stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240711,190600,423187373,1611,1611,1611,1611,190
20240711,190500,423187373,1611,1611,1611,1611,0
20240711,190400,423187373,1611,1611,1611,1611,0
20240711,190300,423187373,1611,1611,1611,1611,0
20240711,190200,423187373,1611,1611,1611,1611,0
20240711,190100,423187373,1611,1611,1611,1611,0
20240711,190000,423187373,1611,1611,1611,1611,0
20240711,185900,423187373,1611,1611,1611,1611,0
20240711,185800,423187373,1611,1611,1611,1611,0
20240711,185700,423187373,1611,1611,1611,1611,0
20240711,185600,423187373,1611,1611,1611,1611,0
20240711,185500,423187373,1611,1611,1611,1611,0
20240711,185400,423187373,1611,1611,1611,1611,0
20240711,185300,423187373,1611,1611,1611,1611,0
20240711,185200,423187373,1611,1611,1611,1611,0
20240711,185100,423187373,1611,1611,1611,1611,0
20240711,185000,423187373,1611,1611,1611,1611,0
20240711,184900,423187373,1611,1611,1611,1611,0
20240711,184800,423187373,1611,1611,1611,1611,0
20240711,184700,423187373,1611,1611,1611,1611,0
20240711,184600,423187373,1611,1611,1611,1611,0
20240711,184500,423187373,1611,1611,1611,1611,0
20240711,184400,423187373,1611,1611,1611,1611,0
20240711,184300,423187373,1611,1611,1611,1611,0
20240711,184200,423187373,1611,1611,1611,1611,0
20240711,184100,423187373,1611,1611,1611,1611,0
20240711,184000,423187373,1611,1611,1611,1611,0
20240711,183900,423187373,1611,1611,1611,1611,0
20240711,183800,423187373,1611,1611,1611,1611,0
20240711,183700,423187373,1611,1611,1611,1611,0
20240711,183600,423187373,1611,1611,1611,1611,190
20240711,183500,423187373,1611,1611,1611,1611,0
20240711,183400,423187373,1611,1611,1611,1611,0
20240711,183300,423187373,1611,1611,1611,1611,0
20240711,183200,423187373,1611,1611,1611,1611,0
20240711,183100,423187373,1611,1611,1611,1611,0
20240711,183000,423187373,1611,1611,1611,1611,0
20240711,182900,423187373,1611,1611,1611,1611,0
20240711,182800,423187373,1611,1611,1611,1611,0
20240711,182700,423187373,1611,1611,1611,1611,0
20240711,182600,423187373,1611,1611,1611,1611,0
20240711,182500,423187373,1611,1611,1611,1611,0
20240711,182400,423187373,1611,1611,1611,1611,0
20240711,182300,423187373,1611,1611,1611,1611,0
20240711,182200,423187373,1611,1611,1611,1611,0
20240711,182100,423187373,1611,1611,1611,1611,0
20240711,182000,423187373,1611,1611,1611,1611,0
20240711,181900,423187373,1611,1611,1611,1611,0
20240711,181800,423187373,1611,1611,1611,1611,0
20240711,181700,423187373,1611,1611,1611,1611,0
20240711,181600,423187373,1611,1611,1611,1611,0
20240711,181500,423187373,1611,1611,1611,1611,0
20240711,181400,423187373,1611,1611,1611,1611,0
20240711,181300,423187373,1611,1611,1611,1611,0
20240711,181200,423187373,1611,1611,1611,1611,0
20240711,181100,423187373,1611,1611,1611,1611,0
20240711,181000,423187373,1611,1611,1611,1611,0
20240711,180900,423187373,1611,1611,1611,1611,0
20240711,180800,423187373,1611,1611,1611,1611,0
20240711,180700,423187373,1611,1611,1611,1611,0
20240711,180600,423187373,1611,1611,1611,1611,190
20240711,180500,423187373,1611,1611,1611,1611,0
20240711,180400,423187373,1611,1611,1611,1611,0
20240711,180300,423187373,1611,1611,1611,1611,0
20240711,180200,423187373,1611,1611,1611,1611,0
20240711,180100,423187373,1611,1611,1611,1611,0
20240711,180000,423187373,1611,1611,1611,1611,0
20240711,175900,423187373,1611,1611,1611,1611,0
20240711,175800,423187373,1611,1611,1611,1611,0
20240711,175700,423187373,1611,1611,1611,1611,0
20240711,175600,423187373,1611,1611,1611,1611,0
20240711,175500,423187373,1611,1611,1611,1611,0
20240711,175400,423187373,1611,1611,1611,1611,0
20240711,175300,423187373,1611,1611,1611,1611,0
20240711,175200,423187373,1611,1611,1611,1611,0
20240711,175100,423187373,1611,1611,1611,1611,0
