stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240719,183400,17887477251,1658,1658,1658,1658,130518
20240719,183300,17887477251,1658,1658,1658,1658,0
20240719,183200,17887477251,1658,1658,1658,1658,0
20240719,183100,17887477251,1658,1658,1658,1658,0
20240719,183000,17887477251,1658,1658,1658,1658,0
20240719,182900,17887477251,1658,1658,1658,1658,0
20240719,182800,17887477251,1658,1658,1658,1658,0
20240719,182700,17887477251,1658,1658,1658,1658,0
20240719,182600,17887477251,1658,1658,1658,1658,0
20240719,182500,17887477251,1658,1658,1658,1658,0
20240719,182400,17887477251,1658,1658,1658,1658,0
20240719,182300,17887477251,1658,1658,1658,1658,0
20240719,182200,17887477251,1658,1658,1658,1658,0
20240719,182100,17887477251,1658,1658,1658,1658,0
20240719,182000,17887477251,1658,1658,1658,1658,0
20240719,181900,17887477251,1658,1658,1658,1658,0
20240719,181800,17887477251,1658,1658,1658,1658,0
20240719,181700,17887477251,1658,1658,1658,1658,0
20240719,181600,17887477251,1658,1658,1658,1658,0
20240719,181500,17887477251,1658,1658,1658,1658,0
20240719,181400,17887477251,1658,1658,1658,1658,0
20240719,181300,17887477251,1658,1658,1658,1658,0
20240719,181200,17887477251,1658,1658,1658,1658,0
20240719,181100,17887477251,1658,1658,1658,1658,0
20240719,181000,17887477251,1658,1658,1658,1658,0
20240719,180900,17887477251,1658,1658,1658,1658,0
20240719,180800,17887477251,1658,1658,1658,1658,0
20240719,180700,17887477251,1658,1658,1658,1658,0
20240719,180600,17887477251,1658,1658,1658,1658,0
20240719,180500,17887477251,1658,1658,1658,1658,0
20240719,180400,17887477251,1658,1658,1658,1658,130518
20240719,180300,17887477251,1658,1658,1658,1658,0
20240719,180200,17887477251,1658,1658,1658,1658,0
20240719,180100,17887477251,1658,1658,1658,1658,0
20240719,180000,17887477251,1658,1658,1658,1658,0
20240719,175900,17887477251,1658,1658,1658,1658,0
20240719,175800,17887477251,1658,1658,1658,1658,0
20240719,175700,17887477251,1658,1658,1658,1658,0
20240719,175600,17887477251,1658,1658,1658,1658,0
20240719,175500,17887477251,1658,1658,1658,1658,0
20240719,175400,17887477251,1658,1658,1658,1658,0
20240719,175300,17887477251,1658,1658,1658,1658,0
20240719,175200,17887477251,1658,1658,1658,1658,0
20240719,175100,17887477251,1658,1658,1658,1658,0
20240719,175000,17887477251,1658,1658,1658,1658,0
20240719,174900,17887477251,1658,1658,1658,1658,0
20240719,174800,17887477251,1658,1658,1658,1658,0
20240719,174700,17887477251,1658,1658,1658,1658,0
20240719,174600,17887477251,1658,1658,1658,1658,0
20240719,174500,17887477251,1658,1658,1658,1658,0
20240719,174400,17887477251,1658,1658,1658,1658,0
20240719,174300,17887477251,1658,1658,1658,1658,0
20240719,174200,17887477251,1658,1658,1658,1658,0
20240719,174100,17887477251,1658,1658,1658,1658,0
20240719,174000,17887477251,1658,1658,1658,1658,0
20240719,173900,17887477251,1658,1658,1658,1658,0
20240719,173800,17887477251,1658,1658,1658,1658,0
20240719,173700,17887477251,1658,1658,1658,1658,0
20240719,173600,17887477251,1658,1658,1658,1658,0
20240719,173500,17887477251,1658,1658,1658,1658,0
20240719,173400,17887477251,1658,1658,1658,1658,130518
20240719,173300,17887477251,1658,1658,1658,1658,0
20240719,173200,17887477251,1658,1658,1658,1658,0
20240719,173100,17887477251,1658,1658,1658,1658,0
20240719,173000,17887477251,1658,1658,1658,1658,0
20240719,172900,17887477251,1658,1658,1658,1658,0
20240719,172800,17887477251,1658,1658,1658,1658,0
20240719,172700,17887477251,1658,1658,1658,1658,0
20240719,172600,17887477251,1658,1658,1658,1658,0
20240719,172500,17887477251,1658,1658,1658,1658,0
20240719,172400,17887477251,1658,1658,1658,1658,0
20240719,172300,17887477251,1658,1658,1658,1658,0
20240719,172200,17887477251,1658,1658,1658,1658,0
20240719,172100,17887477251,1658,1658,1658,1658,0
