stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240717,185200,349901768,1604,1604,1604,1604,12052
20240717,185100,349901768,1604,1604,1604,1604,0
20240717,185000,349901768,1604,1604,1604,1604,0
20240717,184900,349901768,1604,1604,1604,1604,0
20240717,184800,349901768,1604,1604,1604,1604,0
20240717,184700,349901768,1604,1604,1604,1604,0
20240717,184600,349901768,1604,1604,1604,1604,0
20240717,184500,349901768,1604,1604,1604,1604,0
20240717,184400,349901768,1604,1604,1604,1604,0
20240717,184300,349901768,1604,1604,1604,1604,0
20240717,184200,349901768,1604,1604,1604,1604,0
20240717,184100,349901768,1604,1604,1604,1604,0
20240717,184000,349901768,1604,1604,1604,1604,0
20240717,183900,349901768,1604,1604,1604,1604,0
20240717,183800,349901768,1604,1604,1604,1604,0
20240717,183700,349901768,1604,1604,1604,1604,0
20240717,183600,349901768,1604,1604,1604,1604,0
20240717,183500,349901768,1604,1604,1604,1604,0
20240717,183400,349901768,1604,1604,1604,1604,0
20240717,183300,349901768,1604,1604,1604,1604,0
20240717,183200,349901768,1604,1604,1604,1604,0
20240717,183100,349901768,1604,1604,1604,1604,0
20240717,183000,349901768,1604,1604,1604,1604,0
20240717,182900,349901768,1604,1604,1604,1604,0
20240717,182800,349901768,1604,1604,1604,1604,0
20240717,182700,349901768,1604,1604,1604,1604,0
20240717,182600,349901768,1604,1604,1604,1604,0
20240717,182500,349901768,1604,1604,1604,1604,0
20240717,182400,349901768,1604,1604,1604,1604,0
20240717,182300,349901768,1604,1604,1604,1604,0
20240717,182200,349901768,1604,1604,1604,1604,12052
20240717,182100,349901768,1604,1604,1604,1604,0
20240717,182000,349901768,1604,1604,1604,1604,0
20240717,181900,349901768,1604,1604,1604,1604,0
20240717,181800,349901768,1604,1604,1604,1604,0
20240717,181700,349901768,1604,1604,1604,1604,0
20240717,181600,349901768,1604,1604,1604,1604,0
20240717,181500,349901768,1604,1604,1604,1604,0
20240717,181400,349901768,1604,1604,1604,1604,0
20240717,181300,349901768,1604,1604,1604,1604,0
20240717,181200,349901768,1604,1604,1604,1604,0
20240717,181100,349901768,1604,1604,1604,1604,0
20240717,181000,349901768,1604,1604,1604,1604,0
20240717,180900,349901768,1604,1604,1604,1604,0
20240717,180800,349901768,1604,1604,1604,1604,0
20240717,180700,349901768,1604,1604,1604,1604,0
20240717,180600,349901768,1604,1604,1604,1604,0
20240717,180500,349901768,1604,1604,1604,1604,0
20240717,180400,349901768,1604,1604,1604,1604,0
20240717,180300,349901768,1604,1604,1604,1604,0
20240717,180200,349901768,1604,1604,1604,1604,0
20240717,180100,349901768,1604,1604,1604,1604,0
20240717,180000,349901768,1604,1604,1604,1604,0
20240717,175900,349901768,1604,1604,1604,1604,0
20240717,175800,349901768,1604,1604,1604,1604,0
20240717,175700,349901768,1604,1604,1604,1604,0
20240717,175600,349901768,1604,1604,1604,1604,0
20240717,175500,349901768,1604,1604,1604,1604,0
20240717,175400,349901768,1604,1604,1604,1604,0
20240717,175300,349901768,1604,1604,1604,1604,0
20240717,175200,349901768,1604,1604,1604,1604,12052
20240717,175100,349901768,1604,1604,1604,1604,0
20240717,175000,349901768,1604,1604,1604,1604,0
20240717,174900,349901768,1604,1604,1604,1604,0
20240717,174800,349901768,1604,1604,1604,1604,0
20240717,174700,349901768,1604,1604,1604,1604,0
20240717,174600,349901768,1604,1604,1604,1604,0
20240717,174500,349901768,1604,1604,1604,1604,0
20240717,174400,349901768,1604,1604,1604,1604,0
20240717,174300,349901768,1604,1604,1604,1604,0
20240717,174200,349901768,1604,1604,1604,1604,0
20240717,174100,349901768,1604,1604,1604,1604,0
20240717,174000,349901768,1604,1604,1604,1604,0
20240717,173900,349901768,1604,1604,1604,1604,0