20240711,175000,423187373,1611,1611,1611,1611,0
20240711,174900,423187373,1611,1611,1611,1611,0
20240711,174800,423187373,1611,1611,1611,1611,0
20240711,174700,423187373,1611,1611,1611,1611,0
20240711,174600,423187373,1611,1611,1611,1611,0
20240711,174500,423187373,1611,1611,1611,1611,0
20240711,174400,423187373,1611,1611,1611,1611,0
20240711,174300,423187373,1611,1611,1611,1611,0
20240711,174200,423187373,1611,1611,1611,1611,0
20240711,174100,423187373,1611,1611,1611,1611,0
20240711,174000,423187373,1611,1611,1611,1611,0
20240711,173900,423187373,1611,1611,1611,1611,0
20240711,173800,423187373,1611,1611,1611,1611,0
20240711,173700,423187373,1611,1611,1611,1611,0
20240711,173600,423187373,1611,1611,1611,1611,190
20240711,173500,423187373,1611,1611,1611,1611,0
20240711,173400,423187373,1611,1611,1611,1611,0
20240711,173300,423187373,1611,1611,1611,1611,0
20240711,173200,423187373,1611,1611,1611,1611,0
20240711,173100,423187373,1611,1611,1611,1611,0
20240711,173000,423187373,1611,1611,1611,1611,0
20240711,172900,423187373,1611,1611,1611,1611,0
20240711,172800,423187373,1611,1611,1611,1611,0
20240711,172700,423187373,1611,1611,1611,1611,0
20240711,172600,423187373,1611,1611,1611,1611,0
20240711,172500,423187373,1611,1611,1611,1611,0
20240711,172400,423187373,1611,1611,1611,1611,0
20240711,172300,423187373,1611,1611,1611,1611,0
20240711,172200,423187373,1611,1611,1611,1611,0
20240711,172100,423187373,1611,1611,1611,1611,0
20240711,172000,423187373,1611,1611,1611,1611,0
20240711,171900,423187373,1611,1611,1611,1611,0
20240711,171800,423187373,1611,1611,1611,1611,0
20240711,171700,423187373,1611,1611,1611,1611,0
20240711,171600,423187373,1611,1611,1611,1611,0
20240711,171500,423187373,1611,1611,1611,1611,0
20240711,171400,423187373,1611,1611,1611,1611,0
20240711,171300,423187373,1611,1611,1611,1611,0
20240711,171200,423187373,1611,1611,1611,1611,0
20240711,171100,423187373,1611,1611,1611,1611,0
20240711,171000,423187373,1611,1611,1611,1611,0
20240711,170900,423187373,1611,1611,1611,1611,0
20240711,170800,423187373,1611,1611,1611,1611,0
20240711,170700,423187373,1611,1611,1611,1611,0
20240711,170600,423187373,1611,1611,1611,1611,190
20240711,170500,423187373,1611,1611,1611,1611,0
20240711,170400,423187373,1611,1611,1611,1611,0
20240711,170300,423187373,1611,1611,1611,1611,0
20240711,170200,423187373,1611,1611,1611,1611,0
20240711,170100,423187373,1611,1611,1611,1611,0
20240711,170000,423187373,1611,1611,1611,1611,0
20240711,165900,423187373,1611,1611,1611,1611,0
20240711,165800,423187373,1611,1611,1611,1611,0
20240711,165700,423187373,1611,1611,1611,1611,0
20240711,165600,423187373,1611,1611,1611,1611,0
20240711,165500,423187373,1611,1611,1611,1611,0
20240711,165400,423187373,1611,1611,1611,1611,0
20240711,165300,423187373,1611,1611,1611,1611,0
20240711,165200,423187373,1611,1611,1611,1611,0
20240711,165100,423187373,1611,1611,1611,1611,0
20240711,165000,423187373,1611,1611,1611,1611,0
20240711,164900,423187373,1611,1611,1611,1611,0
20240711,164800,423187373,1611,1611,1611,1611,0
20240711,164700,423187373,1611,1611,1611,1611,0
20240711,164600,423187373,1611,1611,1611,1611,0
20240711,164500,423187373,1611,1611,1611,1611,0
20240711,164400,423187373,1611,1611,1611,1611,0
20240711,164300,423187373,1611,1611,1611,1611,0
20240711,164200,423187373,1611,1611,1611,1611,0
20240711,164100,423187373,1611,1611,1611,1611,0
20240711,164000,423187373,1611,1611,1611,1611,0
20240711,163900,423187373,1611,1611,1611,1611,0
20240711,163800,423187373,1611,1611,1611,1611,0
20240711,163700,423187373,1611,1611,1611,1611,0
20240711,163600,423187373,1611,1611,1611,1611,190
20240711,163500,423187373,1611,1611,1611,1611,0
20240711,163400,423187373,1611,1611,1611,1611,0
