stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240719,190200,138981512,1585,1585,1585,1585,921
20240719,190100,138981512,1585,1585,1585,1585,0
20240719,190000,138981512,1585,1585,1585,1585,0
20240719,185900,138981512,1585,1585,1585,1585,0
20240719,185800,138981512,1585,1585,1585,1585,0
20240719,185700,138981512,1585,1585,1585,1585,0
20240719,185600,138981512,1585,1585,1585,1585,0
20240719,185500,138981512,1585,1585,1585,1585,0
20240719,185400,138981512,1585,1585,1585,1585,0
20240719,185300,138981512,1585,1585,1585,1585,0
20240719,185200,138981512,1585,1585,1585,1585,0
20240719,185100,138981512,1585,1585,1585,1585,0
20240719,185000,138981512,1585,1585,1585,1585,0
20240719,184900,138981512,1585,1585,1585,1585,0
20240719,184800,138981512,1585,1585,1585,1585,0
20240719,184700,138981512,1585,1585,1585,1585,0
20240719,184600,138981512,1585,1585,1585,1585,0
20240719,184500,138981512,1585,1585,1585,1585,0
20240719,184400,138981512,1585,1585,1585,1585,0
20240719,184300,138981512,1585,1585,1585,1585,0
20240719,184200,138981512,1585,1585,1585,1585,0
20240719,184100,138981512,1585,1585,1585,1585,0
20240719,184000,138981512,1585,1585,1585,1585,0
20240719,183900,138981512,1585,1585,1585,1585,0
20240719,183800,138981512,1585,1585,1585,1585,0
20240719,183700,138981512,1585,1585,1585,1585,0
20240719,183600,138981512,1585,1585,1585,1585,0
20240719,183500,138981512,1585,1585,1585,1585,0
20240719,183400,138981512,1585,1585,1585,1585,0
20240719,183300,138981512,1585,1585,1585,1585,0
20240719,183200,138981512,1585,1585,1585,1585,921
20240719,183100,138981512,1585,1585,1585,1585,0
20240719,183000,138981512,1585,1585,1585,1585,0
20240719,182900,138981512,1585,1585,1585,1585,0
20240719,182800,138981512,1585,1585,1585,1585,0
20240719,182700,138981512,1585,1585,1585,1585,0
20240719,182600,138981512,1585,1585,1585,1585,0
20240719,182500,138981512,1585,1585,1585,1585,0
20240719,182400,138981512,1585,1585,1585,1585,0
20240719,182300,138981512,1585,1585,1585,1585,0
20240719,182200,138981512,1585,1585,1585,1585,0
20240719,182100,138981512,1585,1585,1585,1585,0
20240719,182000,138981512,1585,1585,1585,1585,0
20240719,181900,138981512,1585,1585,1585,1585,0
20240719,181800,138981512,1585,1585,1585,1585,0
20240719,181700,138981512,1585,1585,1585,1585,0
20240719,181600,138981512,1585,1585,1585,1585,0
20240719,181500,138981512,1585,1585,1585,1585,0
20240719,181400,138981512,1585,1585,1585,1585,0
20240719,181300,138981512,1585,1585,1585,1585,0
20240719,181200,138981512,1585,1585,1585,1585,0
20240719,181100,138981512,1585,1585,1585,1585,0
20240719,181000,138981512,1585,1585,1585,1585,0
20240719,180900,138981512,1585,1585,1585,1585,0
20240719,180800,138981512,1585,1585,1585,1585,0
20240719,180700,138981512,1585,1585,1585,1585,0
20240719,180600,138981512,1585,1585,1585,1585,0
20240719,180500,138981512,1585,1585,1585,1585,0
20240719,180400,138981512,1585,1585,1585,1585,0
20240719,180300,138981512,1585,1585,1585,1585,0
20240719,180200,138981512,1585,1585,1585,1585,921
20240719,180100,138981512,1585,1585,1585,1585,0
20240719,180000,138981512,1585,1585,1585,1585,0
20240719,175900,138981512,1585,1585,1585,1585,0
20240719,175800,138981512,1585,1585,1585,1585,0
20240719,175700,138981512,1585,1585,1585,1585,0
20240719,175600,138981512,1585,1585,1585,1585,0
20240719,175500,138981512,1585,1585,1585,1585,0
20240719,175400,138981512,1585,1585,1585,1585,0
20240719,175300,138981512,1585,1585,1585,1585,0
20240719,175200,138981512,1585,1585,1585,1585,0
20240719,175100,138981512,1585,1585,1585,1585,0
20240719,175000,138981512,1585,1585,1585,1585,0
20240719,174900,138981512,1585,1585,1585,1585,0
