stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240718,185000,562736598,1572,1572,1572,1572,12489
20240718,184900,562736598,1572,1572,1572,1572,0
20240718,184800,562736598,1572,1572,1572,1572,0
20240718,184700,562736598,1572,1572,1572,1572,0
20240718,184600,562736598,1572,1572,1572,1572,0
20240718,184500,562736598,1572,1572,1572,1572,0
20240718,184400,562736598,1572,1572,1572,1572,0
20240718,184300,562736598,1572,1572,1572,1572,0
20240718,184200,562736598,1572,1572,1572,1572,0
20240718,184100,562736598,1572,1572,1572,1572,0
20240718,184000,562736598,1572,1572,1572,1572,0
20240718,183900,562736598,1572,1572,1572,1572,0
20240718,183800,562736598,1572,1572,1572,1572,0
20240718,183700,562736598,1572,1572,1572,1572,0
20240718,183600,562736598,1572,1572,1572,1572,0
20240718,183500,562736598,1572,1572,1572,1572,0
20240718,183400,562736598,1572,1572,1572,1572,0
20240718,183300,562736598,1572,1572,1572,1572,0
20240718,183200,562736598,1572,1572,1572,1572,0
20240718,183100,562736598,1572,1572,1572,1572,0
20240718,183000,562736598,1572,1572,1572,1572,0
20240718,182900,562736598,1572,1572,1572,1572,0
20240718,182800,562736598,1572,1572,1572,1572,0
20240718,182700,562736598,1572,1572,1572,1572,0
20240718,182600,562736598,1572,1572,1572,1572,0
20240718,182500,562736598,1572,1572,1572,1572,0
20240718,182400,562736598,1572,1572,1572,1572,0
20240718,182300,562736598,1572,1572,1572,1572,0
20240718,182200,562736598,1572,1572,1572,1572,0
20240718,182100,562736598,1572,1572,1572,1572,0
20240718,182000,562736598,1572,1572,1572,1572,12489
20240718,181900,562736598,1572,1572,1572,1572,0
20240718,181800,562736598,1572,1572,1572,1572,0
20240718,181700,562736598,1572,1572,1572,1572,0
20240718,181600,562736598,1572,1572,1572,1572,0
20240718,181500,562736598,1572,1572,1572,1572,0
20240718,181400,562736598,1572,1572,1572,1572,0
20240718,181300,562736598,1572,1572,1572,1572,0
20240718,181200,562736598,1572,1572,1572,1572,0
20240718,181100,562736598,1572,1572,1572,1572,0
20240718,181000,562736598,1572,1572,1572,1572,0
20240718,180900,562736598,1572,1572,1572,1572,0
20240718,180800,562736598,1572,1572,1572,1572,0
20240718,180700,562736598,1572,1572,1572,1572,0
20240718,180600,562736598,1572,1572,1572,1572,0
20240718,180500,562736598,1572,1572,1572,1572,0
20240718,180400,562736598,1572,1572,1572,1572,0
20240718,180300,562736598,1572,1572,1572,1572,0
20240718,180200,562736598,1572,1572,1572,1572,0
20240718,180100,562736598,1572,1572,1572,1572,0
20240718,180000,562736598,1572,1572,1572,1572,0
20240718,175900,562736598,1572,1572,1572,1572,0
20240718,175800,562736598,1572,1572,1572,1572,0
20240718,175700,562736598,1572,1572,1572,1572,0
20240718,175600,562736598,1572,1572,1572,1572,0
20240718,175500,562736598,1572,1572,1572,1572,0
20240718,175400,562736598,1572,1572,1572,1572,0
20240718,175300,562736598,1572,1572,1572,1572,0
20240718,175200,562736598,1572,1572,1572,1572,0
20240718,175100,562736598,1572,1572,1572,1572,0
20240718,175000,562736598,1572,1572,1572,1572,12489
20240718,174900,562736598,1572,1572,1572,1572,0
20240718,174800,562736598,1572,1572,1572,1572,0
20240718,174700,562736598,1572,1572,1572,1572,0
20240718,174600,562736598,1572,1572,1572,1572,0
20240718,174500,562736598,1572,1572,1572,1572,0
20240718,174400,562736598,1572,1572,1572,1572,0
20240718,174300,562736598,1572,1572,1572,1572,0
20240718,174200,562736598,1572,1572,1572,1572,0
20240718,174100,562736598,1572,1572,1572,1572,0
20240718,174000,562736598,1572,1572,1572,1572,0
20240718,173900,562736598,1572,1572,1572,1572,0
20240718,173800,562736598,1572,1572,1572,1572,0
20240718,173700,562736598,1572,1572,1572,1572,0
