stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,190600,185687221,1660,1660,1660,1660,1091
20240709,190500,185687221,1660,1660,1660,1660,0
20240709,190400,185687221,1660,1660,1660,1660,0
20240709,190300,185687221,1660,1660,1660,1660,0
20240709,190200,185687221,1660,1660,1660,1660,0
20240709,190100,185687221,1660,1660,1660,1660,0
20240709,190000,185687221,1660,1660,1660,1660,0
20240709,185900,185687221,1660,1660,1660,1660,0
20240709,185800,185687221,1660,1660,1660,1660,0
20240709,185700,185687221,1660,1660,1660,1660,0
20240709,185600,185687221,1660,1660,1660,1660,0
20240709,185500,185687221,1660,1660,1660,1660,0
20240709,185400,185687221,1660,1660,1660,1660,0
20240709,185300,185687221,1660,1660,1660,1660,0
20240709,185200,185687221,1660,1660,1660,1660,0
20240709,185100,185687221,1660,1660,1660,1660,0
20240709,185000,185687221,1660,1660,1660,1660,0
20240709,184900,185687221,1660,1660,1660,1660,0
20240709,184800,185687221,1660,1660,1660,1660,0
20240709,184700,185687221,1660,1660,1660,1660,0
20240709,184600,185687221,1660,1660,1660,1660,0
20240709,184500,185687221,1660,1660,1660,1660,0
20240709,184400,185687221,1660,1660,1660,1660,0
20240709,184300,185687221,1660,1660,1660,1660,0
20240709,184200,185687221,1660,1660,1660,1660,0
20240709,184100,185687221,1660,1660,1660,1660,0
20240709,184000,185687221,1660,1660,1660,1660,0
20240709,183900,185687221,1660,1660,1660,1660,0
20240709,183800,185687221,1660,1660,1660,1660,0
20240709,183700,185687221,1660,1660,1660,1660,0
20240709,183600,185687221,1660,1660,1660,1660,1091
20240709,183500,185687221,1660,1660,1660,1660,0
20240709,183400,185687221,1660,1660,1660,1660,0
20240709,183300,185687221,1660,1660,1660,1660,0
20240709,183200,185687221,1660,1660,1660,1660,0
20240709,183100,185687221,1660,1660,1660,1660,0
20240709,183000,185687221,1660,1660,1660,1660,0
20240709,182900,185687221,1660,1660,1660,1660,0
20240709,182800,185687221,1660,1660,1660,1660,0
20240709,182700,185687221,1660,1660,1660,1660,0
20240709,182600,185687221,1660,1660,1660,1660,0
20240709,182500,185687221,1660,1660,1660,1660,0
20240709,182400,185687221,1660,1660,1660,1660,0
20240709,182300,185687221,1660,1660,1660,1660,0
20240709,182200,185687221,1660,1660,1660,1660,0
20240709,182100,185687221,1660,1660,1660,1660,0
20240709,182000,185687221,1660,1660,1660,1660,0
20240709,181900,185687221,1660,1660,1660,1660,0
20240709,181800,185687221,1660,1660,1660,1660,0
20240709,181700,185687221,1660,1660,1660,1660,0
20240709,181600,185687221,1660,1660,1660,1660,0
20240709,181500,185687221,1660,1660,1660,1660,0
20240709,181400,185687221,1660,1660,1660,1660,0
20240709,181300,185687221,1660,1660,1660,1660,0
20240709,181200,185687221,1660,1660,1660,1660,0
20240709,181100,185687221,1660,1660,1660,1660,0
20240709,181000,185687221,1660,1660,1660,1660,0
20240709,180900,185687221,1660,1660,1660,1660,0
20240709,180800,185687221,1660,1660,1660,1660,0
20240709,180700,185687221,1660,1660,1660,1660,0
20240709,180600,185687221,1660,1660,1660,1660,1091
20240709,180500,185687221,1660,1660,1660,1660,0
20240709,180400,185687221,1660,1660,1660,1660,0
20240709,180300,185687221,1660,1660,1660,1660,0
20240709,180200,185687221,1660,1660,1660,1660,0
20240709,180100,185687221,1660,1660,1660,1660,0
20240709,180000,185687221,1660,1660,1660,1660,0
20240709,175900,185687221,1660,1660,1660,1660,0
20240709,175800,185687221,1660,1660,1660,1660,0
20240709,175700,185687221,1660,1660,1660,1660,0
20240709,175600,185687221,1660,1660,1660,1660,0
20240709,175500,185687221,1660,1660,1660,1660,0
20240709,175400,185687221,1660,1660,1660,1660,0
20240709,175300,185687221,1660,1660,1660,1660,0
20240709,175200,185687221,1660,1660,1660,1660,0