20240719,174800,138981512,1585,1585,1585,1585,0
20240719,174700,138981512,1585,1585,1585,1585,0
20240719,174600,138981512,1585,1585,1585,1585,0
20240719,174500,138981512,1585,1585,1585,1585,0
20240719,174400,138981512,1585,1585,1585,1585,0
20240719,174300,138981512,1585,1585,1585,1585,0
20240719,174200,138981512,1585,1585,1585,1585,0
20240719,174100,138981512,1585,1585,1585,1585,0
20240719,174000,138981512,1585,1585,1585,1585,0
20240719,173900,138981512,1585,1585,1585,1585,0
20240719,173800,138981512,1585,1585,1585,1585,0
20240719,173700,138981512,1585,1585,1585,1585,0
20240719,173600,138981512,1585,1585,1585,1585,0
20240719,173500,138981512,1585,1585,1585,1585,0
20240719,173400,138981512,1585,1585,1585,1585,0
20240719,173300,138981512,1585,1585,1585,1585,0
20240719,173200,138981512,1585,1585,1585,1585,921
20240719,173100,138981512,1585,1585,1585,1585,0
20240719,173000,138981512,1585,1585,1585,1585,0
20240719,172900,138981512,1585,1585,1585,1585,0
20240719,172800,138981512,1585,1585,1585,1585,0
20240719,172700,138981512,1585,1585,1585,1585,0
20240719,172600,138981512,1585,1585,1585,1585,0
20240719,172500,138981512,1585,1585,1585,1585,0
20240719,172400,138981512,1585,1585,1585,1585,0
20240719,172300,138981512,1585,1585,1585,1585,0
20240719,172200,138981512,1585,1585,1585,1585,0
20240719,172100,138981512,1585,1585,1585,1585,0
20240719,172000,138981512,1585,1585,1585,1585,0
20240719,171900,138981512,1585,1585,1585,1585,0
20240719,171800,138981512,1585,1585,1585,1585,0
20240719,171700,138981512,1585,1585,1585,1585,0
20240719,171600,138981512,1585,1585,1585,1585,0
20240719,171500,138981512,1585,1585,1585,1585,0
20240719,171400,138981512,1585,1585,1585,1585,0
20240719,171300,138981512,1585,1585,1585,1585,0
20240719,171200,138981512,1585,1585,1585,1585,0
20240719,171100,138981512,1585,1585,1585,1585,0
20240719,171000,138981512,1585,1585,1585,1585,0
20240719,170900,138981512,1585,1585,1585,1585,0
20240719,170800,138981512,1585,1585,1585,1585,0
20240719,170700,138981512,1585,1585,1585,1585,0
20240719,170600,138981512,1585,1585,1585,1585,0
20240719,170500,138981512,1585,1585,1585,1585,0
20240719,170400,138981512,1585,1585,1585,1585,0
20240719,170300,138981512,1585,1585,1585,1585,0
20240719,170200,138981512,1585,1585,1585,1585,921
20240719,170100,138981512,1585,1585,1585,1585,0
20240719,170000,138981512,1585,1585,1585,1585,0
20240719,165900,138981512,1585,1585,1585,1585,0
20240719,165800,138981512,1585,1585,1585,1585,0
20240719,165700,138981512,1585,1585,1585,1585,0
20240719,165600,138981512,1585,1585,1585,1585,0
20240719,165500,138981512,1585,1585,1585,1585,0
20240719,165400,138981512,1585,1585,1585,1585,0
20240719,165300,138981512,1585,1585,1585,1585,0
20240719,165200,138981512,1585,1585,1585,1585,0
20240719,165100,138981512,1585,1585,1585,1585,0
20240719,165000,138981512,1585,1585,1585,1585,0
20240719,164900,138981512,1585,1585,1585,1585,0
20240719,164800,138981512,1585,1585,1585,1585,0
20240719,164700,138981512,1585,1585,1585,1585,0
20240719,164600,138981512,1585,1585,1585,1585,0
20240719,164500,138981512,1585,1585,1585,1585,0
20240719,164400,138981512,1585,1585,1585,1585,0
20240719,164300,138981512,1585,1585,1585,1585,0
20240719,164200,138981512,1585,1585,1585,1585,0
20240719,164100,138981512,1585,1585,1585,1585,0
20240719,164000,138981512,1585,1585,1585,1585,0
20240719,163900,138981512,1585,1585,1585,1585,0
20240719,163800,138981512,1585,1585,1585,1585,0
20240719,163700,138981512,1585,1585,1585,1585,0
20240719,163600,138981512,1585,1585,1585,1585,0
20240719,163500,138981512,1585,1585,1585,1585,0
20240719,163400,138981512,1585,1585,1585,1585,0
20240719,163300,138981512,1585,1585,1585,1585,0