20240718,173600,562736598,1572,1572,1572,1572,0
20240718,173500,562736598,1572,1572,1572,1572,0
20240718,173400,562736598,1572,1572,1572,1572,0
20240718,173300,562736598,1572,1572,1572,1572,0
20240718,173200,562736598,1572,1572,1572,1572,0
20240718,173100,562736598,1572,1572,1572,1572,0
20240718,173000,562736598,1572,1572,1572,1572,0
20240718,172900,562736598,1572,1572,1572,1572,0
20240718,172800,562736598,1572,1572,1572,1572,0
20240718,172700,562736598,1572,1572,1572,1572,0
20240718,172600,562736598,1572,1572,1572,1572,0
20240718,172500,562736598,1572,1572,1572,1572,0
20240718,172400,562736598,1572,1572,1572,1572,0
20240718,172300,562736598,1572,1572,1572,1572,0
20240718,172200,562736598,1572,1572,1572,1572,0
20240718,172100,562736598,1572,1572,1572,1572,0
20240718,172000,562736598,1572,1572,1572,1572,12489
20240718,171900,562736598,1572,1572,1572,1572,0
20240718,171800,562736598,1572,1572,1572,1572,0
20240718,171700,562736598,1572,1572,1572,1572,0
20240718,171600,562736598,1572,1572,1572,1572,0
20240718,171500,562736598,1572,1572,1572,1572,0
20240718,171400,562736598,1572,1572,1572,1572,0
20240718,171300,562736598,1572,1572,1572,1572,0
20240718,171200,562736598,1572,1572,1572,1572,0
20240718,171100,562736598,1572,1572,1572,1572,0
20240718,171000,562736598,1572,1572,1572,1572,0
20240718,170900,562736598,1572,1572,1572,1572,0
20240718,170800,562736598,1572,1572,1572,1572,0
20240718,170700,562736598,1572,1572,1572,1572,0
20240718,170600,562736598,1572,1572,1572,1572,0
20240718,170500,562736598,1572,1572,1572,1572,0
20240718,170400,562736598,1572,1572,1572,1572,0
20240718,170300,562736598,1572,1572,1572,1572,0
20240718,170200,562736598,1572,1572,1572,1572,0
20240718,170100,562736598,1572,1572,1572,1572,0
20240718,170000,562736598,1572,1572,1572,1572,0
20240718,165900,562736598,1572,1572,1572,1572,0
20240718,165800,562736598,1572,1572,1572,1572,0
20240718,165700,562736598,1572,1572,1572,1572,0
20240718,165600,562736598,1572,1572,1572,1572,0
20240718,165500,562736598,1572,1572,1572,1572,0
20240718,165400,562736598,1572,1572,1572,1572,0
20240718,165300,562736598,1572,1572,1572,1572,0
20240718,165200,562736598,1572,1572,1572,1572,0
20240718,165100,562736598,1572,1572,1572,1572,0
20240718,165000,562736598,1572,1572,1572,1572,12489
20240718,164900,562736598,1572,1572,1572,1572,0
20240718,164800,562736598,1572,1572,1572,1572,0
20240718,164700,562736598,1572,1572,1572,1572,0
20240718,164600,562736598,1572,1572,1572,1572,0
20240718,164500,562736598,1572,1572,1572,1572,0
20240718,164400,562736598,1572,1572,1572,1572,0
20240718,164300,562736598,1572,1572,1572,1572,0
20240718,164200,562736598,1572,1572,1572,1572,0
20240718,164100,562736598,1572,1572,1572,1572,0
20240718,164000,562736598,1572,1572,1572,1572,0
20240718,163900,562736598,1572,1572,1572,1572,0
20240718,163800,562736598,1572,1572,1572,1572,0
20240718,163700,562736598,1572,1572,1572,1572,0
20240718,163600,562736598,1572,1572,1572,1572,0
20240718,163500,562736598,1572,1572,1572,1572,0
20240718,163400,562736598,1572,1572,1572,1572,0
20240718,163300,562736598,1572,1572,1572,1572,0
20240718,163200,562736598,1572,1572,1572,1572,0
20240718,163100,562736598,1572,1572,1572,1572,0
20240718,163000,562736598,1572,1572,1572,1572,0
20240718,162900,562736598,1572,1572,1572,1572,0
20240718,162800,562736598,1572,1572,1572,1572,0
20240718,162700,562736598,1572,1572,1572,1572,0
20240718,162600,562736598,1572,1572,1572,1572,0
20240718,162500,562736598,1572,1572,1572,1572,0
20240718,162400,562736598,1572,1572,1572,1572,0
20240718,162300,562736598,1572,1572,1572,1572,0
20240718,162200,562736598,1572,1572,1572,1572,0