20240709,175100,185687221,1660,1660,1660,1660,0
20240709,175000,185687221,1660,1660,1660,1660,0
20240709,174900,185687221,1660,1660,1660,1660,0
20240709,174800,185687221,1660,1660,1660,1660,0
20240709,174700,185687221,1660,1660,1660,1660,0
20240709,174600,185687221,1660,1660,1660,1660,0
20240709,174500,185687221,1660,1660,1660,1660,0
20240709,174400,185687221,1660,1660,1660,1660,0
20240709,174300,185687221,1660,1660,1660,1660,0
20240709,174200,185687221,1660,1660,1660,1660,0
20240709,174100,185687221,1660,1660,1660,1660,0
20240709,174000,185687221,1660,1660,1660,1660,0
20240709,173900,185687221,1660,1660,1660,1660,0
20240709,173800,185687221,1660,1660,1660,1660,0
20240709,173700,185687221,1660,1660,1660,1660,0
20240709,173600,185687221,1660,1660,1660,1660,1091
20240709,173500,185687221,1660,1660,1660,1660,0
20240709,173400,185687221,1660,1660,1660,1660,0
20240709,173300,185687221,1660,1660,1660,1660,0
20240709,173200,185687221,1660,1660,1660,1660,0
20240709,173100,185687221,1660,1660,1660,1660,0
20240709,173000,185687221,1660,1660,1660,1660,0
20240709,172900,185687221,1660,1660,1660,1660,0
20240709,172800,185687221,1660,1660,1660,1660,0
20240709,172700,185687221,1660,1660,1660,1660,0
20240709,172600,185687221,1660,1660,1660,1660,0
20240709,172500,185687221,1660,1660,1660,1660,0
20240709,172400,185687221,1660,1660,1660,1660,0
20240709,172300,185687221,1660,1660,1660,1660,0
20240709,172200,185687221,1660,1660,1660,1660,0
20240709,172100,185687221,1660,1660,1660,1660,0
20240709,172000,185687221,1660,1660,1660,1660,0
20240709,171900,185687221,1660,1660,1660,1660,0
20240709,171800,185687221,1660,1660,1660,1660,0
20240709,171700,185687221,1660,1660,1660,1660,0
20240709,171600,185687221,1660,1660,1660,1660,0
20240709,171500,185687221,1660,1660,1660,1660,0
20240709,171400,185687221,1660,1660,1660,1660,0
20240709,171300,185687221,1660,1660,1660,1660,0
20240709,171200,185687221,1660,1660,1660,1660,0
20240709,171100,185687221,1660,1660,1660,1660,0
20240709,171000,185687221,1660,1660,1660,1660,0
20240709,170900,185687221,1660,1660,1660,1660,0
20240709,170800,185687221,1660,1660,1660,1660,0
20240709,170700,185687221,1660,1660,1660,1660,0
20240709,170600,185687221,1660,1660,1660,1660,1091
20240709,170500,185687221,1660,1660,1660,1660,0
20240709,170400,185687221,1660,1660,1660,1660,0
20240709,170300,185687221,1660,1660,1660,1660,0
20240709,170200,185687221,1660,1660,1660,1660,0
20240709,170100,185687221,1660,1660,1660,1660,0
20240709,170000,185687221,1660,1660,1660,1660,0
20240709,165900,185687221,1660,1660,1660,1660,0
20240709,165800,185687221,1660,1660,1660,1660,0
20240709,165700,185687221,1660,1660,1660,1660,0
20240709,165600,185687221,1660,1660,1660,1660,0
20240709,165500,185687221,1660,1660,1660,1660,0
20240709,165400,185687221,1660,1660,1660,1660,0
20240709,165300,185687221,1660,1660,1660,1660,0
20240709,165200,185687221,1660,1660,1660,1660,0
20240709,165100,185687221,1660,1660,1660,1660,0
20240709,165000,185687221,1660,1660,1660,1660,0
20240709,164900,185687221,1660,1660,1660,1660,0
20240709,164800,185687221,1660,1660,1660,1660,0
20240709,164700,185687221,1660,1660,1660,1660,0
20240709,164600,185687221,1660,1660,1660,1660,0
20240709,164500,185687221,1660,1660,1660,1660,0
20240709,164400,185687221,1660,1660,1660,1660,0
20240709,164300,185687221,1660,1660,1660,1660,0
20240709,164200,185687221,1660,1660,1660,1660,0
20240709,164100,185687221,1660,1660,1660,1660,0
20240709,164000,185687221,1660,1660,1660,1660,0
20240709,163900,185687221,1660,1660,1660,1660,0
20240709,163800,185687221,1660,1660,1660,1660,0
20240709,163700,185687221,1660,1660,1660,1660,0
20240709,163600,185687221,1660,1660,1660,1660,1091
20240709,163500,185687221,1660,1660,1660,1660,0