20240717,173800,349901768,1604,1604,1604,1604,0
20240717,173700,349901768,1604,1604,1604,1604,0
20240717,173600,349901768,1604,1604,1604,1604,0
20240717,173500,349901768,1604,1604,1604,1604,0
20240717,173400,349901768,1604,1604,1604,1604,0
20240717,173300,349901768,1604,1604,1604,1604,0
20240717,173200,349901768,1604,1604,1604,1604,0
20240717,173100,349901768,1604,1604,1604,1604,0
20240717,173000,349901768,1604,1604,1604,1604,0
20240717,172900,349901768,1604,1604,1604,1604,0
20240717,172800,349901768,1604,1604,1604,1604,0
20240717,172700,349901768,1604,1604,1604,1604,0
20240717,172600,349901768,1604,1604,1604,1604,0
20240717,172500,349901768,1604,1604,1604,1604,0
20240717,172400,349901768,1604,1604,1604,1604,0
20240717,172300,349901768,1604,1604,1604,1604,0
20240717,172200,349901768,1604,1604,1604,1604,12052
20240717,172100,349901768,1604,1604,1604,1604,0
20240717,172000,349901768,1604,1604,1604,1604,0
20240717,171900,349901768,1604,1604,1604,1604,0
20240717,171800,349901768,1604,1604,1604,1604,0
20240717,171700,349901768,1604,1604,1604,1604,0
20240717,171600,349901768,1604,1604,1604,1604,0
20240717,171500,349901768,1604,1604,1604,1604,0
20240717,171400,349901768,1604,1604,1604,1604,0
20240717,171300,349901768,1604,1604,1604,1604,0
20240717,171200,349901768,1604,1604,1604,1604,0
20240717,171100,349901768,1604,1604,1604,1604,0
20240717,171000,349901768,1604,1604,1604,1604,0
20240717,170900,349901768,1604,1604,1604,1604,0
20240717,170800,349901768,1604,1604,1604,1604,0
20240717,170700,349901768,1604,1604,1604,1604,0
20240717,170600,349901768,1604,1604,1604,1604,0
20240717,170500,349901768,1604,1604,1604,1604,0
20240717,170400,349901768,1604,1604,1604,1604,0
20240717,170300,349901768,1604,1604,1604,1604,0
20240717,170200,349901768,1604,1604,1604,1604,0
20240717,170100,349901768,1604,1604,1604,1604,0
20240717,170000,349901768,1604,1604,1604,1604,0
20240717,165900,349901768,1604,1604,1604,1604,0
20240717,165800,349901768,1604,1604,1604,1604,0
20240717,165700,349901768,1604,1604,1604,1604,0
20240717,165600,349901768,1604,1604,1604,1604,0
20240717,165500,349901768,1604,1604,1604,1604,0
20240717,165400,349901768,1604,1604,1604,1604,0
20240717,165300,349901768,1604,1604,1604,1604,0
20240717,165200,349901768,1604,1604,1604,1604,12052
20240717,165100,349901768,1604,1604,1604,1604,0
20240717,165000,349901768,1604,1604,1604,1604,0
20240717,164900,349901768,1604,1604,1604,1604,0
20240717,164800,349901768,1604,1604,1604,1604,0
20240717,164700,349901768,1604,1604,1604,1604,0
20240717,164600,349901768,1604,1604,1604,1604,0
20240717,164500,349901768,1604,1604,1604,1604,0
20240717,164400,349901768,1604,1604,1604,1604,0
20240717,164300,349901768,1604,1604,1604,1604,0
20240717,164200,349901768,1604,1604,1604,1604,0
20240717,164100,349901768,1604,1604,1604,1604,0
20240717,164000,349901768,1604,1604,1604,1604,0
20240717,163900,349901768,1604,1604,1604,1604,0
20240717,163800,349901768,1604,1604,1604,1604,0
20240717,163700,349901768,1604,1604,1604,1604,0
20240717,163600,349901768,1604,1604,1604,1604,0
20240717,163500,349901768,1604,1604,1604,1604,0
20240717,163400,349901768,1604,1604,1604,1604,0
20240717,163300,349901768,1604,1604,1604,1604,0
20240717,163200,349901768,1604,1604,1604,1604,0
20240717,163100,349901768,1604,1604,1604,1604,0
20240717,163000,349901768,1604,1604,1604,1604,0
20240717,162900,349901768,1604,1604,1604,1604,0
20240717,162800,349901768,1604,1604,1604,1604,0
20240717,162700,349901768,1604,1604,1604,1604,0
20240717,162600,349901768,1604,1604,1604,1604,0
20240717,162500,349901768,1604,1604,1604,1604,0
20240717,162400,349901768,1604,1604,1604,1604,0
