stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240719,185700,344302817,1426,1426,1426,1426,2717
20240719,185600,344302817,1426,1426,1426,1426,0
20240719,185500,344302817,1426,1426,1426,1426,0
20240719,185400,344302817,1426,1426,1426,1426,0
20240719,185300,344302817,1426,1426,1426,1426,0
20240719,185200,344302817,1426,1426,1426,1426,0
20240719,185100,344302817,1426,1426,1426,1426,0
20240719,185000,344302817,1426,1426,1426,1426,0
20240719,184900,344302817,1426,1426,1426,1426,0
20240719,184800,344302817,1426,1426,1426,1426,0
20240719,184700,344302817,1426,1426,1426,1426,0
20240719,184600,344302817,1426,1426,1426,1426,0
20240719,184500,344302817,1426,1426,1426,1426,0
20240719,184400,344302817,1426,1426,1426,1426,0
20240719,184300,344302817,1426,1426,1426,1426,0
20240719,184200,344302817,1426,1426,1426,1426,0
20240719,184100,344302817,1426,1426,1426,1426,0
20240719,184000,344302817,1426,1426,1426,1426,0
20240719,183900,344302817,1426,1426,1426,1426,0
20240719,183800,344302817,1426,1426,1426,1426,0
20240719,183700,344302817,1426,1426,1426,1426,0
20240719,183600,344302817,1426,1426,1426,1426,0
20240719,183500,344302817,1426,1426,1426,1426,0
20240719,183400,344302817,1426,1426,1426,1426,0
20240719,183300,344302817,1426,1426,1426,1426,0
20240719,183200,344302817,1426,1426,1426,1426,0
20240719,183100,344302817,1426,1426,1426,1426,0
20240719,183000,344302817,1426,1426,1426,1426,0
20240719,182900,344302817,1426,1426,1426,1426,0
20240719,182800,344302817,1426,1426,1426,1426,0
20240719,182700,344302817,1426,1426,1426,1426,2717
20240719,182600,344302817,1426,1426,1426,1426,0
20240719,182500,344302817,1426,1426,1426,1426,0
20240719,182400,344302817,1426,1426,1426,1426,0
20240719,182300,344302817,1426,1426,1426,1426,0
20240719,182200,344302817,1426,1426,1426,1426,0
20240719,182100,344302817,1426,1426,1426,1426,0
20240719,182000,344302817,1426,1426,1426,1426,0
20240719,181900,344302817,1426,1426,1426,1426,0
20240719,181800,344302817,1426,1426,1426,1426,0
20240719,181700,344302817,1426,1426,1426,1426,0
20240719,181600,344302817,1426,1426,1426,1426,0
20240719,181500,344302817,1426,1426,1426,1426,0
20240719,181400,344302817,1426,1426,1426,1426,0
20240719,181300,344302817,1426,1426,1426,1426,0
20240719,181200,344302817,1426,1426,1426,1426,0
20240719,181100,344302817,1426,1426,1426,1426,0
20240719,181000,344302817,1426,1426,1426,1426,0
20240719,180900,344302817,1426,1426,1426,1426,0
20240719,180800,344302817,1426,1426,1426,1426,0
20240719,180700,344302817,1426,1426,1426,1426,0
20240719,180600,344302817,1426,1426,1426,1426,0
20240719,180500,344302817,1426,1426,1426,1426,0
20240719,180400,344302817,1426,1426,1426,1426,0
20240719,180300,344302817,1426,1426,1426,1426,0
20240719,180200,344302817,1426,1426,1426,1426,0
20240719,180100,344302817,1426,1426,1426,1426,0
20240719,180000,344302817,1426,1426,1426,1426,0
20240719,175900,344302817,1426,1426,1426,1426,0
20240719,175800,344302817,1426,1426,1426,1426,0
20240719,175700,344302817,1426,1426,1426,1426,2717
20240719,175600,344302817,1426,1426,1426,1426,0
20240719,175500,344302817,1426,1426,1426,1426,0
20240719,175400,344302817,1426,1426,1426,1426,0
20240719,175300,344302817,1426,1426,1426,1426,0
20240719,175200,344302817,1426,1426,1426,1426,0
20240719,175100,344302817,1426,1426,1426,1426,0
20240719,175000,344302817,1426,1426,1426,1426,0
20240719,174900,344302817,1426,1426,1426,1426,0
20240719,174800,344302817,1426,1426,1426,1426,0
20240719,174700,344302817,1426,1426,1426,1426,0
20240719,174600,344302817,1426,1426,1426,1426,0
20240719,174500,344302817,1426,1426,1426,1426,0
20240719,174400,344302817,1426,1426,1426,1426,0