20240709,163400,185687221,1660,1660,1660,1660,0
20240709,163300,185687221,1660,1660,1660,1660,0
20240709,163200,185687221,1660,1660,1660,1660,0
20240709,163100,185687221,1660,1660,1660,1660,0
20240709,163000,185687221,1660,1660,1660,1660,0
20240709,162900,185687221,1660,1660,1660,1660,0
20240709,162800,185687221,1660,1660,1660,1660,0
20240709,162700,185687221,1660,1660,1660,1660,0
20240709,162600,185687221,1660,1660,1660,1660,0
20240709,162500,185687221,1660,1660,1660,1660,0
20240709,162400,185687221,1660,1660,1660,1660,0
20240709,162300,185687221,1660,1660,1660,1660,0
20240709,162200,185687221,1660,1660,1660,1660,0
20240709,162100,185687221,1660,1660,1660,1660,0
20240709,162000,185687221,1660,1660,1660,1660,0
20240709,161900,185687221,1660,1660,1660,1660,0
20240709,161800,185687221,1660,1660,1660,1660,0
20240709,161700,185687221,1660,1660,1660,1660,0
20240709,161600,185687221,1660,1660,1660,1660,0
20240709,161500,185687221,1660,1660,1660,1660,0
20240709,161400,185687221,1660,1660,1660,1660,0
20240709,161300,185687221,1660,1660,1660,1660,0
20240709,161200,185687221,1660,1660,1660,1660,0
20240709,161100,185687221,1660,1660,1660,1660,0
20240709,161000,185687221,1660,1660,1660,1660,0
20240709,160900,185687221,1660,1660,1660,1660,0
20240709,160800,185687221,1660,1660,1660,1660,0
20240709,160700,185687221,1660,1660,1660,1660,0
20240709,160600,185687221,1660,1660,1660,1660,1091
20240709,160500,185687221,1660,1660,1660,1660,0
20240709,160400,185687221,1660,1660,1660,1660,0
20240709,160300,185687221,1660,1660,1660,1660,0
20240709,160200,185687221,1660,1660,1660,1660,0
20240709,160100,185687221,1660,1660,1660,1660,0
20240709,160000,185687221,1660,1660,1660,1660,0
20240709,155900,185687221,1660,1660,1660,1660,0
20240709,155800,185687221,1660,1660,1660,1660,0
20240709,155700,185687221,1660,1660,1660,1660,0
20240709,155600,185687221,1660,1660,1660,1660,0
20240709,155500,185687221,1660,1660,1660,1660,0
20240709,155400,185687221,1660,1660,1660,1660,0
20240709,155300,185687221,1660,1660,1660,1660,0
20240709,155200,185687221,1660,1660,1660,1660,0
20240709,155100,185687221,1660,1660,1660,1660,0
20240709,155000,185687221,1660,1660,1660,1660,0
20240709,154900,185687221,1660,1660,1660,1660,0
20240709,154800,185687221,1660,1660,1660,1660,0
20240709,154700,185687221,1660,1660,1660,1660,0
20240709,154600,185687221,1660,1660,1660,1660,0
20240709,154500,185687221,1660,1660,1660,1660,0
20240709,154400,185687221,1660,1660,1660,1660,0
20240709,154300,185687221,1660,1660,1660,1660,0
20240709,154200,185687221,1660,1660,1660,1660,0
20240709,154100,185687221,1660,1660,1660,1660,0
20240709,154000,185687221,1660,1660,1660,1660,0
20240709,153900,185687221,1660,1660,1660,1660,0
20240709,153800,185687221,1660,1660,1660,1660,0
20240709,153700,185687221,1660,1660,1660,1660,0
20240709,153600,185687221,1660,1660,1660,1660,1091
20240709,153500,185687221,1660,1660,1660,1660,0
20240709,153400,185687221,1660,1660,1660,1660,0
20240709,153300,185687221,1660,1660,1660,1660,0
20240709,153200,185687221,1660,1660,1660,1660,0
20240709,153100,185687221,1660,1660,1660,1660,0
20240709,153000,185687221,1660,1660,1660,1660,1091
20240709,152900,183876161,1650,1650,1650,1650,0
20240709,152800,183876161,1650,1650,1650,1650,0
20240709,152700,183876161,1650,1650,1650,1650,0
20240709,152600,183876161,1650,1650,1650,1650,0
20240709,152500,183876161,1650,1650,1650,1650,0
20240709,152400,183876161,1650,1650,1650,1650,0
20240709,152300,183876161,1650,1650,1650,1650,0
20240709,152200,183876161,1650,1650,1650,1650,0
20240709,152100,183876161,1650,1650,1650,1650,0
20240709,152000,183876161,1650,1650,1650,1650,0
20240709,151900,183876161,1650,1650,1650,1650,16