20240717,162300,349901768,1604,1604,1604,1604,0
20240717,162200,349901768,1604,1604,1604,1604,12052
20240717,162100,349901768,1604,1604,1604,1604,0
20240717,162000,349901768,1604,1604,1604,1604,0
20240717,161900,349901768,1604,1604,1604,1604,0
20240717,161800,349901768,1604,1604,1604,1604,0
20240717,161700,349901768,1604,1604,1604,1604,0
20240717,161600,349901768,1604,1604,1604,1604,0
20240717,161500,349901768,1604,1604,1604,1604,0
20240717,161400,349901768,1604,1604,1604,1604,0
20240717,161300,349901768,1604,1604,1604,1604,0
20240717,161200,349901768,1604,1604,1604,1604,0
20240717,161100,349901768,1604,1604,1604,1604,0
20240717,161000,349901768,1604,1604,1604,1604,0
20240717,160900,349901768,1604,1604,1604,1604,0
20240717,160800,349901768,1604,1604,1604,1604,0
20240717,160700,349901768,1604,1604,1604,1604,0
20240717,160600,349901768,1604,1604,1604,1604,0
20240717,160500,349901768,1604,1604,1604,1604,0
20240717,160400,349901768,1604,1604,1604,1604,0
20240717,160300,349901768,1604,1604,1604,1604,0
20240717,160200,349901768,1604,1604,1604,1604,0
20240717,160100,349901768,1604,1604,1604,1604,0
20240717,160000,349901768,1604,1604,1604,1604,0
20240717,155900,349901768,1604,1604,1604,1604,0
20240717,155800,349901768,1604,1604,1604,1604,0
20240717,155700,349901768,1604,1604,1604,1604,0
20240717,155600,349901768,1604,1604,1604,1604,0
20240717,155500,349901768,1604,1604,1604,1604,0
20240717,155400,349901768,1604,1604,1604,1604,0
20240717,155300,349901768,1604,1604,1604,1604,0
20240717,155200,349901768,1604,1604,1604,1604,12052
20240717,155100,349901768,1604,1604,1604,1604,0
20240717,155000,349901768,1604,1604,1604,1604,0
20240717,154900,349901768,1604,1604,1604,1604,0
20240717,154800,349901768,1604,1604,1604,1604,0
20240717,154700,349901768,1604,1604,1604,1604,0
20240717,154600,349901768,1604,1604,1604,1604,0
20240717,154500,349901768,1604,1604,1604,1604,0
20240717,154400,349901768,1604,1604,1604,1604,0
20240717,154300,349901768,1604,1604,1604,1604,0
20240717,154200,349901768,1604,1604,1604,1604,0
20240717,154100,349901768,1604,1604,1604,1604,0
20240717,154000,349901768,1604,1604,1604,1604,0
20240717,153900,349901768,1604,1604,1604,1604,0
20240717,153800,349901768,1604,1604,1604,1604,0
20240717,153700,349901768,1604,1604,1604,1604,0
20240717,153600,349901768,1604,1604,1604,1604,0
20240717,153500,349901768,1604,1604,1604,1604,0
20240717,153400,349901768,1604,1604,1604,1604,0
20240717,153300,349901768,1604,1604,1604,1604,0
20240717,153200,349901768,1604,1604,1604,1604,0
20240717,153100,349901768,1604,1604,1604,1604,0
20240717,153000,349901768,1604,1604,1604,1604,12052
20240717,152900,330570360,1607,1607,1607,1607,0
20240717,152800,330570360,1607,1607,1607,1607,0
20240717,152700,330570360,1607,1607,1607,1607,0
20240717,152600,330570360,1607,1607,1607,1607,0
20240717,152500,330570360,1607,1607,1607,1607,0
20240717,152400,330570360,1607,1607,1607,1607,0
20240717,152300,330570360,1607,1607,1607,1607,0
20240717,152200,330570360,1607,1607,1607,1607,0
20240717,152100,330570360,1607,1607,1607,1607,0
20240717,152000,330570360,1607,1607,1607,1607,0
20240717,151900,330570360,1607,1606,1607,1606,58
20240717,151800,330477208,1606,1605,1606,1604,1703
20240717,151700,327743329,1606,1605,1606,1604,81
20240717,151600,327613333,1606,1605,1606,1604,812
20240717,151500,326309280,1604,1606,1606,1604,1746
20240717,151400,323506782,1605,1606,1606,1605,1339
20240717,151300,321356406,1606,1605,1606,1605,6
20240717,151200,321346773,1606,1605,1606,1603,10545
20240717,151100,304428015,1606,1607,1607,1605,12419
20240717,151000,284485593,1607,1608,1608,1606,1171