20240711,163300,423187373,1611,1611,1611,1611,0
20240711,163200,423187373,1611,1611,1611,1611,0
20240711,163100,423187373,1611,1611,1611,1611,0
20240711,163000,423187373,1611,1611,1611,1611,0
20240711,162900,423187373,1611,1611,1611,1611,0
20240711,162800,423187373,1611,1611,1611,1611,0
20240711,162700,423187373,1611,1611,1611,1611,0
20240711,162600,423187373,1611,1611,1611,1611,0
20240711,162500,423187373,1611,1611,1611,1611,0
20240711,162400,423187373,1611,1611,1611,1611,0
20240711,162300,423187373,1611,1611,1611,1611,0
20240711,162200,423187373,1611,1611,1611,1611,0
20240711,162100,423187373,1611,1611,1611,1611,0
20240711,162000,423187373,1611,1611,1611,1611,0
20240711,161900,423187373,1611,1611,1611,1611,0
20240711,161800,423187373,1611,1611,1611,1611,0
20240711,161700,423187373,1611,1611,1611,1611,0
20240711,161600,423187373,1611,1611,1611,1611,0
20240711,161500,423187373,1611,1611,1611,1611,0
20240711,161400,423187373,1611,1611,1611,1611,0
20240711,161300,423187373,1611,1611,1611,1611,0
20240711,161200,423187373,1611,1611,1611,1611,0
20240711,161100,423187373,1611,1611,1611,1611,0
20240711,161000,423187373,1611,1611,1611,1611,0
20240711,160900,423187373,1611,1611,1611,1611,0
20240711,160800,423187373,1611,1611,1611,1611,0
20240711,160700,423187373,1611,1611,1611,1611,0
20240711,160600,423187373,1611,1611,1611,1611,190
20240711,160500,423187373,1611,1611,1611,1611,0
20240711,160400,423187373,1611,1611,1611,1611,0
20240711,160300,423187373,1611,1611,1611,1611,0
20240711,160200,423187373,1611,1611,1611,1611,0
20240711,160100,423187373,1611,1611,1611,1611,0
20240711,160000,423187373,1611,1611,1611,1611,0
20240711,155900,423187373,1611,1611,1611,1611,0
20240711,155800,423187373,1611,1611,1611,1611,0
20240711,155700,423187373,1611,1611,1611,1611,0
20240711,155600,423187373,1611,1611,1611,1611,0
20240711,155500,423187373,1611,1611,1611,1611,0
20240711,155400,423187373,1611,1611,1611,1611,0
20240711,155300,423187373,1611,1611,1611,1611,0
20240711,155200,423187373,1611,1611,1611,1611,0
20240711,155100,423187373,1611,1611,1611,1611,0
20240711,155000,423187373,1611,1611,1611,1611,0
20240711,154900,423187373,1611,1611,1611,1611,0
20240711,154800,423187373,1611,1611,1611,1611,0
20240711,154700,423187373,1611,1611,1611,1611,0
20240711,154600,423187373,1611,1611,1611,1611,0
20240711,154500,423187373,1611,1611,1611,1611,0
20240711,154400,423187373,1611,1611,1611,1611,0
20240711,154300,423187373,1611,1611,1611,1611,0
20240711,154200,423187373,1611,1611,1611,1611,0
20240711,154100,423187373,1611,1611,1611,1611,0
20240711,154000,423187373,1611,1611,1611,1611,0
20240711,153900,423187373,1611,1611,1611,1611,0
20240711,153800,423187373,1611,1611,1611,1611,0
20240711,153700,423187373,1611,1611,1611,1611,0
20240711,153600,423187373,1611,1611,1611,1611,190
20240711,153500,423187373,1611,1611,1611,1611,0
20240711,153400,423187373,1611,1611,1611,1611,0
20240711,153300,423187373,1611,1611,1611,1611,0
20240711,153200,423187373,1611,1611,1611,1611,0
20240711,153100,423187373,1611,1611,1611,1611,0
20240711,153000,423187373,1611,1611,1611,1611,190
20240711,152900,422881283,1613,1613,1613,1613,0
20240711,152800,422881283,1613,1613,1613,1613,0
20240711,152700,422881283,1613,1613,1613,1613,0
20240711,152600,422881283,1613,1613,1613,1613,0
20240711,152500,422881283,1613,1613,1613,1613,0
20240711,152400,422881283,1613,1613,1613,1613,0
20240711,152300,422881283,1613,1613,1613,1613,0
20240711,152200,422881283,1613,1613,1613,1613,0
20240711,152100,422881283,1613,1613,1613,1613,0
20240711,152000,422881283,1613,1613,1613,1613,0
20240711,151900,422881283,1613,1609,1613,1609,861
20240711,151800,421495087,1609,1610,1610,1609,972
