065,3065,3065,3065,0
20240716,140700,1590892950,3065,3065,3065,3065,0
20240716,140600,1590892950,3065,3065,3065,3065,0
20240716,140500,1590892950,3065,3065,3065,3065,0
20240716,140400,1590892950,3065,3065,3065,3065,0
20240716,140300,1590892950,3065,3065,3065,3065,0
20240716,140200,1590892950,3065,3065,3065,3065,0
20240716,140100,1590892950,3065,3065,3065,3065,0
20240716,140000,1590892950,3065,3065,3065,3065,60728
20240716,135900,1404761630,3100,3100,3100,3100,0
20240716,135800,1404761630,3100,3100,3100,3100,0
20240716,135700,1404761630,3100,3100,3100,3100,0
20240716,135600,1404761630,3100,3100,3100,3100,0
20240716,135500,1404761630,3100,3100,3100,3100,0
20240716,135400,1404761630,3100,3100,3100,3100,0
20240716,135300,1404761630,3100,3100,3100,3100,0
20240716,135200,1404761630,3100,3100,3100,3100,0
20240716,135100,1404761630,3100,3100,3100,3100,0
20240716,135000,1404761630,3100,3100,3100,3100,0
20240716,134900,1404761630,3100,3100,3100,3100,0
20240716,134800,1404761630,3100,3100,3100,3100,0
20240716,134700,1404761630,3100,3100,3100,3100,0
20240716,134600,1404761630,3100,3100,3100,3100,0
20240716,134500,1404761630,3100,3100,3100,3100,0
20240716,134400,1404761630,3100,3100,3100,3100,0
20240716,134300,1404761630,3100,3100,3100,3100,0
20240716,134200,1404761630,3100,3100,3100,3100,0
20240716,134100,1404761630,3100,3100,3100,3100,0
20240716,134000,1404761630,3100,3100,3100,3100,0
20240716,133900,1404761630,3100,3100,3100,3100,0
20240716,133800,1404761630,3100,3100,3100,3100,0
20240716,133700,1404761630,3100,3100,3100,3100,0
20240716,133600,1404761630,3100,3100,3100,3100,0
20240716,133500,1404761630,3100,3100,3100,3100,0
20240716,133400,1404761630,3100,3100,3100,3100,0
20240716,133300,1404761630,3100,3100,3100,3100,0
20240716,133200,1404761630,3100,3100,3100,3100,0
20240716,133100,1404761630,3100,3100,3100,3100,0
20240716,133000,1404761630,3100,3100,3100,3100,52430
20240716,132900,1242228630,3120,3120,3120,3120,0
20240716,132800,1242228630,3120,3120,3120,3120,0
20240716,132700,1242228630,3120,3120,3120,3120,0
20240716,132600,1242228630,3120,3120,3120,3120,0
20240716,132500,1242228630,3120,3120,3120,3120,0
20240716,132400,1242228630,3120,3120,3120,3120,0
20240716,132300,1242228630,3120,3120,3120,3120,0
20240716,132200,1242228630,3120,3120,3120,3120,0
20240716,132100,1242228630,3120,3120,3120,3120,0
20240716,132000,1242228630,3120,3120,3120,3120,0
20240716,131900,1242228630,3120,3120,3120,3120,0
20240716,131800,1242228630,3120,3120,3120,3120,0
20240716,131700,1242228630,3120,3120,3120,3120,0
20240716,131600,1242228630,3120,3120,3120,3120,0
20240716,131500,1242228630,3120,3120,3120,3120,0
20240716,131400,1242228630,3120,3120,3120,3120,0
20240716,131300,1242228630,3120,3120,3120,3120,0
20240716,131200,1242228630,3120,3120,3120,3120,0
20240716,131100,1242228630,3120,3120,3120,3120,0
20240716,131000,1242228630,3120,3120,3120,3120,0
20240716,130900,1242228630,3120,3120,3120,3120,0
20240716,130800,1242228630,3120,3120,3120,3120,0
