stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240716,190000,823506288,1444,1444,1444,1444,4256
20240716,185900,823506288,1444,1444,1444,1444,0
20240716,185800,823506288,1444,1444,1444,1444,0
20240716,185700,823506288,1444,1444,1444,1444,0
20240716,185600,823506288,1444,1444,1444,1444,0
20240716,185500,823506288,1444,1444,1444,1444,0
20240716,185400,823506288,1444,1444,1444,1444,0
20240716,185300,823506288,1444,1444,1444,1444,0
20240716,185200,823506288,1444,1444,1444,1444,0
20240716,185100,823506288,1444,1444,1444,1444,0
20240716,185000,823506288,1444,1444,1444,1444,0
20240716,184900,823506288,1444,1444,1444,1444,0
20240716,184800,823506288,1444,1444,1444,1444,0
20240716,184700,823506288,1444,1444,1444,1444,0
20240716,184600,823506288,1444,1444,1444,1444,0
20240716,184500,823506288,1444,1444,1444,1444,0
20240716,184400,823506288,1444,1444,1444,1444,0
20240716,184300,823506288,1444,1444,1444,1444,0
20240716,184200,823506288,1444,1444,1444,1444,0
20240716,184100,823506288,1444,1444,1444,1444,0
20240716,184000,823506288,1444,1444,1444,1444,0
20240716,183900,823506288,1444,1444,1444,1444,0
20240716,183800,823506288,1444,1444,1444,1444,0
20240716,183700,823506288,1444,1444,1444,1444,0
20240716,183600,823506288,1444,1444,1444,1444,0
20240716,183500,823506288,1444,1444,1444,1444,0
20240716,183400,823506288,1444,1444,1444,1444,0
20240716,183300,823506288,1444,1444,1444,1444,0
20240716,183200,823506288,1444,1444,1444,1444,0
20240716,183100,823506288,1444,1444,1444,1444,0
20240716,183000,823506288,1444,1444,1444,1444,4256
20240716,182900,823506288,1444,1444,1444,1444,0
20240716,182800,823506288,1444,1444,1444,1444,0
20240716,182700,823506288,1444,1444,1444,1444,0
20240716,182600,823506288,1444,1444,1444,1444,0
20240716,182500,823506288,1444,1444,1444,1444,0
20240716,182400,823506288,1444,1444,1444,1444,0
20240716,182300,823506288,1444,1444,1444,1444,0
20240716,182200,823506288,1444,1444,1444,1444,0
20240716,182100,823506288,1444,1444,1444,1444,0
20240716,182000,823506288,1444,1444,1444,1444,0
20240716,181900,823506288,1444,1444,1444,1444,0
20240716,181800,823506288,1444,1444,1444,1444,0
20240716,181700,823506288,1444,1444,1444,1444,0
20240716,181600,823506288,1444,1444,1444,1444,0
20240716,181500,823506288,1444,1444,1444,1444,0
20240716,181400,823506288,1444,1444,1444,1444,0
20240716,181300,823506288,1444,1444,1444,1444,0
20240716,181200,823506288,1444,1444,1444,1444,0
20240716,181100,823506288,1444,1444,1444,1444,0
20240716,181000,823506288,1444,1444,1444,1444,0
20240716,180900,823506288,1444,1444,1444,1444,0
20240716,180800,823506288,1444,1444,1444,1444,0
20240716,180700,823506288,1444,1444,1444,1444,0
20240716,180600,823506288,1444,1444,1444,1444,0
20240716,180500,823506288,1444,1444,1444,1444,0
20240716,180400,823506288,1444,1444,1444,1444,0
20240716,180300,823506288,1444,1444,1444,1444,0
20240716,180200,823506288,1444,1444,1444,1444,0
20240716,180100,823506288,1444,1444,1444,1444,0
20240716,180000,823506288,1444,1444,1444,1444,4256
20240716,175900,823506288,1444,1444,1444,1444,0
20240716,175800,823506288,1444,1444,1444,1444,0
20240716,175700,823506288,1444,1444,1444,1444,0
20240716,175600,823506288,1444,1444,1444,1444,0
20240716,175500,823506288,1444,1444,1444,1444,0
20240716,175400,823506288,1444,1444,1444,1444,0
20240716,175300,823506288,1444,1444,1444,1444,0
20240716,175200,823506288,1444,1444,1444,1444,0
20240716,175100,823506288,1444,1444,1444,1444,0
20240716,175000,823506288,1444,1444,1444,1444,0
20240716,174900,823506288,1444,1444,1444,1444,0
20240716,174800,823506288,1444,1444,1444,1444,0
20240716,174700,823506288,1444,1444,1444,1444,0
20240716,174600,823506288,1444,1444,1444,1444,0