20240719,172000,17887477251,1658,1658,1658,1658,0
20240719,171900,17887477251,1658,1658,1658,1658,0
20240719,171800,17887477251,1658,1658,1658,1658,0
20240719,171700,17887477251,1658,1658,1658,1658,0
20240719,171600,17887477251,1658,1658,1658,1658,0
20240719,171500,17887477251,1658,1658,1658,1658,0
20240719,171400,17887477251,1658,1658,1658,1658,0
20240719,171300,17887477251,1658,1658,1658,1658,0
20240719,171200,17887477251,1658,1658,1658,1658,0
20240719,171100,17887477251,1658,1658,1658,1658,0
20240719,171000,17887477251,1658,1658,1658,1658,0
20240719,170900,17887477251,1658,1658,1658,1658,0
20240719,170800,17887477251,1658,1658,1658,1658,0
20240719,170700,17887477251,1658,1658,1658,1658,0
20240719,170600,17887477251,1658,1658,1658,1658,0
20240719,170500,17887477251,1658,1658,1658,1658,0
20240719,170400,17887477251,1658,1658,1658,1658,130518
20240719,170300,17887477251,1658,1658,1658,1658,0
20240719,170200,17887477251,1658,1658,1658,1658,0
20240719,170100,17887477251,1658,1658,1658,1658,0
20240719,170000,17887477251,1658,1658,1658,1658,0
20240719,165900,17887477251,1658,1658,1658,1658,0
20240719,165800,17887477251,1658,1658,1658,1658,0
20240719,165700,17887477251,1658,1658,1658,1658,0
20240719,165600,17887477251,1658,1658,1658,1658,0
20240719,165500,17887477251,1658,1658,1658,1658,0
20240719,165400,17887477251,1658,1658,1658,1658,0
20240719,165300,17887477251,1658,1658,1658,1658,0
20240719,165200,17887477251,1658,1658,1658,1658,0
20240719,165100,17887477251,1658,1658,1658,1658,0
20240719,165000,17887477251,1658,1658,1658,1658,0
20240719,164900,17887477251,1658,1658,1658,1658,0
20240719,164800,17887477251,1658,1658,1658,1658,0
20240719,164700,17887477251,1658,1658,1658,1658,0
20240719,164600,17887477251,1658,1658,1658,1658,0
20240719,164500,17887477251,1658,1658,1658,1658,0
20240719,164400,17887477251,1658,1658,1658,1658,0
20240719,164300,17887477251,1658,1658,1658,1658,0
20240719,164200,17887477251,1658,1658,1658,1658,0
20240719,164100,17887477251,1658,1658,1658,1658,0
20240719,164000,17887477251,1658,1658,1658,1658,0
20240719,163900,17887477251,1658,1658,1658,1658,0
20240719,163800,17887477251,1658,1658,1658,1658,0
20240719,163700,17887477251,1658,1658,1658,1658,0
20240719,163600,17887477251,1658,1658,1658,1658,0
20240719,163500,17887477251,1658,1658,1658,1658,0
20240719,163400,17887477251,1658,1658,1658,1658,130518
20240719,163300,17887477251,1658,1658,1658,1658,0
20240719,163200,17887477251,1658,1658,1658,1658,0
20240719,163100,17887477251,1658,1658,1658,1658,0
20240719,163000,17887477251,1658,1658,1658,1658,0
20240719,162900,17887477251,1658,1658,1658,1658,0
20240719,162800,17887477251,1658,1658,1658,1658,0
20240719,162700,17887477251,1658,1658,1658,1658,0
20240719,162600,17887477251,1658,1658,1658,1658,0
20240719,162500,17887477251,1658,1658,1658,1658,0
20240719,162400,17887477251,1658,1658,1658,1658,0
20240719,162300,17887477251,1658,1658,1658,1658,0
20240719,162200,17887477251,1658,1658,1658,1658,0
20240719,162100,17887477251,1658,1658,1658,1658,0
20240719,162000,17887477251,1658,1658,1658,1658,0
20240719,161900,17887477251,1658,1658,1658,1658,0
20240719,161800,17887477251,1658,1658,1658,1658,0
20240719,161700,17887477251,1658,1658,1658,1658,0
20240719,161600,17887477251,1658,1658,1658,1658,0
20240719,161500,17887477251,1658,1658,1658,1658,0
20240719,161400,17887477251,1658,1658,1658,1658,0
20240719,161300,17887477251,1658,1658,1658,1658,0
20240719,161200,17887477251,1658,1658,1658,1658,0
20240719,161100,17887477251,1658,1658,1658,1658,0
20240719,161000,17887477251,1658,1658,1658,1658,0
20240719,160900,17887477251,1658,1658,1658,1658,0
20240719,160800,17887477251,1658,1658,1658,1658,0
20240719,160700,17887477251,1658,1658,1658,1658,0
20240719,160600,17887477251,1658,1658,1658,1658,0
