stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240723,185000,880964824,1526,1526,1526,1526,13250
20240723,184900,880964824,1526,1526,1526,1526,0
20240723,184800,880964824,1526,1526,1526,1526,0
20240723,184700,880964824,1526,1526,1526,1526,0
20240723,184600,880964824,1526,1526,1526,1526,0
20240723,184500,880964824,1526,1526,1526,1526,0
20240723,184400,880964824,1526,1526,1526,1526,0
20240723,184300,880964824,1526,1526,1526,1526,0
20240723,184200,880964824,1526,1526,1526,1526,0
20240723,184100,880964824,1526,1526,1526,1526,0
20240723,184000,880964824,1526,1526,1526,1526,0
20240723,183900,880964824,1526,1526,1526,1526,0
20240723,183800,880964824,1526,1526,1526,1526,0
20240723,183700,880964824,1526,1526,1526,1526,0
20240723,183600,880964824,1526,1526,1526,1526,0
20240723,183500,880964824,1526,1526,1526,1526,0
20240723,183400,880964824,1526,1526,1526,1526,0
20240723,183300,880964824,1526,1526,1526,1526,0
20240723,183200,880964824,1526,1526,1526,1526,0
20240723,183100,880964824,1526,1526,1526,1526,0
20240723,183000,880964824,1526,1526,1526,1526,0
20240723,182900,880964824,1526,1526,1526,1526,0
20240723,182800,880964824,1526,1526,1526,1526,0
20240723,182700,880964824,1526,1526,1526,1526,0
20240723,182600,880964824,1526,1526,1526,1526,0
20240723,182500,880964824,1526,1526,1526,1526,0
20240723,182400,880964824,1526,1526,1526,1526,0
20240723,182300,880964824,1526,1526,1526,1526,0
20240723,182200,880964824,1526,1526,1526,1526,0
20240723,182100,880964824,1526,1526,1526,1526,0
20240723,182000,880964824,1526,1526,1526,1526,13250
20240723,181900,880964824,1526,1526,1526,1526,0
20240723,181800,880964824,1526,1526,1526,1526,0
20240723,181700,880964824,1526,1526,1526,1526,0
20240723,181600,880964824,1526,1526,1526,1526,0
20240723,181500,880964824,1526,1526,1526,1526,0
20240723,181400,880964824,1526,1526,1526,1526,0
20240723,181300,880964824,1526,1526,1526,1526,0
20240723,181200,880964824,1526,1526,1526,1526,0
20240723,181100,880964824,1526,1526,1526,1526,0
20240723,181000,880964824,1526,1526,1526,1526,0
20240723,180900,880964824,1526,1526,1526,1526,0
20240723,180800,880964824,1526,1526,1526,1526,0
20240723,180700,880964824,1526,1526,1526,1526,0
20240723,180600,880964824,1526,1526,1526,1526,0
20240723,180500,880964824,1526,1526,1526,1526,0
20240723,180400,880964824,1526,1526,1526,1526,0
20240723,180300,880964824,1526,1526,1526,1526,0
20240723,180200,880964824,1526,1526,1526,1526,0
20240723,180100,880964824,1526,1526,1526,1526,0
20240723,180000,880964824,1526,1526,1526,1526,0
20240723,175900,880964824,1526,1526,1526,1526,0
20240723,175800,880964824,1526,1526,1526,1526,0
20240723,175700,880964824,1526,1526,1526,1526,0
20240723,175600,880964824,1526,1526,1526,1526,0
20240723,175500,880964824,1526,1526,1526,1526,0
20240723,175400,880964824,1526,1526,1526,1526,0
20240723,175300,880964824,1526,1526,1526,1526,0
20240723,175200,880964824,1526,1526,1526,1526,0
20240723,175100,880964824,1526,1526,1526,1526,0
20240723,175000,880964824,1526,1526,1526,1526,13250
20240723,174900,880964824,1526,1526,1526,1526,0
20240723,174800,880964824,1526,1526,1526,1526,0
20240723,174700,880964824,1526,1526,1526,1526,0
20240723,174600,880964824,1526,1526,1526,1526,0
20240723,174500,880964824,1526,1526,1526,1526,0
20240723,174400,880964824,1526,1526,1526,1526,0
20240723,174300,880964824,1526,1526,1526,1526,0
20240723,174200,880964824,1526,1526,1526,1526,0
20240723,174100,880964824,1526,1526,1526,1526,0
20240723,174000,880964824,1526,1526,1526,1526,0
20240723,173900,880964824,1526,1526,1526,1526,0
20240723,173800,880964824,1526,1526,1526,1526,0
20240723,173700,880964824,1526,1526,1526,1526,0
