stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240723,190300,181809077,1548,1548,1548,1548,3591
20240723,190200,181809077,1548,1548,1548,1548,0
20240723,190100,181809077,1548,1548,1548,1548,0
20240723,190000,181809077,1548,1548,1548,1548,0
20240723,185900,181809077,1548,1548,1548,1548,0
20240723,185800,181809077,1548,1548,1548,1548,0
20240723,185700,181809077,1548,1548,1548,1548,0
20240723,185600,181809077,1548,1548,1548,1548,0
20240723,185500,181809077,1548,1548,1548,1548,0
20240723,185400,181809077,1548,1548,1548,1548,0
20240723,185300,181809077,1548,1548,1548,1548,0
20240723,185200,181809077,1548,1548,1548,1548,0
20240723,185100,181809077,1548,1548,1548,1548,0
20240723,185000,181809077,1548,1548,1548,1548,0
20240723,184900,181809077,1548,1548,1548,1548,0
20240723,184800,181809077,1548,1548,1548,1548,0
20240723,184700,181809077,1548,1548,1548,1548,0
20240723,184600,181809077,1548,1548,1548,1548,0
20240723,184500,181809077,1548,1548,1548,1548,0
20240723,184400,181809077,1548,1548,1548,1548,0
20240723,184300,181809077,1548,1548,1548,1548,0
20240723,184200,181809077,1548,1548,1548,1548,0
20240723,184100,181809077,1548,1548,1548,1548,0
20240723,184000,181809077,1548,1548,1548,1548,0
20240723,183900,181809077,1548,1548,1548,1548,0
20240723,183800,181809077,1548,1548,1548,1548,0
20240723,183700,181809077,1548,1548,1548,1548,0
20240723,183600,181809077,1548,1548,1548,1548,0
20240723,183500,181809077,1548,1548,1548,1548,0
20240723,183400,181809077,1548,1548,1548,1548,0
20240723,183300,181809077,1548,1548,1548,1548,3591
20240723,183200,181809077,1548,1548,1548,1548,0
20240723,183100,181809077,1548,1548,1548,1548,0
20240723,183000,181809077,1548,1548,1548,1548,0
20240723,182900,181809077,1548,1548,1548,1548,0
20240723,182800,181809077,1548,1548,1548,1548,0
20240723,182700,181809077,1548,1548,1548,1548,0
20240723,182600,181809077,1548,1548,1548,1548,0
20240723,182500,181809077,1548,1548,1548,1548,0
20240723,182400,181809077,1548,1548,1548,1548,0
20240723,182300,181809077,1548,1548,1548,1548,0
20240723,182200,181809077,1548,1548,1548,1548,0
20240723,182100,181809077,1548,1548,1548,1548,0
20240723,182000,181809077,1548,1548,1548,1548,0
20240723,181900,181809077,1548,1548,1548,1548,0
20240723,181800,181809077,1548,1548,1548,1548,0
20240723,181700,181809077,1548,1548,1548,1548,0
20240723,181600,181809077,1548,1548,1548,1548,0
20240723,181500,181809077,1548,1548,1548,1548,0
20240723,181400,181809077,1548,1548,1548,1548,0
20240723,181300,181809077,1548,1548,1548,1548,0
20240723,181200,181809077,1548,1548,1548,1548,0
20240723,181100,181809077,1548,1548,1548,1548,0
20240723,181000,181809077,1548,1548,1548,1548,0
20240723,180900,181809077,1548,1548,1548,1548,0
20240723,180800,181809077,1548,1548,1548,1548,0
20240723,180700,181809077,1548,1548,1548,1548,0
20240723,180600,181809077,1548,1548,1548,1548,0
20240723,180500,181809077,1548,1548,1548,1548,0
20240723,180400,181809077,1548,1548,1548,1548,0
20240723,180300,181809077,1548,1548,1548,1548,3591
20240723,180200,181809077,1548,1548,1548,1548,0
20240723,180100,181809077,1548,1548,1548,1548,0
20240723,180000,181809077,1548,1548,1548,1548,0
20240723,175900,181809077,1548,1548,1548,1548,0
20240723,175800,181809077,1548,1548,1548,1548,0