20240719,163200,138981512,1585,1585,1585,1585,921
20240719,163100,138981512,1585,1585,1585,1585,0
20240719,163000,138981512,1585,1585,1585,1585,0
20240719,162900,138981512,1585,1585,1585,1585,0
20240719,162800,138981512,1585,1585,1585,1585,0
20240719,162700,138981512,1585,1585,1585,1585,0
20240719,162600,138981512,1585,1585,1585,1585,0
20240719,162500,138981512,1585,1585,1585,1585,0
20240719,162400,138981512,1585,1585,1585,1585,0
20240719,162300,138981512,1585,1585,1585,1585,0
20240719,162200,138981512,1585,1585,1585,1585,0
20240719,162100,138981512,1585,1585,1585,1585,0
20240719,162000,138981512,1585,1585,1585,1585,0
20240719,161900,138981512,1585,1585,1585,1585,0
20240719,161800,138981512,1585,1585,1585,1585,0
20240719,161700,138981512,1585,1585,1585,1585,0
20240719,161600,138981512,1585,1585,1585,1585,0
20240719,161500,138981512,1585,1585,1585,1585,0
20240719,161400,138981512,1585,1585,1585,1585,0
20240719,161300,138981512,1585,1585,1585,1585,0
20240719,161200,138981512,1585,1585,1585,1585,0
20240719,161100,138981512,1585,1585,1585,1585,0
20240719,161000,138981512,1585,1585,1585,1585,0
20240719,160900,138981512,1585,1585,1585,1585,0
20240719,160800,138981512,1585,1585,1585,1585,0
20240719,160700,138981512,1585,1585,1585,1585,0
20240719,160600,138981512,1585,1585,1585,1585,0
20240719,160500,138981512,1585,1585,1585,1585,0
20240719,160400,138981512,1585,1585,1585,1585,0
20240719,160300,138981512,1585,1585,1585,1585,0
20240719,160200,138981512,1585,1585,1585,1585,921
20240719,160100,138981512,1585,1585,1585,1585,0
20240719,160000,138981512,1585,1585,1585,1585,0
20240719,155900,138981512,1585,1585,1585,1585,0
20240719,155800,138981512,1585,1585,1585,1585,0
20240719,155700,138981512,1585,1585,1585,1585,0
20240719,155600,138981512,1585,1585,1585,1585,0
20240719,155500,138981512,1585,1585,1585,1585,0
20240719,155400,138981512,1585,1585,1585,1585,0
20240719,155300,138981512,1585,1585,1585,1585,0
20240719,155200,138981512,1585,1585,1585,1585,0
20240719,155100,138981512,1585,1585,1585,1585,0
20240719,155000,138981512,1585,1585,1585,1585,0
20240719,154900,138981512,1585,1585,1585,1585,0
20240719,154800,138981512,1585,1585,1585,1585,0
20240719,154700,138981512,1585,1585,1585,1585,0
20240719,154600,138981512,1585,1585,1585,1585,0
20240719,154500,138981512,1585,1585,1585,1585,0
20240719,154400,138981512,1585,1585,1585,1585,0
20240719,154300,138981512,1585,1585,1585,1585,0
20240719,154200,138981512,1585,1585,1585,1585,0
20240719,154100,138981512,1585,1585,1585,1585,0
20240719,154000,138981512,1585,1585,1585,1585,0
20240719,153900,138981512,1585,1585,1585,1585,0
20240719,153800,138981512,1585,1585,1585,1585,0
20240719,153700,138981512,1585,1585,1585,1585,0
20240719,153600,138981512,1585,1585,1585,1585,0
20240719,153500,138981512,1585,1585,1585,1585,0
20240719,153400,138981512,1585,1585,1585,1585,0
20240719,153300,138981512,1585,1585,1585,1585,0
20240719,153200,138981512,1585,1585,1585,1585,921
20240719,153100,138981512,1585,1585,1585,1585,0
20240719,153000,138981512,1585,1585,1585,1585,921
20240719,152900,137521727,1585,1585,1585,1585,0
20240719,152800,137521727,1585,1585,1585,1585,0
20240719,152700,137521727,1585,1585,1585,1585,0
20240719,152600,137521727,1585,1585,1585,1585,0
20240719,152500,137521727,1585,1585,1585,1585,0
20240719,152400,137521727,1585,1585,1585,1585,0
20240719,152300,137521727,1585,1585,1585,1585,0
20240719,152200,137521727,1585,1585,1585,1585,0
20240719,152100,137521727,1585,1585,1585,1585,0
20240719,152000,137521727,1585,1585,1585,1585,0
20240719,151900,137521727,1585,1582,1585,1581,104
20240719,151800,137357157,1582,1582,1582,1582,867