20240723,173600,880964824,1526,1526,1526,1526,0
20240723,173500,880964824,1526,1526,1526,1526,0
20240723,173400,880964824,1526,1526,1526,1526,0
20240723,173300,880964824,1526,1526,1526,1526,0
20240723,173200,880964824,1526,1526,1526,1526,0
20240723,173100,880964824,1526,1526,1526,1526,0
20240723,173000,880964824,1526,1526,1526,1526,0
20240723,172900,880964824,1526,1526,1526,1526,0
20240723,172800,880964824,1526,1526,1526,1526,0
20240723,172700,880964824,1526,1526,1526,1526,0
20240723,172600,880964824,1526,1526,1526,1526,0
20240723,172500,880964824,1526,1526,1526,1526,0
20240723,172400,880964824,1526,1526,1526,1526,0
20240723,172300,880964824,1526,1526,1526,1526,0
20240723,172200,880964824,1526,1526,1526,1526,0
20240723,172100,880964824,1526,1526,1526,1526,0
20240723,172000,880964824,1526,1526,1526,1526,13250
20240723,171900,880964824,1526,1526,1526,1526,0
20240723,171800,880964824,1526,1526,1526,1526,0
20240723,171700,880964824,1526,1526,1526,1526,0
20240723,171600,880964824,1526,1526,1526,1526,0
20240723,171500,880964824,1526,1526,1526,1526,0
20240723,171400,880964824,1526,1526,1526,1526,0
20240723,171300,880964824,1526,1526,1526,1526,0
20240723,171200,880964824,1526,1526,1526,1526,0
20240723,171100,880964824,1526,1526,1526,1526,0
20240723,171000,880964824,1526,1526,1526,1526,0
20240723,170900,880964824,1526,1526,1526,1526,0
20240723,170800,880964824,1526,1526,1526,1526,0
20240723,170700,880964824,1526,1526,1526,1526,0
20240723,170600,880964824,1526,1526,1526,1526,0
20240723,170500,880964824,1526,1526,1526,1526,0
20240723,170400,880964824,1526,1526,1526,1526,0
20240723,170300,880964824,1526,1526,1526,1526,0
20240723,170200,880964824,1526,1526,1526,1526,0
20240723,170100,880964824,1526,1526,1526,1526,0
20240723,170000,880964824,1526,1526,1526,1526,0
20240723,165900,880964824,1526,1526,1526,1526,0
20240723,165800,880964824,1526,1526,1526,1526,0
20240723,165700,880964824,1526,1526,1526,1526,0
20240723,165600,880964824,1526,1526,1526,1526,0
20240723,165500,880964824,1526,1526,1526,1526,0
20240723,165400,880964824,1526,1526,1526,1526,0
20240723,165300,880964824,1526,1526,1526,1526,0
20240723,165200,880964824,1526,1526,1526,1526,0
20240723,165100,880964824,1526,1526,1526,1526,0
20240723,165000,880964824,1526,1526,1526,1526,13250
20240723,164900,880964824,1526,1526,1526,1526,0
20240723,164800,880964824,1526,1526,1526,1526,0
20240723,164700,880964824,1526,1526,1526,1526,0
20240723,164600,880964824,1526,1526,1526,1526,0
20240723,164500,880964824,1526,1526,1526,1526,0
20240723,164400,880964824,1526,1526,1526,1526,0
20240723,164300,880964824,1526,1526,1526,1526,0
20240723,164200,880964824,1526,1526,1526,1526,0
20240723,164100,880964824,1526,1526,1526,1526,0
20240723,164000,880964824,1526,1526,1526,1526,0
20240723,163900,880964824,1526,1526,1526,1526,0
20240723,163800,880964824,1526,1526,1526,1526,0
20240723,163700,880964824,1526,1526,1526,1526,0
20240723,163600,880964824,1526,1526,1526,1526,0
20240723,163500,880964824,1526,1526,1526,1526,0
20240723,163400,880964824,1526,1526,1526,1526,0
20240723,163300,880964824,1526,1526,1526,1526,0
20240723,163200,880964824,1526,1526,1526,1526,0
20240723,163100,880964824,1526,1526,1526,1526,0
20240723,163000,880964824,1526,1526,1526,1526,0
20240723,162900,880964824,1526,1526,1526,1526,0
20240723,162800,880964824,1526,1526,1526,1526,0
20240723,162700,880964824,1526,1526,1526,1526,0
20240723,162600,880964824,1526,1526,1526,1526,0
20240723,162500,880964824,1526,1526,1526,1526,0
20240723,162400,880964824,1526,1526,1526,1526,0
20240723,162300,880964824,1526,1526,1526,1526,0
20240723,162200,880964824,1526,1526,1526,1526,0