20240719,174300,344302817,1426,1426,1426,1426,0
20240719,174200,344302817,1426,1426,1426,1426,0
20240719,174100,344302817,1426,1426,1426,1426,0
20240719,174000,344302817,1426,1426,1426,1426,0
20240719,173900,344302817,1426,1426,1426,1426,0
20240719,173800,344302817,1426,1426,1426,1426,0
20240719,173700,344302817,1426,1426,1426,1426,0
20240719,173600,344302817,1426,1426,1426,1426,0
20240719,173500,344302817,1426,1426,1426,1426,0
20240719,173400,344302817,1426,1426,1426,1426,0
20240719,173300,344302817,1426,1426,1426,1426,0
20240719,173200,344302817,1426,1426,1426,1426,0
20240719,173100,344302817,1426,1426,1426,1426,0
20240719,173000,344302817,1426,1426,1426,1426,0
20240719,172900,344302817,1426,1426,1426,1426,0
20240719,172800,344302817,1426,1426,1426,1426,0
20240719,172700,344302817,1426,1426,1426,1426,2717
20240719,172600,344302817,1426,1426,1426,1426,0
20240719,172500,344302817,1426,1426,1426,1426,0
20240719,172400,344302817,1426,1426,1426,1426,0
20240719,172300,344302817,1426,1426,1426,1426,0
20240719,172200,344302817,1426,1426,1426,1426,0
20240719,172100,344302817,1426,1426,1426,1426,0
20240719,172000,344302817,1426,1426,1426,1426,0
20240719,171900,344302817,1426,1426,1426,1426,0
20240719,171800,344302817,1426,1426,1426,1426,0
20240719,171700,344302817,1426,1426,1426,1426,0
20240719,171600,344302817,1426,1426,1426,1426,0
20240719,171500,344302817,1426,1426,1426,1426,0
20240719,171400,344302817,1426,1426,1426,1426,0
20240719,171300,344302817,1426,1426,1426,1426,0
20240719,171200,344302817,1426,1426,1426,1426,0
20240719,171100,344302817,1426,1426,1426,1426,0
20240719,171000,344302817,1426,1426,1426,1426,0
20240719,170900,344302817,1426,1426,1426,1426,0
20240719,170800,344302817,1426,1426,1426,1426,0
20240719,170700,344302817,1426,1426,1426,1426,0
20240719,170600,344302817,1426,1426,1426,1426,0
20240719,170500,344302817,1426,1426,1426,1426,0
20240719,170400,344302817,1426,1426,1426,1426,0
20240719,170300,344302817,1426,1426,1426,1426,0
20240719,170200,344302817,1426,1426,1426,1426,0
20240719,170100,344302817,1426,1426,1426,1426,0
20240719,170000,344302817,1426,1426,1426,1426,0
20240719,165900,344302817,1426,1426,1426,1426,0
20240719,165800,344302817,1426,1426,1426,1426,0
20240719,165700,344302817,1426,1426,1426,1426,2717
20240719,165600,344302817,1426,1426,1426,1426,0
20240719,165500,344302817,1426,1426,1426,1426,0
20240719,165400,344302817,1426,1426,1426,1426,0
20240719,165300,344302817,1426,1426,1426,1426,0
20240719,165200,344302817,1426,1426,1426,1426,0
20240719,165100,344302817,1426,1426,1426,1426,0
20240719,165000,344302817,1426,1426,1426,1426,0
20240719,164900,344302817,1426,1426,1426,1426,0
20240719,164800,344302817,1426,1426,1426,1426,0
20240719,164700,344302817,1426,1426,1426,1426,0
20240719,164600,344302817,1426,1426,1426,1426,0
20240719,164500,344302817,1426,1426,1426,1426,0
20240719,164400,344302817,1426,1426,1426,1426,0
20240719,164300,344302817,1426,1426,1426,1426,0
20240719,164200,344302817,1426,1426,1426,1426,0
20240719,164100,344302817,1426,1426,1426,1426,0
20240719,164000,344302817,1426,1426,1426,1426,0
20240719,163900,344302817,1426,1426,1426,1426,0
20240719,163800,344302817,1426,1426,1426,1426,0
20240719,163700,344302817,1426,1426,1426,1426,0
20240719,163600,344302817,1426,1426,1426,1426,0
20240719,163500,344302817,1426,1426,1426,1426,0
20240719,163400,344302817,1426,1426,1426,1426,0
20240719,163300,344302817,1426,1426,1426,1426,0
20240719,163200,344302817,1426,1426,1426,1426,0
20240719,163100,344302817,1426,1426,1426,1426,0
20240719,163000,344302817,1426,1426,1426,1426,0
20240719,162900,344302817,1426,1426,1426,1426,0
20240719,162800,344302817,1426,1426,1426,1426,0