20240711,151700,419931138,1610,1610,1610,1610,6
20240711,151600,419921478,1609,1609,1609,1609,0
20240711,151500,419921478,1609,1609,1609,1609,0
20240711,151400,419921478,1609,1609,1609,1609,0
20240711,151300,419921478,1609,1609,1609,1609,1002
20240711,151200,418309260,1610,1610,1610,1610,4
20240711,151100,418302820,1609,1609,1609,1609,1094
20240711,151000,416542574,1609,1610,1610,1609,387
20240711,150900,415919729,1611,1612,1612,1611,1083
20240711,150800,414175005,1613,1613,1613,1612,256
20240711,150700,413762330,1612,1612,1612,1612,0
20240711,150600,413762330,1612,1612,1612,1612,36
20240711,150500,413704298,1613,1613,1613,1613,1
20240711,150400,413702685,1612,1612,1612,1612,428
20240711,150300,413012749,1613,1613,1613,1613,0
20240711,150200,413012749,1613,1612,1613,1612,1068
20240711,150100,411290672,1612,1612,1612,1612,181
20240711,150000,410998900,1612,1612,1612,1612,0
20240711,145900,410998900,1612,1612,1612,1612,0
20240711,145800,410998900,1612,1610,1612,1610,198
20240711,145700,410680098,1611,1611,1611,1611,0
20240711,145600,410680098,1611,1611,1611,1611,0
20240711,145500,410680098,1611,1611,1611,1611,0
20240711,145400,410680098,1611,1610,1611,1610,2173
20240711,145300,407179396,1610,1610,1610,1610,639
20240711,145200,406150606,1610,1610,1610,1610,260
20240711,145100,405732006,1610,1610,1610,1610,0
20240711,145000,405732006,1610,1610,1610,1610,0
20240711,144900,405732006,1610,1611,1611,1610,31
20240711,144800,405682095,1608,1608,1608,1608,0
20240711,144700,405682095,1608,1610,1610,1608,5747
20240711,144600,396433722,1609,1609,1609,1609,0
20240711,144500,396433722,1609,1611,1611,1609,6007
20240711,144400,386766407,1611,1611,1611,1611,0
20240711,144300,386766407,1611,1611,1611,1611,400
20240711,144200,386122007,1612,1613,1613,1612,155
20240711,144100,385872144,1613,1613,1613,1613,1
20240711,144000,385870531,1613,1613,1613,1613,8
20240711,143900,385857627,1611,1611,1611,1611,0
20240711,143800,385857627,1611,1611,1611,1611,300
20240711,143700,385374327,1613,1613,1613,1613,31
20240711,143600,385324324,1613,1613,1613,1613,11
20240711,143500,385306581,1612,1613,1613,1612,595
20240711,143400,384347346,1613,1613,1613,1613,3
20240711,143300,384342507,1613,1613,1613,1613,0
20240711,143200,384342507,1613,1613,1613,1613,1
20240711,143100,384340894,1611,1611,1611,1611,0
20240711,143000,384340894,1611,1611,1611,1611,3
20240711,142900,384336061,1613,1613,1613,1613,0
20240711,142800,384336061,1613,1613,1613,1613,5
20240711,142700,384327996,1613,1613,1613,1613,0
20240711,142600,384327996,1613,1613,1613,1613,0
20240711,142500,384327996,1613,1613,1613,1613,0
20240711,142400,384327996,1613,1613,1613,1613,5
20240711,142300,384319931,1613,1613,1613,1613,0
20240711,142200,384319931,1613,1613,1613,1613,0
20240711,142100,384319931,1613,1613,1613,1613,0
20240711,142000,384319931,1613,1613,1613,1613,50
20240711,141900,384239281,1613,1613,1613,1613,0
20240711,141800,384239281,1613,1613,1613,1613,0
20240711,141700,384239281,1613,1613,1613,1613,100
20240711,141600,384077981,1613,1613,1613,1613,2
20240711,141500,384074755,1610,1610,1610,1610,0
20240711,141400,384074755,1610,1610,1610,1610,0
20240711,141300,384074755,1610,1610,1610,1610,0
20240711,141200,384074755,1610,1610,1610,1610,1200
20240711,141100,382142755,1610,1610,1610,1610,2511
20240711,141000,378100045,1610,1612,1612,1610,1000
20240711,140900,376488960,1613,1613,1613,1613,100
20240711,140800,376327660,1613,1613,1613,1613,0
20240711,140700,376327660,1613,1613,1613,1613,103
20240711,140600,376161521,1613,1613,1613,1613,0
20240711,140500,376161521,1613,1613,1613,1613,80
20240711,140400,376032481,1613,1613,1613,1613,0
20240711,140300,376032481,1613,1613,1613,1613,0
20240711,140200,376032481,1613,1613,1613,1613,0