20240718,162100,562736598,1572,1572,1572,1572,0
20240718,162000,562736598,1572,1572,1572,1572,12489
20240718,161900,562736598,1572,1572,1572,1572,0
20240718,161800,562736598,1572,1572,1572,1572,0
20240718,161700,562736598,1572,1572,1572,1572,0
20240718,161600,562736598,1572,1572,1572,1572,0
20240718,161500,562736598,1572,1572,1572,1572,0
20240718,161400,562736598,1572,1572,1572,1572,0
20240718,161300,562736598,1572,1572,1572,1572,0
20240718,161200,562736598,1572,1572,1572,1572,0
20240718,161100,562736598,1572,1572,1572,1572,0
20240718,161000,562736598,1572,1572,1572,1572,0
20240718,160900,562736598,1572,1572,1572,1572,0
20240718,160800,562736598,1572,1572,1572,1572,0
20240718,160700,562736598,1572,1572,1572,1572,0
20240718,160600,562736598,1572,1572,1572,1572,0
20240718,160500,562736598,1572,1572,1572,1572,0
20240718,160400,562736598,1572,1572,1572,1572,0
20240718,160300,562736598,1572,1572,1572,1572,0
20240718,160200,562736598,1572,1572,1572,1572,0
20240718,160100,562736598,1572,1572,1572,1572,0
20240718,160000,562736598,1572,1572,1572,1572,0
20240718,155900,562736598,1572,1572,1572,1572,0
20240718,155800,562736598,1572,1572,1572,1572,0
20240718,155700,562736598,1572,1572,1572,1572,0
20240718,155600,562736598,1572,1572,1572,1572,0
20240718,155500,562736598,1572,1572,1572,1572,0
20240718,155400,562736598,1572,1572,1572,1572,0
20240718,155300,562736598,1572,1572,1572,1572,0
20240718,155200,562736598,1572,1572,1572,1572,0
20240718,155100,562736598,1572,1572,1572,1572,0
20240718,155000,562736598,1572,1572,1572,1572,12489
20240718,154900,562736598,1572,1572,1572,1572,0
20240718,154800,562736598,1572,1572,1572,1572,0
20240718,154700,562736598,1572,1572,1572,1572,0
20240718,154600,562736598,1572,1572,1572,1572,0
20240718,154500,562736598,1572,1572,1572,1572,0
20240718,154400,562736598,1572,1572,1572,1572,0
20240718,154300,562736598,1572,1572,1572,1572,0
20240718,154200,562736598,1572,1572,1572,1572,0
20240718,154100,562736598,1572,1572,1572,1572,0
20240718,154000,562736598,1572,1572,1572,1572,0
20240718,153900,562736598,1572,1572,1572,1572,0
20240718,153800,562736598,1572,1572,1572,1572,0
20240718,153700,562736598,1572,1572,1572,1572,0
20240718,153600,562736598,1572,1572,1572,1572,0
20240718,153500,562736598,1572,1572,1572,1572,0
20240718,153400,562736598,1572,1572,1572,1572,0
20240718,153300,562736598,1572,1572,1572,1572,0
20240718,153200,562736598,1572,1572,1572,1572,0
20240718,153100,562736598,1572,1572,1572,1572,0
20240718,153000,562736598,1572,1572,1572,1572,12489
20240718,152900,543103890,1573,1573,1573,1573,0
20240718,152800,543103890,1573,1573,1573,1573,0
20240718,152700,543103890,1573,1573,1573,1573,0
20240718,152600,543103890,1573,1573,1573,1573,0
20240718,152500,543103890,1573,1573,1573,1573,0
20240718,152400,543103890,1573,1573,1573,1573,0
20240718,152300,543103890,1573,1573,1573,1573,0
20240718,152200,543103890,1573,1573,1573,1573,0
20240718,152100,543103890,1573,1573,1573,1573,0
20240718,152000,543103890,1573,1573,1573,1573,0
20240718,151900,543103890,1573,1573,1573,1573,3167
20240718,151800,538122199,1574,1573,1574,1573,13
20240718,151700,538101749,1574,1574,1574,1573,168
20240718,151600,537837483,1573,1573,1573,1573,255
20240718,151500,537436368,1574,1574,1574,1574,0
20240718,151400,537436368,1574,1574,1574,1574,147
20240718,151300,537204990,1572,1574,1574,1572,71
20240718,151200,537093358,1574,1574,1574,1574,0
20240718,151100,537093358,1574,1572,1574,1572,4742
20240718,151000,529633782,1572,1571,1572,1571,7484
20240718,150900,517876368,1571,1572,1572,1571,635
20240718,150800,516878283,1572,1571,1572,1571,18