20240719,162700,344302817,1426,1426,1426,1426,2717
20240719,162600,344302817,1426,1426,1426,1426,0
20240719,162500,344302817,1426,1426,1426,1426,0
20240719,162400,344302817,1426,1426,1426,1426,0
20240719,162300,344302817,1426,1426,1426,1426,0
20240719,162200,344302817,1426,1426,1426,1426,0
20240719,162100,344302817,1426,1426,1426,1426,0
20240719,162000,344302817,1426,1426,1426,1426,0
20240719,161900,344302817,1426,1426,1426,1426,0
20240719,161800,344302817,1426,1426,1426,1426,0
20240719,161700,344302817,1426,1426,1426,1426,0
20240719,161600,344302817,1426,1426,1426,1426,0
20240719,161500,344302817,1426,1426,1426,1426,0
20240719,161400,344302817,1426,1426,1426,1426,0
20240719,161300,344302817,1426,1426,1426,1426,0
20240719,161200,344302817,1426,1426,1426,1426,0
20240719,161100,344302817,1426,1426,1426,1426,0
20240719,161000,344302817,1426,1426,1426,1426,0
20240719,160900,344302817,1426,1426,1426,1426,0
20240719,160800,344302817,1426,1426,1426,1426,0
20240719,160700,344302817,1426,1426,1426,1426,0
20240719,160600,344302817,1426,1426,1426,1426,0
20240719,160500,344302817,1426,1426,1426,1426,0
20240719,160400,344302817,1426,1426,1426,1426,0
20240719,160300,344302817,1426,1426,1426,1426,0
20240719,160200,344302817,1426,1426,1426,1426,0
20240719,160100,344302817,1426,1426,1426,1426,0
20240719,160000,344302817,1426,1426,1426,1426,0
20240719,155900,344302817,1426,1426,1426,1426,0
20240719,155800,344302817,1426,1426,1426,1426,0
20240719,155700,344302817,1426,1426,1426,1426,2717
20240719,155600,344302817,1426,1426,1426,1426,0
20240719,155500,344302817,1426,1426,1426,1426,0
20240719,155400,344302817,1426,1426,1426,1426,0
20240719,155300,344302817,1426,1426,1426,1426,0
20240719,155200,344302817,1426,1426,1426,1426,0
20240719,155100,344302817,1426,1426,1426,1426,0
20240719,155000,344302817,1426,1426,1426,1426,0
20240719,154900,344302817,1426,1426,1426,1426,0
20240719,154800,344302817,1426,1426,1426,1426,0
20240719,154700,344302817,1426,1426,1426,1426,0
20240719,154600,344302817,1426,1426,1426,1426,0
20240719,154500,344302817,1426,1426,1426,1426,0
20240719,154400,344302817,1426,1426,1426,1426,0
20240719,154300,344302817,1426,1426,1426,1426,0
20240719,154200,344302817,1426,1426,1426,1426,0
20240719,154100,344302817,1426,1426,1426,1426,0
20240719,154000,344302817,1426,1426,1426,1426,0
20240719,153900,344302817,1426,1426,1426,1426,0
20240719,153800,344302817,1426,1426,1426,1426,0
20240719,153700,344302817,1426,1426,1426,1426,0
20240719,153600,344302817,1426,1426,1426,1426,0
20240719,153500,344302817,1426,1426,1426,1426,0
20240719,153400,344302817,1426,1426,1426,1426,0
20240719,153300,344302817,1426,1426,1426,1426,0
20240719,153200,344302817,1426,1426,1426,1426,0
20240719,153100,344302817,1426,1426,1426,1426,0
20240719,153000,344302817,1426,1426,1426,1426,2717
20240719,152900,340428375,1438,1438,1438,1438,0
20240719,152800,340428375,1438,1438,1438,1438,0
20240719,152700,340428375,1438,1438,1438,1438,0
20240719,152600,340428375,1438,1438,1438,1438,0
20240719,152500,340428375,1438,1438,1438,1438,0
20240719,152400,340428375,1438,1438,1438,1438,0
20240719,152300,340428375,1438,1438,1438,1438,0
20240719,152200,340428375,1438,1438,1438,1438,0
20240719,152100,340428375,1438,1438,1438,1438,0
20240719,152000,340428375,1438,1438,1438,1438,0
20240719,151900,340428375,1438,1438,1438,1438,1
20240719,151800,340426937,1438,1438,1438,1438,6
20240719,151700,340418309,1425,1428,1428,1425,362
20240719,151600,339901910,1428,1429,1429,1428,448
20240719,151500,339262050,1441,1441,1441,1441,34
20240719,151400,339213056,1429,1429,1429,1429,40
20240719,151300,339155896,1443,1429,1443,1429,1000