20240719,151700,135985563,1586,1586,1586,1586,0
20240719,151600,135985563,1586,1586,1586,1586,0
20240719,151500,135985563,1586,1586,1586,1586,0
20240719,151400,135985563,1586,1580,1586,1580,33
20240719,151300,135933417,1579,1579,1579,1579,0
20240719,151200,135933417,1579,1585,1585,1579,4500
20240719,151100,128825953,1587,1586,1587,1586,53
20240719,151000,128741894,1586,1586,1586,1586,48
20240719,150900,128665766,1587,1587,1587,1587,0
20240719,150800,128665766,1587,1587,1587,1587,2
20240719,150700,128662592,1585,1586,1586,1585,500
20240719,150600,127870076,1588,1588,1588,1588,12
20240719,150500,127851020,1590,1587,1590,1587,84
20240719,150400,127717703,1590,1588,1590,1588,550
20240719,150300,126843874,1588,1588,1588,1588,0
20240719,150200,126843874,1588,1588,1588,1588,50
20240719,150100,126764474,1588,1588,1588,1588,10
20240719,150000,126748594,1588,1588,1588,1588,0
20240719,145900,126748594,1588,1588,1588,1588,10
20240719,145800,126732714,1589,1589,1589,1589,0
20240719,145700,126732714,1589,1589,1589,1589,0
20240719,145600,126732714,1589,1589,1589,1589,8
20240719,145500,126720002,1589,1589,1589,1589,0
20240719,145400,126720002,1589,1589,1589,1589,0
20240719,145300,126720002,1589,1589,1589,1589,0
20240719,145200,126720002,1589,1589,1589,1589,0
20240719,145100,126720002,1589,1589,1589,1589,0
20240719,145000,126720002,1589,1589,1589,1589,200
20240719,144900,126402202,1589,1589,1589,1589,78
20240719,144800,126278260,1590,1589,1590,1589,16
20240719,144700,126252825,1589,1589,1589,1589,100
20240719,144600,126093925,1589,1589,1589,1589,669
20240719,144500,125030884,1589,1589,1589,1589,120
20240719,144400,124840204,1590,1590,1590,1590,1
20240719,144300,124838614,1589,1587,1589,1587,6215
20240719,144200,114966627,1587,1587,1587,1587,0
20240719,144100,114966627,1587,1587,1587,1587,1
20240719,144000,114965040,1587,1587,1587,1587,0
20240719,143900,114965040,1587,1584,1587,1584,508
20240719,143800,114160362,1583,1583,1583,1583,0
20240719,143700,114160362,1583,1583,1583,1583,57
20240719,143600,114070131,1583,1583,1583,1583,0
20240719,143500,114070131,1583,1583,1583,1583,6
20240719,143400,114060633,1583,1583,1583,1583,214
20240719,143300,113721871,1583,1583,1583,1583,0
20240719,143200,113721871,1583,1583,1583,1583,0
20240719,143100,113721871,1583,1583,1583,1583,0
20240719,143000,113721871,1583,1582,1583,1582,45
20240719,142900,113650680,1581,1580,1581,1580,888
20240719,142800,112247125,1579,1579,1579,1579,19
20240719,142700,112217124,1579,1579,1579,1579,0
20240719,142600,112217124,1579,1579,1579,1579,19
20240719,142500,112187123,1580,1580,1580,1580,0
20240719,142400,112187123,1580,1580,1580,1580,2816
20240719,142300,107737843,1581,1581,1581,1581,0
20240719,142200,107737843,1581,1581,1581,1581,1
20240719,142100,107736262,1580,1580,1580,1580,0
20240719,142000,107736262,1580,1580,1580,1580,0
20240719,141900,107736262,1580,1581,1581,1580,1000
20240719,141800,106155903,1581,1581,1581,1581,0
20240719,141700,106155903,1581,1581,1581,1581,0
20240719,141600,106155903,1581,1581,1581,1581,0
20240719,141500,106155903,1581,1581,1581,1581,0
20240719,141400,106155903,1581,1581,1581,1581,0
20240719,141300,106155903,1581,1581,1581,1581,349
20240719,141200,105604134,1582,1582,1582,1582,101
20240719,141100,105444352,1582,1582,1582,1582,0
20240719,141000,105444352,1582,1582,1582,1582,0
20240719,140900,105444352,1582,1582,1582,1582,0
20240719,140800,105444352,1582,1582,1582,1582,0
20240719,140700,105444352,1582,1582,1582,1582,0
20240719,140600,105444352,1582,1582,1582,1582,67
20240719,140500,105338358,1581,1581,1581,1581,47
20240719,140400,105264051,1582,1582,1582,1582,271
20240719,140300,104835329,1583,1583,1583,1583,1