20240718,150700,516850004,1572,1572,1572,1572,13
20240718,150600,516829568,1571,1572,1572,1571,158
20240718,150500,516581232,1572,1572,1572,1572,660
20240718,150400,515543712,1572,1572,1572,1572,0
20240718,150300,515543712,1572,1572,1572,1572,2
20240718,150200,515540568,1573,1572,1573,1572,91
20240718,150100,515397515,1571,1573,1573,1571,2253
20240718,150000,511857666,1572,1572,1572,1572,656
20240718,145900,510826434,1572,1572,1572,1571,10464
20240718,145800,494377328,1572,1572,1572,1572,25
20240718,145700,494338028,1573,1573,1573,1573,0
20240718,145600,494338028,1573,1572,1573,1571,13611
20240718,145500,472941343,1572,1573,1573,1572,13
20240718,145400,472920896,1573,1573,1573,1573,1
20240718,145300,472919323,1572,1573,1573,1572,23
20240718,145200,472883157,1572,1572,1572,1572,452
20240718,145100,472172613,1573,1573,1573,1573,0
20240718,145000,472172613,1573,1573,1573,1573,93
20240718,144900,472026324,1574,1574,1574,1573,124
20240718,144800,471831177,1574,1574,1574,1574,50
20240718,144700,471752477,1574,1574,1574,1574,79
20240718,144600,471628131,1574,1573,1574,1573,130
20240718,144500,471423639,1572,1573,1573,1572,362
20240718,144400,470854275,1573,1573,1573,1573,0
20240718,144300,470854275,1573,1573,1573,1573,0
20240718,144200,470854275,1573,1573,1573,1573,0
20240718,144100,470854275,1573,1573,1573,1573,301
20240718,144000,470380802,1573,1573,1573,1573,0
20240718,143900,470380802,1573,1573,1573,1573,0
20240718,143800,470380802,1573,1573,1573,1572,423
20240718,143700,469715464,1573,1574,1574,1573,81
20240718,143600,469588050,1572,1572,1572,1572,0
20240718,143500,469588050,1572,1572,1572,1572,0
20240718,143400,469588050,1572,1572,1574,1572,406
20240718,143300,468949118,1572,1573,1573,1572,40
20240718,143200,468886237,1572,1572,1572,1572,0
20240718,143100,468886237,1572,1573,1573,1572,256
20240718,143000,468483581,1572,1572,1572,1572,8706
20240718,142900,454797749,1575,1575,1575,1575,1
20240718,142800,454796174,1572,1572,1572,1572,2
20240718,142700,454793030,1572,1573,1573,1572,3755
20240718,142600,448888965,1575,1575,1575,1575,1
20240718,142500,448887390,1575,1575,1575,1575,26
20240718,142400,448846440,1573,1573,1573,1573,0
20240718,142300,448846440,1573,1573,1573,1573,13
20240718,142200,448825991,1575,1575,1575,1575,1
20240718,142100,448824416,1573,1574,1574,1573,214
20240718,142000,448487784,1573,1574,1575,1573,470
20240718,141900,447748210,1575,1575,1575,1575,0
20240718,141800,447748210,1575,1575,1575,1575,0
20240718,141700,447748210,1575,1575,1575,1575,0
20240718,141600,447748210,1575,1575,1575,1575,0
20240718,141500,447748210,1575,1575,1575,1575,2
20240718,141400,447745060,1574,1574,1574,1574,0
20240718,141300,447745060,1574,1574,1574,1574,0
20240718,141200,447745060,1574,1574,1574,1574,0
20240718,141100,447745060,1574,1574,1574,1574,0
20240718,141000,447745060,1574,1574,1574,1574,0
20240718,140900,447745060,1574,1574,1574,1574,0
20240718,140800,447745060,1574,1574,1574,1574,5
20240718,140700,447737190,1575,1575,1575,1575,1
20240718,140600,447735615,1574,1574,1574,1574,0
20240718,140500,447735615,1574,1574,1574,1574,0
20240718,140400,447735615,1574,1574,1574,1574,252
20240718,140300,447338967,1574,1574,1574,1573,447
20240718,140200,446635525,1574,1574,1574,1574,5
20240718,140100,446627655,1574,1574,1574,1574,0
20240718,140000,446627655,1574,1574,1574,1574,1
20240718,135900,446626081,1572,1572,1572,1572,0
20240718,135800,446626081,1572,1573,1573,1572,2480
20240718,135700,442727082,1574,1574,1574,1573,270
20240718,135600,442302171,1574,1574,1574,1574,0
20240718,135500,442302171,1574,1574,1574,1574,1
20240718,135400,442300597,1574,1574,1574,1574,0