20240719,151200,337716425,1429,1429,1429,1429,15
20240719,151100,337694990,1428,1429,1429,1428,128
20240719,151000,337512204,1432,1432,1432,1432,500
20240719,150900,336796204,1428,1428,1428,1428,0
20240719,150800,336796204,1428,1428,1428,1428,0
20240719,150700,336796204,1428,1428,1428,1428,0
20240719,150600,336796204,1428,1428,1428,1428,0
20240719,150500,336796204,1428,1429,1429,1428,500
20240719,150400,336081919,1429,1432,1432,1429,1501
20240719,150300,333932706,1440,1440,1440,1440,0
20240719,150200,333932706,1440,1440,1440,1440,0
20240719,150100,333932706,1440,1440,1440,1440,636
20240719,150000,333016866,1439,1439,1439,1439,61
20240719,145900,332929087,1440,1435,1441,1435,4106
20240719,145800,327013756,1422,1428,1428,1422,200
20240719,145700,326729292,1441,1424,1441,1424,3570
20240719,145600,321603755,1424,1424,1424,1424,150
20240719,145500,321390155,1418,1418,1418,1418,1072
20240719,145400,319870059,1425,1425,1425,1425,0
20240719,145300,319870059,1425,1425,1425,1425,0
20240719,145200,319870059,1425,1425,1425,1425,0
20240719,145100,319870059,1425,1425,1425,1425,806
20240719,145000,318721509,1425,1419,1425,1419,1244
20240719,144900,316955109,1419,1419,1419,1419,0
20240719,144800,316955109,1419,1419,1419,1419,0
20240719,144700,316955109,1419,1419,1419,1419,0
20240719,144600,316955109,1419,1420,1420,1419,212
20240719,144500,316654181,1420,1420,1420,1420,1000
20240719,144400,315234181,1430,1430,1430,1430,0
20240719,144300,315234181,1430,1430,1430,1430,0
20240719,144200,315234181,1430,1430,1430,1430,0
20240719,144100,315234181,1430,1419,1430,1419,6900
20240719,144000,305373081,1419,1419,1419,1419,56
20240719,143900,305293617,1419,1419,1419,1419,20
20240719,143800,305265237,1419,1417,1419,1417,60
20240719,143700,305180117,1415,1415,1415,1415,24
20240719,143600,305146157,1410,1410,1410,1410,935
20240719,143500,303827807,1410,1409,1410,1409,300
20240719,143400,303404949,1410,1412,1412,1410,4824
20240719,143300,296597491,1410,1410,1410,1410,10
20240719,143200,296583391,1412,1412,1412,1412,0
20240719,143100,296583391,1412,1412,1412,1412,250
20240719,143000,296230391,1412,1412,1412,1412,0
20240719,142900,296230391,1412,1412,1412,1412,499
20240719,142800,295525803,1415,1415,1415,1415,30
20240719,142700,295483353,1415,1415,1415,1415,0
20240719,142600,295483353,1415,1415,1415,1415,22
20240719,142500,295452223,1415,1415,1415,1415,0
20240719,142400,295452223,1415,1415,1415,1415,302
20240719,142300,295024893,1415,1415,1415,1415,420
20240719,142200,294430593,1411,1411,1415,1411,5084
20240719,142100,287242881,1411,1410,1411,1410,944
20240719,142000,285910907,1410,1410,1410,1410,100
20240719,141900,285769907,1410,1411,1411,1409,101
20240719,141800,285627541,1411,1402,1411,1400,3739
20240719,141700,280390110,1401,1402,1402,1401,1600
20240719,141600,278147610,1400,1403,1403,1400,5586
20240719,141500,270321419,1414,1419,1419,1402,3839
20240719,141400,264911242,1419,1419,1419,1419,10
20240719,141300,264897052,1419,1419,1419,1419,0
20240719,141200,264897052,1419,1419,1419,1419,193
20240719,141100,264623185,1419,1419,1419,1419,0
20240719,141000,264623185,1419,1423,1423,1419,4617
20240719,140900,258060666,1423,1423,1423,1423,0
20240719,140800,258060666,1423,1423,1423,1423,315
20240719,140700,257612421,1423,1423,1423,1423,0
20240719,140600,257612421,1423,1423,1423,1423,15
20240719,140500,257591076,1423,1423,1423,1423,3
20240719,140400,257586807,1423,1423,1423,1423,0
20240719,140300,257586807,1423,1423,1423,1423,50
20240719,140200,257515657,1422,1422,1422,1422,0
20240719,140100,257515657,1422,1422,1422,1422,0
20240719,140000,257515657,1422,1422,1422,1422,0
20240719,135900,257515657,1422,1423,1423,1422,4900