20240717,150900,282604861,1607,1607,1607,1606,2433
20240717,150800,278695238,1608,1608,1608,1608,0
20240717,150700,278695238,1608,1608,1608,1608,51
20240717,150600,278613230,1608,1608,1608,1608,0
20240717,150500,278613230,1608,1608,1608,1608,0
20240717,150400,278613230,1608,1608,1608,1608,80
20240717,150300,278484590,1608,1607,1608,1607,7986
20240717,150200,265651042,1607,1606,1607,1606,159
20240717,150100,265395687,1606,1609,1609,1605,14079
20240717,150000,242760655,1609,1609,1609,1609,0
20240717,145900,242760655,1609,1609,1609,1608,244
20240717,145800,242368079,1609,1608,1609,1608,2392
20240717,145700,238521388,1608,1609,1609,1608,10970
20240717,145600,220881547,1609,1609,1609,1609,0
20240717,145500,220881547,1609,1609,1609,1609,40
20240717,145400,220817187,1610,1610,1610,1610,0
20240717,145300,220817187,1610,1610,1610,1610,1
20240717,145200,220815577,1608,1609,1609,1608,3071
20240717,145100,215874584,1610,1610,1610,1609,12
20240717,145000,215855265,1610,1610,1610,1610,0
20240717,144900,215855265,1610,1610,1610,1609,218
20240717,144800,215504302,1610,1610,1610,1610,0
20240717,144700,215504302,1610,1610,1610,1610,0
20240717,144600,215504302,1610,1610,1610,1610,1
20240717,144500,215502692,1610,1610,1610,1610,0
20240717,144400,215502692,1610,1610,1610,1609,4
20240717,144300,215496253,1610,1610,1610,1610,0
20240717,144200,215496253,1610,1610,1610,1610,0
20240717,144100,215496253,1610,1610,1610,1610,3
20240717,144000,215491423,1610,1609,1610,1609,1169
20240717,143900,213610501,1610,1610,1610,1609,1187
20240717,143800,211699526,1610,1610,1610,1609,245
20240717,143700,211305271,1610,1610,1610,1610,0
20240717,143600,211305271,1610,1610,1610,1609,406
20240717,143500,210651999,1609,1609,1609,1608,4702
20240717,143400,203086482,1609,1609,1609,1608,8067
20240717,143300,190108696,1610,1610,1610,1610,0
20240717,143200,190108696,1610,1610,1610,1610,0
20240717,143100,190108696,1610,1610,1610,1609,43
20240717,143000,190039469,1610,1610,1610,1610,0
20240717,142900,190039469,1610,1611,1611,1610,17
20240717,142800,190012084,1611,1610,1611,1610,10
20240717,142700,189995975,1611,1610,1611,1609,110
20240717,142600,189818879,1610,1610,1610,1609,322
20240717,142500,189300477,1611,1611,1611,1611,0
20240717,142400,189300477,1611,1611,1611,1611,0
20240717,142300,189300477,1611,1611,1611,1610,313
20240717,142200,188796544,1610,1610,1610,1610,109
20240717,142100,188621054,1611,1611,1611,1611,0
20240717,142000,188621054,1611,1610,1611,1610,110
20240717,141900,188443953,1611,1611,1611,1611,0
20240717,141800,188443953,1611,1611,1611,1611,0
20240717,141700,188443953,1611,1611,1611,1611,0
20240717,141600,188443953,1611,1611,1611,1611,0
20240717,141500,188443953,1611,1611,1611,1611,0
20240717,141400,188443953,1611,1611,1611,1611,0
20240717,141300,188443953,1611,1611,1611,1611,0
20240717,141200,188443953,1611,1611,1611,1611,7
20240717,141100,188432676,1611,1611,1611,1611,0
20240717,141000,188432676,1611,1611,1611,1610,562
20240717,140900,187527339,1611,1611,1611,1611,0
20240717,140800,187527339,1611,1611,1611,1611,1
20240717,140700,187525728,1611,1611,1611,1610,75
20240717,140600,187404911,1611,1611,1611,1610,1080
20240717,140500,185665450,1611,1611,1611,1609,669
20240717,140400,184588779,1609,1610,1610,1609,1771
20240717,140300,181737522,1610,1610,1610,1610,10
20240717,140200,181721422,1610,1610,1610,1610,5
20240717,140100,181713372,1610,1609,1610,1609,386
20240717,140000,181092295,1610,1610,1610,1610,21
20240717,135900,181058485,1610,1610,1610,1610,0
20240717,135800,181058485,1610,1610,1610,1610,1
20240717,135700,181056875,1610,1610,1610,1609,87