20240718,135300,442300597,1574,1574,1574,1574,33
20240718,135200,442248655,1575,1575,1575,1575,0
20240718,135100,442248655,1575,1575,1575,1575,20
20240718,135000,442217155,1574,1574,1574,1574,643
20240718,134900,441205073,1575,1575,1575,1574,603
20240718,134800,440255449,1574,1575,1575,1574,376
20240718,134700,439663623,1574,1574,1574,1574,0
20240718,134600,439663623,1574,1574,1574,1574,0
20240718,134500,439663623,1574,1574,1574,1574,0
20240718,134400,439663623,1574,1575,1575,1574,650
20240718,134300,438640223,1575,1575,1575,1575,3
20240718,134200,438635498,1576,1576,1576,1576,0
20240718,134100,438635498,1576,1576,1576,1576,0
20240718,134000,438635498,1576,1576,1576,1576,0
20240718,133900,438635498,1576,1576,1576,1575,58
20240718,133800,438544097,1576,1576,1576,1576,0
20240718,133700,438544097,1576,1576,1576,1576,0
20240718,133600,438544097,1576,1576,1576,1576,0
20240718,133500,438544097,1576,1576,1576,1576,0
20240718,133400,438544097,1576,1576,1576,1576,0
20240718,133300,438544097,1576,1576,1576,1576,2
20240718,133200,438540945,1574,1575,1576,1574,3241
20240718,133100,433436477,1575,1575,1575,1575,15
20240718,133000,433412852,1575,1575,1575,1574,30
20240718,132900,433365610,1575,1575,1575,1574,2277
20240718,132800,429779697,1575,1575,1575,1575,1
20240718,132700,429778122,1574,1574,1574,1574,3962
20240718,132600,423541934,1574,1574,1574,1574,0
20240718,132500,423541934,1574,1574,1574,1574,2
20240718,132400,423538786,1574,1574,1574,1574,0
20240718,132300,423538786,1574,1573,1574,1573,920
20240718,132200,422091622,1573,1573,1573,1573,2
20240718,132100,422088476,1573,1573,1573,1573,5
20240718,132000,422080611,1573,1573,1573,1572,39
20240718,131900,422019267,1573,1573,1573,1573,7
20240718,131800,422008256,1573,1573,1573,1573,60
20240718,131700,421913876,1573,1573,1573,1573,0
20240718,131600,421913876,1573,1573,1573,1573,20
20240718,131500,421882416,1573,1572,1573,1572,6
20240718,131400,421872983,1573,1573,1573,1573,0
20240718,131300,421872983,1573,1573,1573,1573,0
20240718,131200,421872983,1573,1573,1573,1573,230
20240718,131100,421511193,1573,1573,1573,1573,0
20240718,131000,421511193,1573,1572,1573,1572,24
20240718,130900,421473464,1573,1573,1573,1573,7
20240718,130800,421462453,1573,1573,1573,1573,105
20240718,130700,421297288,1572,1574,1574,1572,10690
20240718,130600,404491790,1574,1574,1574,1574,600
20240718,130500,403547390,1573,1573,1573,1573,0
20240718,130400,403547390,1573,1573,1573,1573,0
20240718,130300,403547390,1573,1573,1573,1573,0
20240718,130200,403547390,1573,1573,1573,1573,0
20240718,130100,403547390,1573,1573,1573,1573,238
20240718,130000,403173016,1573,1573,1573,1572,195
20240718,125900,402866331,1573,1573,1573,1573,1663
20240718,125800,400250432,1572,1573,1573,1572,1130
20240718,125700,398473053,1573,1573,1573,1573,0
20240718,125600,398473053,1573,1573,1573,1573,14
20240718,125500,398451031,1573,1572,1573,1572,102
20240718,125400,398290587,1573,1573,1573,1573,25
20240718,125300,398251262,1573,1573,1573,1573,0
20240718,125200,398251262,1573,1573,1573,1572,2720
20240718,125100,393974272,1573,1573,1573,1573,45
20240718,125000,393903487,1573,1573,1573,1573,0
20240718,124900,393903487,1573,1573,1573,1573,0
20240718,124800,393903487,1573,1573,1573,1573,381
20240718,124700,393304174,1572,1572,1572,1572,0
20240718,124600,393304174,1572,1573,1573,1572,2006
20240718,124500,390148942,1573,1573,1573,1573,0
20240718,124400,390148942,1573,1573,1573,1573,50
20240718,124300,390070292,1573,1573,1573,1573,51
20240718,124200,389990069,1573,1573,1573,1573,124
20240718,124100,389795017,1573,1573,1573,1573,63
20240718,124000,389695918,1572,1573,1573,1571,14042