20240719,135800,250547518,1423,1424,1424,1423,444
20240719,135700,249915506,1423,1423,1423,1423,0
20240719,135600,249915506,1423,1423,1423,1423,0
20240719,135500,249915506,1423,1423,1423,1423,0
20240719,135400,249915506,1423,1423,1423,1423,6
20240719,135300,249906968,1422,1423,1423,1422,53
20240719,135200,249831582,1422,1422,1422,1422,0
20240719,135100,249831582,1422,1422,1422,1422,0
20240719,135000,249831582,1422,1422,1422,1422,0
20240719,134900,249831582,1422,1422,1422,1422,0
20240719,134800,249831582,1422,1428,1428,1422,43
20240719,134700,249770269,1428,1428,1428,1428,0
20240719,134600,249770269,1428,1428,1428,1428,0
20240719,134500,249770269,1428,1428,1428,1428,0
20240719,134400,249770269,1428,1428,1428,1428,0
20240719,134300,249770269,1428,1428,1428,1428,0
20240719,134200,249770269,1428,1428,1428,1428,0
20240719,134100,249770269,1428,1428,1428,1428,0
20240719,134000,249770269,1428,1428,1428,1428,0
20240719,133900,249770269,1428,1430,1430,1428,191
20240719,133800,249497419,1430,1430,1430,1430,0
20240719,133700,249497419,1430,1430,1430,1430,70
20240719,133600,249397319,1430,1430,1430,1430,608
20240719,133500,248527879,1430,1430,1430,1430,0
20240719,133400,248527879,1430,1430,1430,1430,0
20240719,133300,248527879,1430,1430,1430,1430,0
20240719,133200,248527879,1430,1430,1430,1430,0
20240719,133100,248527879,1430,1430,1430,1430,0
20240719,133000,248527879,1430,1430,1430,1430,268
20240719,132900,248144639,1430,1430,1430,1430,0
20240719,132800,248144639,1430,1430,1430,1430,0
20240719,132700,248144639,1430,1430,1430,1430,0
20240719,132600,248144639,1430,1430,1430,1430,0
20240719,132500,248144639,1430,1430,1430,1430,0
20240719,132400,248144639,1430,1430,1430,1430,232
20240719,132300,247812879,1430,1430,1430,1430,1
20240719,132200,247811449,1430,1430,1430,1430,0
20240719,132100,247811449,1430,1430,1430,1430,98
20240719,132000,247671309,1430,1430,1430,1430,1860
20240719,131900,245011509,1430,1429,1430,1429,378
20240719,131800,244471162,1428,1428,1428,1428,0
20240719,131700,244471162,1428,1428,1428,1428,1
20240719,131600,244469734,1430,1430,1430,1430,0
20240719,131500,244469734,1430,1430,1430,1430,0
20240719,131400,244469734,1430,1430,1430,1430,0
20240719,131300,244469734,1430,1430,1430,1430,0
20240719,131200,244469734,1430,1430,1430,1430,0
20240719,131100,244469734,1430,1430,1430,1430,0
20240719,131000,244469734,1430,1430,1430,1430,0
20240719,130900,244469734,1430,1431,1431,1430,352
20240719,130800,243966373,1441,1440,1441,1440,1400
20240719,130700,241949091,1441,1441,1441,1441,0
20240719,130600,241949091,1441,1441,1441,1441,0
20240719,130500,241949091,1441,1441,1441,1441,68
20240719,130400,241851103,1441,1441,1441,1441,0
20240719,130300,241851103,1441,1441,1441,1441,0
20240719,130200,241851103,1441,1441,1441,1441,0
20240719,130100,241851103,1441,1441,1441,1441,1
20240719,130000,241849662,1446,1446,1446,1446,0
20240719,125900,241849662,1446,1445,1446,1445,161
20240719,125800,241616968,1446,1431,1446,1431,160
20240719,125700,241387617,1430,1430,1430,1430,0
20240719,125600,241387617,1430,1430,1430,1430,0
20240719,125500,241387617,1430,1431,1431,1430,409
20240719,125400,240802687,1431,1431,1431,1431,0
20240719,125300,240802687,1431,1431,1431,1431,349
20240719,125200,240303268,1431,1431,1431,1431,0
20240719,125100,240303268,1431,1431,1431,1431,0
20240719,125000,240303268,1431,1431,1431,1431,5
20240719,124900,240296113,1431,1431,1431,1431,95
20240719,124800,240160168,1432,1432,1432,1432,100
20240719,124700,240016968,1431,1431,1431,1431,0
20240719,124600,240016968,1431,1427,1435,1427,357
20240719,124500,239506716,1424,1424,1424,1424,84
20240719,124400,239387100,1421,1421,1421,1421,0