20240719,140200,104833746,1583,1583,1583,1583,0
20240719,140100,104833746,1583,1583,1583,1583,0
20240719,140000,104833746,1583,1583,1583,1583,0
20240719,135900,104833746,1583,1583,1583,1583,4
20240719,135800,104827414,1582,1582,1582,1582,10
20240719,135700,104811594,1583,1583,1583,1583,0
20240719,135600,104811594,1583,1583,1583,1583,0
20240719,135500,104811594,1583,1583,1583,1583,110
20240719,135400,104637464,1583,1583,1583,1583,10
20240719,135300,104621634,1583,1583,1583,1583,22
20240719,135200,104586808,1585,1585,1585,1585,0
20240719,135100,104586808,1585,1585,1585,1585,0
20240719,135000,104586808,1585,1585,1585,1585,0
20240719,134900,104586808,1585,1585,1585,1585,0
20240719,134800,104586808,1585,1585,1585,1585,0
20240719,134700,104586808,1585,1585,1585,1585,1
20240719,134600,104585223,1587,1587,1587,1587,0
20240719,134500,104585223,1587,1587,1587,1587,0
20240719,134400,104585223,1587,1587,1587,1587,0
20240719,134300,104585223,1587,1587,1587,1587,0
20240719,134200,104585223,1587,1587,1587,1587,0
20240719,134100,104585223,1587,1587,1587,1587,0
20240719,134000,104585223,1587,1587,1587,1587,0
20240719,133900,104585223,1587,1587,1587,1587,0
20240719,133800,104585223,1587,1587,1587,1587,0
20240719,133700,104585223,1587,1587,1587,1587,0
20240719,133600,104585223,1587,1587,1587,1587,0
20240719,133500,104585223,1587,1587,1587,1587,161
20240719,133400,104329716,1586,1584,1587,1584,19
20240719,133300,104299589,1583,1582,1583,1582,223
20240719,133200,103946643,1582,1582,1582,1582,801
20240719,133100,102679461,1581,1581,1581,1581,0
20240719,133000,102679461,1581,1581,1581,1581,0
20240719,132900,102679461,1581,1581,1581,1581,0
20240719,132800,102679461,1581,1581,1581,1581,0
20240719,132700,102679461,1581,1581,1581,1581,0
20240719,132600,102679461,1581,1581,1581,1581,70
20240719,132500,102568791,1581,1581,1581,1581,2
20240719,132400,102565629,1582,1582,1582,1582,0
20240719,132300,102565629,1582,1582,1582,1582,0
20240719,132200,102565629,1582,1582,1582,1582,0
20240719,132100,102565629,1582,1582,1582,1582,3
20240719,132000,102560883,1582,1582,1582,1582,40
20240719,131900,102497603,1582,1582,1582,1582,0
20240719,131800,102497603,1582,1582,1582,1582,0
20240719,131700,102497603,1582,1582,1582,1582,89
20240719,131600,102356805,1582,1581,1582,1581,941
20240719,131500,100868472,1581,1581,1581,1581,255
20240719,131400,100465317,1582,1582,1582,1582,0
20240719,131300,100465317,1582,1582,1582,1582,0
20240719,131200,100465317,1582,1582,1582,1582,0
20240719,131100,100465317,1582,1582,1582,1582,1
20240719,131000,100463735,1582,1582,1582,1582,1
20240719,130900,100462153,1581,1581,1581,1581,0
20240719,130800,100462153,1581,1581,1581,1581,0
20240719,130700,100462153,1581,1581,1581,1581,0
20240719,130600,100462153,1581,1581,1581,1581,0
20240719,130500,100462153,1581,1581,1581,1581,58
20240719,130400,100370455,1581,1581,1581,1581,20
20240719,130300,100338835,1581,1581,1581,1581,0
20240719,130200,100338835,1581,1581,1581,1581,213
20240719,130100,100002082,1581,1581,1581,1581,0
20240719,130000,100002082,1581,1581,1581,1581,0
20240719,125900,100002082,1581,1581,1581,1581,0
20240719,125800,100002082,1581,1581,1581,1581,38
20240719,125700,99942004,1581,1581,1581,1581,0
20240719,125600,99942004,1581,1581,1581,1581,595
20240719,125500,99001309,1581,1581,1581,1581,0
20240719,125400,99001309,1581,1581,1581,1581,38
20240719,125300,98941231,1581,1581,1581,1581,0
20240719,125200,98941231,1581,1581,1581,1581,0
20240719,125100,98941231,1581,1581,1581,1581,0
20240719,125000,98941231,1581,1581,1581,1581,0
20240719,124900,98941231,1581,1581,1581,1581,0
20240719,124800,98941231,1581,1581,1581,1581,0