20240718,123900,367621066,1573,1573,1573,1573,178
20240718,123800,367341072,1573,1573,1573,1573,0
20240718,123700,367341072,1573,1573,1573,1573,0
20240718,123600,367341072,1573,1573,1573,1573,134
20240718,123500,367130290,1573,1573,1573,1573,1
20240718,123400,367128717,1574,1574,1574,1574,12
20240718,123300,367109829,1574,1574,1574,1574,0
20240718,123200,367109829,1574,1574,1574,1574,0
20240718,123100,367109829,1574,1574,1574,1574,10
20240718,123000,367094089,1573,1574,1574,1573,6
20240718,122900,367084650,1574,1574,1574,1574,70
20240718,122800,366974470,1572,1572,1572,1572,0
20240718,122700,366974470,1572,1572,1572,1572,0
20240718,122600,366974470,1572,1572,1572,1572,185
20240718,122500,366683650,1572,1573,1573,1572,4271
20240718,122400,359965710,1574,1573,1574,1573,371
20240718,122300,359382107,1573,1574,1574,1573,866
20240718,122200,358019886,1574,1574,1574,1574,3
20240718,122100,358015164,1573,1573,1573,1573,0
20240718,122000,358015164,1573,1573,1573,1573,37
20240718,121900,357956963,1574,1573,1574,1573,1867
20240718,121800,355020171,1573,1575,1575,1573,17100
20240718,121700,328120572,1575,1575,1575,1575,60
20240718,121600,328026072,1575,1575,1575,1575,0
20240718,121500,328026072,1575,1575,1575,1575,0
20240718,121400,328026072,1575,1575,1575,1575,1
20240718,121300,328024497,1574,1574,1574,1574,0
20240718,121200,328024497,1574,1574,1574,1574,0
20240718,121100,328024497,1574,1574,1574,1574,0
20240718,121000,328024497,1574,1574,1574,1574,1
20240718,120900,328022923,1575,1575,1575,1575,0
20240718,120800,328022923,1575,1575,1575,1575,1
20240718,120700,328021348,1573,1573,1573,1573,0
20240718,120600,328021348,1573,1573,1573,1573,0
20240718,120500,328021348,1573,1573,1573,1573,13
20240718,120400,328000899,1575,1575,1575,1575,1
20240718,120300,327999324,1573,1573,1573,1573,0
20240718,120200,327999324,1573,1575,1575,1573,2091
20240718,120100,324706181,1575,1575,1575,1575,382
20240718,120000,324104531,1573,1574,1574,1573,3398
20240718,115900,318757678,1575,1574,1575,1574,64
20240718,115800,318656882,1574,1574,1574,1574,0
20240718,115700,318656882,1574,1574,1574,1574,0
20240718,115600,318656882,1574,1574,1574,1574,0
20240718,115500,318656882,1574,1575,1575,1574,452
20240718,115400,317945134,1575,1575,1575,1575,1
20240718,115300,317943559,1574,1574,1574,1574,0
20240718,115200,317943559,1574,1574,1574,1574,6
20240718,115100,317934115,1574,1574,1574,1574,0
20240718,115000,317934115,1574,1574,1574,1574,1
20240718,114900,317932541,1574,1574,1574,1574,0
20240718,114800,317932541,1574,1574,1574,1574,46
20240718,114700,317860137,1574,1574,1574,1574,0
20240718,114600,317860137,1574,1574,1574,1574,0
20240718,114500,317860137,1574,1574,1574,1573,511
20240718,114400,317055869,1574,1574,1574,1574,0
20240718,114300,317055869,1574,1574,1574,1574,32
20240718,114200,317005501,1574,1574,1574,1574,0
20240718,114100,317005501,1574,1574,1574,1574,215
20240718,114000,316667091,1574,1574,1574,1573,101
20240718,113900,316508168,1574,1574,1574,1574,0
20240718,113800,316508168,1574,1574,1574,1574,0
20240718,113700,316508168,1574,1574,1574,1574,32
20240718,113600,316457800,1574,1574,1574,1573,1595
20240718,113500,313947335,1573,1573,1574,1573,1093
20240718,113400,312227046,1574,1574,1574,1574,0
20240718,113300,312227046,1574,1574,1574,1573,820
20240718,113200,310936475,1574,1574,1574,1573,479
20240718,113100,310182594,1573,1573,1573,1573,0
20240718,113000,310182594,1573,1574,1574,1573,28
20240718,112900,310138549,1573,1573,1574,1573,4400
20240718,112800,303217345,1573,1573,1573,1573,2840
20240718,112700,298750025,1573,1573,1573,1573,50
20240718,112600,298671375,1574,1573,1574,1573,40