20240723,175700,181809077,1548,1548,1548,1548,0
20240723,175600,181809077,1548,1548,1548,1548,0
20240723,175500,181809077,1548,1548,1548,1548,0
20240723,175400,181809077,1548,1548,1548,1548,0
20240723,175300,181809077,1548,1548,1548,1548,0
20240723,175200,181809077,1548,1548,1548,1548,0
20240723,175100,181809077,1548,1548,1548,1548,0
20240723,175000,181809077,1548,1548,1548,1548,0
20240723,174900,181809077,1548,1548,1548,1548,0
20240723,174800,181809077,1548,1548,1548,1548,0
20240723,174700,181809077,1548,1548,1548,1548,0
20240723,174600,181809077,1548,1548,1548,1548,0
20240723,174500,181809077,1548,1548,1548,1548,0
20240723,174400,181809077,1548,1548,1548,1548,0
20240723,174300,181809077,1548,1548,1548,1548,0
20240723,174200,181809077,1548,1548,1548,1548,0
20240723,174100,181809077,1548,1548,1548,1548,0
20240723,174000,181809077,1548,1548,1548,1548,0
20240723,173900,181809077,1548,1548,1548,1548,0
20240723,173800,181809077,1548,1548,1548,1548,0
20240723,173700,181809077,1548,1548,1548,1548,0
20240723,173600,181809077,1548,1548,1548,1548,0
20240723,173500,181809077,1548,1548,1548,1548,0
20240723,173400,181809077,1548,1548,1548,1548,0
20240723,173300,181809077,1548,1548,1548,1548,3591
20240723,173200,181809077,1548,1548,1548,1548,0
20240723,173100,181809077,1548,1548,1548,1548,0
20240723,173000,181809077,1548,1548,1548,1548,0
20240723,172900,181809077,1548,1548,1548,1548,0
20240723,172800,181809077,1548,1548,1548,1548,0
20240723,172700,181809077,1548,1548,1548,1548,0
20240723,172600,181809077,1548,1548,1548,1548,0
20240723,172500,181809077,1548,1548,1548,1548,0
20240723,172400,181809077,1548,1548,1548,1548,0
20240723,172300,181809077,1548,1548,1548,1548,0
20240723,172200,181809077,1548,1548,1548,1548,0
20240723,172100,181809077,1548,1548,1548,1548,0
20240723,172000,181809077,1548,1548,1548,1548,0
20240723,171900,181809077,1548,1548,1548,1548,0
20240723,171800,181809077,1548,1548,1548,1548,0
20240723,171700,181809077,1548,1548,1548,1548,0
20240723,171600,181809077,1548,1548,1548,1548,0
20240723,171500,181809077,1548,1548,1548,1548,0
20240723,171400,181809077,1548,1548,1548,1548,0
20240723,171300,181809077,1548,1548,1548,1548,0
20240723,171200,181809077,1548,1548,1548,1548,0
20240723,171100,181809077,1548,1548,1548,1548,0
20240723,171000,181809077,1548,1548,1548,1548,0
20240723,170900,181809077,1548,1548,1548,1548,0
20240723,170800,181809077,1548,1548,1548,1548,0
20240723,170700,181809077,1548,1548,1548,1548,0
20240723,170600,181809077,1548,1548,1548,1548,0
20240723,170500,181809077,1548,1548,1548,1548,0
20240723,170400,181809077,1548,1548,1548,1548,0
20240723,170300,181809077,1548,1548,1548,1548,3591
20240723,170200,181809077,1548,1548,1548,1548,0
20240723,170100,181809077,1548,1548,1548,1548,0
20240723,170000,181809077,1548,1548,1548,1548,0
20240723,165900,181809077,1548,1548,1548,1548,0
20240723,165800,181809077,1548,1548,1548,1548,0
20240723,165700,181809077,1548,1548,1548,1548,0
20240723,165600,181809077,1548,1548,1548,1548,0
20240723,165500,181809077,1548,1548,1548,1548,0
20240723,165400,181809077,1548,1548,1548,1548,0
20240723,165300,181809077,1548,1548,1548,1548,0
20240723,165200,181809077,1548,1548,1548,1548,0
20240723,165100,181809077,1548,1548,1548,1548,0
20240723,165000,181809077,1548,1548,1548,1548,0