20240719,160500,17887477251,1658,1658,1658,1658,0
20240719,160400,17887477251,1658,1658,1658,1658,130518
20240719,160300,17887477251,1658,1658,1658,1658,0
20240719,160200,17887477251,1658,1658,1658,1658,0
20240719,160100,17887477251,1658,1658,1658,1658,0
20240719,160000,17887477251,1658,1658,1658,1658,0
20240719,155900,17887477251,1658,1658,1658,1658,0
20240719,155800,17887477251,1658,1658,1658,1658,0
20240719,155700,17887477251,1658,1658,1658,1658,0
20240719,155600,17887477251,1658,1658,1658,1658,0
20240719,155500,17887477251,1658,1658,1658,1658,0
20240719,155400,17887477251,1658,1658,1658,1658,0
20240719,155300,17887477251,1658,1658,1658,1658,0
20240719,155200,17887477251,1658,1658,1658,1658,0
20240719,155100,17887477251,1658,1658,1658,1658,0
20240719,155000,17887477251,1658,1658,1658,1658,0
20240719,154900,17887477251,1658,1658,1658,1658,0
20240719,154800,17887477251,1658,1658,1658,1658,0
20240719,154700,17887477251,1658,1658,1658,1658,0
20240719,154600,17887477251,1658,1658,1658,1658,0
20240719,154500,17887477251,1658,1658,1658,1658,0
20240719,154400,17887477251,1658,1658,1658,1658,0
20240719,154300,17887477251,1658,1658,1658,1658,0
20240719,154200,17887477251,1658,1658,1658,1658,0
20240719,154100,17887477251,1658,1658,1658,1658,0
20240719,154000,17887477251,1658,1658,1658,1658,0
20240719,153900,17887477251,1658,1658,1658,1658,0
20240719,153800,17887477251,1658,1658,1658,1658,0
20240719,153700,17887477251,1658,1658,1658,1658,0
20240719,153600,17887477251,1658,1658,1658,1658,0
20240719,153500,17887477251,1658,1658,1658,1658,0
20240719,153400,17887477251,1658,1658,1658,1658,130518
20240719,153300,17887477251,1658,1658,1658,1658,0
20240719,153200,17887477251,1658,1658,1658,1658,0
20240719,153100,17887477251,1658,1658,1658,1658,0
20240719,153000,17887477251,1658,1658,1658,1658,130518
20240719,152900,17671078407,1659,1659,1659,1659,0
20240719,152800,17671078407,1659,1659,1659,1659,0
20240719,152700,17671078407,1659,1659,1659,1659,0
20240719,152600,17671078407,1659,1659,1659,1659,0
20240719,152500,17671078407,1659,1659,1659,1659,0
20240719,152400,17671078407,1659,1659,1659,1659,0
20240719,152300,17671078407,1659,1659,1659,1659,0
20240719,152200,17671078407,1659,1659,1659,1659,0
20240719,152100,17671078407,1659,1659,1659,1659,0
20240719,152000,17671078407,1659,1659,1659,1659,0
20240719,151900,17671078407,1659,1660,1662,1659,54242
20240719,151800,17581041982,1661,1661,1661,1660,31366
20240719,151700,17528955139,1660,1661,1661,1660,23463
20240719,151600,17489993247,1661,1661,1662,1660,18133
20240719,151500,17459879135,1661,1661,1662,1660,22570
20240719,151400,17422394947,1661,1661,1662,1660,56124
20240719,151300,17329202500,1661,1661,1661,1660,20416
20240719,151200,17295305847,1661,1661,1662,1661,28758
20240719,151100,17247529625,1662,1663,1663,1661,12263
20240719,151000,17227145830,1663,1661,1664,1661,7594
20240719,150900,17214520927,1662,1662,1663,1660,67447
20240719,150800,17102477207,1662,1665,1665,1662,7684
20240719,150700,17089697586,1666,1664,1666,1662,4174
20240719,150600,17082756218,1662,1662,1666,1661,26893
20240719,150500,17038011529,1663,1663,1663,1662,21730
20240719,150400,17001894501,1662,1663,1663,1661,56070
20240719,150300,16908711695,1663,1664,1664,1663,19254
20240719,150200,16876691233,1663,1665,1665,1663,15220
20240719,150100,16851365199,1664,1665,1665,1664,9237
20240719,150000,16835989550,1665,1665,1666,1665,13371
20240719,145900,16813724926,1665,1665,1666,1665,12569
20240719,145800,16792797503,1666,1667,1667,1665,6389
20240719,145700,16782155974,1667,1667,1667,1665,5010
20240719,145600,16773808726,1667,1664,1667,1664,3837
20240719,145500,16767418775,1665,1665,1668,1663,12386
20240719,145400,16746805754,1666,1669,1669,1665,3408
20240719,145300,16741129729,1669,1667,1669,1664,31690