20240719,124700,98941231,1581,1581,1581,1581,0
20240719,124600,98941231,1581,1581,1581,1581,361
20240719,124500,98370490,1580,1580,1580,1580,0
20240719,124400,98370490,1580,1580,1580,1580,0
20240719,124300,98370490,1580,1580,1580,1580,0
20240719,124200,98370490,1580,1581,1581,1580,5
20240719,124100,98362589,1581,1581,1581,1581,0
20240719,124000,98362589,1581,1581,1581,1581,0
20240719,123900,98362589,1581,1581,1581,1581,0
20240719,123800,98362589,1581,1581,1581,1581,50
20240719,123700,98283539,1580,1580,1580,1580,896
20240719,123600,96867859,1580,1580,1580,1580,30
20240719,123500,96820459,1581,1581,1581,1581,0
20240719,123400,96820459,1581,1581,1581,1581,434
20240719,123300,96134305,1581,1581,1581,1581,41
20240719,123200,96069484,1581,1581,1581,1581,0
20240719,123100,96069484,1581,1581,1581,1581,0
20240719,123000,96069484,1581,1581,1581,1581,0
20240719,122900,96069484,1581,1581,1581,1581,1
20240719,122800,96067903,1582,1582,1582,1582,0
20240719,122700,96067903,1582,1582,1582,1582,0
20240719,122600,96067903,1582,1582,1582,1582,100
20240719,122500,95909703,1583,1583,1583,1583,0
20240719,122400,95909703,1583,1583,1583,1583,8
20240719,122300,95897039,1586,1586,1586,1586,0
20240719,122200,95897039,1586,1586,1586,1586,0
20240719,122100,95897039,1586,1586,1586,1586,0
20240719,122000,95897039,1586,1586,1586,1586,0
20240719,121900,95897039,1586,1586,1586,1586,0
20240719,121800,95897039,1586,1586,1586,1586,0
20240719,121700,95897039,1586,1586,1586,1586,2
20240719,121600,95893867,1586,1586,1586,1586,0
20240719,121500,95893867,1586,1586,1586,1586,190
20240719,121400,95592527,1587,1587,1587,1587,4
20240719,121300,95586179,1587,1587,1587,1587,300
20240719,121200,95110079,1588,1588,1588,1588,0
20240719,121100,95110079,1588,1588,1588,1588,7
20240719,121000,95098963,1588,1587,1588,1587,3598
20240719,120900,89385753,1586,1584,1586,1584,927
20240719,120800,87916029,1584,1584,1584,1584,100
20240719,120700,87757629,1583,1582,1583,1582,371
20240719,120600,87170501,1582,1582,1582,1582,64
20240719,120500,87069253,1580,1580,1580,1580,0
20240719,120400,87069253,1580,1580,1580,1580,0
20240719,120300,87069253,1580,1581,1581,1580,194
20240719,120200,86762710,1581,1581,1581,1581,0
20240719,120100,86762710,1581,1581,1581,1581,4
20240719,120000,86756386,1582,1582,1582,1582,0
20240719,115900,86756386,1582,1582,1582,1582,0
20240719,115800,86756386,1582,1582,1582,1582,0
20240719,115700,86756386,1582,1582,1582,1582,11
20240719,115600,86738984,1582,1582,1582,1582,0
20240719,115500,86738984,1582,1582,1582,1582,0
20240719,115400,86738984,1582,1582,1582,1582,0
20240719,115300,86738984,1582,1582,1582,1582,10
20240719,115200,86723164,1581,1581,1581,1581,2
20240719,115100,86720002,1581,1581,1581,1581,0
20240719,115000,86720002,1581,1581,1581,1581,5
20240719,114900,86712097,1581,1581,1581,1581,0
20240719,114800,86712097,1581,1581,1581,1581,0
20240719,114700,86712097,1581,1580,1581,1580,1000
20240719,114600,85131623,1580,1580,1580,1580,908
20240719,114500,83696983,1580,1580,1580,1580,0
20240719,114400,83696983,1580,1580,1580,1580,100
20240719,114300,83538983,1580,1580,1580,1580,43
20240719,114200,83471043,1581,1581,1581,1581,0
20240719,114100,83471043,1581,1581,1581,1581,0
20240719,114000,83471043,1581,1581,1581,1581,0
20240719,113900,83471043,1581,1581,1581,1581,100
20240719,113800,83312943,1581,1581,1581,1581,0
20240719,113700,83312943,1581,1582,1582,1581,65
20240719,113600,83210177,1583,1583,1583,1583,1
20240719,113500,83208594,1584,1584,1584,1584,7
20240719,113400,83197506,1584,1584,1584,1584,1
20240719,113300,83195922,1584,1584,1584,1584,1
20240719,113200,83194338,1582,1582,1582,1582,9