20240723,162100,880964824,1526,1526,1526,1526,0
20240723,162000,880964824,1526,1526,1526,1526,13250
20240723,161900,880964824,1526,1526,1526,1526,0
20240723,161800,880964824,1526,1526,1526,1526,0
20240723,161700,880964824,1526,1526,1526,1526,0
20240723,161600,880964824,1526,1526,1526,1526,0
20240723,161500,880964824,1526,1526,1526,1526,0
20240723,161400,880964824,1526,1526,1526,1526,0
20240723,161300,880964824,1526,1526,1526,1526,0
20240723,161200,880964824,1526,1526,1526,1526,0
20240723,161100,880964824,1526,1526,1526,1526,0
20240723,161000,880964824,1526,1526,1526,1526,0
20240723,160900,880964824,1526,1526,1526,1526,0
20240723,160800,880964824,1526,1526,1526,1526,0
20240723,160700,880964824,1526,1526,1526,1526,0
20240723,160600,880964824,1526,1526,1526,1526,0
20240723,160500,880964824,1526,1526,1526,1526,0
20240723,160400,880964824,1526,1526,1526,1526,0
20240723,160300,880964824,1526,1526,1526,1526,0
20240723,160200,880964824,1526,1526,1526,1526,0
20240723,160100,880964824,1526,1526,1526,1526,0
20240723,160000,880964824,1526,1526,1526,1526,0
20240723,155900,880964824,1526,1526,1526,1526,0
20240723,155800,880964824,1526,1526,1526,1526,0
20240723,155700,880964824,1526,1526,1526,1526,0
20240723,155600,880964824,1526,1526,1526,1526,0
20240723,155500,880964824,1526,1526,1526,1526,0
20240723,155400,880964824,1526,1526,1526,1526,0
20240723,155300,880964824,1526,1526,1526,1526,0
20240723,155200,880964824,1526,1526,1526,1526,0
20240723,155100,880964824,1526,1526,1526,1526,0
20240723,155000,880964824,1526,1526,1526,1526,13250
20240723,154900,880964824,1526,1526,1526,1526,0
20240723,154800,880964824,1526,1526,1526,1526,0
20240723,154700,880964824,1526,1526,1526,1526,0
20240723,154600,880964824,1526,1526,1526,1526,0
20240723,154500,880964824,1526,1526,1526,1526,0
20240723,154400,880964824,1526,1526,1526,1526,0
20240723,154300,880964824,1526,1526,1526,1526,0
20240723,154200,880964824,1526,1526,1526,1526,0
20240723,154100,880964824,1526,1526,1526,1526,0
20240723,154000,880964824,1526,1526,1526,1526,0
20240723,153900,880964824,1526,1526,1526,1526,0
20240723,153800,880964824,1526,1526,1526,1526,0
20240723,153700,880964824,1526,1526,1526,1526,0
20240723,153600,880964824,1526,1526,1526,1526,0
20240723,153500,880964824,1526,1526,1526,1526,0
20240723,153400,880964824,1526,1526,1526,1526,0
20240723,153300,880964824,1526,1526,1526,1526,0
20240723,153200,880964824,1526,1526,1526,1526,0
20240723,153100,880964824,1526,1526,1526,1526,0
20240723,153000,880964824,1526,1526,1526,1526,13250
20240723,152900,860745324,1535,1535,1535,1535,0
20240723,152800,860745324,1535,1535,1535,1535,0
20240723,152700,860745324,1535,1535,1535,1535,0
20240723,152600,860745324,1535,1535,1535,1535,0
20240723,152500,860745324,1535,1535,1535,1535,0
20240723,152400,860745324,1535,1535,1535,1535,0
20240723,152300,860745324,1535,1535,1535,1535,0
20240723,152200,860745324,1535,1535,1535,1535,0
20240723,152100,860745324,1535,1535,1535,1535,0
20240723,152000,860745324,1535,1535,1535,1535,0
20240723,151900,860745324,1535,1534,1539,1525,11739
20240723,151800,842758444,1533,1534,1534,1533,696
20240723,151700,841691409,1533,1533,1534,1533,355
20240723,151600,841147192,1537,1533,1538,1533,1305
20240723,151500,839142040,1538,1537,1538,1533,5412
20240723,151400,830826878,1533,1528,1539,1528,11299
20240723,151300,813446099,1531,1528,1531,1526,2321
20240723,151200,809899647,1530,1529,1530,1528,108
20240723,151100,809734616,1530,1534,1535,1526,7396
20240723,151000,798422072,1531,1540,1540,1531,7295
20240723,150900,787220084,1541,1539,1542,1539,1237
20240723,150800,785313317,1540,1538,1541,1538,1543
20240723,150700,782936259,1537,1540,1542,1537,1095