20240709,151800,183849761,1653,1650,1653,1650,525
20240709,151700,182982209,1652,1652,1652,1652,3
20240709,151600,182977253,1649,1649,1649,1649,200
20240709,151500,182647453,1649,1649,1649,1649,200
20240709,151400,182317653,1649,1649,1649,1649,33
20240709,151300,182263236,1651,1651,1651,1651,20
20240709,151200,182230216,1650,1651,1651,1649,299
20240709,151100,181737110,1651,1650,1651,1648,1432
20240709,151000,179377099,1655,1655,1655,1655,23
20240709,150900,179339034,1648,1650,1656,1648,3703
20240709,150800,173232946,1657,1657,1657,1650,202
20240709,150700,172899523,1656,1656,1656,1656,254
20240709,150600,172478899,1657,1657,1657,1657,4
20240709,150500,172472271,1658,1658,1658,1658,0
20240709,150400,172472271,1658,1658,1658,1658,0
20240709,150300,172472271,1658,1658,1658,1658,0
20240709,150200,172472271,1658,1658,1658,1658,0
20240709,150100,172472271,1658,1658,1658,1658,0
20240709,150000,172472271,1658,1658,1658,1658,265
20240709,145900,172032901,1658,1658,1658,1658,38
20240709,145800,171969897,1659,1659,1659,1659,0
20240709,145700,171969897,1659,1659,1659,1659,0
20240709,145600,171969897,1659,1659,1659,1659,1
20240709,145500,171968238,1657,1657,1657,1657,0
20240709,145400,171968238,1657,1657,1657,1657,0
20240709,145300,171968238,1657,1656,1660,1656,1001
20240709,145200,170309027,1657,1652,1657,1652,1000
20240709,145100,168655490,1654,1654,1654,1654,0
20240709,145000,168655490,1654,1654,1654,1654,0
20240709,144900,168655490,1654,1654,1654,1654,0
20240709,144800,168655490,1654,1654,1654,1654,0
20240709,144700,168655490,1654,1654,1654,1654,0
20240709,144600,168655490,1654,1654,1654,1654,0
20240709,144500,168655490,1654,1654,1654,1654,3
20240709,144400,168650528,1654,1654,1654,1649,262
20240709,144300,168218180,1655,1655,1655,1655,0
20240709,144200,168218180,1655,1655,1655,1655,0
20240709,144100,168218180,1655,1655,1655,1655,0
20240709,144000,168218180,1655,1655,1655,1655,345
20240709,143900,167647205,1655,1655,1655,1655,0
20240709,143800,167647205,1655,1655,1655,1655,0
20240709,143700,167647205,1655,1655,1655,1655,0
20240709,143600,167647205,1655,1655,1655,1655,10
20240709,143500,167630655,1655,1655,1655,1655,1
20240709,143400,167629000,1650,1650,1650,1650,1319
20240709,143300,165452650,1651,1656,1656,1651,712
20240709,143200,164276628,1657,1657,1657,1657,0
20240709,143100,164276628,1657,1657,1657,1657,0
20240709,143000,164276628,1657,1657,1657,1657,0
20240709,142900,164276628,1657,1657,1657,1657,0
20240709,142800,164276628,1657,1656,1657,1656,361
20240709,142700,163678632,1656,1654,1656,1654,870
20240709,142600,162238226,1656,1656,1656,1656,0
20240709,142500,162238226,1656,1656,1656,1656,0
20240709,142400,162238226,1656,1656,1656,1656,0
20240709,142300,162238226,1656,1656,1656,1656,0
20240709,142200,162238226,1656,1656,1656,1656,0
20240709,142100,162238226,1656,1656,1656,1656,1
20240709,142000,162236570,1656,1656,1656,1656,0
20240709,141900,162236570,1656,1656,1656,1656,1
20240709,141800,162234914,1656,1655,1656,1655,500
20240709,141700,161407321,1655,1655,1655,1655,0
20240709,141600,161407321,1655,1652,1655,1652,1016
20240709,141500,159728262,1652,1652,1652,1652,0
20240709,141400,159728262,1652,1652,1652,1652,400
20240709,141300,159067462,1652,1652,1652,1652,1
20240709,141200,159065810,1652,1652,1652,1652,1
20240709,141100,159064158,1650,1650,1650,1650,0
20240709,141000,159064158,1650,1651,1651,1650,304
20240709,140900,158562437,1652,1652,1652,1652,0
20240709,140800,158562437,1652,1652,1652,1652,50
20240709,140700,158479837,1652,1652,1652,1652,10
20240709,140600,158463317,1652,1652,1652,1652,0
20240709,140500,158463317,1652,1651,1652,1651,286
20240709,140400,157991130,1651,1651,1651,1651,0