20240711,140100,376032481,1613,1613,1613,1613,0
20240711,140000,376032481,1613,1613,1613,1613,233
20240711,135900,375656652,1613,1613,1613,1613,460
20240711,135800,374914672,1613,1613,1613,1613,0
20240711,135700,374914672,1613,1613,1613,1613,750
20240711,135600,373704922,1612,1612,1612,1612,0
20240711,135500,373704922,1612,1612,1612,1612,596
20240711,135400,372744170,1611,1611,1611,1611,3
20240711,135300,372739337,1612,1612,1612,1612,0
20240711,135200,372739337,1612,1612,1612,1612,200
20240711,135100,372416937,1611,1611,1611,1611,200
20240711,135000,372094737,1612,1612,1612,1612,0
20240711,134900,372094737,1612,1612,1612,1612,3
20240711,134800,372089901,1612,1612,1612,1612,1
20240711,134700,372088289,1612,1612,1612,1612,1000
20240711,134600,370476289,1612,1612,1612,1612,0
20240711,134500,370476289,1612,1612,1612,1612,0
20240711,134400,370476289,1612,1611,1612,1611,1050
20240711,134300,368783739,1611,1611,1611,1611,0
20240711,134200,368783739,1611,1611,1611,1611,10
20240711,134100,368767629,1611,1611,1611,1611,552
20240711,134000,367878357,1610,1612,1612,1610,1387
20240711,133900,365644413,1610,1610,1610,1610,0
20240711,133800,365644413,1610,1610,1610,1610,0
20240711,133700,365644413,1610,1610,1610,1610,0
20240711,133600,365644413,1610,1611,1612,1610,1750
20240711,133500,362825013,1611,1611,1611,1611,0
20240711,133400,362825013,1611,1611,1611,1611,1
20240711,133300,362823402,1612,1610,1612,1610,1209
20240711,133200,360876049,1610,1610,1610,1610,0
20240711,133100,360876049,1610,1610,1610,1610,4
20240711,133000,360869609,1610,1610,1610,1610,100
20240711,132900,360708609,1610,1610,1610,1610,11
20240711,132800,360690899,1610,1610,1610,1610,0
20240711,132700,360690899,1610,1610,1610,1610,111
20240711,132600,360512189,1611,1611,1611,1611,1
20240711,132500,360510578,1611,1610,1611,1610,1351
20240711,132400,358334468,1610,1610,1610,1610,0
20240711,132300,358334468,1610,1610,1610,1610,20
20240711,132200,358302268,1610,1610,1610,1610,0
20240711,132100,358302268,1610,1610,1610,1610,0
20240711,132000,358302268,1610,1610,1610,1610,209
20240711,131900,357965778,1610,1610,1610,1610,1
20240711,131800,357964168,1609,1610,1610,1609,115
20240711,131700,357779033,1610,1610,1610,1610,22
20240711,131600,357743613,1610,1610,1610,1610,0
20240711,131500,357743613,1610,1610,1610,1610,1297
20240711,131400,355655443,1611,1611,1611,1611,0
20240711,131300,355655443,1611,1611,1611,1611,0
20240711,131200,355655443,1611,1611,1611,1611,10
20240711,131100,355639333,1611,1610,1611,1610,274
20240711,131000,355198192,1610,1610,1610,1610,0
20240711,130900,355198192,1610,1610,1610,1610,284
20240711,130800,354740952,1610,1610,1610,1610,250
20240711,130700,354338452,1611,1611,1611,1611,1
20240711,130600,354336841,1609,1610,1610,1609,256
20240711,130500,353924746,1610,1610,1610,1610,0
20240711,130400,353924746,1610,1610,1610,1610,251
20240711,130300,353520636,1609,1609,1609,1609,10
20240711,130200,353504546,1610,1610,1610,1610,31
20240711,130100,353454636,1610,1610,1610,1610,5103
20240711,130000,345238806,1610,1610,1610,1610,640
20240711,125900,344208406,1609,1609,1609,1609,217
20240711,125800,343859253,1609,1609,1609,1609,1621
20240711,125700,341251064,1609,1609,1609,1609,363
20240711,125600,340666997,1609,1609,1609,1609,0
20240711,125500,340666997,1609,1609,1609,1609,1
20240711,125400,340665388,1609,1609,1609,1609,330
20240711,125300,340134418,1608,1609,1609,1608,1546
20240711,125200,337647894,1609,1609,1609,1609,200
20240711,125100,337326094,1609,1609,1609,1609,529
20240711,125000,336474933,1610,1610,1610,1610,0
20240711,124900,336474933,1610,1610,1610,1610,651
20240711,124800,335426823,1610,1610,1610,1610,515
20240711,124700,334597673,1610,1610,1610,1610,485