20240723,150600,781250233,1539,1537,1542,1535,19180
20240723,150500,751725078,1539,1534,1539,1534,1390
20240723,150400,749590241,1534,1532,1534,1531,1426
20240723,150300,747405727,1534,1533,1534,1531,2576
20240723,150200,743459535,1535,1534,1535,1532,11658
20240723,150100,725584857,1534,1535,1535,1533,1113
20240723,150000,723878398,1536,1537,1541,1534,511
20240723,145900,723091274,1537,1534,1539,1533,1108
20240723,145800,721392367,1535,1537,1540,1533,1250
20240723,145700,719472448,1537,1537,1540,1537,9
20240723,145600,719458608,1537,1537,1540,1537,10
20240723,145500,719443229,1536,1537,1540,1536,517
20240723,145400,718647085,1540,1534,1540,1534,964
20240723,145300,717166833,1534,1536,1537,1534,4801
20240723,145200,709792498,1536,1533,1540,1533,2644
20240723,145100,705726537,1533,1535,1535,1533,4
20240723,145000,705720402,1535,1535,1536,1529,5609
20240723,144900,697131048,1536,1538,1540,1532,7991
20240723,144800,684880284,1538,1538,1540,1538,14
20240723,144700,684858730,1538,1537,1538,1537,792
20240723,144600,683640636,1537,1537,1538,1537,114
20240723,144500,683465417,1537,1537,1537,1537,5453
20240723,144400,675084156,1540,1536,1540,1536,1003
20240723,144300,673540686,1539,1539,1539,1532,1001
20240723,144200,672003099,1540,1540,1540,1540,1
20240723,144100,672001559,1539,1538,1539,1538,2664
20240723,144000,667903494,1538,1538,1538,1538,553
20240723,143900,667052980,1538,1538,1538,1538,0
20240723,143800,667052980,1538,1538,1538,1538,0
20240723,143700,667052980,1538,1537,1538,1537,2
20240723,143600,667049905,1538,1537,1538,1537,486
20240723,143500,666302922,1536,1537,1539,1536,2807
20240723,143400,661990145,1537,1537,1537,1537,4000
20240723,143300,655842145,1539,1539,1539,1539,8
20240723,143200,655829833,1537,1539,1539,1537,761
20240723,143100,654659413,1538,1536,1539,1535,9204
20240723,143000,640504399,1537,1535,1537,1535,2049
20240723,142900,637357938,1534,1534,1534,1534,856
20240723,142800,636044834,1535,1535,1535,1535,0
20240723,142700,636044834,1535,1532,1535,1532,13276
20240723,142600,615678139,1534,1533,1534,1533,7358
20240723,142500,604397785,1533,1533,1533,1533,0
20240723,142400,604397785,1533,1532,1533,1530,16876
20240723,142300,578542131,1532,1531,1533,1529,11984
20240723,142200,560186924,1531,1531,1531,1531,100
20240723,142100,560033824,1531,1531,1531,1531,0
20240723,142000,560033824,1531,1531,1531,1531,11
20240723,141900,560016983,1530,1530,1531,1530,1052
20240723,141800,558407422,1529,1529,1529,1529,86
20240723,141700,558275928,1528,1528,1528,1528,100
20240723,141600,558123128,1529,1530,1530,1529,54
20240723,141500,558040558,1530,1530,1530,1530,0
20240723,141400,558040558,1530,1529,1530,1529,271
20240723,141300,557626198,1532,1532,1532,1532,0
20240723,141200,557626198,1532,1532,1532,1532,0
20240723,141100,557626198,1532,1532,1532,1532,0
20240723,141000,557626198,1532,1532,1532,1532,0
20240723,140900,557626198,1532,1532,1532,1532,609
20240723,140800,556693210,1533,1532,1533,1532,625
20240723,140700,555735709,1533,1533,1533,1533,0
20240723,140600,555735709,1533,1533,1533,1533,1
20240723,140500,555734176,1532,1532,1532,1532,200
20240723,140400,555427776,1534,1532,1534,1532,550
20240723,140300,554585174,1529,1533,1533,1529,2217
20240723,140200,551188664,1534,1534,1534,1534,1
20240723,140100,551187130,1534,1534,1534,1534,0
20240723,140000,551187130,1534,1534,1534,1534,3
20240723,135900,551182528,1534,1534,1534,1534,229
20240723,135800,550831242,1533,1534,1534,1533,500
20240723,135700,550064489,1534,1534,1534,1534,1237
20240723,135600,548166931,1534,1534,1534,1534,0
20240723,135500,548166931,1534,1534,1534,1534,200
20240723,135400,547860131,1534,1534,1534,1534,196