20240709,140300,157991130,1651,1651,1651,1651,1
20240709,140200,157989479,1651,1651,1651,1651,1
20240709,140100,157987828,1650,1650,1650,1650,149
20240709,140000,157741978,1650,1650,1650,1650,400
20240709,135900,157081978,1650,1650,1650,1650,0
20240709,135800,157081978,1650,1650,1650,1650,20
20240709,135700,157048978,1650,1650,1650,1650,3118
20240709,135600,151904278,1650,1650,1650,1650,1
20240709,135500,151902628,1649,1649,1649,1649,0
20240709,135400,151902628,1649,1649,1649,1649,1090
20240709,135300,150105218,1649,1649,1649,1649,22
20240709,135200,150068940,1650,1650,1650,1650,186
20240709,135100,149762040,1650,1650,1650,1650,304
20240709,135000,149260440,1650,1650,1650,1650,7
20240709,134900,149248890,1650,1650,1650,1650,0
20240709,134800,149248890,1650,1650,1650,1650,0
20240709,134700,149248890,1650,1650,1650,1650,0
20240709,134600,149248890,1650,1650,1650,1650,2
20240709,134500,149245590,1650,1649,1650,1649,964
20240709,134400,147655953,1649,1649,1649,1649,1000
20240709,134300,146006953,1648,1648,1648,1648,0
20240709,134200,146006953,1648,1648,1648,1648,800
20240709,134100,144688553,1649,1649,1649,1649,70
20240709,134000,144573123,1649,1649,1649,1649,40
20240709,133900,144507163,1649,1650,1650,1649,5912
20240709,133800,134757295,1651,1651,1651,1650,339
20240709,133700,134197626,1651,1651,1651,1651,201
20240709,133600,133865775,1651,1649,1651,1649,21
20240709,133500,133831144,1651,1651,1651,1651,0
20240709,133400,133831144,1651,1651,1651,1651,1
20240709,133300,133829493,1651,1651,1651,1651,1
20240709,133200,133827842,1649,1649,1649,1649,64
20240709,133100,133722306,1650,1650,1650,1650,6
20240709,133000,133712406,1650,1650,1650,1650,3956
20240709,132900,127185006,1650,1650,1650,1650,0
20240709,132800,127185006,1650,1650,1650,1650,1
20240709,132700,127183356,1652,1652,1652,1652,0
20240709,132600,127183356,1652,1651,1652,1651,1010
20240709,132500,125514846,1653,1653,1653,1651,3458
20240709,132400,119803618,1654,1654,1654,1654,7
20240709,132300,119792040,1654,1654,1654,1654,0
20240709,132200,119792040,1654,1654,1654,1654,0
20240709,132100,119792040,1654,1654,1654,1654,4
20240709,132000,119785424,1654,1654,1654,1654,560
20240709,131900,118859184,1656,1656,1656,1656,0
20240709,131800,118859184,1656,1656,1656,1656,1
20240709,131700,118857528,1656,1656,1656,1656,0
20240709,131600,118857528,1656,1656,1656,1656,0
20240709,131500,118857528,1656,1655,1656,1655,331
20240709,131400,118309423,1657,1657,1657,1657,0
20240709,131300,118309423,1657,1657,1657,1657,0
20240709,131200,118309423,1657,1657,1657,1657,0
20240709,131100,118309423,1657,1657,1657,1657,57
20240709,131000,118214974,1657,1657,1657,1657,0
20240709,130900,118214974,1657,1657,1657,1657,0
20240709,130800,118214974,1657,1657,1657,1657,1
20240709,130700,118213317,1656,1656,1656,1656,2
20240709,130600,118210005,1656,1656,1656,1656,400
20240709,130500,117547605,1656,1654,1656,1654,800
20240709,130400,116223847,1656,1656,1656,1656,20
20240709,130300,116190727,1656,1656,1656,1656,0
20240709,130200,116190727,1656,1656,1656,1656,29
20240709,130100,116142703,1656,1654,1656,1654,42
20240709,130000,116073233,1656,1656,1656,1656,0
20240709,125900,116073233,1656,1656,1656,1656,10
20240709,125800,116056673,1656,1656,1656,1656,3
20240709,125700,116051705,1656,1656,1656,1656,0
20240709,125600,116051705,1656,1656,1656,1656,0
20240709,125500,116051705,1656,1656,1656,1656,0
20240709,125400,116051705,1656,1654,1656,1654,39
20240709,125300,115987197,1656,1656,1656,1656,0
20240709,125200,115987197,1656,1656,1656,1656,0
20240709,125100,115987197,1656,1656,1656,1656,0
20240709,125000,115987197,1656,1656,1656,1656,0
20240709,124900,115987197,1656,1656,1656,1656,0