20240717,135600,180916812,1610,1610,1610,1610,0
20240717,135500,180916812,1610,1610,1610,1609,25
20240717,135400,180876565,1610,1610,1610,1609,134
20240717,135300,180660836,1610,1610,1610,1610,13
20240717,135200,180639906,1610,1610,1610,1610,11
20240717,135100,180622196,1609,1610,1610,1609,1477
20240717,135000,178244281,1610,1610,1610,1610,1
20240717,134900,178242671,1610,1609,1610,1609,2
20240717,134800,178239452,1610,1610,1610,1610,1
20240717,134700,178237842,1609,1610,1610,1609,23
20240717,134600,178200814,1610,1610,1610,1610,0
20240717,134500,178200814,1610,1610,1610,1609,3337
20240717,134400,172831526,1610,1610,1610,1610,2
20240717,134300,172828306,1610,1610,1610,1610,0
20240717,134200,172828306,1610,1610,1610,1610,0
20240717,134100,172828306,1610,1610,1610,1610,0
20240717,134000,172828306,1610,1610,1610,1610,0
20240717,133900,172828306,1610,1610,1610,1610,1
20240717,133800,172826696,1609,1610,1610,1609,326
20240717,133700,172301862,1610,1610,1610,1610,0
20240717,133600,172301862,1610,1610,1610,1610,0
20240717,133500,172301862,1610,1610,1610,1610,0
20240717,133400,172301862,1610,1610,1610,1610,0
20240717,133300,172301862,1610,1610,1610,1610,0
20240717,133200,172301862,1610,1610,1610,1609,221
20240717,133100,171946071,1610,1610,1610,1610,21
20240717,133000,171912261,1610,1610,1610,1609,119
20240717,132900,171720681,1610,1610,1610,1609,73
20240717,132800,171603157,1610,1610,1610,1610,0
20240717,132700,171603157,1610,1610,1610,1610,0
20240717,132600,171603157,1610,1609,1610,1609,1215
20240717,132500,169648221,1610,1610,1610,1610,15
20240717,132400,169624071,1610,1610,1610,1610,0
20240717,132300,169624071,1610,1610,1610,1610,15
20240717,132200,169599921,1610,1610,1610,1609,545
20240717,132100,168722515,1610,1610,1610,1610,0
20240717,132000,168722515,1610,1610,1610,1610,0
20240717,131900,168722515,1610,1610,1610,1610,0
20240717,131800,168722515,1610,1610,1610,1610,0
20240717,131700,168722515,1610,1610,1610,1609,193
20240717,131600,168411797,1610,1610,1610,1609,7
20240717,131500,168400530,1610,1610,1610,1610,0
20240717,131400,168400530,1610,1610,1610,1610,1
20240717,131300,168398920,1610,1610,1610,1610,4
20240717,131200,168392480,1610,1610,1610,1610,0
20240717,131100,168392480,1610,1610,1610,1610,5
20240717,131000,168384430,1610,1610,1610,1610,5
20240717,130900,168376380,1610,1610,1610,1610,0
20240717,130800,168376380,1610,1610,1610,1610,12
20240717,130700,168357060,1610,1610,1610,1609,417
20240717,130600,167686101,1610,1609,1610,1609,3
20240717,130500,167681273,1610,1610,1610,1610,228
20240717,130400,167314193,1610,1610,1610,1610,0
20240717,130300,167314193,1610,1610,1610,1610,1
20240717,130200,167312583,1610,1610,1610,1610,141
20240717,130100,167085573,1609,1609,1610,1609,748
20240717,130000,165881370,1610,1610,1610,1610,152
20240717,125900,165636650,1610,1610,1610,1610,0
20240717,125800,165636650,1610,1610,1610,1610,0
20240717,125700,165636650,1610,1610,1610,1609,1108
20240717,125600,163852877,1610,1609,1610,1609,581
20240717,125500,162918047,1609,1609,1609,1609,0
20240717,125400,162918047,1609,1609,1609,1609,0
20240717,125300,162918047,1609,1609,1609,1609,0
20240717,125200,162918047,1609,1609,1609,1609,27
20240717,125100,162874604,1609,1609,1609,1609,7
20240717,125000,162863341,1608,1609,1609,1608,80
20240717,124900,162734667,1610,1610,1610,1610,7
20240717,124800,162723397,1610,1610,1610,1610,1
20240717,124700,162721787,1609,1609,1609,1609,0
20240717,124600,162721787,1609,1609,1609,1609,727
20240717,124500,161552044,1609,1609,1609,1608,676
20240717,124400,160464414,1609,1608,1609,1608,1248
20240717,124300,158456626,1609,1609,1609,1608,1223