20240723,135300,547559467,1534,1534,1534,1533,3205
20240723,135200,542644201,1534,1534,1534,1533,151
20240723,135100,542412587,1533,1532,1534,1532,1204
20240723,135000,540567006,1532,1533,1533,1531,2120
20240723,134900,537317282,1533,1534,1534,1532,6266
20240723,134800,527711607,1533,1533,1533,1533,12
20240723,134700,527693211,1533,1531,1533,1531,5026
20240723,134600,519997636,1531,1531,1531,1529,1417
20240723,134500,517828551,1531,1531,1531,1531,0
20240723,134400,517828551,1531,1531,1531,1531,1
20240723,134300,517827020,1530,1531,1531,1529,844
20240723,134200,516535451,1532,1531,1532,1531,61
20240723,134100,516442059,1531,1532,1532,1531,551
20240723,134000,515598027,1532,1532,1532,1532,84
20240723,133900,515469339,1533,1533,1533,1532,207
20240723,133800,515152124,1534,1534,1534,1534,0
20240723,133700,515152124,1534,1533,1534,1533,2445
20240723,133600,511403739,1534,1532,1534,1531,13085
20240723,133500,491342953,1530,1530,1533,1530,3906
20240723,133400,485359185,1531,1529,1531,1528,1061
20240723,133300,483736737,1530,1528,1530,1528,586
20240723,133200,482841197,1527,1525,1529,1525,463
20240723,133100,482134730,1525,1528,1529,1523,709
20240723,133000,481053941,1520,1519,1530,1519,2910
20240723,132900,476605209,1519,1522,1529,1519,34195
20240723,132800,424440028,1519,1519,1519,1519,1
20240723,132700,424438509,1522,1519,1522,1519,1837
20240723,132600,421646731,1521,1519,1521,1519,97
20240723,132500,421499386,1521,1517,1521,1517,838
20240723,132400,420227294,1521,1517,1521,1517,467
20240723,132300,419518851,1521,1521,1521,1521,0
20240723,132200,419518851,1521,1521,1521,1521,0
20240723,132100,419518851,1521,1521,1521,1521,0
20240723,132000,419518851,1521,1521,1521,1521,0
20240723,131900,419518851,1521,1517,1521,1517,577
20240723,131800,418643538,1521,1521,1521,1521,0
20240723,131700,418643538,1521,1521,1521,1521,0
20240723,131600,418643538,1521,1521,1521,1521,100
20240723,131500,418491438,1521,1521,1521,1521,0
20240723,131400,418491438,1521,1521,1521,1521,1
20240723,131300,418489917,1517,1517,1517,1517,1143
20240723,131200,416755986,1521,1520,1521,1520,12
20240723,131100,416737745,1520,1520,1520,1520,2
20240723,131000,416734705,1519,1519,1519,1519,4
20240723,130900,416728629,1519,1519,1519,1519,5
20240723,130800,416721034,1520,1520,1520,1520,0
20240723,130700,416721034,1520,1520,1520,1520,1
20240723,130600,416719514,1520,1520,1520,1520,0
20240723,130500,416719514,1520,1520,1520,1520,1
20240723,130400,416717994,1518,1520,1520,1518,1910
20240723,130300,413818514,1521,1521,1521,1521,0
20240723,130200,413818514,1521,1521,1521,1521,0
20240723,130100,413818514,1521,1521,1521,1521,0
20240723,130000,413818514,1521,1521,1521,1521,0
20240723,125900,413818514,1521,1521,1521,1521,1
20240723,125800,413816993,1517,1519,1521,1517,9845
20240723,125700,398853174,1519,1519,1519,1519,1
20240723,125600,398851655,1517,1517,1517,1517,52
20240723,125500,398772771,1519,1519,1519,1519,0
20240723,125400,398772771,1519,1519,1519,1519,10
20240723,125300,398757581,1519,1519,1519,1519,2000
20240723,125200,395719581,1519,1519,1519,1519,0
20240723,125100,395719581,1519,1519,1519,1519,1
20240723,125000,395718062,1517,1517,1517,1517,0
20240723,124900,395718062,1517,1518,1518,1517,1149
20240723,124800,393974060,1519,1519,1519,1519,0
20240723,124700,393974060,1519,1518,1519,1518,9
20240723,124600,393960397,1518,1518,1518,1518,2
20240723,124500,393957361,1519,1517,1519,1517,995
20240723,124400,392447944,1519,1519,1519,1519,0
20240723,124300,392447944,1519,1519,1519,1519,0
20240723,124200,392447944,1519,1519,1519,1519,0
20240723,124100,392447944,1519,1519,1519,1519,100
