stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240712,190600,168998004,1599,1599,1599,1599,7681
20240712,190500,168998004,1599,1599,1599,1599,0
20240712,190400,168998004,1599,1599,1599,1599,0
20240712,190300,168998004,1599,1599,1599,1599,0
20240712,190200,168998004,1599,1599,1599,1599,0
20240712,190100,168998004,1599,1599,1599,1599,0
20240712,190000,168998004,1599,1599,1599,1599,0
20240712,185900,168998004,1599,1599,1599,1599,0
20240712,185800,168998004,1599,1599,1599,1599,0
20240712,185700,168998004,1599,1599,1599,1599,0
20240712,185600,168998004,1599,1599,1599,1599,0
20240712,185500,168998004,1599,1599,1599,1599,0
20240712,185400,168998004,1599,1599,1599,1599,0
20240712,185300,168998004,1599,1599,1599,1599,0
20240712,185200,168998004,1599,1599,1599,1599,0
20240712,185100,168998004,1599,1599,1599,1599,0
20240712,185000,168998004,1599,1599,1599,1599,0
20240712,184900,168998004,1599,1599,1599,1599,0
20240712,184800,168998004,1599,1599,1599,1599,0
20240712,184700,168998004,1599,1599,1599,1599,0
20240712,184600,168998004,1599,1599,1599,1599,0
20240712,184500,168998004,1599,1599,1599,1599,0
20240712,184400,168998004,1599,1599,1599,1599,0
20240712,184300,168998004,1599,1599,1599,1599,0
20240712,184200,168998004,1599,1599,1599,1599,0
20240712,184100,168998004,1599,1599,1599,1599,0
20240712,184000,168998004,1599,1599,1599,1599,0
20240712,183900,168998004,1599,1599,1599,1599,0
20240712,183800,168998004,1599,1599,1599,1599,0
20240712,183700,168998004,1599,1599,1599,1599,0
20240712,183600,168998004,1599,1599,1599,1599,7681
20240712,183500,168998004,1599,1599,1599,1599,0
20240712,183400,168998004,1599,1599,1599,1599,0
20240712,183300,168998004,1599,1599,1599,1599,0
20240712,183200,168998004,1599,1599,1599,1599,0
20240712,183100,168998004,1599,1599,1599,1599,0
20240712,183000,168998004,1599,1599,1599,1599,0
20240712,182900,168998004,1599,1599,1599,1599,0
20240712,182800,168998004,1599,1599,1599,1599,0
20240712,182700,168998004,1599,1599,1599,1599,0
20240712,182600,168998004,1599,1599,1599,1599,0
20240712,182500,168998004,1599,1599,1599,1599,0
20240712,182400,168998004,1599,1599,1599,1599,0
20240712,182300,168998004,1599,1599,1599,1599,0
20240712,182200,168998004,1599,1599,1599,1599,0
20240712,182100,168998004,1599,1599,1599,1599,0
20240712,182000,168998004,1599,1599,1599,1599,0
20240712,181900,168998004,1599,1599,1599,1599,0
20240712,181800,168998004,1599,1599,1599,1599,0
20240712,181700,168998004,1599,1599,1599,1599,0
20240712,181600,168998004,1599,1599,1599,1599,0
20240712,181500,168998004,1599,1599,1599,1599,0
20240712,181400,168998004,1599,1599,1599,1599,0
20240712,181300,168998004,1599,1599,1599,1599,0
20240712,181200,168998004,1599,1599,1599,1599,0
20240712,181100,168998004,1599,1599,1599,1599,0
20240712,181000,168998004,1599,1599,1599,1599,0
20240712,180900,168998004,1599,1599,1599,1599,0
20240712,180800,168998004,1599,1599,1599,1599,0
20240712,180700,168998004,1599,1599,1599,1599,0
20240712,180600,168998004,1599,1599,1599,1599,7681
20240712,180500,168998004,1599,1599,1599,1599,0
20240712,180400,168998004,1599,1599,1599,1599,0
20240712,180300,168998004,1599,1599,1599,1599,0
20240712,180200,168998004,1599,1599,1599,1599,0
20240712,180100,168998004,1599,1599,1599,1599,0
20240712,180000,168998004,1599,1599,1599,1599,0
20240712,175900,168998004,1599,1599,1599,1599,0
20240712,175800,168998004,1599,1599,1599,1599,0
20240712,175700,168998004,1599,1599,1599,1599,0
20240712,175600,168998004,1599,1599,1599,1599,0
20240712,175500,168998004,1599,1599,1599,1599,0
20240712,175400,168998004,1599,1599,1599,1599,0
20240712,175300,168998004,1599,1599,1599,1599,0
20240712,175200,168998004,1599,1599,1599,1599,0