20240711,124600,333816823,1610,1610,1610,1610,15
20240711,124500,333792673,1609,1609,1609,1609,170
20240711,124400,333519143,1609,1610,1610,1609,1330
20240711,124300,331378223,1609,1609,1609,1609,0
20240711,124200,331378223,1609,1610,1610,1609,1000
20240711,124100,329768412,1611,1611,1611,1611,0
20240711,124000,329768412,1611,1611,1611,1611,11
20240711,123900,329750691,1611,1611,1611,1611,1
20240711,123800,329749080,1609,1610,1611,1608,2437
20240711,123700,325827866,1611,1611,1611,1611,1000
20240711,123600,324216866,1611,1611,1611,1611,0
20240711,123500,324216866,1611,1611,1611,1611,0
20240711,123400,324216866,1611,1610,1611,1610,1001
20240711,123300,322604256,1611,1612,1612,1611,1000
20240711,123200,320992556,1612,1611,1612,1611,378
20240711,123100,320383588,1611,1612,1612,1611,520
20240711,123000,319545867,1612,1612,1612,1612,1060
20240711,122900,317837147,1611,1611,1611,1611,575
20240711,122800,316910822,1611,1611,1611,1611,101
20240711,122700,316748111,1610,1610,1610,1610,0
20240711,122600,316748111,1610,1610,1610,1610,38
20240711,122500,316686931,1610,1610,1610,1610,100
20240711,122400,316525931,1610,1610,1610,1610,300
20240711,122300,316042931,1607,1607,1607,1607,0
20240711,122200,316042931,1607,1610,1610,1607,10000
20240711,122100,299959674,1613,1613,1613,1613,1
20240711,122000,299958061,1612,1612,1612,1612,940
20240711,121900,298442781,1613,1612,1613,1612,846
20240711,121800,297078806,1612,1612,1612,1612,376
20240711,121700,296472694,1612,1610,1612,1610,51
20240711,121600,296390582,1609,1614,1614,1609,11001
20240711,121500,278675621,1615,1615,1615,1615,0
20240711,121400,278675621,1615,1615,1615,1615,1
20240711,121300,278674006,1610,1615,1615,1610,26960
20240711,121200,235216832,1614,1617,1617,1614,2479
20240711,121100,231212615,1617,1617,1617,1617,50
20240711,121000,231131765,1617,1617,1617,1617,0
20240711,120900,231131765,1617,1617,1617,1617,0
20240711,120800,231131765,1617,1617,1617,1617,0
20240711,120700,231131765,1617,1615,1617,1615,440
20240711,120600,230420385,1617,1617,1617,1617,0
20240711,120500,230420385,1617,1617,1617,1617,0
20240711,120400,230420385,1617,1617,1617,1617,10
20240711,120300,230404215,1619,1619,1619,1619,0
20240711,120200,230404215,1619,1619,1619,1619,0
20240711,120100,230404215,1619,1619,1619,1619,0
20240711,120000,230404215,1619,1619,1619,1619,0
20240711,115900,230404215,1619,1619,1619,1619,0
20240711,115800,230404215,1619,1619,1619,1619,145
20240711,115700,230169460,1618,1618,1618,1618,2001
20240711,115600,226931842,1618,1618,1618,1618,0
20240711,115500,226931842,1618,1618,1618,1618,120
20240711,115400,226737682,1613,1613,1613,1613,4231
20240711,115300,219913079,1613,1613,1613,1613,300
20240711,115200,219429179,1613,1613,1613,1613,200
20240711,115100,219106579,1612,1612,1612,1612,0
20240711,115000,219106579,1612,1612,1612,1612,0
20240711,114900,219106579,1612,1612,1612,1612,0
20240711,114800,219106579,1612,1612,1612,1612,0
20240711,114700,219106579,1612,1612,1612,1612,0
20240711,114600,219106579,1612,1612,1612,1612,0
20240711,114500,219106579,1612,1613,1613,1612,3
20240711,114400,219101742,1613,1614,1614,1613,309
20240711,114300,218603315,1613,1613,1613,1613,0
20240711,114200,218603315,1613,1616,1616,1613,1000
20240711,114100,216989151,1615,1616,1616,1615,500
20240711,114000,216181536,1616,1618,1618,1616,481
20240711,113900,215404180,1620,1620,1620,1620,251
20240711,113800,214997560,1617,1617,1617,1617,0
20240711,113700,214997560,1617,1620,1620,1617,566
20240711,113600,214081325,1620,1620,1620,1620,1500
20240711,113500,211651325,1620,1620,1620,1620,1
20240711,113400,211649705,1620,1620,1620,1620,0
20240711,113300,211649705,1620,1620,1620,1620,501
20240711,113200,210838085,1620,1620,1620,1620,2