20240716,174500,823506288,1444,1444,1444,1444,0
20240716,174400,823506288,1444,1444,1444,1444,0
20240716,174300,823506288,1444,1444,1444,1444,0
20240716,174200,823506288,1444,1444,1444,1444,0
20240716,174100,823506288,1444,1444,1444,1444,0
20240716,174000,823506288,1444,1444,1444,1444,0
20240716,173900,823506288,1444,1444,1444,1444,0
20240716,173800,823506288,1444,1444,1444,1444,0
20240716,173700,823506288,1444,1444,1444,1444,0
20240716,173600,823506288,1444,1444,1444,1444,0
20240716,173500,823506288,1444,1444,1444,1444,0
20240716,173400,823506288,1444,1444,1444,1444,0
20240716,173300,823506288,1444,1444,1444,1444,0
20240716,173200,823506288,1444,1444,1444,1444,0
20240716,173100,823506288,1444,1444,1444,1444,0
20240716,173000,823506288,1444,1444,1444,1444,4256
20240716,172900,823506288,1444,1444,1444,1444,0
20240716,172800,823506288,1444,1444,1444,1444,0
20240716,172700,823506288,1444,1444,1444,1444,0
20240716,172600,823506288,1444,1444,1444,1444,0
20240716,172500,823506288,1444,1444,1444,1444,0
20240716,172400,823506288,1444,1444,1444,1444,0
20240716,172300,823506288,1444,1444,1444,1444,0
20240716,172200,823506288,1444,1444,1444,1444,0
20240716,172100,823506288,1444,1444,1444,1444,0
20240716,172000,823506288,1444,1444,1444,1444,0
20240716,171900,823506288,1444,1444,1444,1444,0
20240716,171800,823506288,1444,1444,1444,1444,0
20240716,171700,823506288,1444,1444,1444,1444,0
20240716,171600,823506288,1444,1444,1444,1444,0
20240716,171500,823506288,1444,1444,1444,1444,0
20240716,171400,823506288,1444,1444,1444,1444,0
20240716,171300,823506288,1444,1444,1444,1444,0
20240716,171200,823506288,1444,1444,1444,1444,0
20240716,171100,823506288,1444,1444,1444,1444,0
20240716,171000,823506288,1444,1444,1444,1444,0
20240716,170900,823506288,1444,1444,1444,1444,0
20240716,170800,823506288,1444,1444,1444,1444,0
20240716,170700,823506288,1444,1444,1444,1444,0
20240716,170600,823506288,1444,1444,1444,1444,0
20240716,170500,823506288,1444,1444,1444,1444,0
20240716,170400,823506288,1444,1444,1444,1444,0
20240716,170300,823506288,1444,1444,1444,1444,0
20240716,170200,823506288,1444,1444,1444,1444,0
20240716,170100,823506288,1444,1444,1444,1444,0
20240716,170000,823506288,1444,1444,1444,1444,4256
20240716,165900,823506288,1444,1444,1444,1444,0
20240716,165800,823506288,1444,1444,1444,1444,0
20240716,165700,823506288,1444,1444,1444,1444,0
20240716,165600,823506288,1444,1444,1444,1444,0
20240716,165500,823506288,1444,1444,1444,1444,0
20240716,165400,823506288,1444,1444,1444,1444,0
20240716,165300,823506288,1444,1444,1444,1444,0
20240716,165200,823506288,1444,1444,1444,1444,0
20240716,165100,823506288,1444,1444,1444,1444,0
20240716,165000,823506288,1444,1444,1444,1444,0
20240716,164900,823506288,1444,1444,1444,1444,0
20240716,164800,823506288,1444,1444,1444,1444,0
20240716,164700,823506288,1444,1444,1444,1444,0
20240716,164600,823506288,1444,1444,1444,1444,0
20240716,164500,823506288,1444,1444,1444,1444,0
20240716,164400,823506288,1444,1444,1444,1444,0
20240716,164300,823506288,1444,1444,1444,1444,0
20240716,164200,823506288,1444,1444,1444,1444,0
20240716,164100,823506288,1444,1444,1444,1444,0
20240716,164000,823506288,1444,1444,1444,1444,0
20240716,163900,823506288,1444,1444,1444,1444,0
20240716,163800,823506288,1444,1444,1444,1444,0
20240716,163700,823506288,1444,1444,1444,1444,0
20240716,163600,823506288,1444,1444,1444,1444,0
20240716,163500,823506288,1444,1444,1444,1444,0
20240716,163400,823506288,1444,1444,1444,1444,0
20240716,163300,823506288,1444,1444,1444,1444,0
20240716,163200,823506288,1444,1444,1444,1444,0
20240716,163100,823506288,1444,1444,1444,1444,0
20240716,163000,823506288,1444,1444,1444,1444,4256
20240716,162900,823506288,1444,1444,1444,1444,0