20240719,124300,239387100,1421,1421,1421,1421,300
20240719,124200,238960800,1420,1420,1420,1420,0
20240719,124100,238960800,1420,1420,1420,1420,0
20240719,124000,238960800,1420,1420,1420,1420,0
20240719,123900,238960800,1420,1421,1421,1420,976
20240719,123800,237574394,1420,1420,1420,1420,0
20240719,123700,237574394,1420,1420,1420,1420,0
20240719,123600,237574394,1420,1420,1420,1420,0
20240719,123500,237574394,1420,1420,1420,1420,0
20240719,123400,237574394,1420,1420,1420,1420,346
20240719,123300,237083074,1420,1420,1420,1420,0
20240719,123200,237083074,1420,1420,1420,1420,500
20240719,123100,236373074,1420,1420,1420,1420,0
20240719,123000,236373074,1420,1420,1420,1420,0
20240719,122900,236373074,1420,1420,1420,1420,0
20240719,122800,236373074,1420,1423,1423,1420,1408
20240719,122700,234372514,1424,1427,1427,1424,238
20240719,122600,234033302,1427,1427,1427,1427,0
20240719,122500,234033302,1427,1425,1427,1425,100
20240719,122400,233890636,1430,1430,1430,1430,0
20240719,122300,233890636,1430,1430,1430,1430,0
20240719,122200,233890636,1430,1430,1430,1430,0
20240719,122100,233890636,1430,1430,1430,1430,0
20240719,122000,233890636,1430,1430,1430,1430,0
20240719,121900,233890636,1430,1430,1430,1430,0
20240719,121800,233890636,1430,1430,1430,1430,0
20240719,121700,233890636,1430,1430,1430,1430,0
20240719,121600,233890636,1430,1430,1430,1430,0
20240719,121500,233890636,1430,1430,1430,1430,1
20240719,121400,233889206,1430,1430,1430,1430,0
20240719,121300,233889206,1430,1430,1430,1430,0
20240719,121200,233889206,1430,1430,1430,1430,1
20240719,121100,233887776,1430,1430,1430,1430,35
20240719,121000,233837726,1423,1423,1423,1423,0
20240719,120900,233837726,1423,1423,1423,1423,0
20240719,120800,233837726,1423,1423,1423,1423,0
20240719,120700,233837726,1423,1423,1423,1423,0
20240719,120600,233837726,1423,1425,1425,1423,300
20240719,120500,233410670,1425,1425,1425,1425,20
20240719,120400,233382170,1425,1430,1430,1425,6
20240719,120300,233373615,1430,1430,1430,1430,0
20240719,120200,233373615,1430,1430,1430,1430,0
20240719,120100,233373615,1430,1430,1430,1430,1
20240719,120000,233372185,1425,1425,1425,1425,151
20240719,115900,233157010,1423,1423,1423,1423,0
20240719,115800,233157010,1423,1423,1423,1423,47
20240719,115700,233090129,1429,1428,1429,1428,62
20240719,115600,233001590,1422,1422,1422,1422,0
20240719,115500,233001590,1422,1422,1422,1422,0
20240719,115400,233001590,1422,1422,1422,1422,150
20240719,115300,232788290,1420,1420,1420,1420,0
20240719,115200,232788290,1420,1420,1420,1420,0
20240719,115100,232788290,1420,1420,1420,1420,0
20240719,115000,232788290,1420,1420,1420,1420,0
20240719,114900,232788290,1420,1421,1421,1420,681
20240719,114800,231820968,1421,1421,1421,1421,0
20240719,114700,231820968,1421,1421,1421,1421,0
20240719,114600,231820968,1421,1422,1422,1421,1411
20240719,114500,229815546,1422,1422,1422,1422,300
20240719,114400,229388946,1422,1422,1422,1422,0
20240719,114300,229388946,1422,1422,1422,1422,0
20240719,114200,229388946,1422,1422,1422,1422,0
20240719,114100,229388946,1422,1422,1422,1422,125
20240719,114000,229211196,1423,1423,1423,1423,0
20240719,113900,229211196,1423,1423,1423,1422,1082
20240719,113800,227671898,1423,1423,1423,1423,0
20240719,113700,227671898,1423,1423,1423,1423,0
20240719,113600,227671898,1423,1423,1423,1423,0
20240719,113500,227671898,1423,1423,1423,1423,0
20240719,113400,227671898,1423,1424,1424,1423,1712
20240719,113300,225235721,1423,1423,1423,1423,0
20240719,113200,225235721,1423,1423,1423,1423,0
20240719,113100,225235721,1423,1423,1423,1423,0
20240719,113000,225235721,1423,1423,1423,1423,0
20240719,112900,225235721,1423,1423,1423,1423,0