20240719,145200,16688304696,1664,1665,1667,1664,22808
20240719,145100,16650308082,1665,1665,1665,1664,8145
20240719,145000,16636752546,1665,1664,1665,1664,5716
20240719,144900,16627240051,1664,1664,1665,1663,7864
20240719,144800,16614154101,1663,1662,1664,1662,7958
20240719,144700,16600924305,1661,1661,1665,1661,23449
20240719,144600,16561962297,1662,1661,1662,1660,17654
20240719,144500,16532639113,1661,1660,1661,1660,45728
20240719,144400,16456728968,1661,1661,1662,1660,17398
20240719,144300,16427830702,1662,1661,1662,1660,16295
20240719,144200,16400764217,1661,1663,1664,1660,67869
20240719,144100,16288054782,1664,1670,1670,1663,61823
20240719,144000,16185059999,1670,1669,1670,1669,5226
20240719,143900,16176333662,1670,1671,1671,1669,18553
20240719,143800,16145348192,1672,1670,1672,1669,13637
20240719,143700,16122570649,1670,1671,1671,1670,9564
20240719,143600,16106598458,1670,1667,1671,1667,15772
20240719,143500,16080286861,1667,1668,1668,1666,18294
20240719,143400,16049792822,1667,1668,1668,1667,8722
20240719,143300,16035249392,1669,1671,1671,1667,76681
20240719,143200,15907249935,1670,1671,1671,1670,12553
20240719,143100,15886285878,1671,1670,1671,1670,12551
20240719,143000,15865320059,1671,1671,1672,1670,13563
20240719,142900,15842662337,1671,1672,1672,1671,9879
20240719,142800,15826154006,1671,1671,1672,1671,6822
20240719,142700,15814752672,1672,1673,1673,1671,7055
20240719,142600,15802959902,1673,1671,1673,1671,4145
20240719,142500,15796028614,1672,1672,1672,1671,1571
20240719,142400,15793402240,1672,1671,1672,1670,15923
20240719,142300,15766794135,1672,1670,1672,1670,15382
20240719,142200,15741100892,1671,1673,1673,1670,28116
20240719,142100,15694100050,1672,1674,1675,1672,24956
20240719,142000,15652334896,1674,1677,1678,1674,50117
20240719,141900,15568347307,1678,1681,1681,1677,71602
20240719,141800,15448146796,1681,1681,1681,1680,12752
20240719,141700,15426722903,1681,1682,1682,1681,15008
20240719,141600,15401492607,1682,1684,1685,1682,23154
20240719,141500,15362532672,1685,1685,1685,1682,6351
20240719,141400,15351836142,1685,1685,1685,1682,3633
20240719,141300,15345716454,1685,1681,1685,1681,8090
20240719,141200,15332113213,1682,1681,1682,1680,16867
20240719,141100,15303765222,1681,1682,1682,1681,5031
20240719,141000,15295307391,1683,1681,1683,1681,5231
20240719,140900,15286511648,1682,1683,1683,1681,9934
20240719,140800,15269806434,1683,1684,1684,1682,6497
20240719,140700,15258875118,1683,1685,1685,1683,991
20240719,140600,15257205693,1685,1682,1685,1681,5241
20240719,140500,15248390952,1681,1683,1684,1681,25369
20240719,140400,15205718135,1683,1683,1684,1683,2108
20240719,140300,15202170364,1683,1684,1685,1682,8305
20240719,140200,15188184794,1684,1684,1685,1682,2559
20240719,140100,15183877528,1684,1685,1685,1684,3439
20240719,140000,15178084112,1681,1681,1685,1680,2947
20240719,135900,15173125865,1681,1680,1684,1680,18912
20240719,135800,15141352794,1680,1681,1682,1680,33918
20240719,135700,15084342027,1681,1683,1683,1681,10304
20240719,135600,15067008909,1683,1682,1683,1681,9866
20240719,135500,15050417190,1682,1682,1683,1681,4596
20240719,135400,15042685340,1682,1682,1683,1681,15577
20240719,135300,15016491145,1682,1682,1682,1681,12468
20240719,135200,14995529696,1682,1683,1683,1682,5631
20240719,135100,14986055963,1683,1683,1683,1682,1373
20240719,135000,14983746191,1683,1684,1684,1681,2693
20240719,134900,14979216429,1684,1685,1685,1681,31764
20240719,134800,14925779094,1685,1688,1690,1685,39210
20240719,134700,14859677512,1687,1691,1691,1687,38128
20240719,134600,14795298427,1691,1691,1691,1690,9677
20240719,134500,14778941360,1691,1693,1693,1690,32946
20240719,134400,14723228412,1693,1695,1695,1692,9504
20240719,134300,14707133374,1695,1697,1697,1694,6960