20240716,162800,823506288,1444,1444,1444,1444,0
20240716,162700,823506288,1444,1444,1444,1444,0
20240716,162600,823506288,1444,1444,1444,1444,0
20240716,162500,823506288,1444,1444,1444,1444,0
20240716,162400,823506288,1444,1444,1444,1444,0
20240716,162300,823506288,1444,1444,1444,1444,0
20240716,162200,823506288,1444,1444,1444,1444,0
20240716,162100,823506288,1444,1444,1444,1444,0
20240716,162000,823506288,1444,1444,1444,1444,0
20240716,161900,823506288,1444,1444,1444,1444,0
20240716,161800,823506288,1444,1444,1444,1444,0
20240716,161700,823506288,1444,1444,1444,1444,0
20240716,161600,823506288,1444,1444,1444,1444,0
20240716,161500,823506288,1444,1444,1444,1444,0
20240716,161400,823506288,1444,1444,1444,1444,0
20240716,161300,823506288,1444,1444,1444,1444,0
20240716,161200,823506288,1444,1444,1444,1444,0
20240716,161100,823506288,1444,1444,1444,1444,0
20240716,161000,823506288,1444,1444,1444,1444,0
20240716,160900,823506288,1444,1444,1444,1444,0
20240716,160800,823506288,1444,1444,1444,1444,0
20240716,160700,823506288,1444,1444,1444,1444,0
20240716,160600,823506288,1444,1444,1444,1444,0
20240716,160500,823506288,1444,1444,1444,1444,0
20240716,160400,823506288,1444,1444,1444,1444,0
20240716,160300,823506288,1444,1444,1444,1444,0
20240716,160200,823506288,1444,1444,1444,1444,0
20240716,160100,823506288,1444,1444,1444,1444,0
20240716,160000,823506288,1444,1444,1444,1444,4256
20240716,155900,823506288,1444,1444,1444,1444,0
20240716,155800,823506288,1444,1444,1444,1444,0
20240716,155700,823506288,1444,1444,1444,1444,0
20240716,155600,823506288,1444,1444,1444,1444,0
20240716,155500,823506288,1444,1444,1444,1444,0
20240716,155400,823506288,1444,1444,1444,1444,0
20240716,155300,823506288,1444,1444,1444,1444,0
20240716,155200,823506288,1444,1444,1444,1444,0
20240716,155100,823506288,1444,1444,1444,1444,0
20240716,155000,823506288,1444,1444,1444,1444,0
20240716,154900,823506288,1444,1444,1444,1444,0
20240716,154800,823506288,1444,1444,1444,1444,0
20240716,154700,823506288,1444,1444,1444,1444,0
20240716,154600,823506288,1444,1444,1444,1444,0
20240716,154500,823506288,1444,1444,1444,1444,0
20240716,154400,823506288,1444,1444,1444,1444,0
20240716,154300,823506288,1444,1444,1444,1444,0
20240716,154200,823506288,1444,1444,1444,1444,0
20240716,154100,823506288,1444,1444,1444,1444,0
20240716,154000,823506288,1444,1444,1444,1444,0
20240716,153900,823506288,1444,1444,1444,1444,0
20240716,153800,823506288,1444,1444,1444,1444,0
20240716,153700,823506288,1444,1444,1444,1444,0
20240716,153600,823506288,1444,1444,1444,1444,0
20240716,153500,823506288,1444,1444,1444,1444,0
20240716,153400,823506288,1444,1444,1444,1444,0
20240716,153300,823506288,1444,1444,1444,1444,0
20240716,153200,823506288,1444,1444,1444,1444,0
20240716,153100,823506288,1444,1444,1444,1444,0
20240716,153000,823506288,1444,1444,1444,1444,8512
20240716,152900,817360624,1446,1446,1446,1446,0
20240716,152800,817360624,1446,1446,1446,1446,0
20240716,152700,817360624,1446,1446,1446,1446,0
20240716,152600,817360624,1446,1446,1446,1446,0
20240716,152500,817360624,1446,1446,1446,1446,0
20240716,152400,817360624,1446,1446,1446,1446,0
20240716,152300,817360624,1446,1446,1446,1446,0
20240716,152200,817360624,1446,1446,1446,1446,0
20240716,152100,817360624,1446,1446,1446,1446,0
20240716,152000,817360624,1446,1446,1446,1446,0
20240716,151900,817360624,1446,1446,1446,1446,1153
20240716,151800,815693386,1446,1448,1448,1446,416
20240716,151700,815091180,1448,1448,1448,1448,0
20240716,151600,815091180,1448,1450,1450,1447,1018
20240716,151500,813616862,1458,1451,1458,1451,200
20240716,151400,813325362,1450,1452,1452,1450,43
20240716,151300,813262929,1453,1456,1456,1453,864