20240711,113100,210834845,1616,1616,1616,1616,0
20240711,113000,210834845,1616,1616,1616,1616,0
20240711,112900,210834845,1616,1618,1618,1615,420
20240711,112800,210156234,1617,1619,1619,1617,2204
20240711,112700,206591304,1618,1618,1618,1618,1
20240711,112600,206589686,1619,1619,1619,1619,0
20240711,112500,206589686,1619,1621,1621,1619,6050
20240711,112400,196789654,1621,1621,1621,1621,0
20240711,112300,196789654,1621,1621,1621,1621,0
20240711,112200,196789654,1621,1623,1623,1621,1220
20240711,112100,194810634,1621,1622,1622,1621,2563
20240711,112000,190655742,1622,1622,1622,1622,100
20240711,111900,190493542,1623,1623,1623,1623,5
20240711,111800,190485427,1623,1622,1623,1622,182
20240711,111700,190190113,1623,1623,1623,1623,0
20240711,111600,190190113,1623,1623,1623,1623,21
20240711,111500,190156030,1623,1623,1623,1623,1213
20240711,111400,188187331,1624,1624,1624,1624,1
20240711,111300,188185707,1623,1623,1623,1623,2
20240711,111200,188182461,1624,1624,1624,1624,2148
20240711,111100,184694109,1624,1624,1624,1624,31
20240711,111000,184643765,1624,1624,1624,1624,0
20240711,110900,184643765,1624,1624,1624,1624,55
20240711,110800,184554445,1624,1622,1624,1622,25
20240711,110700,184513885,1621,1622,1622,1621,2515
20240711,110600,180436797,1626,1626,1626,1626,24
20240711,110500,180397773,1624,1624,1624,1624,0
20240711,110400,180397773,1624,1624,1624,1623,122
20240711,110300,180199745,1627,1625,1627,1623,2524
20240711,110200,176096332,1626,1626,1626,1626,0
20240711,110100,176096332,1626,1626,1626,1626,0
20240711,110000,176096332,1626,1626,1626,1626,300
20240711,105900,175608532,1626,1626,1626,1626,10
20240711,105800,175592272,1627,1627,1627,1622,23875
20240711,105700,136848446,1627,1627,1627,1627,1000
20240711,105600,135221446,1627,1627,1627,1627,0
20240711,105500,135221446,1627,1633,1633,1627,300
20240711,105400,134732655,1634,1634,1634,1634,112
20240711,105300,134549647,1636,1636,1636,1636,0
20240711,105200,134549647,1636,1636,1636,1636,70
20240711,105100,134435127,1636,1636,1636,1636,6
20240711,105000,134425311,1636,1636,1636,1636,122
20240711,104900,134225719,1636,1636,1636,1635,106
20240711,104800,134052306,1638,1629,1638,1629,11
20240711,104700,134034378,1629,1629,1629,1629,0
20240711,104600,134034378,1629,1627,1629,1627,5
20240711,104500,134026241,1627,1628,1628,1627,108
20240711,104400,133850485,1630,1630,1630,1630,10
20240711,104300,133834185,1630,1630,1630,1630,171
20240711,104200,133555455,1630,1628,1630,1628,2
20240711,104100,133552197,1629,1629,1629,1629,80
20240711,104000,133421877,1629,1629,1629,1625,510
20240711,103900,132592584,1628,1635,1635,1628,19216
20240711,103800,101253968,1635,1635,1635,1635,0
20240711,103700,101253968,1635,1635,1635,1635,0
20240711,103600,101253968,1635,1635,1635,1635,0
20240711,103500,101253968,1635,1635,1635,1635,1000
20240711,103400,99618968,1635,1635,1635,1635,362
20240711,103300,99027098,1635,1635,1635,1635,0
20240711,103200,99027098,1635,1635,1635,1635,7
20240711,103100,99015653,1635,1635,1635,1635,479
20240711,103000,98232488,1635,1637,1637,1635,3907
20240711,102900,91843516,1640,1640,1640,1640,0
20240711,102800,91843516,1640,1640,1640,1640,0
20240711,102700,91843516,1640,1640,1640,1640,0
20240711,102600,91843516,1640,1640,1640,1640,1
20240711,102500,91841876,1640,1640,1640,1640,0
20240711,102400,91841876,1640,1640,1640,1640,112
20240711,102300,91658196,1640,1640,1640,1640,0
20240711,102200,91658196,1640,1640,1640,1640,0
20240711,102100,91658196,1640,1640,1640,1640,0
20240711,102000,91658196,1640,1640,1640,1640,0
20240711,101900,91658196,1640,1639,1640,1635,1096
20240711,101800,89866221,1635,1640,1640,1635,3658
20240711,101700,83883696,1638,1638,1638,1638,0
20240711,101600,83883696,1638,1640,1640,1638,1309