20240719,134200,14695333649,1695,1696,1697,1694,7195
20240719,134100,14683133779,1697,1698,1699,1696,6783
20240719,134000,14671623718,1699,1699,1699,1698,1668
20240719,133900,14668791416,1699,1696,1699,1695,4801
20240719,133800,14660640271,1696,1693,1696,1693,510
20240719,133700,14659776033,1694,1693,1694,1692,7702
20240719,133600,14646735377,1693,1693,1693,1693,1654
20240719,133500,14643935155,1691,1693,1693,1691,8249
20240719,133400,14629978171,1692,1693,1693,1692,631
20240719,133300,14628910127,1693,1693,1693,1691,8564
20240719,133200,14614420285,1692,1692,1692,1691,3873
20240719,133100,14607869347,1692,1693,1694,1692,11095
20240719,133000,14589092743,1693,1693,1693,1692,6439
20240719,132900,14578197196,1693,1693,1693,1692,6089
20240719,132800,14567888977,1694,1693,1694,1692,5369
20240719,132700,14558801781,1692,1693,1694,1692,7062
20240719,132600,14546844793,1694,1695,1696,1694,6248
20240719,132500,14536256226,1695,1694,1696,1693,9330
20240719,132400,14520452668,1695,1700,1700,1695,6871
20240719,132300,14508801658,1698,1700,1701,1698,6931
20240719,132200,14497020413,1701,1700,1701,1700,6667
20240719,132100,14485683504,1701,1703,1705,1701,3207
20240719,132000,14480222307,1703,1694,1705,1693,23492
20240719,131900,14440289123,1694,1695,1697,1694,15783
20240719,131800,14413531361,1695,1695,1696,1694,1118
20240719,131700,14411636336,1694,1695,1695,1693,3695
20240719,131600,14405377023,1694,1694,1696,1694,6761
20240719,131500,14393920571,1696,1693,1696,1692,5193
20240719,131400,14385127632,1693,1694,1696,1693,12615
20240719,131300,14363764889,1696,1695,1697,1693,4835
20240719,131200,14355569241,1695,1689,1695,1689,4256
20240719,131100,14348363361,1689,1689,1694,1688,3265
20240719,131000,14342847292,1685,1690,1690,1683,28428
20240719,130900,14294928838,1686,1685,1690,1684,4439
20240719,130800,14287442952,1685,1689,1690,1685,22203
20240719,130700,14250000654,1689,1690,1690,1684,31340
20240719,130600,14197148489,1688,1696,1696,1688,36188
20240719,130500,14135951132,1696,1699,1700,1696,28366
20240719,130400,14087791768,1699,1697,1699,1697,5428
20240719,130300,14078576043,1696,1702,1702,1696,19497
20240719,130200,14045449058,1701,1702,1705,1701,16625
20240719,130100,14017165581,1702,1700,1705,1700,943
20240719,130000,14015561751,1700,1700,1703,1698,19617
20240719,125900,13982217018,1699,1709,1711,1699,31382
20240719,125800,13928631264,1709,1705,1710,1701,34922
20240719,125700,13869085485,1705,1701,1707,1700,13757
20240719,125600,13845654351,1700,1700,1703,1700,10206
20240719,125500,13828294913,1702,1705,1706,1700,22532
20240719,125400,13789938493,1705,1702,1705,1701,18871
20240719,125300,13757786953,1702,1705,1712,1702,59288
20240719,125200,13656622190,1708,1696,1708,1696,15871
20240719,125100,13629641427,1697,1707,1708,1696,39132
20240719,125000,13563040524,1708,1712,1715,1706,35576
20240719,124900,13502215577,1712,1722,1722,1712,47981
20240719,124800,13419772059,1722,1712,1723,1710,109238
20240719,124700,13232324709,1712,1716,1716,1711,29278
20240719,124600,13182175472,1716,1711,1717,1710,112890
20240719,124500,12988714972,1711,1712,1713,1709,37062
20240719,124400,12925297510,1712,1713,1717,1710,52076
20240719,124300,12836068445,1710,1704,1719,1701,76730
20240719,124200,12704470169,1702,1707,1713,1697,29364
20240719,124100,12654476095,1707,1690,1721,1690,161230
20240719,124000,12378806395,1685,1694,1694,1685,27797
20240719,123900,12331826647,1694,1694,1696,1690,15640
20240719,123800,12305332006,1694,1689,1695,1688,34204
20240719,123700,12247426446,1689,1681,1689,1680,7122
20240719,123600,12235446958,1681,1682,1683,1679,34225
20240719,123500,12177936783,1682,1689,1697,1682,26458
20240719,123400,12133215533,1685,1683,1688,1681,8671
20240719,123300,12118602838,1686,1683,1687,1683,6283