20240716,130700,1242228630,3120,3120,3120,3120,0
20240716,130600,1242228630,3120,3120,3120,3120,0
20240716,130500,1242228630,3120,3120,3120,3120,0
20240716,130400,1242228630,3120,3120,3120,3120,0
20240716,130300,1242228630,3120,3120,3120,3120,0
20240716,130200,1242228630,3120,3120,3120,3120,0
20240716,130100,1242228630,3120,3120,3120,3120,0
20240716,130000,1242228630,3120,3120,3120,3120,46536
20240716,125900,1097036310,3165,3165,3165,3165,0
20240716,125800,1097036310,3165,3165,3165,3165,0
20240716,125700,1097036310,3165,3165,3165,3165,0
20240716,125600,1097036310,3165,3165,3165,3165,0
20240716,125500,1097036310,3165,3165,3165,3165,0
20240716,125400,1097036310,3165,3165,3165,3165,0
20240716,125300,1097036310,3165,3165,3165,3165,0
20240716,125200,1097036310,3165,3165,3165,3165,0
20240716,125100,1097036310,3165,3165,3165,3165,0
20240716,125000,1097036310,3165,3165,3165,3165,0
20240716,124900,1097036310,3165,3165,3165,3165,0
20240716,124800,1097036310,3165,3165,3165,3165,0
20240716,124700,1097036310,3165,3165,3165,3165,0
20240716,124600,1097036310,3165,3165,3165,3165,0
20240716,124500,1097036310,3165,3165,3165,3165,0
20240716,124400,1097036310,3165,3165,3165,3165,0
20240716,124300,1097036310,3165,3165,3165,3165,0
20240716,124200,1097036310,3165,3165,3165,3165,0
20240716,124100,1097036310,3165,3165,3165,3165,0
20240716,124000,1097036310,3165,3165,3165,3165,0
20240716,123900,1097036310,3165,3165,3165,3165,0
20240716,123800,1097036310,3165,3165,3165,3165,0
20240716,123700,1097036310,3165,3165,3165,3165,0
20240716,123600,1097036310,3165,3165,3165,3165,0
20240716,123500,1097036310,3165,3165,3165,3165,0
20240716,123400,1097036310,3165,3165,3165,3165,0
20240716,123300,1097036310,3165,3165,3165,3165,0
20240716,123200,1097036310,3165,3165,3165,3165,0
20240716,123100,1097036310,3165,3165,3165,3165,0
20240716,123000,1097036310,3165,3165,3165,3165,24820
20240716,122900,1018481010,3170,3170,3170,3170,0
20240716,122800,1018481010,3170,3170,3170,3170,0
20240716,122700,1018481010,3170,3170,3170,3170,0
20240716,122600,1018481010,3170,3170,3170,3170,0
20240716,122500,1018481010,3170,3170,3170,3170,0
20240716,122400,1018481010,3170,3170,3170,3170,0
20240716,122300,1018481010,3170,3170,3170,3170,0
20240716,122200,1018481010,3170,3170,3170,3170,0
20240716,122100,1018481010,3170,3170,3170,3170,0
20240716,122000,1018481010,3170,3170,3170,3170,0
20240716,121900,1018481010,3170,3170,3170,3170,0
20240716,121800,1018481010,3170,3170,3170,3170,0
20240716,121700,1018481010,3170,3170,3170,3170,0
20240716,121600,1018481010,3170,3170,3170,3170,0
20240716,121500,1018481010,3170,3170,3170,3170,0
20240716,121400,1018481010,3170,3170,3170,3170,0
20240716,121300,1018481010,3170,3170,3170,3170,0
20240716,121200,1018481010,3170,3170,3170,3170,0
20240716,121100,1018481010,3170,3170,3170,3170,0
20240716,121000,1018481010,3170,3170,3170,3170,0
20240716,120900,1018481010,3170,3170,3170,3170,0
20240716,120800,1018481010,3170,3170,3170,3170,0
20240716,120700,1018481010,3170,3170,3170,3170,0