20240709,124800,115987197,1656,1656,1656,1656,0
20240709,124700,115987197,1656,1656,1656,1656,0
20240709,124600,115987197,1656,1656,1656,1656,2
20240709,124500,115983885,1656,1656,1656,1656,0
20240709,124400,115983885,1656,1656,1656,1656,0
20240709,124300,115983885,1656,1656,1656,1656,536
20240709,124200,115096269,1658,1656,1658,1656,2
20240709,124100,115092955,1658,1657,1658,1657,174
20240709,124000,114804571,1658,1658,1658,1658,0
20240709,123900,114804571,1658,1658,1658,1658,0
20240709,123800,114804571,1658,1657,1658,1657,423
20240709,123700,114103659,1657,1657,1657,1657,1
20240709,123600,114102002,1656,1656,1656,1656,735
20240709,123500,112884842,1657,1657,1657,1657,0
20240709,123400,112884842,1657,1654,1657,1654,34
20240709,123300,112828519,1654,1654,1654,1654,35
20240709,123200,112770629,1654,1654,1654,1654,1
20240709,123100,112768975,1654,1654,1654,1654,0
20240709,123000,112768975,1654,1654,1654,1654,0
20240709,122900,112768975,1654,1654,1654,1654,38
20240709,122800,112706123,1655,1655,1655,1655,0
20240709,122700,112706123,1655,1655,1655,1655,130
20240709,122600,112490973,1655,1655,1655,1655,0
20240709,122500,112490973,1655,1655,1655,1655,50
20240709,122400,112408223,1655,1655,1655,1655,0
20240709,122300,112408223,1655,1655,1655,1655,0
20240709,122200,112408223,1655,1655,1655,1655,97
20240709,122100,112247688,1656,1656,1656,1656,51
20240709,122000,112163232,1656,1656,1656,1656,0
20240709,121900,112163232,1656,1656,1656,1656,0
20240709,121800,112163232,1656,1656,1656,1656,318
20240709,121700,111636624,1656,1658,1658,1656,2406
20240709,121600,107649025,1658,1658,1658,1658,149
20240709,121500,107401983,1658,1658,1658,1658,0
20240709,121400,107401983,1658,1658,1658,1658,0
20240709,121300,107401983,1658,1658,1658,1658,39
20240709,121200,107337321,1658,1658,1658,1658,0
20240709,121100,107337321,1658,1658,1658,1658,38
20240709,121000,107274317,1660,1660,1660,1660,0
20240709,120900,107274317,1660,1660,1660,1660,0
20240709,120800,107274317,1660,1660,1660,1660,0
20240709,120700,107274317,1660,1660,1660,1660,6
20240709,120600,107264357,1658,1658,1658,1658,43
20240709,120500,107193063,1660,1660,1660,1660,0
20240709,120400,107193063,1660,1660,1660,1660,0
20240709,120300,107193063,1660,1660,1660,1660,0
20240709,120200,107193063,1660,1660,1660,1660,0
20240709,120100,107193063,1660,1660,1660,1660,0
20240709,120000,107193063,1660,1660,1660,1660,0
20240709,115900,107193063,1660,1658,1660,1658,1085
20240709,115800,105394033,1660,1660,1660,1660,0
20240709,115700,105394033,1660,1660,1660,1660,1
20240709,115600,105392373,1660,1659,1660,1659,13
20240709,115500,105370805,1659,1659,1659,1659,1224
20240709,115400,103340189,1660,1660,1660,1660,1
20240709,115300,103338529,1659,1659,1659,1659,21
20240709,115200,103303690,1659,1659,1659,1659,22
20240709,115100,103267192,1659,1659,1659,1659,0
20240709,115000,103267192,1659,1659,1659,1659,21
20240709,114900,103232353,1659,1659,1659,1659,0
20240709,114800,103232353,1659,1659,1659,1659,121
20240709,114700,103031614,1659,1659,1659,1659,0
20240709,114600,103031614,1659,1659,1659,1659,17
20240709,114500,103003411,1659,1659,1659,1659,981
20240709,114400,101375932,1660,1660,1660,1660,0
20240709,114300,101375932,1660,1659,1660,1659,19
20240709,114200,101344405,1660,1660,1660,1660,0
20240709,114100,101344405,1660,1660,1660,1659,21
20240709,114000,101309563,1659,1660,1660,1659,8
20240709,113900,101296289,1659,1659,1659,1659,0
20240709,113800,101296289,1659,1659,1659,1659,35
20240709,113700,101238224,1658,1658,1658,1658,18
20240709,113600,101208380,1659,1659,1659,1659,86
20240709,113500,101065706,1659,1659,1659,1659,0
20240709,113400,101065706,1659,1659,1659,1659,0
20240709,113300,101065706,1659,1659,1659,1659,1