20240719,112800,225235721,1423,1423,1423,1423,0
20240719,112700,225235721,1423,1423,1423,1423,584
20240719,112600,224404689,1430,1430,1430,1430,0
20240719,112500,224404689,1430,1430,1430,1430,100
20240719,112400,224261689,1430,1430,1430,1430,0
20240719,112300,224261689,1430,1430,1430,1430,0
20240719,112200,224261689,1430,1430,1430,1430,0
20240719,112100,224261689,1430,1430,1430,1422,4230
20240719,112000,218235034,1430,1429,1430,1426,419
20240719,111900,217637108,1430,1430,1430,1430,1
20240719,111800,217635678,1430,1430,1430,1430,300
20240719,111700,217206678,1430,1436,1436,1430,3495
20240719,111600,212205458,1437,1438,1438,1437,600
20240719,111500,211342908,1438,1438,1438,1438,0
20240719,111400,211342908,1438,1438,1438,1438,0
20240719,111300,211342908,1438,1438,1438,1438,0
20240719,111200,211342908,1438,1438,1438,1438,52
20240719,111100,211268132,1439,1440,1440,1439,496
20240719,111000,210554372,1440,1440,1441,1440,394
20240719,110900,209986712,1440,1440,1440,1440,7
20240719,110800,209976632,1440,1440,1440,1440,82
20240719,110700,209858552,1430,1430,1430,1430,0
20240719,110600,209858552,1430,1430,1430,1430,0
20240719,110500,209858552,1430,1430,1430,1430,0
20240719,110400,209858552,1430,1430,1430,1430,0
20240719,110300,209858552,1430,1431,1431,1430,200
20240719,110200,209572516,1431,1431,1431,1431,0
20240719,110100,209572516,1431,1431,1431,1431,0
20240719,110000,209572516,1431,1433,1433,1431,2189
20240719,105900,206436193,1433,1433,1433,1433,0
20240719,105800,206436193,1433,1434,1434,1433,10
20240719,105700,206421862,1433,1433,1433,1433,0
20240719,105600,206421862,1433,1433,1433,1433,0
20240719,105500,206421862,1433,1433,1433,1433,0
20240719,105400,206421862,1433,1433,1433,1433,0
20240719,105300,206421862,1433,1433,1433,1433,0
20240719,105200,206421862,1433,1433,1433,1433,0
20240719,105100,206421862,1433,1433,1433,1433,0
20240719,105000,206421862,1433,1433,1433,1433,0
20240719,104900,206421862,1433,1433,1433,1433,63710
20240719,104800,115125432,1434,1434,1434,1434,0
20240719,104700,115125432,1434,1436,1436,1434,2886
20240719,104600,110982479,1435,1435,1435,1435,0
20240719,104500,110982479,1435,1435,1435,1435,0
20240719,104400,110982479,1435,1435,1435,1435,0
20240719,104300,110982479,1435,1435,1435,1435,0
20240719,104200,110982479,1435,1435,1435,1435,0
20240719,104100,110982479,1435,1435,1435,1435,0
20240719,104000,110982479,1435,1441,1441,1435,258
20240719,103900,110611358,1442,1442,1442,1442,30
20240719,103800,110568098,1443,1443,1443,1443,0
20240719,103700,110568098,1443,1443,1443,1443,20
20240719,103600,110539238,1443,1443,1443,1443,60
20240719,103500,110452658,1443,1443,1443,1443,662
20240719,103400,109497392,1443,1443,1443,1443,91
20240719,103300,109366079,1445,1445,1445,1445,0
20240719,103200,109366079,1445,1445,1445,1445,0
20240719,103100,109366079,1445,1445,1445,1445,0
20240719,103000,109366079,1445,1445,1445,1445,0
20240719,102900,109366079,1445,1446,1446,1445,289
20240719,102800,108948323,1447,1447,1447,1447,0
20240719,102700,108948323,1447,1447,1447,1447,152
20240719,102600,108728379,1447,1447,1447,1447,40
20240719,102500,108670499,1441,1441,1441,1441,0
20240719,102400,108670499,1441,1441,1441,1441,0
20240719,102300,108670499,1441,1441,1441,1441,0
20240719,102200,108670499,1441,1441,1441,1441,118
20240719,102100,108500461,1447,1447,1447,1447,336
20240719,102000,108014269,1447,1447,1447,1447,0
20240719,101900,108014269,1447,1444,1447,1444,2
20240719,101800,108011378,1443,1441,1443,1441,2001
20240719,101700,105123937,1438,1435,1438,1435,102
20240719,101600,104977564,1433,1431,1433,1430,1095
20240719,101500,103410208,1433,1433,1433,1433,0