20240718,112500,298608454,1573,1574,1574,1573,94
20240718,112400,298460502,1574,1574,1574,1574,0
20240718,112300,298460502,1574,1574,1574,1574,1
20240718,112200,298458928,1574,1574,1574,1574,1
20240718,112100,298457354,1573,1573,1573,1573,0
20240718,112000,298457354,1573,1573,1573,1573,0
20240718,111900,298457354,1573,1573,1573,1573,119
20240718,111800,298270167,1573,1573,1573,1571,1327
20240718,111700,296182850,1571,1571,1571,1571,1134
20240718,111600,294401336,1573,1573,1573,1571,57
20240718,111500,294311735,1571,1572,1572,1571,578
20240718,111400,293403236,1573,1573,1573,1573,0
20240718,111300,293403236,1573,1574,1574,1572,23
20240718,111200,293367057,1574,1574,1574,1574,0
20240718,111100,293367057,1574,1574,1574,1574,1
20240718,111000,293365483,1569,1574,1574,1569,4904
20240718,110900,285665282,1574,1574,1574,1574,0
20240718,110800,285665282,1574,1574,1574,1574,20
20240718,110700,285633802,1574,1574,1574,1571,991
20240718,110600,284074279,1570,1574,1574,1570,276
20240718,110500,283640955,1570,1571,1571,1570,13876
20240718,110400,261851690,1574,1572,1574,1571,1141
20240718,110300,260058291,1574,1574,1574,1573,90
20240718,110200,259916685,1572,1574,1574,1572,1521
20240718,110100,257525078,1574,1576,1576,1574,8844
20240718,110000,243596158,1577,1577,1577,1575,3800
20240718,105900,237607649,1577,1577,1577,1576,3909
20240718,105800,231443741,1577,1577,1577,1576,813
20240718,105700,230161944,1577,1577,1577,1576,1121
20240718,105600,228394946,1576,1581,1581,1576,20911
20240718,105500,195376968,1583,1585,1585,1581,2954
20240718,105400,190704638,1582,1582,1582,1582,469
20240718,105300,189962680,1581,1581,1581,1581,0
20240718,105200,189962680,1581,1581,1585,1581,1047
20240718,105100,188307369,1581,1585,1585,1581,15998
20240718,105000,162980925,1585,1585,1585,1584,5656
20240718,104900,154016314,1585,1585,1585,1585,0
20240718,104800,154016314,1585,1586,1586,1585,171
20240718,104700,153745148,1586,1586,1586,1586,0
20240718,104600,153745148,1586,1586,1586,1586,0
20240718,104500,153745148,1586,1585,1586,1585,64
20240718,104400,153643693,1586,1585,1586,1585,159
20240718,104300,153391669,1585,1586,1586,1585,455
20240718,104200,152670482,1586,1586,1586,1586,11
20240718,104100,152653036,1586,1586,1586,1586,0
20240718,104000,152653036,1586,1585,1586,1585,106
20240718,103900,152484926,1586,1586,1586,1586,0
20240718,103800,152484926,1586,1586,1586,1586,0
20240718,103700,152484926,1586,1586,1586,1586,1
20240718,103600,152483340,1585,1586,1586,1585,2941
20240718,103500,147819199,1586,1586,1586,1586,5
20240718,103400,147811269,1586,1587,1587,1586,2394
20240718,103300,144012231,1588,1588,1588,1587,359
20240718,103200,143442164,1587,1587,1587,1587,0
20240718,103100,143442164,1587,1587,1587,1587,231
20240718,103000,143075567,1588,1588,1588,1587,33
20240718,102900,143023174,1588,1588,1588,1588,0
20240718,102800,143023174,1588,1588,1588,1588,44
20240718,102700,142953302,1588,1588,1588,1588,0
20240718,102600,142953302,1588,1588,1588,1587,474
20240718,102500,142200618,1587,1588,1588,1587,11
20240718,102400,142183151,1588,1588,1588,1588,0
20240718,102300,142183151,1588,1588,1588,1587,23
20240718,102200,142146648,1588,1588,1588,1588,0
20240718,102100,142146648,1588,1588,1588,1588,0
20240718,102000,142146648,1588,1587,1588,1587,5
20240718,101900,142138712,1588,1589,1589,1588,197
20240718,101800,141825846,1589,1589,1589,1589,6
20240718,101700,141816312,1589,1589,1589,1588,38
20240718,101600,141755963,1588,1588,1588,1588,0
20240718,101500,141755963,1588,1589,1589,1588,4
20240718,101400,141749610,1589,1589,1589,1589,1
20240718,101300,141748021,1588,1588,1588,1588,0