20240723,124000,392296044,1517,1520,1520,1517,1097
20240723,123900,390629147,1520,1517,1520,1517,3922
20240723,123800,384671216,1518,1518,1518,1518,0
20240723,123700,384671216,1518,1518,1518,1518,475
20240723,123600,383950166,1517,1517,1517,1517,972
20240723,123500,382475642,1517,1517,1517,1517,52
20240723,123400,382396758,1519,1519,1519,1519,0
20240723,123300,382396758,1519,1517,1519,1516,2244
20240723,123200,378991825,1515,1515,1515,1515,0
20240723,123100,378991825,1515,1515,1515,1515,0
20240723,123000,378991825,1515,1515,1515,1515,0
20240723,122900,378991825,1515,1515,1515,1515,793
20240723,122800,377790430,1515,1516,1516,1515,2167
20240723,122700,374505375,1516,1516,1516,1516,1145
20240723,122600,372769555,1517,1517,1517,1517,0
20240723,122500,372769555,1517,1517,1517,1517,100
20240723,122400,372617855,1517,1517,1517,1517,0
20240723,122300,372617855,1517,1517,1517,1517,100
20240723,122200,372466155,1517,1517,1517,1517,0
20240723,122100,372466155,1517,1517,1517,1517,0
20240723,122000,372466155,1517,1517,1517,1517,300
20240723,121900,372011055,1517,1517,1517,1517,90
20240723,121800,371874525,1517,1516,1517,1516,5
20240723,121700,371866944,1516,1516,1516,1516,747
20240723,121600,370734492,1516,1516,1516,1516,1
20240723,121500,370732976,1514,1515,1515,1514,1043
20240723,121400,369152915,1516,1516,1516,1516,0
20240723,121300,369152915,1516,1516,1516,1516,0
20240723,121200,369152915,1516,1516,1516,1516,4
20240723,121100,369146851,1516,1516,1516,1516,0
20240723,121000,369146851,1516,1516,1516,1516,0
20240723,120900,369146851,1516,1516,1516,1516,1
20240723,120800,369145335,1516,1516,1516,1516,1
20240723,120700,369143819,1515,1515,1515,1515,0
20240723,120600,369143819,1515,1515,1515,1515,0
20240723,120500,369143819,1515,1515,1515,1515,4261
20240723,120400,362688404,1514,1515,1515,1514,1622
20240723,120300,360231691,1515,1515,1515,1515,0
20240723,120200,360231691,1515,1516,1516,1515,1771
20240723,120100,357546948,1516,1516,1516,1516,3520
20240723,120000,352210628,1515,1515,1515,1515,2
20240723,115900,352207598,1514,1514,1514,1514,0
20240723,115800,352207598,1514,1514,1514,1514,0
20240723,115700,352207598,1514,1514,1514,1514,126
20240723,115600,352016834,1514,1516,1516,1514,1112
20240723,115500,350333264,1515,1515,1515,1515,0
20240723,115400,350333264,1515,1515,1515,1515,300
20240723,115300,349878764,1515,1515,1515,1515,10
20240723,115200,349863614,1515,1515,1515,1515,37
20240723,115100,349807559,1516,1516,1516,1516,0
20240723,115000,349807559,1516,1516,1516,1516,0
20240723,114900,349807559,1516,1516,1516,1516,1
20240723,114800,349806043,1513,1513,1513,1513,0
20240723,114700,349806043,1513,1513,1513,1513,0
20240723,114600,349806043,1513,1513,1513,1513,0
20240723,114500,349806043,1513,1514,1514,1513,1199
20240723,114400,347990839,1516,1516,1516,1516,0
20240723,114300,347990839,1516,1516,1516,1516,0
20240723,114200,347990839,1516,1516,1516,1516,2
20240723,114100,347987807,1516,1516,1516,1516,0
20240723,114000,347987807,1516,1516,1516,1516,0
20240723,113900,347987807,1516,1516,1516,1516,0
20240723,113800,347987807,1516,1516,1516,1516,3
20240723,113700,347983259,1512,1512,1512,1512,6
20240723,113600,347974187,1517,1517,1517,1517,0
20240723,113500,347974187,1517,1517,1517,1517,0
20240723,113400,347974187,1517,1513,1517,1512,12132
20240723,113300,329600365,1513,1513,1513,1513,0
20240723,113200,329600365,1513,1514,1514,1513,114
20240723,113100,329427783,1514,1514,1514,1514,0
20240723,113000,329427783,1514,1514,1514,1514,3
20240723,112900,329423241,1514,1513,1514,1513,1402
20240723,112800,327301940,1513,1513,1513,1513,5
20240723,112700,327294375,1513,1510,1513,1510,360