20240716,151200,812007510,1455,1458,1458,1455,887
20240716,151100,810716700,1458,1465,1465,1458,313
20240716,151000,810259957,1465,1465,1467,1465,764
20240716,150900,809139953,1468,1469,1469,1467,1325
20240716,150800,807195555,1468,1460,1468,1460,2503
20240716,150700,803522167,1468,1460,1468,1460,56
20240716,150600,803440383,1458,1457,1458,1457,1831
20240716,150500,800770786,1455,1455,1455,1455,0
20240716,150400,800770786,1455,1455,1455,1455,100
20240716,150300,800625286,1455,1455,1455,1455,100
20240716,150200,800479786,1454,1454,1454,1454,0
20240716,150100,800479786,1454,1454,1454,1454,387
20240716,150000,799917088,1454,1454,1454,1454,75
20240716,145900,799808038,1453,1453,1453,1453,0
20240716,145800,799808038,1453,1453,1453,1453,0
20240716,145700,799808038,1453,1457,1457,1453,881
20240716,145600,798526802,1457,1457,1457,1457,0
20240716,145500,798526802,1457,1457,1457,1457,19
20240716,145400,798499119,1456,1458,1458,1456,50
20240716,145300,798426259,1458,1458,1458,1458,0
20240716,145200,798426259,1458,1458,1458,1458,20
20240716,145100,798397099,1459,1459,1459,1459,21
20240716,145000,798366460,1459,1460,1460,1459,30
20240716,144900,798322668,1460,1460,1460,1460,0
20240716,144800,798322668,1460,1460,1460,1460,1
20240716,144700,798321208,1459,1459,1459,1459,3
20240716,144600,798316831,1460,1460,1460,1460,21
20240716,144500,798286171,1460,1460,1460,1460,3
20240716,144400,798281791,1460,1467,1467,1460,12212
20240716,144300,780451505,1467,1469,1469,1467,7
20240716,144200,780441231,1469,1469,1469,1469,35
20240716,144100,780389816,1469,1469,1469,1469,34
20240716,144000,780339870,1460,1460,1469,1460,143
20240716,143900,780130478,1469,1458,1469,1458,113
20240716,143800,779964602,1470,1470,1470,1470,67
20240716,143700,779866112,1471,1471,1471,1471,0
20240716,143600,779866112,1471,1469,1471,1469,3000
20240716,143500,775456709,1469,1469,1469,1469,40
20240716,143400,775397949,1461,1461,1461,1461,9
20240716,143300,775384800,1470,1470,1470,1470,1458
20240716,143200,773241540,1470,1470,1470,1470,0
20240716,143100,773241540,1470,1459,1470,1459,1306
20240716,143000,771328532,1459,1459,1459,1458,4459
20240716,142900,764823131,1459,1459,1459,1459,40
20240716,142800,764764771,1472,1472,1472,1472,0
20240716,142700,764764771,1472,1472,1472,1472,10
20240716,142600,764750051,1472,1471,1472,1471,975
20240716,142500,763315551,1471,1463,1471,1463,3387
20240716,142400,758344596,1463,1463,1463,1463,0
20240716,142300,758344596,1463,1463,1463,1463,482
20240716,142200,757639430,1469,1465,1469,1465,144
20240716,142100,757427939,1463,1463,1465,1463,33
20240716,142000,757379658,1463,1461,1463,1461,62697
20240716,141900,665717663,1462,1462,1462,1462,0
20240716,141800,665717663,1462,1455,1462,1455,2676
20240716,141700,661813448,1441,1441,1441,1441,0
20240716,141600,661813448,1441,1453,1453,1441,1043
20240716,141500,660300330,1453,1453,1453,1453,255
20240716,141400,659929815,1453,1453,1453,1453,0
20240716,141300,659929815,1453,1453,1453,1453,0
20240716,141200,659929815,1453,1455,1455,1453,557
20240716,141100,659119987,1455,1457,1457,1455,289
20240716,141000,658699314,1457,1457,1457,1457,1
20240716,140900,658697857,1457,1460,1460,1457,451
20240716,140800,658039928,1462,1462,1462,1462,1
20240716,140700,658038466,1461,1461,1461,1461,1000
20240716,140600,656577466,1462,1462,1462,1462,1967
20240716,140500,653701712,1460,1460,1460,1460,1472
20240716,140400,651552592,1460,1459,1460,1459,3542
20240716,140300,646381273,1458,1458,1458,1458,2798
20240716,140200,642301789,1458,1457,1458,1453,94
20240716,140100,642164834,1458,1458,1458,1458,19
20240716,140000,642137132,1458,1455,1458,1437,7845
20240716,135900,630810112,1455,1459,1459,1455,314
20240716,135800,630352038,1460,1460,1460,1460,0