20240719,123200,12108010415,1686,1687,1687,1681,11159
20240719,123100,12089238708,1686,1685,1686,1684,1933
20240719,123000,12085980338,1684,1684,1685,1682,4640
20240719,122900,12078175516,1683,1685,1685,1683,12625
20240719,122800,12056916597,1685,1687,1687,1685,7092
20240719,122700,12044958250,1688,1686,1688,1685,2748
20240719,122600,12040324610,1685,1689,1689,1684,6544
20240719,122500,12029286680,1689,1688,1694,1688,9583
20240719,122400,12013092968,1686,1683,1686,1681,6876
20240719,122300,12001519797,1684,1680,1686,1680,3177
20240719,122200,11996169725,1680,1689,1690,1680,19882
20240719,122100,11962706415,1690,1693,1693,1686,4044
20240719,122000,11955873442,1693,1694,1695,1690,6233
20240719,121900,11945332500,1690,1699,1702,1690,23501
20240719,121800,11905444720,1699,1703,1703,1696,18982
20240719,121700,11873188474,1703,1692,1708,1690,107808
20240719,121600,11689967690,1691,1677,1691,1675,45356
20240719,121500,11613577963,1677,1677,1677,1675,16317
20240719,121400,11586225651,1677,1676,1678,1676,5593
20240719,121300,11576849183,1676,1678,1678,1676,2842
20240719,121200,11572083507,1679,1677,1679,1676,13339
20240719,121100,11549714215,1679,1681,1683,1677,25190
20240719,121000,11507428923,1681,1684,1684,1681,5409
20240719,120900,11498327992,1684,1686,1686,1680,3045
20240719,120800,11493203062,1686,1680,1686,1680,10724
20240719,120700,11475163194,1681,1678,1681,1678,10297
20240719,120600,11457866511,1678,1674,1679,1674,10051
20240719,120500,11441005476,1674,1671,1674,1670,4641
20240719,120400,11433243217,1674,1672,1674,1670,15979
20240719,120300,11406542463,1672,1672,1673,1672,8155
20240719,120200,11392907196,1672,1677,1677,1672,50637
20240719,120100,11308143054,1677,1679,1679,1677,5719
20240719,120000,11298546395,1679,1680,1680,1679,2312
20240719,115900,11294662960,1682,1679,1682,1676,12522
20240719,115800,11273633051,1679,1679,1680,1676,4639
20240719,115700,11265845199,1679,1675,1680,1675,6693
20240719,115600,11254618661,1677,1679,1680,1675,23082
20240719,115500,11215871062,1678,1678,1680,1674,11005
20240719,115400,11197395366,1678,1665,1678,1664,41891
20240719,115300,11127266469,1665,1664,1665,1661,22229
20240719,115200,11090317972,1661,1661,1662,1660,30946
20240719,115100,11038929742,1661,1663,1666,1661,53521
20240719,115000,10949933805,1666,1666,1667,1661,81631
20240719,114900,10814213061,1666,1666,1669,1665,32328
20240719,114800,10760347558,1666,1673,1673,1666,71400
20240719,114700,10641091398,1673,1679,1680,1673,97245
20240719,114600,10478020649,1680,1681,1681,1679,13047
20240719,114500,10456107371,1681,1679,1682,1677,33372
20240719,114400,10400076456,1679,1680,1681,1678,66149
20240719,114300,10288976391,1680,1684,1684,1680,102558
20240719,114200,10116526759,1685,1687,1687,1685,28379
20240719,114100,10068702450,1686,1686,1688,1685,24313
20240719,114000,10027722292,1687,1686,1688,1686,4861
20240719,113900,10019523598,1686,1688,1688,1686,21247
20240719,113800,9983689225,1688,1686,1688,1685,27739
20240719,113700,9936925576,1686,1688,1688,1685,61246
20240719,113600,9833643836,1688,1691,1691,1688,29390
20240719,113500,9784005294,1691,1691,1691,1690,46697
20240719,113400,9705076377,1691,1693,1693,1690,38924
20240719,113300,9639233111,1694,1694,1694,1693,3400
20240719,113200,9633476138,1694,1694,1694,1693,4180
20240719,113100,9626395220,1693,1693,1694,1692,2703
20240719,113000,9621817936,1693,1692,1693,1692,13409
20240719,112900,9599125476,1692,1692,1693,1692,3449
20240719,112800,9593289287,1693,1693,1693,1691,4033
20240719,112700,9586465346,1693,1693,1693,1690,12614
20240719,112600,9565135079,1693,1692,1693,1691,9180
20240719,112500,9549607052,1692,1693,1693,1691,17001
20240719,112400,9520838688,1694,1692,1694,1692,3695
20240719,112300,9514584078,1692,1692,1693,1691,752
20240719,112200,9513311600,1693,1694,1694,1691,12843