20240723,164900,181809077,1548,1548,1548,1548,0
20240723,164800,181809077,1548,1548,1548,1548,0
20240723,164700,181809077,1548,1548,1548,1548,0
20240723,164600,181809077,1548,1548,1548,1548,0
20240723,164500,181809077,1548,1548,1548,1548,0
20240723,164400,181809077,1548,1548,1548,1548,0
20240723,164300,181809077,1548,1548,1548,1548,0
20240723,164200,181809077,1548,1548,1548,1548,0
20240723,164100,181809077,1548,1548,1548,1548,0
20240723,164000,181809077,1548,1548,1548,1548,0
20240723,163900,181809077,1548,1548,1548,1548,0
20240723,163800,181809077,1548,1548,1548,1548,0
20240723,163700,181809077,1548,1548,1548,1548,0
20240723,163600,181809077,1548,1548,1548,1548,0
20240723,163500,181809077,1548,1548,1548,1548,0
20240723,163400,181809077,1548,1548,1548,1548,0
20240723,163300,181809077,1548,1548,1548,1548,3591
20240723,163200,181809077,1548,1548,1548,1548,0
20240723,163100,181809077,1548,1548,1548,1548,0
20240723,163000,181809077,1548,1548,1548,1548,0
20240723,162900,181809077,1548,1548,1548,1548,0
20240723,162800,181809077,1548,1548,1548,1548,0
20240723,162700,181809077,1548,1548,1548,1548,0
20240723,162600,181809077,1548,1548,1548,1548,0
20240723,162500,181809077,1548,1548,1548,1548,0
20240723,162400,181809077,1548,1548,1548,1548,0
20240723,162300,181809077,1548,1548,1548,1548,0
20240723,162200,181809077,1548,1548,1548,1548,0
20240723,162100,181809077,1548,1548,1548,1548,0
20240723,162000,181809077,1548,1548,1548,1548,0
20240723,161900,181809077,1548,1548,1548,1548,0
20240723,161800,181809077,1548,1548,1548,1548,0
20240723,161700,181809077,1548,1548,1548,1548,0
20240723,161600,181809077,1548,1548,1548,1548,0
20240723,161500,181809077,1548,1548,1548,1548,0
20240723,161400,181809077,1548,1548,1548,1548,0
20240723,161300,181809077,1548,1548,1548,1548,0
20240723,161200,181809077,1548,1548,1548,1548,0
20240723,161100,181809077,1548,1548,1548,1548,0
20240723,161000,181809077,1548,1548,1548,1548,0
20240723,160900,181809077,1548,1548,1548,1548,0
20240723,160800,181809077,1548,1548,1548,1548,0
20240723,160700,181809077,1548,1548,1548,1548,0
20240723,160600,181809077,1548,1548,1548,1548,0
20240723,160500,181809077,1548,1548,1548,1548,0
20240723,160400,181809077,1548,1548,1548,1548,0
20240723,160300,181809077,1548,1548,1548,1548,3591
20240723,160200,181809077,1548,1548,1548,1548,0
20240723,160100,181809077,1548,1548,1548,1548,0
20240723,160000,181809077,1548,1548,1548,1548,0
20240723,155900,181809077,1548,1548,1548,1548,0
20240723,155800,181809077,1548,1548,1548,1548,0
20240723,155700,181809077,1548,1548,1548,1548,0
20240723,155600,181809077,1548,1548,1548,1548,0
20240723,155500,181809077,1548,1548,1548,1548,0
20240723,155400,181809077,1548,1548,1548,1548,0
20240723,155300,181809077,1548,1548,1548,1548,0
20240723,155200,181809077,1548,1548,1548,1548,0
20240723,155100,181809077,1548,1548,1548,1548,0
20240723,155000,181809077,1548,1548,1548,1548,0
20240723,154900,181809077,1548,1548,1548,1548,0
20240723,154800,181809077,1548,1548,1548,1548,0
20240723,154700,181809077,1548,1548,1548,1548,0
20240723,154600,181809077,1548,1548,1548,1548,0
20240723,154500,181809077,1548,1548,1548,1548,0
20240723,154400,181809077,1548,1548,1548,1548,0
20240723,154300,181809077,1548,1548,1548,1548,0
20240723,154200,181809077,1548,1548,1548,1548,0