20240716,120600,1018481010,3170,3170,3170,3170,0
20240716,120500,1018481010,3170,3170,3170,3170,0
20240716,120400,1018481010,3170,3170,3170,3170,0
20240716,120300,1018481010,3170,3170,3170,3170,0
20240716,120200,1018481010,3170,3170,3170,3170,0
20240716,120100,1018481010,3170,3170,3170,3170,0
20240716,120000,1018481010,3170,3170,3170,3170,23517
20240716,115900,943932120,3165,3165,3165,3165,0
20240716,115800,943932120,3165,3165,3165,3165,0
20240716,115700,943932120,3165,3165,3165,3165,0
20240716,115600,943932120,3165,3165,3165,3165,0
20240716,115500,943932120,3165,3165,3165,3165,0
20240716,115400,943932120,3165,3165,3165,3165,0
20240716,115300,943932120,3165,3165,3165,3165,0
20240716,115200,943932120,3165,3165,3165,3165,0
20240716,115100,943932120,3165,3165,3165,3165,0
20240716,115000,943932120,3165,3165,3165,3165,0
20240716,114900,943932120,3165,3165,3165,3165,0
20240716,114800,943932120,3165,3165,3165,3165,0
20240716,114700,943932120,3165,3165,3165,3165,0
20240716,114600,943932120,3165,3165,3165,3165,0
20240716,114500,943932120,3165,3165,3165,3165,0
20240716,114400,943932120,3165,3165,3165,3165,0
20240716,114300,943932120,3165,3165,3165,3165,0
20240716,114200,943932120,3165,3165,3165,3165,0
20240716,114100,943932120,3165,3165,3165,3165,0
20240716,114000,943932120,3165,3165,3165,3165,0
20240716,113900,943932120,3165,3165,3165,3165,0
20240716,113800,943932120,3165,3165,3165,3165,0
20240716,113700,943932120,3165,3165,3165,3165,0
20240716,113600,943932120,3165,3165,3165,3165,0
20240716,113500,943932120,3165,3165,3165,3165,0
20240716,113400,943932120,3165,3165,3165,3165,0
20240716,113300,943932120,3165,3165,3165,3165,0
20240716,113200,943932120,3165,3165,3165,3165,0
20240716,113100,943932120,3165,3165,3165,3165,0
20240716,113000,943932120,3165,3165,3165,3165,57113
20240716,112900,763169475,3215,3215,3215,3215,0
20240716,112800,763169475,3215,3215,3215,3215,0
20240716,112700,763169475,3215,3215,3215,3215,0
20240716,112600,763169475,3215,3215,3215,3215,0
20240716,112500,763169475,3215,3215,3215,3215,0
20240716,112400,763169475,3215,3215,3215,3215,0
20240716,112300,763169475,3215,3215,3215,3215,0
20240716,112200,763169475,3215,3215,3215,3215,0
20240716,112100,763169475,3215,3215,3215,3215,0
20240716,112000,763169475,3215,3215,3215,3215,0
20240716,111900,763169475,3215,3215,3215,3215,0
20240716,111800,763169475,3215,3215,3215,3215,0
20240716,111700,763169475,3215,3215,3215,3215,0
20240716,111600,763169475,3215,3215,3215,3215,0
20240716,111500,763169475,3215,3215,3215,3215,0
20240716,111400,763169475,3215,3215,3215,3215,0
20240716,111300,763169475,3215,3215,3215,3215,0
20240716,111200,763169475,3215,3215,3215,3215,0
20240716,111100,763169475,3215,3215,3215,3215,0
20240716,111000,763169475,3215,3215,3215,3215,0
20240716,110900,763169475,3215,3215,3215,3215,0
20240716,110800,763169475,3215,3215,3215,3215,0
20240716,110700,763169475,3215,3215,3215,3215,0
20240716,110600,763169475,3215,3215,3215,3215,0
20240716,110500,763169475,3215,3215,3215,3215,0