20240711,101500,81738837,1640,1640,1640,1640,0
20240711,101400,81738837,1640,1640,1640,1640,1021
20240711,101300,80064397,1641,1643,1643,1641,2325
20240711,101200,76248832,1645,1645,1645,1645,220
20240711,101100,75886932,1645,1645,1645,1645,0
20240711,101000,75886932,1645,1645,1645,1645,0
20240711,100900,75886932,1645,1645,1645,1645,100
20240711,100800,75722432,1645,1644,1645,1644,129
20240711,100700,75510348,1644,1644,1644,1644,1
20240711,100600,75508704,1645,1645,1645,1645,0
20240711,100500,75508704,1645,1645,1645,1645,0
20240711,100400,75508704,1645,1645,1645,1645,108
20240711,100300,75331044,1645,1645,1645,1645,0
20240711,100200,75331044,1645,1645,1645,1645,0
20240711,100100,75331044,1645,1644,1645,1644,456
20240711,100000,74581180,1643,1643,1643,1643,1
20240711,095900,74579537,1644,1644,1644,1644,0
20240711,095800,74579537,1644,1644,1644,1644,1344
20240711,095700,72370001,1644,1645,1645,1644,300
20240711,095600,71876557,1647,1645,1647,1645,2781
20240711,095500,67299559,1645,1645,1645,1645,0
20240711,095400,67299559,1645,1645,1645,1645,1
20240711,095300,67297914,1645,1645,1645,1645,306
20240711,095200,66794544,1645,1644,1645,1644,153
20240711,095100,66543007,1644,1643,1644,1643,5
20240711,095000,66534790,1644,1644,1644,1644,0
20240711,094900,66534790,1644,1642,1644,1642,50
20240711,094800,66452650,1642,1642,1642,1642,100
20240711,094700,66288450,1642,1642,1642,1642,16
20240711,094600,66262178,1642,1643,1643,1642,1011
20240711,094500,64602106,1644,1644,1644,1644,0
20240711,094400,64602106,1644,1644,1644,1644,173
20240711,094300,64317694,1644,1644,1644,1644,2
20240711,094200,64314406,1644,1644,1644,1644,5
20240711,094100,64306186,1644,1644,1644,1644,0
20240711,094000,64306186,1644,1643,1644,1643,110
20240711,093900,64125355,1643,1643,1643,1643,12
20240711,093800,64105639,1643,1641,1643,1641,779
20240711,093700,62827200,1641,1643,1643,1641,1423
20240711,093600,60492055,1642,1642,1642,1642,0
20240711,093500,60492055,1642,1642,1642,1642,0
20240711,093400,60492055,1642,1643,1644,1642,8
20240711,093300,60478909,1644,1642,1644,1642,13
20240711,093200,60457549,1644,1644,1644,1643,303
20240711,093100,59959419,1644,1644,1644,1644,2
20240711,093000,59956131,1647,1648,1648,1647,123
20240711,092900,59753449,1648,1643,1648,1643,5002
20240711,092800,51523153,1642,1639,1642,1639,5035
20240711,092700,43262791,1639,1636,1639,1636,1070
20240711,092600,41509271,1640,1640,1640,1640,0
20240711,092500,41509271,1640,1640,1640,1640,0
20240711,092400,41509271,1640,1640,1640,1640,0
20240711,092300,41509271,1640,1640,1640,1640,0
20240711,092200,41509271,1640,1639,1640,1639,1015
20240711,092100,39845321,1639,1635,1639,1635,9139
20240711,092000,24902798,1635,1635,1636,1635,375
20240711,091900,24289623,1635,1633,1635,1633,627
20240711,091800,23265622,1633,1635,1635,1633,200
20240711,091700,22939020,1635,1635,1635,1633,451
20240711,091600,22202177,1635,1634,1635,1634,1956
20240711,091500,19004157,1634,1634,1634,1634,10
20240711,091400,18987817,1635,1634,1635,1634,441
20240711,091300,18266939,1634,1633,1634,1633,270
20240711,091200,17825829,1632,1635,1635,1632,2188
20240711,091100,14254189,1635,1635,1635,1635,249
20240711,091000,13847074,1635,1635,1635,1635,0
20240711,090900,13847074,1635,1633,1635,1633,205
20240711,090800,13512009,1634,1634,1634,1634,243
20240711,090700,13114947,1633,1632,1633,1632,100
20240711,090600,12951697,1631,1632,1632,1631,453
20240711,090500,12212553,1633,1633,1633,1633,487
20240711,090400,11417282,1633,1634,1634,1633,133
20240711,090300,11200037,1634,1633,1634,1633,170
20240711,090200,10922307,1633,1633,1633,1633,100
20240711,090100,10759007,1632,1635,1636,1632,4598
20240711,090000,3247324,1635,1636,1636,1635,1984