20240719,112100,9491573709,1694,1694,1694,1693,1796
20240719,112000,9488531343,1694,1693,1695,1692,4917
20240719,111900,9480203666,1694,1693,1694,1692,10298
20240719,111800,9462770040,1693,1691,1693,1691,7489
20240719,111700,9450105116,1691,1692,1693,1691,14413
20240719,111600,9425724286,1693,1693,1693,1692,2083
20240719,111500,9422197834,1693,1691,1693,1690,7080
20240719,111400,9410225754,1691,1694,1695,1691,18223
20240719,111300,9379390761,1694,1692,1694,1692,7821
20240719,111200,9366155711,1691,1693,1693,1691,9373
20240719,111100,9350290364,1693,1693,1693,1692,5277
20240719,111000,9341357057,1692,1691,1695,1691,2503
20240719,110900,9337122071,1691,1691,1692,1691,9205
20240719,110800,9321556235,1691,1692,1692,1691,6621
20240719,110700,9310355239,1692,1690,1692,1690,4202
20240719,110600,9303249710,1691,1691,1692,1691,20605
20240719,110500,9268402503,1692,1692,1692,1691,13312
20240719,110400,9245883752,1691,1692,1693,1691,6105
20240719,110300,9235555131,1692,1694,1695,1692,18401
20240719,110200,9204409006,1695,1696,1696,1693,3484
20240719,110100,9198506939,1696,1694,1696,1693,7151
20240719,110000,9186392777,1694,1695,1697,1694,7675
20240719,105900,9173384123,1695,1695,1696,1694,12334
20240719,105800,9152471699,1695,1695,1696,1695,11994
20240719,105700,9132140868,1694,1691,1694,1690,11131
20240719,105600,9113305409,1691,1691,1692,1690,6506
20240719,105500,9102303252,1691,1693,1694,1691,13038
20240719,105400,9080250456,1693,1692,1694,1691,24491
20240719,105300,9038814530,1693,1693,1694,1693,18257
20240719,105200,9007901241,1693,1693,1696,1693,3329
20240719,105100,9002263047,1693,1692,1693,1692,27180
20240719,105000,8956253742,1692,1693,1693,1692,6401
20240719,104900,8945421159,1693,1694,1695,1692,19562
20240719,104800,8912305122,1695,1696,1696,1694,7580
20240719,104700,8899459903,1696,1693,1696,1693,11609
20240719,104600,8879794034,1693,1695,1695,1693,10176
20240719,104500,8862563338,1695,1691,1696,1691,3876
20240719,104400,8855999933,1691,1694,1696,1690,23405
20240719,104300,8816419016,1692,1691,1692,1691,27377
20240719,104200,8770103177,1692,1693,1695,1692,11758
20240719,104100,8750200237,1694,1693,1696,1691,6847
20240719,104000,8738609085,1693,1690,1696,1690,6242
20240719,103900,8728045045,1689,1692,1692,1689,62713
20240719,103800,8622053642,1690,1692,1694,1690,60577
20240719,103700,8519621611,1693,1695,1697,1692,27227
20240719,103600,8473513692,1695,1697,1697,1695,9908
20240719,103500,8456701824,1697,1696,1697,1694,8432
20240719,103400,8442405353,1695,1698,1698,1694,7401
20240719,103300,8429858493,1698,1692,1698,1691,55819
20240719,103200,8335379260,1692,1700,1700,1690,101994
20240719,103100,8162488280,1699,1700,1700,1699,23406
20240719,103000,8122706328,1699,1699,1700,1698,13554
20240719,102900,8099678464,1699,1705,1705,1698,26084
20240719,102800,8055330154,1703,1703,1705,1703,6141
20240719,102700,8044866590,1703,1699,1703,1699,29689
20240719,102600,7994410288,1698,1704,1704,1698,62030
20240719,102500,7888938651,1701,1703,1704,1701,24353
20240719,102400,7847483485,1704,1705,1706,1703,29554
20240719,102300,7797110898,1705,1710,1710,1705,67732
20240719,102200,7681402003,1710,1711,1711,1709,25998
20240719,102100,7636950513,1710,1713,1715,1710,43468
20240719,102000,7562578338,1713,1714,1715,1713,15941
20240719,101900,7535261090,1714,1714,1714,1712,13354
20240719,101800,7512381386,1713,1716,1718,1713,17348
20240719,101700,7482631632,1715,1718,1719,1715,22094
20240719,101600,7444690389,1719,1719,1719,1712,6584
20240719,101500,7433374560,1712,1713,1719,1711,21945
20240719,101400,7395791460,1713,1711,1714,1710,19467
20240719,101300,7362465720,1711,1712,1714,1711,36266
20240719,101200,7300395647,1712,1713,1714,1711,19664
20240719,101100,7266726539,1713,1712,1713,1710,18995