20240709,113200,101064047,1659,1657,1659,1657,214
20240709,113100,100709185,1656,1656,1656,1656,14
20240709,113000,100686001,1656,1656,1656,1656,14
20240709,112900,100662817,1656,1656,1656,1656,14
20240709,112800,100639633,1656,1656,1656,1656,0
20240709,112700,100639633,1656,1657,1657,1656,215
20240709,112600,100283393,1656,1656,1656,1656,14
20240709,112500,100260209,1656,1656,1656,1656,14
20240709,112400,100237025,1656,1656,1656,1656,15
20240709,112300,100212185,1656,1657,1657,1656,15
20240709,112200,100187344,1657,1657,1657,1656,28
20240709,112100,100140962,1656,1655,1656,1655,82
20240709,112000,100005183,1655,1656,1656,1655,50
20240709,111900,99922429,1657,1657,1657,1657,70
20240709,111800,99806439,1657,1657,1657,1657,0
20240709,111700,99806439,1657,1657,1657,1657,0
20240709,111600,99806439,1657,1657,1657,1657,0
20240709,111500,99806439,1657,1657,1657,1657,4
20240709,111400,99799811,1658,1655,1658,1655,16
20240709,111300,99773328,1655,1655,1655,1655,17
20240709,111200,99745193,1658,1658,1658,1658,0
20240709,111100,99745193,1658,1655,1658,1655,18
20240709,111000,99715400,1658,1656,1658,1655,5401
20240709,110900,90776511,1658,1656,1658,1656,19
20240709,110800,90745045,1658,1658,1658,1658,0
20240709,110700,90745045,1658,1657,1658,1656,86
20240709,110600,90602614,1657,1657,1657,1657,0
20240709,110500,90602614,1657,1657,1657,1657,0
20240709,110400,90602614,1657,1657,1657,1657,0
20240709,110300,90602614,1657,1657,1657,1657,0
20240709,110200,90602614,1657,1658,1658,1657,19
20240709,110100,90571130,1657,1657,1657,1657,0
20240709,110000,90571130,1657,1657,1657,1657,20
20240709,105900,90537990,1657,1657,1657,1657,20
20240709,105800,90504850,1657,1657,1657,1657,0
20240709,105700,90504850,1657,1657,1657,1657,21
20240709,105600,90470053,1658,1658,1658,1658,1
20240709,105500,90468395,1657,1657,1657,1657,20
20240709,105400,90435255,1657,1657,1657,1657,73
20240709,105300,90314294,1658,1658,1658,1658,0
20240709,105200,90314294,1658,1658,1658,1658,0
20240709,105100,90314294,1658,1658,1658,1658,0
20240709,105000,90314294,1658,1656,1658,1656,1035
20240709,104900,88600332,1655,1658,1658,1655,289
20240709,104800,88121951,1658,1658,1658,1658,12
20240709,104700,88102055,1658,1658,1658,1658,304
20240709,104600,87598023,1658,1658,1658,1658,156
20240709,104500,87339375,1658,1657,1658,1656,335
20240709,104400,86784183,1655,1657,1657,1655,278
20240709,104300,86323593,1657,1657,1657,1657,0
20240709,104200,86323593,1657,1657,1657,1657,0
20240709,104100,86323593,1657,1656,1657,1655,2151
20240709,104000,82763119,1656,1656,1656,1656,38
20240709,103900,82700191,1657,1657,1657,1657,0
20240709,103800,82700191,1657,1657,1657,1657,0
20240709,103700,82700191,1657,1657,1657,1657,5
20240709,103600,82691906,1657,1657,1657,1657,0
20240709,103500,82691906,1657,1656,1657,1656,39
20240709,103400,82627321,1657,1656,1657,1656,2364
20240709,103300,78712536,1656,1656,1656,1655,1922
20240709,103200,75529723,1656,1655,1656,1655,30
20240709,103100,75480071,1656,1656,1656,1656,1
20240709,103000,75478415,1655,1656,1656,1655,21
20240709,102900,75443658,1656,1656,1656,1656,60
20240709,102800,75344298,1659,1659,1659,1659,0
20240709,102700,75344298,1659,1659,1659,1659,0
20240709,102600,75344298,1659,1659,1659,1659,0
20240709,102500,75344298,1659,1659,1659,1659,0
20240709,102400,75344298,1659,1659,1659,1659,5
20240709,102300,75336003,1658,1658,1658,1658,78
20240709,102200,75206679,1658,1658,1658,1658,400
20240709,102100,74543479,1659,1658,1659,1658,131
20240709,102000,74326180,1659,1659,1659,1659,0
20240709,101900,74326180,1659,1659,1659,1659,0
20240709,101800,74326180,1659,1659,1659,1659,20
20240709,101700,74293000,1658,1658,1658,1658,430