20240716,135700,630352038,1460,1460,1460,1460,0
20240716,135600,630352038,1460,1460,1460,1460,0
20240716,135500,630352038,1460,1462,1462,1460,36
20240716,135400,630299410,1462,1462,1470,1462,7166
20240716,135300,619770337,1463,1463,1463,1463,23
20240716,135200,619736688,1463,1464,1464,1463,1483
20240716,135100,617566353,1464,1453,1464,1453,22006
20240716,135000,585447963,1451,1448,1451,1448,2611
20240716,134900,581661192,1449,1449,1449,1449,475
20240716,134800,580972917,1449,1447,1449,1447,1221
20240716,134700,579204303,1447,1444,1447,1444,1039
20240716,134600,577701270,1440,1440,1440,1440,1000
20240716,134500,576261270,1445,1445,1445,1445,0
20240716,134400,576261270,1445,1445,1445,1445,0
20240716,134300,576261270,1445,1444,1445,1444,38
20240716,134200,576206386,1444,1444,1444,1444,1
20240716,134100,576204942,1443,1443,1443,1443,0
20240716,134000,576204942,1443,1438,1443,1438,31
20240716,133900,576160359,1447,1444,1447,1444,2371
20240716,133800,572732634,1444,1444,1444,1444,1434
20240716,133700,570661938,1444,1444,1444,1444,24
20240716,133600,570627282,1442,1441,1442,1441,752
20240716,133500,569543000,1441,1441,1441,1441,1
20240716,133400,569541559,1440,1440,1440,1440,0
20240716,133300,569541559,1440,1440,1441,1440,336
20240716,133200,569057718,1440,1440,1440,1439,3860
20240716,133100,563499328,1434,1434,1434,1434,0
20240716,133000,563499328,1434,1434,1434,1434,0
20240716,132900,563499328,1434,1434,1434,1434,0
20240716,132800,563499328,1434,1434,1434,1434,85
20240716,132700,563377438,1434,1435,1435,1434,274
20240716,132600,562984521,1434,1434,1434,1434,0
20240716,132500,562984521,1434,1434,1434,1434,0
20240716,132400,562984521,1434,1434,1434,1434,0
20240716,132300,562984521,1434,1434,1434,1434,0
20240716,132200,562984521,1434,1434,1434,1434,2
20240716,132100,562981653,1441,1441,1441,1441,0
20240716,132000,562981653,1441,1441,1441,1441,0
20240716,131900,562981653,1441,1441,1441,1441,0
20240716,131800,562981653,1441,1441,1441,1441,0
20240716,131700,562981653,1441,1441,1441,1441,0
20240716,131600,562981653,1441,1441,1441,1441,0
20240716,131500,562981653,1441,1441,1441,1441,0
20240716,131400,562981653,1441,1441,1441,1441,4
20240716,131300,562975889,1434,1434,1434,1434,0
20240716,131200,562975889,1434,1434,1434,1434,200
20240716,131100,562689089,1434,1434,1434,1434,0
20240716,131000,562689089,1434,1434,1434,1434,0
20240716,130900,562689089,1434,1434,1434,1434,0
20240716,130800,562689089,1434,1434,1434,1434,0
20240716,130700,562689089,1434,1434,1434,1434,0
20240716,130600,562689089,1434,1434,1434,1434,0
20240716,130500,562689089,1434,1434,1434,1434,0
20240716,130400,562689089,1434,1434,1434,1434,0
20240716,130300,562689089,1434,1434,1434,1434,0
20240716,130200,562689089,1434,1434,1434,1434,0
20240716,130100,562689089,1434,1434,1434,1434,27
20240716,130000,562650371,1434,1434,1434,1434,1
20240716,125900,562648937,1434,1434,1434,1434,0
20240716,125800,562648937,1434,1434,1434,1434,11
20240716,125700,562633163,1435,1435,1435,1435,6
20240716,125600,562624553,1435,1435,1435,1435,871
20240716,125500,561374668,1435,1442,1442,1433,1471
20240716,125400,559261247,1443,1443,1443,1443,0
20240716,125300,559261247,1443,1444,1444,1443,464
20240716,125200,558591689,1444,1444,1444,1444,0
20240716,125100,558591689,1444,1444,1444,1444,3
20240716,125000,558587357,1444,1444,1444,1444,7
20240716,124900,558577249,1444,1444,1444,1444,0
20240716,124800,558577249,1444,1444,1444,1444,0
20240716,124700,558577249,1444,1444,1444,1444,11
20240716,124600,558561365,1444,1444,1444,1444,1
20240716,124500,558559921,1443,1443,1443,1443,304
20240716,124400,558121249,1443,1443,1443,1443,0
20240716,124300,558121249,1443,1443,1443,1443,3000