20240719,101000,7234210379,1712,1713,1714,1712,11260
20240719,100900,7214926016,1713,1718,1719,1713,22092
20240719,100800,7177031905,1718,1719,1720,1716,13012
20240719,100700,7154669352,1719,1718,1721,1716,15287
20240719,100600,7128403443,1717,1721,1723,1717,21930
20240719,100500,7090686092,1720,1718,1721,1718,21364
20240719,100400,7053949105,1718,1715,1720,1714,12667
20240719,100300,7032200529,1715,1713,1717,1713,16591
20240719,100200,7003747323,1713,1714,1715,1712,14184
20240719,100100,6979447078,1715,1717,1717,1715,22664
20240719,100000,6940572955,1717,1723,1723,1713,77657
20240719,095900,6807183926,1726,1729,1729,1723,57861
20240719,095800,6707254646,1730,1729,1732,1728,45107
20240719,095700,6629237266,1729,1729,1730,1728,30810
20240719,095600,6575978853,1729,1729,1729,1726,32406
20240719,095500,6519966782,1729,1723,1730,1722,12617
20240719,095400,6498183697,1722,1722,1722,1721,11809
20240719,095300,6477852934,1722,1725,1725,1721,18022
20240719,095200,6446820056,1725,1731,1731,1720,21298
20240719,095100,6410072153,1731,1718,1732,1717,66188
20240719,095000,6295884752,1718,1718,1719,1717,15782
20240719,094900,6268774881,1718,1718,1720,1717,27157
20240719,094800,6222126098,1718,1726,1727,1717,106373
20240719,094700,6038973651,1726,1722,1726,1722,39612
20240719,094600,5970693440,1722,1720,1722,1719,21815
20240719,094500,5933162580,1720,1717,1724,1716,51908
20240719,094400,5843844668,1717,1717,1718,1715,30541
20240719,094300,5791411068,1718,1721,1723,1716,45218
20240719,094200,5713629996,1721,1705,1734,1702,157679
20240719,094100,5442433645,1703,1702,1705,1702,21063
20240719,094000,5406573867,1702,1701,1702,1700,34411
20240719,093900,5348012376,1702,1701,1702,1700,13716
20240719,093800,5324681236,1701,1700,1702,1699,4516
20240719,093700,5317002428,1702,1701,1703,1699,37147
20240719,093600,5253866507,1701,1700,1701,1698,34426
20240719,093500,5195336372,1700,1696,1700,1695,13434
20240719,093400,5172545346,1696,1694,1696,1693,33056
20240719,093300,5116526201,1694,1692,1694,1690,80097
20240719,093200,4981070858,1692,1697,1697,1692,79441
20240719,093100,4846451796,1696,1698,1698,1696,39279
20240719,093000,4779778569,1698,1701,1702,1698,68563
20240719,092900,4663273409,1701,1700,1702,1700,33583
20240719,092800,4606175184,1700,1703,1706,1700,50397
20240719,092700,4520401661,1706,1702,1706,1702,22340
20240719,092600,4482365087,1703,1705,1706,1701,38436
20240719,092500,4416877190,1705,1707,1708,1705,24781
20240719,092400,4374604740,1707,1716,1716,1707,32063
20240719,092300,4319760011,1713,1710,1718,1706,83722
20240719,092200,4176301493,1706,1703,1715,1702,54411
20240719,092100,4083470209,1702,1702,1702,1700,29024
20240719,092000,4034105242,1702,1702,1704,1701,58889
20240719,091900,3933911667,1701,1705,1707,1701,60256
20240719,091800,3831261393,1704,1705,1709,1704,22469
20240719,091700,3792935204,1705,1706,1707,1704,26590
20240719,091600,3747590052,1706,1713,1713,1704,33972
20240719,091500,3689575223,1713,1717,1719,1703,112019
20240719,091400,3497890362,1717,1712,1717,1711,33153
20240719,091300,3441106587,1712,1706,1712,1705,48871
20240719,091200,3357584622,1705,1704,1707,1704,17613
20240719,091100,3327551580,1705,1704,1705,1702,49943
20240719,091000,3242474641,1704,1711,1712,1701,29335
20240719,090900,3192430405,1710,1698,1713,1696,63930
20240719,090800,3083607235,1696,1704,1705,1695,109063
20240719,090700,2898292204,1702,1705,1705,1701,96305
20240719,090600,2734239253,1705,1694,1706,1686,77482
20240719,090500,2602523284,1694,1683,1694,1681,85484
20240719,090400,2458535203,1682,1686,1688,1680,177684
20240719,090300,2159606591,1683,1695,1700,1681,258956
20240719,090200,1722099356,1696,1706,1710,1693,301151
20240719,090100,1210334186,1704,1738,1750,1702,227176
20240719,090000,819701740,1738,1700,1738,1692,460210