20240723,154100,181809077,1548,1548,1548,1548,0
20240723,154000,181809077,1548,1548,1548,1548,0
20240723,153900,181809077,1548,1548,1548,1548,0
20240723,153800,181809077,1548,1548,1548,1548,0
20240723,153700,181809077,1548,1548,1548,1548,0
20240723,153600,181809077,1548,1548,1548,1548,0
20240723,153500,181809077,1548,1548,1548,1548,0
20240723,153400,181809077,1548,1548,1548,1548,0
20240723,153300,181809077,1548,1548,1548,1548,3591
20240723,153200,181809077,1548,1548,1548,1548,0
20240723,153100,181809077,1548,1548,1548,1548,0
20240723,153000,181809077,1548,1548,1548,1548,3591
20240723,152900,176250209,1556,1556,1556,1556,0
20240723,152800,176250209,1556,1556,1556,1556,0
20240723,152700,176250209,1556,1556,1556,1556,0
20240723,152600,176250209,1556,1556,1556,1556,0
20240723,152500,176250209,1556,1556,1556,1556,0
20240723,152400,176250209,1556,1556,1556,1556,0
20240723,152300,176250209,1556,1556,1556,1556,0
20240723,152200,176250209,1556,1556,1556,1556,0
20240723,152100,176250209,1556,1556,1556,1556,0
20240723,152000,176250209,1556,1556,1556,1556,0
20240723,151900,176250209,1556,1547,1556,1546,1999
20240723,151800,173150317,1547,1548,1549,1547,177
20240723,151700,172876348,1548,1548,1548,1548,40
20240723,151600,172814428,1548,1549,1549,1548,524
20240723,151500,172002762,1549,1549,1549,1549,0
20240723,151400,172002762,1549,1547,1549,1546,890
20240723,151300,170625159,1547,1547,1547,1547,41
20240723,151200,170561732,1547,1548,1548,1547,311
20240723,151100,170080585,1547,1547,1547,1547,256
20240723,151000,169684553,1547,1547,1547,1547,201
20240723,150900,169373606,1547,1547,1548,1547,1820
20240723,150800,166558054,1548,1547,1548,1547,11
20240723,150700,166541027,1547,1547,1547,1547,339
20240723,150600,166016594,1547,1547,1547,1547,222
20240723,150500,165673160,1547,1548,1548,1547,23
20240723,150400,165637574,1547,1547,1547,1547,0
20240723,150300,165637574,1547,1547,1547,1547,1
20240723,150200,165636027,1547,1549,1549,1547,22
20240723,150100,165601973,1546,1547,1547,1546,2394
20240723,150000,161900711,1549,1549,1549,1549,0
20240723,145900,161900711,1549,1549,1549,1549,0
20240723,145800,161900711,1549,1549,1549,1549,10
20240723,145700,161885221,1548,1548,1548,1548,0
20240723,145600,161885221,1548,1548,1548,1548,0
20240723,145500,161885221,1548,1548,1548,1548,0
20240723,145400,161885221,1548,1548,1548,1548,18
20240723,145300,161857357,1549,1549,1549,1549,0
20240723,145200,161857357,1549,1549,1549,1549,10
20240723,145100,161841867,1545,1545,1545,1545,0
20240723,145000,161841867,1545,1545,1545,1545,138
20240723,144900,161628657,1545,1546,1546,1545,1500
20240723,144800,159310957,1545,1546,1546,1545,750
20240723,144700,158152206,1545,1547,1547,1545,1500
20240723,144600,155833790,1548,1548,1548,1548,0
20240723,144500,155833790,1548,1549,1549,1548,138
20240723,144400,155620143,1550,1551,1551,1550,20
20240723,144300,155589133,1551,1551,1551,1551,11
20240723,144200,155572072,1550,1550,1550,1550,1
20240723,144100,155570522,1551,1551,1551,1551,0
20240723,144000,155570522,1551,1551,1551,1551,0
20240723,143900,155570522,1551,1551,1551,1550,501
20240723,143800,154793594,1549,1550,1550,1549,260
20240723,143700,154390824,1550,1550,1550,1550,20
20240723,143600,154359824,1550,1550,1550,1550,10