20240716,124200,553792249,1443,1443,1443,1443,0
20240716,124100,553792249,1443,1443,1443,1443,130
20240716,124000,553604659,1443,1443,1443,1443,0
20240716,123900,553604659,1443,1443,1443,1443,300
20240716,123800,553171759,1443,1443,1443,1443,510
20240716,123700,552435829,1443,1444,1444,1443,267
20240716,123600,552050381,1443,1442,1443,1442,503
20240716,123500,551324602,1440,1442,1442,1440,822
20240716,123400,550140222,1440,1440,1440,1440,240
20240716,123300,549794622,1443,1443,1443,1443,10
20240716,123200,549780192,1440,1440,1440,1440,0
20240716,123100,549780192,1440,1440,1440,1440,0
20240716,123000,549780192,1440,1440,1440,1440,0
20240716,122900,549780192,1440,1440,1440,1440,566
20240716,122800,548965152,1440,1440,1440,1440,0
20240716,122700,548965152,1440,1438,1440,1438,6
20240716,122600,548956518,1440,1440,1440,1440,0
20240716,122500,548956518,1440,1440,1440,1440,301
20240716,122400,548523078,1438,1438,1438,1438,1734
20240716,122300,546029586,1438,1438,1438,1438,730
20240716,122200,544979846,1437,1437,1437,1437,79
20240716,122100,544866323,1437,1437,1437,1437,100
20240716,122000,544722623,1438,1438,1438,1438,0
20240716,121900,544722623,1438,1438,1438,1438,0
20240716,121800,544722623,1438,1438,1438,1438,13
20240716,121700,544703929,1438,1438,1438,1438,0
20240716,121600,544703929,1438,1438,1438,1438,600
20240716,121500,543841129,1440,1440,1440,1440,0
20240716,121400,543841129,1440,1440,1440,1440,5
20240716,121300,543833929,1438,1438,1438,1438,524
20240716,121200,543080417,1440,1440,1440,1440,1
20240716,121100,543078977,1438,1438,1438,1438,20
20240716,121000,543050217,1439,1438,1439,1438,5
20240716,120900,543043023,1438,1438,1438,1438,500
20240716,120800,542324023,1438,1431,1438,1431,1347
20240716,120700,540387078,1431,1431,1431,1431,140
20240716,120600,540186738,1431,1431,1431,1431,50
20240716,120500,540115188,1438,1438,1438,1438,0
20240716,120400,540115188,1438,1438,1438,1438,0
20240716,120300,540115188,1438,1438,1438,1438,50
20240716,120200,540043288,1438,1438,1438,1438,10
20240716,120100,540028908,1439,1439,1439,1439,0
20240716,120000,540028908,1439,1439,1439,1439,0
20240716,115900,540028908,1439,1439,1439,1439,0
20240716,115800,540028908,1439,1439,1439,1439,0
20240716,115700,540028908,1439,1439,1439,1439,0
20240716,115600,540028908,1439,1439,1439,1439,100
20240716,115500,539885008,1439,1439,1439,1439,99
20240716,115400,539742547,1433,1434,1434,1433,304
20240716,115300,539306690,1435,1435,1435,1435,5
20240716,115200,539299515,1438,1438,1438,1438,0
20240716,115100,539299515,1438,1438,1438,1438,0
20240716,115000,539299515,1438,1438,1438,1438,459
20240716,114900,538639473,1438,1438,1438,1438,46
20240716,114800,538573325,1440,1440,1440,1440,0
20240716,114700,538573325,1440,1440,1440,1440,0
20240716,114600,538573325,1440,1440,1440,1440,0
20240716,114500,538573325,1440,1440,1440,1440,5
20240716,114400,538566125,1438,1438,1438,1438,1
20240716,114300,538564687,1438,1438,1438,1438,3
20240716,114200,538560373,1438,1438,1438,1438,0
20240716,114100,538560373,1438,1438,1438,1438,0
20240716,114000,538560373,1438,1438,1438,1438,0
20240716,113900,538560373,1438,1438,1438,1438,0
20240716,113800,538560373,1438,1438,1438,1438,0
20240716,113700,538560373,1438,1438,1438,1438,100
20240716,113600,538416573,1438,1438,1438,1438,0
20240716,113500,538416573,1438,1438,1438,1438,300
20240716,113400,537985173,1440,1440,1440,1440,0
20240716,113300,537985173,1440,1440,1440,1440,0
20240716,113200,537985173,1440,1440,1440,1440,50
20240716,113100,537913173,1439,1438,1439,1438,200
20240716,113000,537625473,1434,1434,1434,1434,7
20240716,112900,537615435,1434,1434,1434,1434,0
20240716,112800,537615435,1434,1434,1434,1434,0