20240717,124200,156488917,1610,1610,1610,1610,0
20240717,124100,156488917,1610,1610,1610,1610,0
20240717,124000,156488917,1610,1610,1610,1610,0
20240717,123900,156488917,1610,1610,1610,1610,0
20240717,123800,156488917,1610,1610,1610,1610,0
20240717,123700,156488917,1610,1610,1610,1610,0
20240717,123600,156488917,1610,1610,1610,1610,0
20240717,123500,156488917,1610,1610,1610,1610,0
20240717,123400,156488917,1610,1610,1610,1610,0
20240717,123300,156488917,1610,1610,1610,1610,1
20240717,123200,156487307,1609,1609,1609,1609,0
20240717,123100,156487307,1609,1609,1609,1609,0
20240717,123000,156487307,1609,1610,1610,1609,2000
20240717,122900,153267415,1610,1610,1610,1610,0
20240717,122800,153267415,1610,1610,1610,1610,0
20240717,122700,153267415,1610,1610,1610,1610,1
20240717,122600,153265805,1609,1610,1610,1609,3020
20240717,122500,148406624,1609,1609,1609,1609,0
20240717,122400,148406624,1609,1610,1610,1609,100
20240717,122300,148245684,1610,1610,1610,1610,8
20240717,122200,148232804,1610,1610,1610,1610,0
20240717,122100,148232804,1610,1610,1610,1610,1
20240717,122000,148231194,1610,1609,1610,1609,142
20240717,121900,148002715,1610,1610,1610,1610,100
20240717,121800,147841715,1610,1610,1610,1610,3
20240717,121700,147836885,1610,1609,1610,1609,2067
20240717,121600,144511081,1610,1610,1610,1610,0
20240717,121500,144511081,1610,1610,1610,1610,0
20240717,121400,144511081,1610,1610,1610,1610,9
20240717,121300,144496591,1610,1610,1610,1610,2
20240717,121200,144493371,1610,1610,1610,1610,0
20240717,121100,144493371,1610,1610,1610,1610,0
20240717,121000,144493371,1610,1610,1610,1610,0
20240717,120900,144493371,1610,1610,1610,1610,0
20240717,120800,144493371,1610,1610,1610,1610,0
20240717,120700,144493371,1610,1610,1610,1610,0
20240717,120600,144493371,1610,1610,1610,1610,0
20240717,120500,144493371,1610,1609,1610,1608,1416
20240717,120400,142215104,1609,1609,1609,1609,87
20240717,120300,142075121,1609,1609,1609,1609,0
20240717,120200,142075121,1609,1609,1609,1609,100
20240717,120100,141914221,1609,1609,1609,1609,124
20240717,120000,141714705,1609,1609,1609,1609,22
20240717,115900,141679307,1609,1609,1609,1609,13
20240717,115800,141658390,1609,1609,1609,1609,0
20240717,115700,141658390,1609,1609,1609,1609,66
20240717,115600,141552196,1609,1609,1609,1609,123
20240717,115500,141354289,1609,1609,1609,1609,0
20240717,115400,141354289,1609,1609,1609,1609,34
20240717,115300,141299583,1609,1609,1609,1609,0
20240717,115200,141299583,1609,1608,1609,1608,239
20240717,115100,140915270,1608,1608,1608,1608,2698
20240717,115000,136576886,1609,1609,1609,1609,0
20240717,114900,136576886,1609,1609,1609,1609,0
20240717,114800,136576886,1609,1609,1609,1609,0
20240717,114700,136576886,1609,1609,1609,1608,491
20240717,114600,135786981,1609,1609,1609,1609,0
20240717,114500,135786981,1609,1609,1609,1609,0
20240717,114400,135786981,1609,1609,1609,1609,100
20240717,114300,135626081,1609,1610,1610,1608,5401
20240717,114200,126937106,1610,1610,1610,1610,0
20240717,114100,126937106,1610,1610,1610,1610,0
20240717,114000,126937106,1610,1610,1610,1610,11
20240717,113900,126919396,1610,1610,1610,1609,195
20240717,113800,126605585,1610,1610,1610,1610,0
20240717,113700,126605585,1610,1610,1610,1610,0
20240717,113600,126605585,1610,1610,1610,1610,5
20240717,113500,126597535,1610,1610,1610,1610,6
20240717,113400,126587875,1610,1610,1610,1610,1
20240717,113300,126586265,1610,1610,1610,1610,140
20240717,113200,126360865,1611,1611,1611,1611,1000
20240717,113100,124749865,1611,1611,1611,1611,0
20240717,113000,124749865,1611,1611,1611,1611,21
20240717,112900,124716034,1611,1611,1611,1611,51