20240723,143500,154344324,1550,1550,1550,1550,7
20240723,143400,154333474,1550,1550,1550,1550,0
20240723,143300,154333474,1550,1550,1550,1550,3
20240723,143200,154328824,1549,1549,1549,1549,25
20240723,143100,154290099,1549,1549,1549,1549,380
20240723,143000,153701479,1550,1550,1550,1550,0
20240723,142900,153701479,1550,1550,1550,1550,0
20240723,142800,153701479,1550,1550,1550,1550,1
20240723,142700,153699929,1550,1550,1550,1550,0
20240723,142600,153699929,1550,1550,1550,1550,0
20240723,142500,153699929,1550,1550,1550,1550,0
20240723,142400,153699929,1550,1550,1550,1550,0
20240723,142300,153699929,1550,1550,1550,1550,0
20240723,142200,153699929,1550,1550,1550,1550,0
20240723,142100,153699929,1550,1550,1550,1550,1
20240723,142000,153698379,1551,1551,1551,1551,0
20240723,141900,153698379,1551,1551,1551,1551,0
20240723,141800,153698379,1551,1553,1553,1551,86
20240723,141700,153564885,1553,1551,1553,1551,917
20240723,141600,152141819,1551,1551,1551,1551,242
20240723,141500,151766477,1551,1551,1551,1551,0
20240723,141400,151766477,1551,1551,1551,1551,259
20240723,141300,151364768,1550,1550,1550,1550,0
20240723,141200,151364768,1550,1550,1550,1550,0
20240723,141100,151364768,1550,1550,1550,1550,0
20240723,141000,151364768,1550,1550,1550,1550,30
20240723,140900,151318268,1554,1554,1554,1554,0
20240723,140800,151318268,1554,1554,1554,1554,0
20240723,140700,151318268,1554,1554,1554,1554,0
20240723,140600,151318268,1554,1548,1554,1548,891
20240723,140500,149936672,1548,1548,1548,1548,0
20240723,140400,149936672,1548,1548,1548,1548,0
20240723,140300,149936672,1548,1546,1548,1545,5400
20240723,140200,141593165,1546,1546,1546,1546,3391
20240723,140100,136350679,1546,1546,1546,1546,5
20240723,140000,136342949,1546,1546,1546,1546,45
20240723,135900,136273379,1546,1546,1546,1546,103
20240723,135800,136114141,1546,1546,1546,1546,3
20240723,135700,136109503,1546,1546,1546,1546,0
20240723,135600,136109503,1546,1546,1546,1546,52
20240723,135500,136029111,1547,1547,1547,1547,0
20240723,135400,136029111,1547,1547,1547,1547,3
20240723,135300,136024470,1545,1545,1545,1545,0
20240723,135200,136024470,1545,1545,1545,1545,0
20240723,135100,136024470,1545,1545,1545,1545,0
20240723,135000,136024470,1545,1545,1545,1545,1
20240723,134900,136022925,1546,1546,1546,1546,0
20240723,134800,136022925,1546,1546,1546,1546,3123
20240723,134700,131194767,1547,1547,1547,1547,0
20240723,134600,131194767,1547,1547,1547,1547,0
20240723,134500,131194767,1547,1547,1547,1547,0
20240723,134400,131194767,1547,1547,1547,1547,219
20240723,134300,130855974,1546,1546,1546,1546,25
20240723,134200,130817324,1546,1546,1546,1546,0
20240723,134100,130817324,1546,1546,1546,1546,0
20240723,134000,130817324,1546,1546,1546,1546,25
20240723,133900,130778674,1547,1547,1547,1547,0
20240723,133800,130778674,1547,1547,1547,1547,0
20240723,133700,130778674,1547,1547,1547,1547,0
20240723,133600,130778674,1547,1547,1547,1547,950
20240723,133500,129309024,1548,1548,1548,1548,5
20240723,133400,129301284,1550,1550,1550,1550,3528
20240723,133300,123832884,1550,1550,1550,1550,0
20240723,133200,123832884,1550,1550,1550,1550,0
20240723,133100,123832884,1550,1550,1550,1550,39
20240723,133000,123772434,1550,1550,1550,1550,0
20240723,132900,123772434,1550,1550,1550,1550,1242