20240718,101200,141748021,1588,1588,1588,1588,1981
20240718,101100,138602193,1586,1586,1586,1586,0
20240718,101000,138602193,1586,1587,1588,1586,5208
20240718,100900,130336882,1588,1587,1588,1587,99
20240718,100800,130179751,1587,1588,1588,1587,238
20240718,100700,129801837,1588,1588,1588,1587,25
20240718,100600,129762159,1588,1588,1588,1588,0
20240718,100500,129762159,1588,1587,1588,1587,498
20240718,100400,128971631,1588,1587,1588,1587,521
20240718,100300,128144803,1588,1588,1588,1588,1
20240718,100200,128143215,1588,1588,1588,1588,10
20240718,100100,128127335,1588,1588,1588,1587,465
20240718,100000,127389377,1586,1588,1588,1586,75
20240718,095900,127270385,1588,1587,1588,1586,1664
20240718,095800,124630697,1588,1587,1588,1587,146
20240718,095700,124398994,1587,1587,1587,1586,337
20240718,095600,123864201,1587,1587,1587,1587,0
20240718,095500,123864201,1587,1586,1587,1586,10
20240718,095400,123848335,1587,1586,1587,1586,161
20240718,095300,123592928,1587,1587,1587,1587,55
20240718,095200,123505643,1587,1587,1587,1587,15
20240718,095100,123481838,1587,1587,1587,1586,65
20240718,095000,123378723,1587,1587,1587,1586,105
20240718,094900,123212092,1587,1586,1587,1586,1062
20240718,094800,121527759,1586,1587,1587,1585,522
20240718,094700,120699907,1587,1586,1587,1586,558
20240718,094600,119814918,1586,1585,1586,1585,358
20240718,094500,119247487,1585,1585,1585,1584,370
20240718,094400,118661076,1585,1584,1585,1584,595
20240718,094300,117718595,1584,1583,1584,1583,3860
20240718,094200,111605840,1584,1583,1585,1583,2022
20240718,094100,108404436,1583,1588,1588,1583,5237
20240718,094000,100105278,1588,1587,1588,1587,7
20240718,093900,100094168,1588,1588,1588,1588,10
20240718,093800,100078288,1588,1588,1588,1588,201
20240718,093700,99759100,1588,1589,1589,1587,118
20240718,093600,99571734,1587,1590,1590,1586,1202
20240718,093500,97664127,1587,1589,1590,1587,492
20240718,093400,96883213,1589,1590,1590,1589,22
20240718,093300,96848245,1590,1590,1590,1590,0
20240718,093200,96848245,1590,1590,1590,1590,321
20240718,093100,96337855,1590,1590,1590,1590,1014
20240718,093000,94725595,1590,1590,1590,1590,121
20240718,092900,94533205,1590,1591,1591,1590,200
20240718,092800,94215155,1587,1588,1590,1587,2442
20240718,092700,90337359,1588,1587,1588,1587,24
20240718,092600,90299265,1588,1588,1588,1588,10
20240718,092500,90283385,1588,1588,1588,1587,67
20240718,092400,90177039,1588,1588,1588,1588,0
20240718,092300,90177039,1588,1588,1588,1588,36
20240718,092200,90119871,1587,1588,1588,1587,537
20240718,092100,89267282,1588,1588,1588,1588,60
20240718,092000,89172002,1588,1586,1588,1586,73
20240718,091900,89056143,1586,1598,1598,1586,304
20240718,091800,88573576,1588,1588,1600,1588,5916
20240718,091700,79126907,1588,1586,1589,1585,5042
20240718,091600,71120658,1586,1584,1586,1584,387
20240718,091500,70507308,1585,1585,1586,1583,1253
20240718,091400,68521811,1586,1588,1588,1584,1485
20240718,091300,66169421,1588,1587,1588,1583,7757
20240718,091200,53874686,1587,1588,1588,1587,62
20240718,091100,53776242,1588,1588,1588,1588,127
20240718,091000,53574566,1585,1587,1588,1584,5023
20240718,090900,45610025,1588,1588,1588,1588,411
20240718,090800,44957357,1586,1588,1588,1586,2616
20240718,090700,40805498,1587,1588,1588,1587,107
20240718,090600,40635667,1588,1588,1588,1588,12
20240718,090500,40616611,1586,1588,1588,1586,1137
20240718,090400,38811633,1588,1591,1591,1586,6833
20240718,090300,27952067,1591,1595,1595,1590,7968
20240718,090200,15273106,1595,1594,1595,1593,157
20240718,090100,15022851,1593,1598,1598,1593,3856
20240718,090000,8877262,1599,1594,1600,1594,5569