20240716,112700,537615435,1434,1430,1434,1429,1580
20240716,112600,535356028,1430,1430,1430,1430,333
20240716,112500,534879838,1430,1430,1430,1430,0
20240716,112400,534879838,1430,1430,1430,1430,0
20240716,112300,534879838,1430,1430,1430,1430,10
20240716,112200,534865538,1430,1430,1430,1430,0
20240716,112100,534865538,1430,1430,1430,1430,0
20240716,112000,534865538,1430,1430,1430,1430,197
20240716,111900,534583828,1430,1430,1430,1430,0
20240716,111800,534583828,1430,1430,1430,1430,115
20240716,111700,534419378,1430,1430,1430,1430,0
20240716,111600,534419378,1430,1430,1430,1430,2977
20240716,111500,530162268,1431,1431,1431,1431,0
20240716,111400,530162268,1431,1431,1431,1431,1000
20240716,111300,528731268,1432,1436,1436,1432,2027
20240716,111200,525828486,1433,1433,1433,1433,0
20240716,111100,525828486,1433,1433,1433,1433,0
20240716,111000,525828486,1433,1433,1433,1433,0
20240716,110900,525828486,1433,1433,1433,1433,186
20240716,110800,525561948,1442,1431,1442,1431,1200
20240716,110700,523840348,1442,1442,1442,1442,1
20240716,110600,523838906,1431,1431,1431,1431,373
20240716,110500,523305143,1430,1430,1430,1430,0
20240716,110400,523305143,1430,1431,1431,1430,472
20240716,110300,522630133,1430,1430,1430,1430,0
20240716,110200,522630133,1430,1430,1430,1430,0
20240716,110100,522630133,1430,1430,1430,1430,319
20240716,110000,522173963,1437,1437,1437,1437,121
20240716,105900,522000086,1437,1437,1437,1437,0
20240716,105800,522000086,1437,1437,1437,1437,0
20240716,105700,522000086,1437,1437,1437,1437,61
20240716,105600,521912429,1430,1430,1430,1430,0
20240716,105500,521912429,1430,1430,1430,1430,0
20240716,105400,521912429,1430,1430,1430,1430,300
20240716,105300,521483429,1430,1430,1430,1430,0
20240716,105200,521483429,1430,1430,1430,1430,1413
20240716,105100,519462839,1430,1430,1430,1430,375
20240716,105000,518926589,1430,1431,1431,1430,3926
20240716,104900,513310741,1430,1430,1430,1430,55
20240716,104800,513232091,1430,1431,1431,1430,4291
20240716,104700,507094874,1438,1431,1438,1431,644
20240716,104600,506173212,1431,1431,1431,1431,0
20240716,104500,506173212,1431,1431,1431,1431,0
20240716,104400,506173212,1431,1431,1431,1431,2691
20240716,104300,502322391,1431,1431,1431,1431,0
20240716,104200,502322391,1431,1431,1431,1431,3970
20240716,104100,496641321,1433,1436,1436,1433,2564
20240716,104000,492963645,1436,1437,1437,1434,6507
20240716,103900,483614550,1437,1442,1442,1437,6269
20240716,103800,474588597,1442,1446,1446,1442,1237
20240716,103700,472801720,1447,1447,1447,1447,0
20240716,103600,472801720,1447,1447,1447,1447,321
20240716,103500,472337233,1447,1447,1447,1447,0
20240716,103400,472337233,1447,1447,1447,1447,400
20240716,103300,471758433,1447,1447,1447,1447,0
20240716,103200,471758433,1447,1447,1447,1447,0
20240716,103100,471758433,1447,1447,1447,1447,1000
20240716,103000,470311433,1446,1446,1446,1446,0
20240716,102900,470311433,1446,1451,1451,1445,932
20240716,102800,468962851,1451,1450,1451,1446,2845
20240716,102700,464840878,1451,1451,1451,1451,2025
20240716,102600,461902603,1451,1451,1451,1451,0
20240716,102500,461902603,1451,1451,1451,1451,0
20240716,102400,461902603,1451,1451,1451,1451,1
20240716,102300,461901152,1452,1452,1452,1452,2893
20240716,102200,457700516,1452,1452,1452,1452,1
20240716,102100,457699064,1453,1453,1453,1453,0
20240716,102000,457699064,1453,1453,1453,1453,344
20240716,101900,457199232,1453,1453,1453,1453,1
20240716,101800,457197779,1454,1456,1456,1454,14
20240716,101700,457177420,1456,1456,1456,1456,500
20240716,101600,456449420,1456,1456,1456,1445,94
20240716,101500,456313447,1443,1447,1447,1443,1001
20240716,101400,454867138,1455,1456,1456,1455,7186
20240716,101300,444407513,1461,1461,1461,1461,0