20240723,132800,121847334,1550,1550,1550,1550,39
20240723,132700,121786884,1552,1552,1552,1552,0
20240723,132600,121786884,1552,1552,1552,1552,0
20240723,132500,121786884,1552,1552,1552,1552,0
20240723,132400,121786884,1552,1552,1552,1552,0
20240723,132300,121786884,1552,1552,1552,1552,0
20240723,132200,121786884,1552,1552,1552,1552,8
20240723,132100,121774468,1550,1551,1551,1550,141
20240723,132000,121555780,1551,1551,1551,1551,0
20240723,131900,121555780,1551,1551,1551,1551,0
20240723,131800,121555780,1551,1551,1551,1551,500
20240723,131700,120780280,1551,1550,1551,1550,310
20240723,131600,120299646,1550,1550,1550,1550,5
20240723,131500,120291896,1550,1550,1550,1550,10
20240723,131400,120276396,1550,1550,1550,1550,0
20240723,131300,120276396,1550,1550,1550,1550,30
20240723,131200,120229896,1549,1549,1549,1549,0
20240723,131100,120229896,1549,1549,1549,1549,65
20240723,131000,120129211,1547,1547,1547,1547,0
20240723,130900,120129211,1547,1547,1547,1547,0
20240723,130800,120129211,1547,1547,1547,1547,0
20240723,130700,120129211,1547,1548,1548,1547,1300
20240723,130600,118118105,1548,1548,1548,1548,74
20240723,130500,118003553,1547,1547,1547,1547,1005
20240723,130400,116448818,1547,1547,1547,1547,172
20240723,130300,116182734,1545,1547,1547,1545,3640
20240723,130200,110556921,1548,1548,1548,1548,0
20240723,130100,110556921,1548,1548,1548,1548,0
20240723,130000,110556921,1548,1548,1548,1548,0
20240723,125900,110556921,1548,1549,1549,1548,61
20240723,125800,110462452,1549,1549,1549,1549,359
20240723,125700,109906361,1549,1549,1549,1549,3
20240723,125600,109901714,1549,1549,1549,1549,1
20240723,125500,109900165,1549,1549,1549,1549,15
20240723,125400,109876930,1548,1548,1548,1548,0
20240723,125300,109876930,1548,1548,1548,1548,0
20240723,125200,109876930,1548,1548,1548,1548,0
20240723,125100,109876930,1548,1548,1548,1548,0
20240723,125000,109876930,1548,1549,1549,1548,300
20240723,124900,109412468,1549,1550,1550,1549,1128
20240723,124800,107665193,1552,1552,1552,1552,0
20240723,124700,107665193,1552,1550,1552,1549,807
20240723,124600,106414447,1555,1555,1555,1555,0
20240723,124500,106414447,1555,1555,1555,1550,88
20240723,124400,106278037,1556,1551,1556,1551,731
20240723,124300,105141791,1551,1551,1551,1551,10
20240723,124200,105126281,1551,1548,1551,1548,753
20240723,124100,103960628,1551,1551,1551,1551,2
20240723,124000,103957526,1549,1550,1550,1549,192
20240723,123900,103659930,1550,1550,1550,1550,0
20240723,123800,103659930,1550,1548,1550,1548,436
20240723,123700,102984812,1548,1548,1548,1548,5
20240723,123600,102977072,1548,1548,1548,1548,0
20240723,123500,102977072,1548,1548,1548,1548,0
20240723,123400,102977072,1548,1548,1548,1548,0
20240723,123300,102977072,1548,1548,1548,1548,187
20240723,123200,102687596,1549,1549,1549,1549,26
20240723,123100,102647322,1550,1550,1550,1550,4
20240723,123000,102641122,1550,1550,1550,1550,0
20240723,122900,102641122,1550,1550,1550,1550,10
20240723,122800,102625622,1550,1550,1550,1550,0
20240723,122700,102625622,1550,1550,1550,1550,1
20240723,122600,102624072,1550,1549,1550,1549,980
20240723,122500,101106051,1549,1549,1549,1549,1000
20240723,122400,99557051,1549,1549,1549,1549,0
20240723,122300,99557051,1549,1549,1549,1549,0
20240723,122200,99557051,1549,1546,1549,1546,352