20240723,112600,326750772,1510,1509,1510,1509,615
20240723,112500,325822632,1513,1513,1513,1513,0
20240723,112400,325822632,1513,1513,1513,1513,923
20240723,112300,324426133,1509,1512,1512,1509,11801
20240723,112200,306604026,1513,1513,1513,1513,10
20240723,112100,306588896,1513,1512,1513,1512,1124
20240723,112000,304889407,1512,1512,1512,1512,1094
20240723,111900,303235279,1512,1512,1512,1512,2187
20240723,111800,299928535,1513,1513,1513,1513,0
20240723,111700,299928535,1513,1513,1513,1513,1
20240723,111600,299927022,1511,1513,1513,1511,2281
20240723,111500,296479303,1513,1512,1513,1512,47
20240723,111400,296408232,1512,1512,1512,1512,544
20240723,111300,295585704,1512,1512,1512,1512,429
20240723,111200,294937056,1511,1511,1511,1511,86
20240723,111100,294807110,1511,1512,1512,1511,300
20240723,111000,294353610,1512,1512,1512,1512,10
20240723,110900,294338490,1512,1512,1512,1512,10
20240723,110800,294323370,1512,1512,1512,1512,18
20240723,110700,294296154,1512,1512,1512,1512,10
20240723,110600,294281034,1512,1512,1512,1512,11
20240723,110500,294264402,1512,1512,1512,1512,1
20240723,110400,294262890,1510,1510,1514,1510,1282
20240723,110300,292327064,1510,1514,1514,1510,2563
20240723,110200,288456918,1514,1514,1514,1510,50
20240723,110100,288381374,1514,1510,1514,1509,8530
20240723,110000,275497838,1510,1514,1514,1510,6512
20240723,105900,265663286,1512,1514,1514,1512,1128
20240723,105800,263957742,1515,1515,1515,1515,0
20240723,105700,263957742,1515,1515,1515,1515,0
20240723,105600,263957742,1515,1515,1515,1515,0
20240723,105500,263957742,1515,1515,1515,1515,0
20240723,105400,263957742,1515,1515,1515,1515,0
20240723,105300,263957742,1515,1516,1516,1515,2
20240723,105200,263954711,1510,1512,1512,1510,5492
20240723,105100,255660935,1516,1516,1516,1511,3943
20240723,105000,249702058,1512,1516,1516,1512,115
20240723,104900,249528173,1516,1514,1516,1513,550
20240723,104800,248695658,1517,1517,1517,1517,0
20240723,104700,248695658,1517,1517,1517,1517,0
20240723,104600,248695658,1517,1517,1517,1517,20
20240723,104500,248665318,1517,1517,1517,1517,15
20240723,104400,248642563,1517,1513,1517,1513,2154
20240723,104300,245383557,1517,1516,1517,1516,1200
20240723,104200,243563457,1517,1517,1517,1512,162
20240723,104100,243318058,1517,1517,1517,1517,819
20240723,104000,242075635,1511,1515,1515,1511,1400
20240723,103900,239958051,1517,1515,1517,1515,101
20240723,103800,239805034,1515,1515,1515,1515,7667
20240723,103700,228189529,1515,1514,1515,1513,1983
20240723,103600,225186725,1515,1515,1515,1515,0
20240723,103500,225186725,1515,1515,1515,1515,0
20240723,103400,225186725,1515,1515,1515,1515,300
20240723,103300,224732225,1515,1514,1515,1514,510
20240723,103200,223960075,1512,1512,1512,1512,1554
20240723,103100,221610427,1512,1512,1514,1512,320
20240723,103000,221126359,1511,1512,1513,1511,3754
20240723,102900,215448449,1512,1510,1512,1509,1290
20240723,102800,213501198,1512,1511,1512,1511,1116
20240723,102700,211814902,1510,1511,1511,1510,1571
20240723,102600,209442632,1512,1507,1512,1507,6
20240723,102500,209433575,1507,1513,1513,1506,7073
20240723,102400,198767103,1514,1511,1518,1510,1354
20240723,102300,196721552,1520,1521,1521,1515,82
20240723,102200,196596882,1521,1523,1523,1508,8835
20240723,102100,183221909,1515,1524,1524,1515,25014
20240723,102000,145256600,1524,1524,1524,1524,0
20240723,101900,145256600,1524,1524,1524,1524,5
20240723,101800,145248980,1524,1524,1524,1524,9
20240723,101700,145235264,1524,1524,1524,1524,0
20240723,101600,145235264,1524,1524,1524,1524,422
20240723,101500,144592136,1525,1525,1525,1525,25
20240723,101400,144554011,1525,1523,1525,1523,91