20240712,175100,168998004,1599,1599,1599,1599,0
20240712,175000,168998004,1599,1599,1599,1599,0
20240712,174900,168998004,1599,1599,1599,1599,0
20240712,174800,168998004,1599,1599,1599,1599,0
20240712,174700,168998004,1599,1599,1599,1599,0
20240712,174600,168998004,1599,1599,1599,1599,0
20240712,174500,168998004,1599,1599,1599,1599,0
20240712,174400,168998004,1599,1599,1599,1599,0
20240712,174300,168998004,1599,1599,1599,1599,0
20240712,174200,168998004,1599,1599,1599,1599,0
20240712,174100,168998004,1599,1599,1599,1599,0
20240712,174000,168998004,1599,1599,1599,1599,0
20240712,173900,168998004,1599,1599,1599,1599,0
20240712,173800,168998004,1599,1599,1599,1599,0
20240712,173700,168998004,1599,1599,1599,1599,0
20240712,173600,168998004,1599,1599,1599,1599,7681
20240712,173500,168998004,1599,1599,1599,1599,0
20240712,173400,168998004,1599,1599,1599,1599,0
20240712,173300,168998004,1599,1599,1599,1599,0
20240712,173200,168998004,1599,1599,1599,1599,0
20240712,173100,168998004,1599,1599,1599,1599,0
20240712,173000,168998004,1599,1599,1599,1599,0
20240712,172900,168998004,1599,1599,1599,1599,0
20240712,172800,168998004,1599,1599,1599,1599,0
20240712,172700,168998004,1599,1599,1599,1599,0
20240712,172600,168998004,1599,1599,1599,1599,0
20240712,172500,168998004,1599,1599,1599,1599,0
20240712,172400,168998004,1599,1599,1599,1599,0
20240712,172300,168998004,1599,1599,1599,1599,0
20240712,172200,168998004,1599,1599,1599,1599,0
20240712,172100,168998004,1599,1599,1599,1599,0
20240712,172000,168998004,1599,1599,1599,1599,0
20240712,171900,168998004,1599,1599,1599,1599,0
20240712,171800,168998004,1599,1599,1599,1599,0
20240712,171700,168998004,1599,1599,1599,1599,0
20240712,171600,168998004,1599,1599,1599,1599,0
20240712,171500,168998004,1599,1599,1599,1599,0
20240712,171400,168998004,1599,1599,1599,1599,0
20240712,171300,168998004,1599,1599,1599,1599,0
20240712,171200,168998004,1599,1599,1599,1599,0
20240712,171100,168998004,1599,1599,1599,1599,0
20240712,171000,168998004,1599,1599,1599,1599,0
20240712,170900,168998004,1599,1599,1599,1599,0
20240712,170800,168998004,1599,1599,1599,1599,0
20240712,170700,168998004,1599,1599,1599,1599,0
20240712,170600,168998004,1599,1599,1599,1599,7681
20240712,170500,168998004,1599,1599,1599,1599,0
20240712,170400,168998004,1599,1599,1599,1599,0
20240712,170300,168998004,1599,1599,1599,1599,0
20240712,170200,168998004,1599,1599,1599,1599,0
20240712,170100,168998004,1599,1599,1599,1599,0
20240712,170000,168998004,1599,1599,1599,1599,0
20240712,165900,168998004,1599,1599,1599,1599,0
20240712,165800,168998004,1599,1599,1599,1599,0
20240712,165700,168998004,1599,1599,1599,1599,0
20240712,165600,168998004,1599,1599,1599,1599,0
20240712,165500,168998004,1599,1599,1599,1599,0
20240712,165400,168998004,1599,1599,1599,1599,0
20240712,165300,168998004,1599,1599,1599,1599,0
20240712,165200,168998004,1599,1599,1599,1599,0
20240712,165100,168998004,1599,1599,1599,1599,0
20240712,165000,168998004,1599,1599,1599,1599,0
20240712,164900,168998004,1599,1599,1599,1599,0
20240712,164800,168998004,1599,1599,1599,1599,0
20240712,164700,168998004,1599,1599,1599,1599,0
20240712,164600,168998004,1599,1599,1599,1599,0
20240712,164500,168998004,1599,1599,1599,1599,0
20240712,164400,168998004,1599,1599,1599,1599,0
20240712,164300,168998004,1599,1599,1599,1599,0
20240712,164200,168998004,1599,1599,1599,1599,0
20240712,164100,168998004,1599,1599,1599,1599,0
20240712,164000,168998004,1599,1599,1599,1599,0
20240712,163900,168998004,1599,1599,1599,1599,0
20240712,163800,168998004,1599,1599,1599,1599,0
20240712,163700,168998004,1599,1599,1599,1599,0
20240712,163600,168998004,1599,1599,1599,1599,7681