20240717,112800,124633873,1611,1611,1611,1611,13
20240717,112700,124612930,1611,1611,1611,1611,7
20240717,112600,124601653,1611,1611,1611,1611,1
20240717,112500,124600042,1611,1611,1611,1611,0
20240717,112400,124600042,1611,1610,1611,1610,295
20240717,112300,124125091,1610,1610,1610,1610,1
20240717,112200,124123481,1609,1609,1609,1609,0
20240717,112100,124123481,1609,1609,1609,1609,0
20240717,112000,124123481,1609,1610,1610,1609,3231
20240717,111900,118921867,1609,1609,1609,1609,651
20240717,111800,117874408,1610,1610,1610,1610,2
20240717,111700,117871188,1610,1610,1610,1610,19
20240717,111600,117840598,1610,1610,1610,1610,0
20240717,111500,117840598,1610,1610,1610,1610,0
20240717,111400,117840598,1610,1610,1610,1610,0
20240717,111300,117840598,1610,1610,1610,1610,430
20240717,111200,117148298,1611,1611,1611,1611,0
20240717,111100,117148298,1611,1611,1611,1611,0
20240717,111000,117148298,1611,1611,1611,1611,0
20240717,110900,117148298,1611,1611,1611,1611,4
20240717,110800,117141854,1611,1611,1611,1611,140
20240717,110700,116916314,1611,1611,1611,1611,50
20240717,110600,116835764,1611,1611,1611,1611,0
20240717,110500,116835764,1611,1611,1611,1611,0
20240717,110400,116835764,1611,1611,1611,1611,0
20240717,110300,116835764,1611,1611,1611,1611,1
20240717,110200,116834153,1611,1611,1611,1611,0
20240717,110100,116834153,1611,1611,1611,1611,0
20240717,110000,116834153,1611,1611,1611,1611,21
20240717,105900,116800322,1611,1611,1611,1611,0
20240717,105800,116800322,1611,1611,1611,1611,200
20240717,105700,116478122,1611,1611,1611,1611,0
20240717,105600,116478122,1611,1611,1611,1611,3
20240717,105500,116473289,1611,1609,1611,1608,503
20240717,105400,115664352,1611,1611,1611,1611,0
20240717,105300,115664352,1611,1611,1611,1611,5
20240717,105200,115656297,1611,1611,1611,1611,100
20240717,105100,115495197,1611,1608,1611,1608,2430
20240717,105000,111586815,1608,1608,1608,1608,20
20240717,104900,111554655,1608,1608,1608,1608,1
20240717,104800,111553047,1605,1605,1605,1605,0
20240717,104700,111553047,1605,1608,1608,1605,1744
20240717,104600,108752869,1608,1606,1608,1605,1092
20240717,104500,106999797,1607,1607,1607,1607,2
20240717,104400,106996583,1608,1608,1608,1607,43
20240717,104300,106927455,1607,1607,1607,1607,384
20240717,104200,106310367,1608,1608,1608,1608,13
20240717,104100,106289463,1608,1608,1608,1608,1
20240717,104000,106287855,1608,1608,1608,1608,25
20240717,103900,106247655,1608,1607,1608,1605,344
20240717,103800,105695222,1608,1608,1608,1608,1
20240717,103700,105693614,1608,1608,1608,1608,182
20240717,103600,105400958,1606,1606,1606,1606,6369
20240717,103500,95172344,1606,1606,1606,1605,102
20240717,103400,95008632,1605,1605,1605,1605,0
20240717,103300,95008632,1605,1606,1606,1605,147
20240717,103200,94772572,1605,1608,1608,1605,403
20240717,103100,94125456,1608,1606,1608,1605,224
20240717,103000,93765823,1608,1608,1608,1608,21
20240717,102900,93732055,1608,1611,1611,1604,12152
20240717,102800,74192579,1611,1612,1612,1611,561
20240717,102700,73288798,1612,1612,1612,1612,0
20240717,102600,73288798,1612,1612,1612,1612,40
20240717,102500,73224318,1612,1612,1612,1612,39
20240717,102400,73161450,1612,1613,1613,1611,619
20240717,102300,72163970,1613,1613,1613,1613,0
20240717,102200,72163970,1613,1613,1613,1613,1
20240717,102100,72162357,1612,1612,1613,1612,1619
20240717,102000,69552129,1613,1613,1613,1613,3
20240717,101900,69547290,1613,1613,1613,1613,100
20240717,101800,69385990,1613,1613,1613,1613,1
20240717,101700,69384377,1612,1612,1612,1612,0
20240717,101600,69384377,1612,1613,1613,1612,233
20240717,101500,69008581,1613,1613,1613,1613,58