20240719,113100,83180100,1581,1581,1581,1581,0
20240719,113000,83180100,1581,1580,1581,1580,956
20240719,112900,81668848,1580,1580,1580,1580,1000
20240719,112800,80088848,1578,1578,1578,1578,221
20240719,112700,79740110,1579,1579,1579,1579,131
20240719,112600,79533261,1580,1580,1580,1580,0
20240719,112500,79533261,1580,1580,1580,1580,0
20240719,112400,79533261,1580,1580,1580,1580,102
20240719,112300,79372101,1580,1581,1581,1580,293
20240719,112200,78908911,1581,1581,1581,1581,282
20240719,112100,78463069,1581,1581,1581,1581,1901
20240719,112000,75457588,1581,1581,1581,1581,59
20240719,111900,75364309,1580,1580,1580,1580,13
20240719,111800,75343769,1580,1580,1580,1580,25
20240719,111700,75304269,1580,1580,1580,1580,102
20240719,111600,75143109,1579,1579,1579,1579,0
20240719,111500,75143109,1579,1579,1579,1579,0
20240719,111400,75143109,1579,1580,1580,1579,73
20240719,111300,75027812,1580,1580,1580,1580,1
20240719,111200,75026232,1579,1579,1579,1579,0
20240719,111100,75026232,1579,1579,1579,1579,0
20240719,111000,75026232,1579,1579,1579,1579,2
20240719,110900,75023074,1579,1579,1579,1579,1
20240719,110800,75021495,1578,1578,1578,1578,23
20240719,110700,74985201,1579,1578,1579,1578,93
20240719,110600,74838407,1578,1578,1578,1578,0
20240719,110500,74838407,1578,1578,1578,1578,133
20240719,110400,74628533,1579,1579,1579,1579,20
20240719,110300,74596953,1577,1577,1577,1577,0
20240719,110200,74596953,1577,1579,1579,1577,4044
20240719,110100,68214986,1580,1580,1580,1580,1
20240719,110000,68213406,1579,1579,1579,1579,426
20240719,105900,67540752,1579,1579,1579,1579,43
20240719,105800,67472855,1579,1579,1579,1579,0
20240719,105700,67472855,1579,1579,1579,1579,43
20240719,105600,67404958,1578,1578,1578,1578,143
20240719,105500,67179304,1578,1580,1580,1578,1244
20240719,105400,65215691,1579,1579,1579,1579,0
20240719,105300,65215691,1579,1579,1579,1579,43
20240719,105200,65147794,1578,1579,1579,1578,70
20240719,105100,65037320,1580,1580,1580,1580,0
20240719,105000,65037320,1580,1580,1580,1580,30
20240719,104900,64989920,1578,1578,1578,1578,0
20240719,104800,64989920,1578,1580,1580,1578,44
20240719,104700,64920486,1578,1578,1578,1578,0
20240719,104600,64920486,1578,1578,1578,1578,0
20240719,104500,64920486,1578,1580,1580,1578,44
20240719,104400,64851052,1578,1578,1578,1578,0
20240719,104300,64851052,1578,1578,1578,1578,129
20240719,104200,64647490,1578,1578,1578,1578,43
20240719,104100,64579636,1579,1579,1579,1579,1
20240719,104000,64578057,1579,1579,1579,1579,51
20240719,103900,64497528,1578,1578,1578,1578,58
20240719,103800,64406004,1578,1578,1578,1578,0
20240719,103700,64406004,1578,1578,1578,1578,100
20240719,103600,64248204,1578,1578,1580,1577,1156
20240719,103500,62424931,1578,1578,1578,1578,0
20240719,103400,62424931,1578,1583,1583,1578,18117
20240719,103300,33794880,1584,1584,1584,1584,126
20240719,103200,33595296,1584,1584,1584,1584,20
20240719,103100,33563616,1584,1584,1584,1584,0
20240719,103000,33563616,1584,1584,1584,1584,60
20240719,102900,33468576,1583,1583,1583,1583,0
20240719,102800,33468576,1583,1583,1583,1583,0
20240719,102700,33468576,1583,1585,1585,1583,1869
20240719,102600,30509427,1589,1586,1589,1586,70
20240719,102500,30398293,1589,1589,1589,1589,0
20240719,102400,30398293,1589,1589,1589,1589,0
20240719,102300,30398293,1589,1589,1589,1589,0
20240719,102200,30398293,1589,1589,1589,1589,0
20240719,102100,30398293,1589,1589,1589,1589,0
20240719,102000,30398293,1589,1589,1589,1589,0
20240719,101900,30398293,1589,1589,1589,1589,0
20240719,101800,30398293,1589,1589,1589,1589,0
20240719,101700,30398293,1589,1589,1589,1589,0
20240719,101600,30398293,1589,1589,1589,1589,200