20240716,101200,444407513,1461,1461,1461,1461,1
20240716,101100,444406052,1455,1455,1455,1455,0
20240716,101000,444406052,1455,1460,1461,1455,1017
20240716,100900,442921018,1461,1461,1461,1461,0
20240716,100800,442921018,1461,1460,1461,1455,3236
20240716,100700,438201099,1460,1454,1460,1454,3420
20240716,100600,433220746,1454,1446,1454,1446,661
20240716,100500,432261295,1445,1445,1445,1445,3505
20240716,100400,427196570,1451,1451,1451,1451,4528
20240716,100300,420626442,1451,1451,1451,1451,1
20240716,100200,420624991,1451,1448,1451,1448,1932
20240716,100100,417825202,1443,1447,1447,1443,3700
20240716,100000,412473302,1442,1442,1442,1442,814
20240716,095900,411299514,1442,1442,1442,1441,4250
20240716,095800,405174586,1441,1451,1451,1441,1243
20240716,095700,403382282,1451,1447,1451,1447,1024
20240716,095600,401898666,1442,1442,1442,1442,0
20240716,095500,401898666,1442,1442,1442,1442,875
20240716,095400,400636916,1442,1442,1442,1441,7142
20240716,095300,390339023,1451,1449,1451,1442,3728
20240716,095200,384953971,1449,1451,1451,1449,4430
20240716,095100,378530295,1451,1451,1451,1451,688
20240716,095000,377532007,1459,1459,1459,1459,205
20240716,094900,377232912,1459,1451,1459,1451,350
20240716,094800,376724166,1451,1451,1451,1451,3002
20240716,094700,372368264,1450,1462,1464,1450,4432
20240716,094600,365891114,1458,1459,1459,1458,219
20240716,094500,365571711,1458,1452,1458,1452,1103
20240716,094400,363964215,1451,1450,1451,1450,303
20240716,094300,363524782,1445,1447,1449,1444,8085
20240716,094200,351844680,1449,1455,1455,1449,6361
20240716,094100,342617517,1455,1457,1458,1455,13880
20240716,094000,322394958,1457,1458,1458,1457,4501
20240716,093900,315835176,1458,1458,1458,1458,201
20240716,093800,315542118,1457,1459,1460,1457,14817
20240716,093700,293951143,1457,1458,1458,1457,625
20240716,093600,293040493,1459,1459,1459,1459,705
20240716,093500,292011898,1459,1460,1460,1457,2374
20240716,093400,288549021,1460,1467,1467,1460,2822
20240716,093300,284424951,1467,1468,1468,1461,5509
20240716,093200,276370761,1473,1470,1477,1459,5714
20240716,093100,267974923,1470,1460,1472,1459,3494
20240716,093000,262849916,1459,1459,1459,1459,1
20240716,092900,262848457,1460,1459,1460,1459,251
20240716,092800,262482179,1458,1457,1458,1457,596
20240716,092700,261613779,1457,1464,1464,1457,1504
20240716,092600,259418274,1464,1470,1470,1460,2970
20240716,092500,255081341,1470,1473,1473,1456,4014
20240716,092400,249190402,1479,1470,1480,1454,12782
20240716,092300,230373033,1459,1463,1473,1456,9699
20240716,092200,216175189,1461,1458,1465,1457,6197
20240716,092100,207145506,1458,1480,1480,1446,14635
20240716,092000,185726873,1480,1481,1481,1478,5512
20240716,091900,177574658,1480,1482,1482,1476,8877
20240716,091800,164430046,1480,1472,1500,1470,23341
20240716,091700,129744623,1472,1460,1480,1459,5945
20240716,091600,120996564,1457,1446,1460,1446,1508
20240716,091500,118801041,1444,1446,1446,1444,513
20240716,091400,118059855,1446,1435,1446,1435,12361
20240716,091300,100244330,1435,1424,1435,1424,11825
20240716,091200,83287104,1424,1423,1433,1423,1847
20240716,091100,80647043,1431,1422,1431,1422,764
20240716,091000,79553768,1422,1423,1431,1422,2780
20240716,090900,75597598,1432,1430,1432,1422,1734
20240716,090800,73123271,1430,1429,1430,1422,5857
20240716,090700,64749075,1430,1422,1430,1421,4553
20240716,090600,58267734,1429,1425,1430,1425,888
20240716,090500,57000328,1425,1420,1425,1420,171
20240716,090400,56756704,1420,1422,1422,1420,601
20240716,090300,55902956,1421,1425,1425,1419,690
20240716,090200,54922050,1425,1413,1425,1405,4688
20240716,090100,48317722,1416,1435,1435,1410,23461
20240716,090000,14958514,1446,1455,1455,1400,10391