20240709,101600,73580060,1659,1658,1659,1658,39
20240709,101500,73515397,1659,1659,1659,1659,0
20240709,101400,73515397,1659,1658,1659,1658,2477
20240709,101300,69408530,1658,1658,1658,1658,1
20240709,101200,69406872,1654,1654,1654,1654,38
20240709,101100,69344020,1658,1658,1658,1658,20
20240709,101000,69310860,1658,1658,1658,1658,11
20240709,100900,69292622,1658,1658,1658,1655,11017
20240709,100800,51052613,1658,1658,1658,1658,3
20240709,100700,51047639,1659,1658,1659,1658,2
20240709,100600,51044322,1659,1657,1659,1657,95
20240709,100500,50886905,1658,1658,1658,1658,4
20240709,100400,50880273,1658,1658,1659,1658,5
20240709,100300,50871980,1660,1660,1660,1660,5
20240709,100200,50863680,1660,1657,1660,1657,4
20240709,100100,50857048,1657,1656,1659,1656,46
20240709,100000,50780867,1658,1658,1658,1658,547
20240709,095900,49873941,1658,1661,1661,1658,96
20240709,095800,49714721,1662,1662,1662,1662,0
20240709,095700,49714721,1662,1662,1662,1662,0
20240709,095600,49714721,1662,1660,1662,1659,63
20240709,095500,49610147,1659,1659,1659,1659,38
20240709,095400,49547105,1659,1661,1661,1659,106
20240709,095300,49371141,1661,1661,1661,1661,1
20240709,095200,49369480,1662,1661,1662,1661,43
20240709,095100,49298056,1661,1659,1661,1658,92
20240709,095000,49145442,1661,1661,1661,1661,23
20240709,094900,49107239,1661,1661,1661,1661,0
20240709,094800,49107239,1661,1662,1662,1661,202
20240709,094700,48771517,1662,1662,1662,1662,202
20240709,094600,48435793,1662,1662,1662,1662,107
20240709,094500,48257959,1662,1658,1662,1658,16
20240709,094400,48231403,1658,1658,1658,1658,4427
20240709,094300,40891437,1655,1655,1655,1655,407
20240709,094200,40217852,1655,1655,1655,1655,50
20240709,094100,40135102,1655,1655,1658,1654,2037
20240709,094000,36765598,1655,1656,1656,1655,4481
20240709,093900,29346462,1657,1657,1657,1657,398
20240709,093800,28686976,1656,1656,1656,1656,500
20240709,093700,27858976,1655,1657,1657,1655,42
20240709,093600,27789458,1657,1658,1658,1656,794
20240709,093500,26474393,1658,1658,1658,1658,70
20240709,093400,26358333,1662,1662,1662,1662,1
20240709,093300,26356671,1655,1658,1658,1655,872
20240709,093200,24911421,1660,1660,1660,1660,0
20240709,093100,24911421,1660,1660,1660,1660,100
20240709,093000,24745421,1663,1660,1663,1660,110
20240709,092900,24562630,1659,1656,1662,1656,160
20240709,092800,24296910,1656,1656,1656,1656,0
20240709,092700,24296910,1656,1662,1662,1656,11
20240709,092600,24278688,1656,1656,1656,1656,10
20240709,092500,24262128,1663,1663,1663,1663,1
20240709,092400,24260465,1654,1655,1655,1654,2
20240709,092300,24257156,1655,1656,1656,1655,4500
20240709,092200,16809456,1656,1662,1663,1656,107
20240709,092100,16631845,1662,1659,1662,1658,7
20240709,092000,16620221,1655,1664,1664,1655,401
20240709,091900,15956557,1655,1655,1655,1655,1
20240709,091800,15954902,1665,1654,1665,1654,8
20240709,091700,15941642,1654,1654,1654,1654,1
20240709,091600,15939988,1668,1668,1668,1668,1
20240709,091500,15938320,1653,1661,1669,1653,5772
20240709,091400,6354683,1669,1669,1669,1669,2
20240709,091300,6351345,1669,1669,1669,1669,0
20240709,091200,6351345,1669,1669,1669,1669,52
20240709,091100,6264557,1670,1670,1670,1670,0
20240709,091000,6264557,1670,1670,1670,1670,0
20240709,090900,6264557,1670,1661,1670,1661,635
20240709,090800,5204901,1669,1669,1669,1669,20
20240709,090700,5171521,1670,1670,1670,1670,64
20240709,090600,5064641,1670,1669,1670,1669,502
20240709,090500,4226772,1670,1670,1670,1670,20
20240709,090400,4193372,1670,1670,1670,1670,0
20240709,090300,4193372,1670,1670,1670,1670,0
20240709,090200,4193372,1670,1670,1670,1670,10
20240709,090100,4176672,1673,1673,1673,1673,0
20240709,090000,4176672,1673,1660,1673,1660,2516