20240712,163500,168998004,1599,1599,1599,1599,0
20240712,163400,168998004,1599,1599,1599,1599,0
20240712,163300,168998004,1599,1599,1599,1599,0
20240712,163200,168998004,1599,1599,1599,1599,0
20240712,163100,168998004,1599,1599,1599,1599,0
20240712,163000,168998004,1599,1599,1599,1599,0
20240712,162900,168998004,1599,1599,1599,1599,0
20240712,162800,168998004,1599,1599,1599,1599,0
20240712,162700,168998004,1599,1599,1599,1599,0
20240712,162600,168998004,1599,1599,1599,1599,0
20240712,162500,168998004,1599,1599,1599,1599,0
20240712,162400,168998004,1599,1599,1599,1599,0
20240712,162300,168998004,1599,1599,1599,1599,0
20240712,162200,168998004,1599,1599,1599,1599,0
20240712,162100,168998004,1599,1599,1599,1599,0
20240712,162000,168998004,1599,1599,1599,1599,0
20240712,161900,168998004,1599,1599,1599,1599,0
20240712,161800,168998004,1599,1599,1599,1599,0
20240712,161700,168998004,1599,1599,1599,1599,0
20240712,161600,168998004,1599,1599,1599,1599,0
20240712,161500,168998004,1599,1599,1599,1599,0
20240712,161400,168998004,1599,1599,1599,1599,0
20240712,161300,168998004,1599,1599,1599,1599,0
20240712,161200,168998004,1599,1599,1599,1599,0
20240712,161100,168998004,1599,1599,1599,1599,0
20240712,161000,168998004,1599,1599,1599,1599,0
20240712,160900,168998004,1599,1599,1599,1599,0
20240712,160800,168998004,1599,1599,1599,1599,0
20240712,160700,168998004,1599,1599,1599,1599,0
20240712,160600,168998004,1599,1599,1599,1599,7681
20240712,160500,168998004,1599,1599,1599,1599,0
20240712,160400,168998004,1599,1599,1599,1599,0
20240712,160300,168998004,1599,1599,1599,1599,0
20240712,160200,168998004,1599,1599,1599,1599,0
20240712,160100,168998004,1599,1599,1599,1599,0
20240712,160000,168998004,1599,1599,1599,1599,0
20240712,155900,168998004,1599,1599,1599,1599,0
20240712,155800,168998004,1599,1599,1599,1599,0
20240712,155700,168998004,1599,1599,1599,1599,0
20240712,155600,168998004,1599,1599,1599,1599,0
20240712,155500,168998004,1599,1599,1599,1599,0
20240712,155400,168998004,1599,1599,1599,1599,0
20240712,155300,168998004,1599,1599,1599,1599,0
20240712,155200,168998004,1599,1599,1599,1599,0
20240712,155100,168998004,1599,1599,1599,1599,0
20240712,155000,168998004,1599,1599,1599,1599,0
20240712,154900,168998004,1599,1599,1599,1599,0
20240712,154800,168998004,1599,1599,1599,1599,0
20240712,154700,168998004,1599,1599,1599,1599,0
20240712,154600,168998004,1599,1599,1599,1599,0
20240712,154500,168998004,1599,1599,1599,1599,0
20240712,154400,168998004,1599,1599,1599,1599,0
20240712,154300,168998004,1599,1599,1599,1599,0
20240712,154200,168998004,1599,1599,1599,1599,0
20240712,154100,168998004,1599,1599,1599,1599,0
20240712,154000,168998004,1599,1599,1599,1599,0
20240712,153900,168998004,1599,1599,1599,1599,0
20240712,153800,168998004,1599,1599,1599,1599,0
20240712,153700,168998004,1599,1599,1599,1599,0
20240712,153600,168998004,1599,1599,1599,1599,7681
20240712,153500,168998004,1599,1599,1599,1599,0
20240712,153400,168998004,1599,1599,1599,1599,0
20240712,153300,168998004,1599,1599,1599,1599,0
20240712,153200,168998004,1599,1599,1599,1599,0
20240712,153100,168998004,1599,1599,1599,1599,0
20240712,153000,168998004,1599,1599,1599,1599,7681
20240712,152900,156716085,1600,1600,1600,1600,0
20240712,152800,156716085,1600,1600,1600,1600,0
20240712,152700,156716085,1600,1600,1600,1600,0
20240712,152600,156716085,1600,1600,1600,1600,0
20240712,152500,156716085,1600,1600,1600,1600,0
20240712,152400,156716085,1600,1600,1600,1600,0
20240712,152300,156716085,1600,1600,1600,1600,0
20240712,152200,156716085,1600,1600,1600,1600,0
20240712,152100,156716085,1600,1600,1600,1600,0
20240712,152000,156716085,1600,1600,1600,1600,0