20240717,101400,68915027,1614,1614,1614,1614,0
20240717,101300,68915027,1614,1614,1614,1614,2
20240717,101200,68911799,1612,1613,1613,1612,529
20240717,101100,68059017,1614,1613,1614,1612,118
20240717,101000,67868769,1614,1613,1614,1613,12
20240717,100900,67849412,1614,1614,1614,1614,1
20240717,100800,67847798,1613,1615,1615,1613,71
20240717,100700,67733273,1615,1614,1615,1612,1181
20240717,100600,65827422,1614,1617,1617,1614,3326
20240717,100500,60455417,1618,1618,1618,1618,0
20240717,100400,60455417,1618,1618,1618,1618,7
20240717,100300,60444091,1616,1617,1617,1616,2600
20240717,100200,56241616,1618,1618,1618,1617,160
20240717,100100,55982884,1618,1618,1618,1618,2
20240717,100000,55979648,1617,1619,1619,1617,807
20240717,095900,54673973,1619,1619,1619,1619,1
20240717,095800,54672354,1618,1619,1619,1618,524
20240717,095700,53824013,1619,1619,1619,1619,0
20240717,095600,53824013,1619,1619,1619,1619,9
20240717,095500,53809442,1620,1620,1620,1620,8
20240717,095400,53796482,1619,1620,1620,1619,62
20240717,095300,53696064,1620,1620,1620,1620,0
20240717,095200,53696064,1620,1620,1620,1620,0
20240717,095100,53696064,1620,1620,1620,1620,0
20240717,095000,53696064,1620,1620,1620,1620,0
20240717,094900,53696064,1620,1620,1620,1620,2
20240717,094800,53692824,1620,1620,1620,1620,1
20240717,094700,53691204,1620,1620,1620,1620,5
20240717,094600,53683104,1620,1620,1620,1620,110
20240717,094500,53504904,1620,1620,1620,1620,0
20240717,094400,53504904,1620,1620,1620,1619,961
20240717,094300,51948173,1621,1620,1621,1620,191
20240717,094200,51638594,1621,1621,1621,1621,106
20240717,094100,51466768,1621,1621,1621,1621,0
20240717,094000,51466768,1621,1621,1621,1621,1
20240717,093900,51465147,1619,1619,1620,1619,6810
20240717,093800,40433681,1619,1618,1619,1617,1664
20240717,093700,37740070,1619,1619,1619,1617,4858
20240717,093600,29875418,1620,1620,1620,1620,10
20240717,093500,29859218,1620,1620,1620,1620,0
20240717,093400,29859218,1620,1620,1620,1620,1
20240717,093300,29857598,1619,1619,1619,1619,0
20240717,093200,29857598,1619,1620,1620,1619,535
20240717,093100,28990908,1620,1620,1620,1619,52
20240717,093000,28906713,1619,1619,1619,1619,85
20240717,092900,28769098,1618,1618,1618,1618,283
20240717,092800,28311204,1618,1618,1618,1617,238
20240717,092700,27926153,1619,1619,1619,1619,0
20240717,092600,27926153,1619,1619,1619,1619,0
20240717,092500,27926153,1619,1619,1619,1619,50
20240717,092400,27845203,1619,1619,1619,1619,2
20240717,092300,27841965,1619,1619,1619,1619,0
20240717,092200,27841965,1619,1619,1619,1618,122
20240717,092100,27644468,1619,1617,1619,1615,1089
20240717,092000,25885065,1616,1617,1618,1616,1077
20240717,091900,24144309,1618,1619,1619,1618,218
20240717,091800,23791385,1619,1617,1619,1617,53
20240717,091700,23705682,1614,1614,1614,1614,0
20240717,091600,23705682,1614,1621,1621,1614,2268
20240717,091500,20037117,1621,1621,1621,1621,64
20240717,091400,19933373,1621,1621,1621,1621,1
20240717,091300,19931752,1621,1621,1621,1621,12
20240717,091200,19912300,1623,1623,1623,1623,0
20240717,091100,19912300,1623,1620,1623,1620,143
20240717,091000,19680478,1623,1623,1623,1620,7
20240717,090900,19669129,1620,1620,1620,1620,178
20240717,090800,19380769,1620,1618,1620,1618,2011
20240717,090700,16126832,1618,1618,1618,1618,1
20240717,090600,16125214,1618,1618,1618,1618,0
20240717,090500,16125214,1618,1621,1621,1614,2647
20240717,090400,11838373,1622,1624,1624,1622,165
20240717,090300,11570543,1624,1624,1624,1624,0
20240717,090200,11570543,1624,1624,1624,1624,61
20240717,090100,11471479,1626,1626,1626,1626,1
20240717,090000,11469853,1620,1627,1627,1620,7054