20240719,101500,30080493,1589,1589,1589,1589,0
20240719,101400,30080493,1589,1589,1589,1589,50
20240719,101300,30001043,1589,1589,1589,1589,0
20240719,101200,30001043,1589,1589,1589,1589,0
20240719,101100,30001043,1589,1589,1589,1589,0
20240719,101000,30001043,1589,1589,1589,1589,0
20240719,100900,30001043,1589,1589,1589,1589,6
20240719,100800,29991509,1589,1589,1589,1589,0
20240719,100700,29991509,1589,1589,1589,1589,0
20240719,100600,29991509,1589,1589,1589,1589,4
20240719,100500,29985153,1589,1589,1589,1589,0
20240719,100400,29985153,1589,1589,1589,1589,0
20240719,100300,29985153,1589,1589,1589,1589,2
20240719,100200,29981975,1584,1584,1584,1584,0
20240719,100100,29981975,1584,1584,1584,1584,0
20240719,100000,29981975,1584,1584,1584,1584,0
20240719,095900,29981975,1584,1584,1584,1584,0
20240719,095800,29981975,1584,1584,1584,1584,75
20240719,095700,29863175,1584,1584,1584,1584,20
20240719,095600,29831495,1589,1584,1589,1584,44
20240719,095500,29761699,1583,1583,1583,1583,2
20240719,095400,29758533,1589,1589,1589,1589,0
20240719,095300,29758533,1589,1589,1589,1589,7
20240719,095200,29747410,1589,1588,1589,1588,105
20240719,095100,29580665,1582,1582,1582,1582,31
20240719,095000,29531623,1582,1582,1582,1582,41
20240719,094900,29466761,1589,1589,1589,1589,1
20240719,094800,29465172,1582,1584,1584,1582,3297
20240719,094700,24245027,1589,1589,1589,1589,1
20240719,094600,24243438,1590,1590,1590,1590,0
20240719,094500,24243438,1590,1590,1590,1590,0
20240719,094400,24243438,1590,1590,1590,1590,5
20240719,094300,24235488,1590,1584,1590,1584,455
20240719,094200,23514762,1590,1590,1590,1590,5
20240719,094100,23506812,1590,1590,1590,1590,0
20240719,094000,23506812,1590,1590,1590,1590,0
20240719,093900,23506812,1590,1590,1590,1590,10
20240719,093800,23490912,1584,1584,1584,1584,550
20240719,093700,22619712,1587,1587,1587,1587,14
20240719,093600,22597494,1587,1587,1587,1587,0
20240719,093500,22597494,1587,1587,1587,1587,0
20240719,093400,22597494,1587,1587,1587,1587,0
20240719,093300,22597494,1587,1587,1587,1587,300
20240719,093200,22121394,1588,1588,1588,1588,51
20240719,093100,22040406,1588,1588,1588,1588,0
20240719,093000,22040406,1588,1588,1588,1588,0
20240719,092900,22040406,1588,1588,1588,1588,0
20240719,092800,22040406,1588,1588,1588,1588,1
20240719,092700,22038818,1588,1588,1588,1588,200
20240719,092600,21721218,1588,1588,1588,1588,0
20240719,092500,21721218,1588,1588,1588,1588,0
20240719,092400,21721218,1588,1588,1588,1588,0
20240719,092300,21721218,1588,1588,1588,1588,1
20240719,092200,21719630,1588,1588,1588,1588,0
20240719,092100,21719630,1588,1588,1588,1588,0
20240719,092000,21719630,1588,1588,1588,1588,0
20240719,091900,21719630,1588,1588,1588,1581,472
20240719,091800,20973384,1580,1580,1580,1580,0
20240719,091700,20973384,1580,1584,1584,1580,3300
20240719,091600,15756594,1585,1587,1588,1585,4
20240719,091500,15750248,1588,1586,1588,1586,2
20240719,091400,15747074,1587,1589,1589,1583,488
20240719,091300,14974516,1591,1591,1591,1591,0
20240719,091200,14974516,1591,1590,1591,1590,161
20240719,091100,14718515,1593,1581,1593,1581,501
20240719,091000,13926422,1582,1582,1582,1582,695
20240719,090900,12826932,1580,1580,1580,1580,1907
20240719,090800,9813872,1581,1583,1583,1581,608
20240719,090700,8852209,1582,1582,1582,1582,11
20240719,090600,8834807,1592,1592,1592,1592,9
20240719,090500,8820479,1592,1585,1592,1583,433
20240719,090400,8134697,1595,1595,1595,1595,0
20240719,090300,8134697,1595,1595,1595,1595,1
20240719,090200,8133102,1595,1592,1595,1592,63
20240719,090100,8032720,1580,1580,1580,1580,0
20240719,090000,8032720,1580,1580,1580,1580,5084