20240712,151900,156716085,1600,1608,1608,1600,309
20240712,151800,156220221,1608,1607,1608,1607,302
20240712,151700,155734903,1600,1607,1607,1600,10501
20240712,151600,138932421,1601,1601,1601,1601,0
20240712,151500,138932421,1601,1602,1602,1601,696
20240712,151400,137817694,1607,1607,1607,1607,15
20240712,151300,137793589,1607,1607,1607,1607,150
20240712,151200,137552539,1602,1605,1605,1602,100
20240712,151100,137392298,1606,1606,1606,1606,0
20240712,151000,137392298,1606,1606,1606,1606,0
20240712,150900,137392298,1606,1606,1606,1606,62
20240712,150800,137292726,1606,1606,1606,1606,20
20240712,150700,137260606,1607,1607,1607,1607,6
20240712,150600,137250964,1608,1608,1608,1608,100
20240712,150500,137090164,1607,1607,1607,1607,0
20240712,150400,137090164,1607,1607,1607,1607,0
20240712,150300,137090164,1607,1607,1607,1607,0
20240712,150200,137090164,1607,1607,1607,1607,50
20240712,150100,137009814,1608,1608,1608,1608,0
20240712,150000,137009814,1608,1608,1608,1608,0
20240712,145900,137009814,1608,1608,1608,1608,0
20240712,145800,137009814,1608,1608,1608,1608,0
20240712,145700,137009814,1608,1608,1608,1608,0
20240712,145600,137009814,1608,1608,1608,1608,0
20240712,145500,137009814,1608,1608,1608,1608,0
20240712,145400,137009814,1608,1608,1608,1608,10
20240712,145300,136993734,1608,1608,1608,1608,0
20240712,145200,136993734,1608,1608,1608,1608,2
20240712,145100,136990518,1608,1608,1608,1608,0
20240712,145000,136990518,1608,1601,1608,1601,18
20240712,144900,136961686,1608,1608,1608,1608,10
20240712,144800,136945606,1608,1608,1608,1608,10
20240712,144700,136929526,1608,1608,1608,1608,0
20240712,144600,136929526,1608,1608,1608,1608,1
20240712,144500,136927918,1600,1600,1600,1600,0
20240712,144400,136927918,1600,1600,1600,1600,0
20240712,144300,136927918,1600,1600,1600,1600,0
20240712,144200,136927918,1600,1600,1600,1600,0
20240712,144100,136927918,1600,1600,1600,1600,0
20240712,144000,136927918,1600,1600,1600,1600,0
20240712,143900,136927918,1600,1600,1600,1600,0
20240712,143800,136927918,1600,1603,1603,1600,561
20240712,143700,136030057,1604,1604,1604,1604,9
20240712,143600,136015621,1605,1605,1605,1605,0
20240712,143500,136015621,1605,1606,1606,1605,9
20240712,143400,136001175,1608,1608,1608,1608,0
20240712,143300,136001175,1608,1608,1608,1608,0
20240712,143200,136001175,1608,1608,1608,1608,20
20240712,143100,135969015,1608,1605,1608,1605,285
20240712,143000,135511476,1609,1609,1609,1609,0
20240712,142900,135511476,1609,1609,1609,1609,0
20240712,142800,135511476,1609,1609,1609,1609,0
20240712,142700,135511476,1609,1609,1609,1609,0
20240712,142600,135511476,1609,1609,1609,1609,0
20240712,142500,135511476,1609,1609,1609,1609,0
20240712,142400,135511476,1609,1609,1609,1609,1
20240712,142300,135509867,1604,1604,1604,1600,3060
20240712,142200,130613855,1600,1600,1600,1600,0
20240712,142100,130613855,1600,1600,1600,1600,0
20240712,142000,130613855,1600,1600,1600,1600,0
20240712,141900,130613855,1600,1603,1603,1600,7107
20240712,141800,119233525,1603,1604,1604,1603,224
20240712,141700,118874452,1604,1604,1604,1604,0
20240712,141600,118874452,1604,1604,1604,1604,0
20240712,141500,118874452,1604,1604,1604,1604,1
20240712,141400,118872848,1604,1604,1604,1604,0
20240712,141300,118872848,1604,1604,1604,1604,208
20240712,141200,118539216,1605,1605,1605,1605,17
20240712,141100,118511931,1607,1607,1607,1607,0
20240712,141000,118511931,1607,1607,1607,1607,0
20240712,140900,118511931,1607,1607,1607,1607,0
20240712,140800,118511931,1607,1607,1607,1607,0
20240712,140700,118511931,1607,1607,1607,1607,0
20240712,140600,118511931,1607,1607,1607,1607,0
20240712,140500,118511931,1607,1607,1607,1607,12
20240712,140400,118492647,1604,1604,1604,1604,0