20240719,101400,103410208,1433,1433,1433,1433,0
20240719,101300,103410208,1433,1430,1433,1430,441
20240719,101200,102778855,1430,1430,1430,1430,610
20240719,101100,101906555,1430,1430,1430,1430,0
20240719,101000,101906555,1430,1430,1430,1430,50
20240719,100900,101835055,1430,1430,1430,1430,0
20240719,100800,101835055,1430,1430,1430,1430,0
20240719,100700,101835055,1430,1430,1430,1430,0
20240719,100600,101835055,1430,1437,1437,1420,8100
20240719,100500,90241606,1442,1442,1442,1442,74
20240719,100400,90134898,1442,1442,1442,1442,9
20240719,100300,90121920,1442,1442,1442,1442,1
20240719,100200,90120478,1442,1436,1442,1436,109
20240719,100100,89963900,1436,1436,1436,1436,15
20240719,100000,89942360,1436,1436,1436,1436,15
20240719,095900,89920820,1436,1436,1436,1436,0
20240719,095800,89920820,1436,1436,1436,1436,350
20240719,095700,89418220,1435,1435,1435,1435,10
20240719,095600,89403870,1444,1445,1445,1444,102
20240719,095500,89256580,1445,1445,1445,1445,10
20240719,095400,89242130,1447,1447,1447,1447,0
20240719,095300,89242130,1447,1447,1447,1447,0
20240719,095200,89242130,1447,1447,1447,1447,0
20240719,095100,89242130,1447,1447,1447,1447,1
20240719,095000,89240683,1447,1447,1447,1447,0
20240719,094900,89240683,1447,1447,1447,1447,500
20240719,094800,88517183,1434,1434,1434,1434,0
20240719,094700,88517183,1434,1434,1434,1434,985
20240719,094600,87104693,1434,1434,1434,1434,0
20240719,094500,87104693,1434,1434,1434,1434,1
20240719,094400,87103259,1434,1434,1434,1434,0
20240719,094300,87103259,1434,1434,1434,1434,992
20240719,094200,85680731,1447,1447,1447,1434,206
20240719,094100,85382701,1447,1434,1447,1434,50
20240719,094000,85310741,1447,1447,1447,1447,50
20240719,093900,85238391,1447,1447,1447,1447,1
20240719,093800,85236944,1434,1434,1434,1434,900
20240719,093700,83946344,1434,1434,1434,1434,30
20240719,093600,83903324,1433,1447,1447,1433,3601
20240719,093500,78742463,1434,1434,1434,1434,0
20240719,093400,78742463,1434,1440,1440,1434,8010
20240719,093300,67213921,1440,1443,1443,1440,1000
20240719,093200,65772550,1443,1443,1443,1443,200
20240719,093100,65483950,1443,1448,1448,1443,1256
20240719,093000,63669905,1458,1458,1458,1458,0
20240719,092900,63669905,1458,1458,1458,1458,200
20240719,092800,63378305,1458,1458,1458,1458,0
20240719,092700,63378305,1458,1458,1458,1458,0
20240719,092600,63378305,1458,1458,1458,1458,100
20240719,092500,63232505,1458,1457,1458,1457,4637
20240719,092400,56472759,1458,1450,1458,1449,5305
20240719,092300,48748625,1449,1450,1450,1449,1106
20240719,092200,47144926,1450,1455,1455,1450,1003
20240719,092100,45690567,1458,1458,1458,1458,302
20240719,092000,45250251,1463,1464,1464,1463,2159
20240719,091900,42091611,1464,1467,1467,1464,24
20240719,091800,42056445,1467,1465,1467,1465,56
20240719,091700,41974297,1463,1463,1463,1462,4242
20240719,091600,35771795,1463,1463,1463,1463,660
20240719,091500,34806215,1463,1463,1463,1463,50
20240719,091400,34733065,1462,1467,1470,1462,9730
20240719,091300,20486482,1467,1463,1467,1463,121
20240719,091200,20309379,1463,1465,1465,1463,1309
20240719,091100,18392302,1465,1465,1465,1463,999
20240719,091000,16930251,1464,1463,1469,1463,582
20240719,090900,16076742,1462,1462,1462,1461,426
20240719,090800,15453950,1462,1457,1462,1457,3535
20240719,090700,10289112,1457,1457,1457,1457,0
20240719,090600,10289112,1457,1455,1457,1452,1295
20240719,090500,8405042,1452,1457,1457,1452,454
20240719,090400,7744914,1457,1451,1457,1451,1835
20240719,090300,5078315,1453,1453,1453,1451,875
20240719,090200,3807142,1453,1453,1453,1453,1003
20240719,090100,2349783,1453,1450,1453,1450,1361
20240719,090000,376330,1447,1448,1448,1447,260