20240716,110400,763169475,3215,3215,3215,3215,0
20240716,110300,763169475,3215,3215,3215,3215,0
20240716,110200,763169475,3215,3215,3215,3215,0
20240716,110100,763169475,3215,3215,3215,3215,0
20240716,110000,763169475,3215,3215,3215,3215,37026
20240716,105900,644130885,3265,3265,3265,3265,0
20240716,105800,644130885,3265,3265,3265,3265,0
20240716,105700,644130885,3265,3265,3265,3265,0
20240716,105600,644130885,3265,3265,3265,3265,0
20240716,105500,644130885,3265,3265,3265,3265,0
20240716,105400,644130885,3265,3265,3265,3265,0
20240716,105300,644130885,3265,3265,3265,3265,0
20240716,105200,644130885,3265,3265,3265,3265,0
20240716,105100,644130885,3265,3265,3265,3265,0
20240716,105000,644130885,3265,3265,3265,3265,0
20240716,104900,644130885,3265,3265,3265,3265,0
20240716,104800,644130885,3265,3265,3265,3265,0
20240716,104700,644130885,3265,3265,3265,3265,0
20240716,104600,644130885,3265,3265,3265,3265,0
20240716,104500,644130885,3265,3265,3265,3265,0
20240716,104400,644130885,3265,3265,3265,3265,0
20240716,104300,644130885,3265,3265,3265,3265,0
20240716,104200,644130885,3265,3265,3265,3265,0
20240716,104100,644130885,3265,3265,3265,3265,0
20240716,104000,644130885,3265,3265,3265,3265,0
20240716,103900,644130885,3265,3265,3265,3265,0
20240716,103800,644130885,3265,3265,3265,3265,0
20240716,103700,644130885,3265,3265,3265,3265,0
20240716,103600,644130885,3265,3265,3265,3265,0
20240716,103500,644130885,3265,3265,3265,3265,0
20240716,103400,644130885,3265,3265,3265,3265,0
20240716,103300,644130885,3265,3265,3265,3265,0
20240716,103200,644130885,3265,3265,3265,3265,0
20240716,103100,644130885,3265,3265,3265,3265,0
20240716,103000,644130885,3265,3265,3265,3265,35267
20240716,102900,528984130,3240,3240,3240,3240,0
20240716,102800,528984130,3240,3240,3240,3240,0
20240716,102700,528984130,3240,3240,3240,3240,0
20240716,102600,528984130,3240,3240,3240,3240,0
20240716,102500,528984130,3240,3240,3240,3240,0
20240716,102400,528984130,3240,3240,3240,3240,0
20240716,102300,528984130,3240,3240,3240,3240,0
20240716,102200,528984130,3240,3240,3240,3240,0
20240716,102100,528984130,3240,3240,3240,3240,0
20240716,102000,528984130,3240,3240,3240,3240,0
20240716,101900,528984130,3240,3240,3240,3240,0
20240716,101800,528984130,3240,3240,3240,3240,0
20240716,101700,528984130,3240,3240,3240,3240,0
20240716,101600,528984130,3240,3240,3240,3240,0
20240716,101500,528984130,3240,3240,3240,3240,0
20240716,101400,528984130,3240,3240,3240,3240,0
20240716,101300,528984130,3240,3240,3240,3240,0
20240716,101200,528984130,3240,3240,3240,3240,0
20240716,101100,528984130,3240,3240,3240,3240,0
20240716,101000,528984130,3240,3240,3240,3240,0
20240716,100900,528984130,3240,3240,3240,3240,0
20240716,100800,528984130,3240,3240,3240,3240,0
20240716,100700,528984130,3240,3240,3240,3240,0
20240716,100600,528984130,3240,3240,3240,3240,0
20240716,100500,528984130,3240,3240,3240,3240,0
20240716,100400,528984130,3240,3240,3240,3240,0
20240716,100300,528984130,3240,3240,3240,3240,0