20240712,140300,118492647,1604,1604,1604,1604,879
20240712,140200,117082731,1608,1608,1608,1608,191
20240712,140100,116775603,1608,1608,1608,1608,396
20240712,140000,116138835,1604,1604,1604,1604,0
20240712,135900,116138835,1604,1604,1604,1604,0
20240712,135800,116138835,1604,1604,1604,1604,0
20240712,135700,116138835,1604,1604,1604,1604,0
20240712,135600,116138835,1604,1604,1604,1604,460
20240712,135500,115400995,1604,1604,1604,1604,0
20240712,135400,115400995,1604,1604,1604,1604,200
20240712,135300,115080195,1607,1607,1607,1607,0
20240712,135200,115080195,1607,1607,1607,1607,0
20240712,135100,115080195,1607,1607,1607,1607,0
20240712,135000,115080195,1607,1607,1607,1607,0
20240712,134900,115080195,1607,1607,1607,1607,2
20240712,134800,115076981,1607,1607,1607,1607,0
20240712,134700,115076981,1607,1607,1607,1607,0
20240712,134600,115076981,1607,1607,1607,1607,0
20240712,134500,115076981,1607,1607,1607,1607,0
20240712,134400,115076981,1607,1607,1607,1607,100
20240712,134300,114916281,1607,1607,1607,1607,50
20240712,134200,114835931,1608,1608,1608,1608,170
20240712,134100,114562571,1604,1604,1604,1604,0
20240712,134000,114562571,1604,1605,1605,1604,1000
20240712,133900,112958465,1604,1604,1604,1604,0
20240712,133800,112958465,1604,1604,1604,1604,0
20240712,133700,112958465,1604,1604,1604,1604,0
20240712,133600,112958465,1604,1604,1604,1604,0
20240712,133500,112958465,1604,1604,1604,1604,361
20240712,133400,112379421,1607,1606,1607,1606,600
20240712,133300,111415444,1604,1605,1605,1604,375
20240712,133200,110813670,1606,1606,1606,1606,205
20240712,133100,110484440,1608,1608,1608,1608,0
20240712,133000,110484440,1608,1608,1608,1608,0
20240712,132900,110484440,1608,1608,1608,1608,0
20240712,132800,110484440,1608,1608,1608,1608,0
20240712,132700,110484440,1608,1608,1608,1608,0
20240712,132600,110484440,1608,1608,1608,1608,101
20240712,132500,110322032,1608,1608,1608,1608,0
20240712,132400,110322032,1608,1608,1608,1608,1
20240712,132300,110320424,1607,1607,1607,1607,0
20240712,132200,110320424,1607,1607,1607,1607,0
20240712,132100,110320424,1607,1607,1607,1607,420
20240712,132000,109645484,1607,1607,1607,1607,1
20240712,131900,109643877,1606,1606,1606,1606,3
20240712,131800,109639059,1607,1607,1607,1607,0
20240712,131700,109639059,1607,1607,1607,1607,0
20240712,131600,109639059,1607,1607,1607,1607,0
20240712,131500,109639059,1607,1607,1607,1607,10
20240712,131400,109622989,1606,1606,1606,1606,0
20240712,131300,109622989,1606,1606,1606,1606,0
20240712,131200,109622989,1606,1606,1606,1606,0
20240712,131100,109622989,1606,1606,1606,1606,0
20240712,131000,109622989,1606,1606,1606,1606,0
20240712,130900,109622989,1606,1606,1606,1606,300
20240712,130800,109141189,1607,1607,1607,1607,19
20240712,130700,109110656,1607,1607,1607,1607,0
20240712,130600,109110656,1607,1607,1607,1607,10
20240712,130500,109094586,1607,1607,1607,1607,1
20240712,130400,109092979,1606,1606,1606,1606,2
20240712,130300,109089767,1607,1607,1607,1607,0
20240712,130200,109089767,1607,1607,1607,1607,0
20240712,130100,109089767,1607,1607,1607,1607,0
20240712,130000,109089767,1607,1607,1607,1607,0
20240712,125900,109089767,1607,1607,1607,1607,100
20240712,125800,108929067,1607,1607,1607,1607,1
20240712,125700,108927460,1607,1607,1607,1607,30
20240712,125600,108879250,1607,1607,1607,1607,0
20240712,125500,108879250,1607,1607,1607,1607,10
20240712,125400,108863180,1607,1607,1607,1607,0
20240712,125300,108863180,1607,1607,1607,1607,64
20240712,125200,108760332,1607,1607,1607,1607,0
20240712,125100,108760332,1607,1607,1607,1607,50
20240712,125000,108679982,1607,1607,1607,1607,1
20240712,124900,108678375,1607,1607,1607,1607,5