20240723,101300,144415368,1524,1524,1524,1524,0
20240723,101200,144415368,1524,1524,1524,1521,1615
20240723,101100,141958887,1525,1525,1525,1525,3
20240723,101000,141954312,1525,1525,1525,1521,1116
20240723,100900,140256868,1521,1525,1525,1521,254
20240723,100800,139870530,1521,1521,1521,1521,66
20240723,100700,139770144,1520,1525,1525,1520,2985
20240723,100600,135229500,1525,1525,1525,1524,391
20240723,100500,134633592,1526,1526,1526,1526,1390
20240723,100400,132512452,1526,1526,1526,1526,31
20240723,100300,132465146,1526,1527,1527,1525,6197
20240723,100200,123007752,1530,1528,1530,1527,495
20240723,100100,122251855,1530,1528,1530,1528,10
20240723,100000,122236561,1530,1530,1530,1530,23
20240723,095900,122201371,1530,1530,1530,1530,1
20240723,095800,122199841,1527,1530,1530,1527,1107
20240723,095700,120507355,1530,1530,1530,1530,9
20240723,095600,120493585,1530,1530,1530,1530,0
20240723,095500,120493585,1530,1530,1530,1530,0
20240723,095400,120493585,1530,1530,1530,1530,0
20240723,095300,120493585,1530,1530,1530,1530,150
20240723,095200,120264085,1530,1531,1531,1530,164
20240723,095100,120013013,1532,1532,1532,1532,10
20240723,095000,119997693,1532,1532,1532,1532,65
20240723,094900,119898113,1530,1530,1530,1530,10
20240723,094800,119882813,1530,1530,1530,1530,0
20240723,094700,119882813,1530,1530,1530,1530,9
20240723,094600,119869043,1530,1530,1530,1530,19
20240723,094500,119839973,1530,1530,1530,1530,0
20240723,094400,119839973,1530,1530,1530,1530,0
20240723,094300,119839973,1530,1530,1530,1530,0
20240723,094200,119839973,1530,1530,1530,1530,15
20240723,094100,119817023,1530,1530,1530,1530,0
20240723,094000,119817023,1530,1530,1530,1530,10
20240723,093900,119801723,1530,1527,1530,1527,39
20240723,093800,119742137,1527,1532,1532,1527,4588
20240723,093700,112722535,1532,1532,1532,1532,121
20240723,093600,112537163,1532,1532,1532,1532,500
20240723,093500,111771163,1532,1532,1532,1532,0
20240723,093400,111771163,1532,1532,1532,1532,6
20240723,093300,111761971,1532,1532,1532,1532,49
20240723,093200,111686903,1532,1532,1532,1532,2
20240723,093100,111683839,1531,1532,1532,1531,68
20240723,093000,111579665,1532,1531,1532,1531,16
20240723,092900,111555155,1532,1532,1532,1532,0
20240723,092800,111555155,1532,1530,1532,1530,31
20240723,092700,111507723,1530,1531,1531,1530,30
20240723,092600,111461813,1533,1531,1533,1531,228
20240723,092500,111112739,1533,1531,1533,1529,2224
20240723,092400,107708101,1531,1531,1531,1531,0
20240723,092300,107708101,1531,1531,1531,1531,0
20240723,092200,107708101,1531,1531,1531,1531,111
20240723,092100,107538160,1531,1531,1531,1531,2
20240723,092000,107535098,1529,1529,1529,1529,470
20240723,091900,106816468,1531,1531,1531,1531,1
20240723,091800,106814937,1531,1530,1531,1530,23
20240723,091700,106779746,1531,1531,1531,1531,60
20240723,091600,106687886,1531,1529,1531,1529,111
20240723,091500,106518145,1529,1529,1530,1529,1743
20240723,091400,103852026,1529,1523,1529,1523,452
20240723,091300,103163624,1522,1524,1532,1522,9280
20240723,091200,88996177,1519,1533,1533,1519,29920
20240723,091100,43371460,1536,1536,1536,1536,0
20240723,091000,43371460,1536,1535,1536,1535,910
20240723,090900,41974608,1534,1533,1534,1532,1330
20240723,090800,39936577,1533,1534,1534,1533,18
20240723,090700,39908972,1534,1534,1534,1534,0
20240723,090600,39908972,1534,1534,1534,1534,10
20240723,090500,39893632,1534,1534,1534,1534,0
20240723,090400,39893632,1534,1534,1534,1534,65
20240723,090300,39793922,1534,1530,1534,1530,89
20240723,090200,39657744,1530,1532,1535,1530,5506
20240723,090100,31230530,1536,1537,1538,1531,4927
20240723,090000,23672069,1537,1533,1537,1533,15440