20240716,100200,528984130,3240,3240,3240,3240,0
20240716,100100,528984130,3240,3240,3240,3240,0
20240716,100000,528984130,3240,3240,3240,3240,75703
20240716,095900,283706410,3240,3240,3240,3240,0
20240716,095800,283706410,3240,3240,3240,3240,0
20240716,095700,283706410,3240,3240,3240,3240,0
20240716,095600,283706410,3240,3240,3240,3240,0
20240716,095500,283706410,3240,3240,3240,3240,0
20240716,095400,283706410,3240,3240,3240,3240,0
20240716,095300,283706410,3240,3240,3240,3240,0
20240716,095200,283706410,3240,3240,3240,3240,0
20240716,095100,283706410,3240,3240,3240,3240,0
20240716,095000,283706410,3240,3240,3240,3240,0
20240716,094900,283706410,3240,3240,3240,3240,0
20240716,094800,283706410,3240,3240,3240,3240,0
20240716,094700,283706410,3240,3240,3240,3240,0
20240716,094600,283706410,3240,3240,3240,3240,0
20240716,094500,283706410,3240,3240,3240,3240,0
20240716,094400,283706410,3240,3240,3240,3240,0
20240716,094300,283706410,3240,3240,3240,3240,0
20240716,094200,283706410,3240,3240,3240,3240,0
20240716,094100,283706410,3240,3240,3240,3240,0
20240716,094000,283706410,3240,3240,3240,3240,0
20240716,093900,283706410,3240,3240,3240,3240,0
20240716,093800,283706410,3240,3240,3240,3240,0
20240716,093700,283706410,3240,3240,3240,3240,0
20240716,093600,283706410,3240,3240,3240,3240,0
20240716,093500,283706410,3240,3240,3240,3240,0
20240716,093400,283706410,3240,3240,3240,3240,0
20240716,093300,283706410,3240,3240,3240,3240,0
20240716,093200,283706410,3240,3240,3240,3240,0
20240716,093100,283706410,3240,3240,3240,3240,0
20240716,093000,283706410,3240,3240,3240,3240,58106
20240716,092900,95442970,3230,3230,3230,3230,0
20240716,092800,95442970,3230,3230,3230,3230,0
20240716,092700,95442970,3230,3230,3230,3230,0
20240716,092600,95442970,3230,3230,3230,3230,0
20240716,092500,95442970,3230,3230,3230,3230,0
20240716,092400,95442970,3230,3230,3230,3230,0
20240716,092300,95442970,3230,3230,3230,3230,0
20240716,092200,95442970,3230,3230,3230,3230,0
20240716,092100,95442970,3230,3230,3230,3230,0
20240716,092000,95442970,3230,3230,3230,3230,0
20240716,091900,95442970,3230,3230,3230,3230,0
20240716,091800,95442970,3230,3230,3230,3230,0
20240716,091700,95442970,3230,3230,3230,3230,0
20240716,091600,95442970,3230,3230,3230,3230,0
20240716,091500,95442970,3230,3230,3230,3230,0
20240716,091400,95442970,3230,3230,3230,3230,0
20240716,091300,95442970,3230,3230,3230,3230,0
20240716,091200,95442970,3230,3230,3230,3230,0
20240716,091100,95442970,3230,3230,3230,3230,0
20240716,091000,95442970,3230,3230,3230,3230,0
20240716,090900,95442970,3230,3230,3230,3230,0
20240716,090800,95442970,3230,3230,3230,3230,0
20240716,090700,95442970,3230,3230,3230,3230,0
20240716,090600,95442970,3230,3230,3230,3230,0
20240716,090500,95442970,3230,3230,3230,3230,0
20240716,090400,95442970,3230,3230,3230,3230,0
20240716,090300,95442970,3230,3230,3230,3230,0
20240716,090200,95442970,3230,3230,3230,3230,0
20240716,090100,95442970,3230,3230,3230,3230,0
20240716,090000,95442970,3230,3230,3230,3230,28264