20240712,124800,108670340,1607,1607,1607,1607,0
20240712,124700,108670340,1607,1607,1607,1607,0
20240712,124600,108670340,1607,1607,1607,1607,0
20240712,124500,108670340,1607,1607,1607,1607,0
20240712,124400,108670340,1607,1607,1607,1607,5
20240712,124300,108662305,1607,1607,1607,1607,0
20240712,124200,108662305,1607,1607,1607,1607,0
20240712,124100,108662305,1607,1607,1607,1607,0
20240712,124000,108662305,1607,1607,1607,1607,0
20240712,123900,108662305,1607,1607,1607,1607,0
20240712,123800,108662305,1607,1607,1607,1607,0
20240712,123700,108662305,1607,1607,1607,1607,0
20240712,123600,108662305,1607,1607,1607,1607,0
20240712,123500,108662305,1607,1607,1607,1607,5
20240712,123400,108654270,1607,1607,1607,1607,0
20240712,123300,108654270,1607,1607,1607,1607,0
20240712,123200,108654270,1607,1607,1607,1607,0
20240712,123100,108654270,1607,1607,1607,1607,0
20240712,123000,108654270,1607,1607,1607,1607,0
20240712,122900,108654270,1607,1607,1607,1607,0
20240712,122800,108654270,1607,1607,1607,1607,0
20240712,122700,108654270,1607,1607,1607,1607,0
20240712,122600,108654270,1607,1607,1607,1607,0
20240712,122500,108654270,1607,1607,1607,1607,0
20240712,122400,108654270,1607,1607,1607,1607,5
20240712,122300,108646235,1607,1607,1607,1607,0
20240712,122200,108646235,1607,1607,1607,1607,0
20240712,122100,108646235,1607,1607,1607,1607,0
20240712,122000,108646235,1607,1607,1607,1607,0
20240712,121900,108646235,1607,1607,1607,1607,0
20240712,121800,108646235,1607,1607,1607,1607,0
20240712,121700,108646235,1607,1607,1607,1607,0
20240712,121600,108646235,1607,1607,1607,1607,0
20240712,121500,108646235,1607,1607,1607,1607,0
20240712,121400,108646235,1607,1607,1607,1607,0
20240712,121300,108646235,1607,1607,1607,1607,155
20240712,121200,108397150,1607,1607,1607,1607,0
20240712,121100,108397150,1607,1607,1607,1607,0
20240712,121000,108397150,1607,1607,1607,1607,0
20240712,120900,108397150,1607,1607,1607,1607,0
20240712,120800,108397150,1607,1607,1607,1607,0
20240712,120700,108397150,1607,1607,1607,1607,0
20240712,120600,108397150,1607,1607,1607,1607,0
20240712,120500,108397150,1607,1607,1607,1607,20
20240712,120400,108365010,1607,1607,1607,1607,0
20240712,120300,108365010,1607,1607,1607,1607,1
20240712,120200,108363403,1604,1604,1604,1604,0
20240712,120100,108363403,1604,1604,1604,1604,0
20240712,120000,108363403,1604,1604,1604,1604,0
20240712,115900,108363403,1604,1604,1604,1604,0
20240712,115800,108363403,1604,1604,1604,1604,7
20240712,115700,108352175,1607,1607,1607,1607,0
20240712,115600,108352175,1607,1607,1607,1607,0
20240712,115500,108352175,1607,1607,1607,1607,100
20240712,115400,108191475,1607,1607,1607,1607,700
20240712,115300,107066575,1605,1605,1605,1605,300
20240712,115200,106585075,1607,1607,1607,1607,0
20240712,115100,106585075,1607,1607,1607,1607,0
20240712,115000,106585075,1607,1607,1607,1607,20
20240712,114900,106552935,1607,1607,1607,1607,0
20240712,114800,106552935,1607,1607,1607,1607,1
20240712,114700,106551328,1605,1605,1605,1605,0
20240712,114600,106551328,1605,1605,1605,1605,0
20240712,114500,106551328,1605,1605,1605,1605,0
20240712,114400,106551328,1605,1605,1605,1605,0
20240712,114300,106551328,1605,1605,1605,1605,0
20240712,114200,106551328,1605,1605,1605,1605,0
20240712,114100,106551328,1605,1605,1605,1605,0
20240712,114000,106551328,1605,1605,1605,1605,1
20240712,113900,106549723,1605,1607,1607,1605,4
20240712,113800,106543298,1601,1602,1602,1601,2392
20240712,113700,102712602,1604,1604,1604,1604,500
20240712,113600,101910602,1603,1604,1604,1603,128
20240712,113500,101705397,1604,1604,1604,1604,0
20240712,113400,101705397,1604,1604,1604,1604,0
20240712,113300,101705397,1604,1604,1604,1604,0
20240712,113200,101705397,1604,1604,1604,1604,0
20240712,113100,101705397,1604,1604,1604,1604,0
20240712,113000,101705397,1604,1604,1604,1604,0
20240712,112900,101705397,1604,1604,1604,1604,0
20240712,112800,101705397,1604,1604,1604,1604,0
20240712,112700,101705397,1604,1604,1604,1604,0
20240712,112600,101705397,1604,1604,1604,1604,0
20240712,112500,101705397,1604,1604,1604,1604,0
20240712,112400,101705397,1604,1604,1604,1604,0
20240712,112300,101705397,1604,1604,1604,1604,0
20240712,112200,101705397,1604,1604,1604,1604,0
20240712,112100,101705397,1604,1604,1604,1604,0
20240712,112000,101705397,1604,1604,1604,1604,301
20240712,111900,101222593,1605,1605,1605,1605,0
20240712,111800,101222593,1605,1605,1605,1605,1
20240712,111700,101220988,1604,1604,1604,1604,1
20240712,111600,101219384,1605,1605,1605,1605,1
20240712,111500,101217779,1606,1606,1606,1606,0
20240712,111400,101217779,1606,1606,1606,1606,0
20240712,111300,101217779,1606,1606,1606,1606,0
20240712,111200,101217779,1606,1606,1606,1606,1
20240712,111100,101216173,1607,1607,1607,1607,1
20240712,111000,101214566,1600,1600,1600,1600,0
20240712,110900,101214566,1600,1600,1600,1600,0
20240712,110800,101214566,1600,1600,1600,1600,0
20240712,110700,101214566,1600,1600,1600,1600,0
20240712,110600,101214566,1600,1600,1600,1600,0
20240712,110500,101214566,1600,1600,1600,1600,70
20240712,110400,101102566,1600,1600,1600,1600,777
20240712,110300,99859366,1611,1611,1611,1611,4
20240712,110200,99852922,1600,1600,1600,1600,0
20240712,110100,99852922,1600,1600,1600,1600,1210
20240712,110000,97916922,1600,1600,1600,1600,0
20240712,105900,97916922,1600,1604,1604,1600,5000
20240712,105800,89913514,1611,1611,1611,1611,11
20240712,105700,89895793,1611,1611,1611,1611,1
20240712,105600,89894182,1601,1601,1601,1601,0
20240712,105500,89894182,1601,1601,1601,1601,0
20240712,105400,89894182,1601,1601,1601,1601,0
20240712,105300,89894182,1601,1605,1605,1601,523
20240712,105200,89056456,1609,1609,1609,1609,0
20240712,105100,89056456,1609,1609,1609,1609,500
20240712,105000,88251956,1612,1612,1612,1612,0
20240712,104900,88251956,1612,1612,1612,1612,1
20240712,104800,88250344,1612,1612,1612,1612,2
20240712,104700,88247120,1605,1605,1605,1605,0
20240712,104600,88247120,1605,1605,1605,1605,0
20240712,104500,88247120,1605,1605,1605,1605,0
20240712,104400,88247120,1605,1605,1605,1605,548
20240712,104300,87367580,1605,1607,1607,1605,3000
20240712,104200,82552410,1612,1606,1612,1606,1393
20240712,104100,80315246,1605,1605,1605,1605,0
20240712,104000,80315246,1605,1605,1605,1605,0
20240712,103900,80315246,1605,1605,1605,1605,0
20240712,103800,80315246,1605,1605,1605,1605,0
20240712,103700,80315246,1605,1606,1606,1605,220
20240712,103600,79961946,1606,1606,1606,1606,0
20240712,103500,79961946,1606,1606,1606,1606,75
20240712,103400,79841496,1605,1605,1605,1605,0
20240712,103300,79841496,1605,1605,1605,1605,0
20240712,103200,79841496,1605,1605,1605,1605,0
20240712,103100,79841496,1605,1605,1605,1605,0
20240712,103000,79841496,1605,1605,1605,1605,0
20240712,102900,79841496,1605,1605,1605,1605,0
20240712,102800,79841496,1605,1605,1605,1605,0
20240712,102700,79841496,1605,1605,1605,1605,37
20240712,102600,79782111,1605,1605,1605,1605,600
20240712,102500,78819111,1605,1605,1605,1605,1
20240712,102400,78817506,1601,1601,1601,1601,2
20240712,102300,78814304,1601,1601,1601,1601,0
20240712,102200,78814304,1601,1601,1601,1601,0
20240712,102100,78814304,1601,1601,1601,1601,0
20240712,102000,78814304,1601,1601,1601,1601,0
20240712,101900,78814304,1601,1601,1601,1601,0
20240712,101800,78814304,1601,1601,1601,1601,0
20240712,101700,78814304,1601,1601,1601,1601,0
20240712,101600,78814304,1601,1600,1605,1600,3
20240712,101500,78809498,1598,1598,1598,1598,0
20240712,101400,78809498,1598,1600,1600,1598,1750
20240712,101300,76011227,1599,1599,1599,1599,0
20240712,101200,76011227,1599,1599,1599,1599,0
20240712,101100,76011227,1599,1599,1599,1599,0
20240712,101000,76011227,1599,1599,1599,1599,0
20240712,100900,76011227,1599,1599,1599,1599,300
20240712,100800,75531527,1600,1601,1601,1599,4824
20240712,100700,67812651,1601,1602,1602,1601,6000
20240712,100600,58204897,1602,1602,1602,1602,0
20240712,100500,58204897,1602,1602,1602,1602,0
20240712,100400,58204897,1602,1602,1602,1602,0
20240712,100300,58204897,1602,1605,1605,1602,517
20240712,100200,57376580,1605,1604,1605,1604,1587
20240712,100100,54830712,1604,1603,1604,1603,1609
20240712,100000,52251484,1604,1604,1604,1604,1
20240712,095900,52249880,1604,1604,1604,1604,1
20240712,095800,52248276,1604,1605,1605,1604,3045
20240712,095700,47361061,1605,1605,1605,1605,0
20240712,095600,47361061,1605,1606,1606,1605,731
20240712,095500,46187403,1607,1607,1607,1607,0
20240712,095400,46187403,1607,1607,1607,1607,0
20240712,095300,46187403,1607,1612,1612,1607,284
20240712,095200,45730990,1612,1612,1612,1612,6
20240712,095100,45721318,1607,1607,1607,1607,0
20240712,095000,45721318,1607,1610,1610,1607,49
20240712,094900,45642461,1610,1610,1610,1610,122
20240712,094800,45446041,1610,1612,1612,1610,126
20240712,094700,45243049,1613,1613,1613,1613,100
20240712,094600,45081749,1613,1614,1614,1613,829
20240712,094500,43744569,1614,1613,1614,1613,113
20240712,094400,43562289,1615,1615,1615,1615,5
20240712,094300,43554214,1616,1614,1616,1613,2005
20240712,094200,40319785,1613,1617,1617,1613,814
20240712,094100,39006542,1613,1617,1617,1613,3371
20240712,094000,33567635,1617,1617,1617,1617,0
20240712,093900,33567635,1617,1617,1617,1617,10
20240712,093800,33551465,1617,1617,1617,1617,200
20240712,093700,33228065,1617,1616,1617,1616,340
20240712,093600,32678324,1616,1616,1616,1616,402
20240712,093500,32028692,1616,1616,1616,1616,969
20240712,093400,30462788,1616,1615,1616,1615,500
20240712,093300,29654989,1617,1617,1617,1617,0
20240712,093200,29654989,1617,1617,1617,1617,500
20240712,093100,28846489,1610,1610,1610,1610,183
20240712,093000,28551859,1605,1605,1605,1605,6671
20240712,092900,17844904,1605,1605,1605,1605,0
20240712,092800,17844904,1605,1605,1605,1603,771
20240712,092700,16608643,1605,1605,1605,1605,57
20240712,092600,16517158,1604,1604,1604,1604,0
20240712,092500,16517158,1604,1604,1604,1604,1240
20240712,092400,14528198,1604,1605,1605,1604,204
20240712,092300,14200928,1613,1613,1613,1613,1
20240712,092200,14199315,1616,1615,1616,1615,155
20240712,092100,13948904,1620,1610,1622,1604,1772
20240712,092000,11103796,1609,1609,1609,1607,14
20240712,091900,11081275,1604,1606,1610,1604,475
20240712,091800,10318919,1607,1607,1607,1607,0
20240712,091700,10318919,1607,1610,1610,1607,4
20240712,091600,10312484,1607,1607,1607,1607,0
20240712,091500,10312484,1607,1607,1611,1607,1239
20240712,091400,8319811,1607,1607,1607,1607,10
20240712,091300,8303741,1607,1607,1607,1607,0
20240712,091200,8303741,1607,1607,1607,1607,130
20240712,091100,8094831,1608,1607,1608,1606,563
20240712,091000,7189639,1601,1601,1601,1601,0
20240712,090900,7189639,1601,1602,1602,1601,551
20240712,090800,6307225,1602,1603,1603,1602,1522
20240712,090700,3868663,1603,1603,1603,1603,89
20240712,090600,3725996,1603,1603,1603,1603,1090
20240712,090500,1978726,1604,1604,1604,1604,0
20240712,090400,1978726,1604,1605,1605,1604,53
20240712,090300,1893671,1602,1602,1602,1602,0
20240712,090200,1893671,1602,1605,1605,1602,564
20240712,090100,989465,1607,1605,1607,1605,120
20240712,090000,796645,1605,1611,1611,1605,484