20240723,122100,99011959,1549,1549,1549,1549,0
20240723,122000,99011959,1549,1549,1549,1549,1
20240723,121900,99010410,1546,1546,1546,1546,0
20240723,121800,99010410,1546,1546,1546,1546,0
20240723,121700,99010410,1546,1546,1546,1546,0
20240723,121600,99010410,1546,1546,1546,1546,0
20240723,121500,99010410,1546,1547,1547,1546,79
20240723,121400,98888267,1550,1550,1550,1550,0
20240723,121300,98888267,1550,1550,1550,1550,4
20240723,121200,98882067,1550,1550,1550,1550,0
20240723,121100,98882067,1550,1550,1550,1550,1
20240723,121000,98880517,1546,1546,1546,1546,0
20240723,120900,98880517,1546,1546,1546,1546,0
20240723,120800,98880517,1546,1546,1546,1546,0
20240723,120700,98880517,1546,1546,1546,1546,0
20240723,120600,98880517,1546,1546,1546,1546,0
20240723,120500,98880517,1546,1546,1546,1546,0
20240723,120400,98880517,1546,1550,1550,1546,619
20240723,120300,97921893,1550,1546,1550,1546,1504
20240723,120200,95592581,1546,1546,1546,1546,43
20240723,120100,95526103,1546,1546,1546,1546,0
20240723,120000,95526103,1546,1546,1546,1546,0
20240723,115900,95526103,1546,1546,1546,1546,4
20240723,115800,95519919,1546,1545,1546,1545,53
20240723,115700,95438033,1548,1548,1548,1548,0
20240723,115600,95438033,1548,1548,1548,1548,0
20240723,115500,95438033,1548,1548,1548,1548,0
20240723,115400,95438033,1548,1546,1548,1546,101
20240723,115300,95281885,1546,1546,1546,1546,0
20240723,115200,95281885,1546,1546,1546,1546,24
20240723,115100,95244781,1545,1546,1546,1545,1500
20240723,115000,92926456,1547,1547,1547,1547,1
20240723,114900,92924909,1547,1547,1547,1547,101
20240723,114800,92768662,1547,1547,1547,1547,11
20240723,114700,92751645,1546,1546,1546,1546,500
20240723,114600,91978645,1546,1546,1546,1546,0
20240723,114500,91978645,1546,1546,1546,1546,52
20240723,114400,91898253,1546,1546,1546,1546,32
20240723,114300,91848781,1546,1546,1546,1546,0
20240723,114200,91848781,1546,1546,1546,1546,0
20240723,114100,91848781,1546,1546,1546,1546,1153
20240723,114000,90066243,1546,1546,1546,1546,0
20240723,113900,90066243,1546,1546,1546,1546,0
20240723,113800,90066243,1546,1546,1546,1546,0
20240723,113700,90066243,1546,1546,1546,1546,100
20240723,113600,89911643,1548,1548,1548,1548,1
20240723,113500,89910095,1546,1546,1546,1546,67
20240723,113400,89806513,1545,1545,1545,1545,0
20240723,113300,89806513,1545,1545,1545,1545,0
20240723,113200,89806513,1545,1545,1545,1545,0
20240723,113100,89806513,1545,1545,1545,1545,0
20240723,113000,89806513,1545,1545,1545,1545,0
20240723,112900,89806513,1545,1545,1545,1545,0
20240723,112800,89806513,1545,1546,1546,1545,2051
20240723,112700,86637667,1546,1546,1546,1546,49
20240723,112600,86561913,1549,1549,1549,1549,30
20240723,112500,86515443,1549,1549,1549,1549,0
20240723,112400,86515443,1549,1549,1549,1549,0
20240723,112300,86515443,1549,1549,1549,1549,0
20240723,112200,86515443,1549,1546,1549,1545,2505
20240723,112100,82645102,1546,1546,1546,1546,0
20240723,112000,82645102,1546,1546,1546,1546,52
20240723,111900,82564710,1546,1546,1546,1546,100
20240723,111800,82410110,1546,1546,1546,1546,100
20240723,111700,82255510,1545,1545,1545,1545,0
20240723,111600,82255510,1545,1546,1546,1545,3000
20240723,111500,77618399,1546,1549,1549,1546,84
20240723,111400,77488523,1549,1549,1549,1549,2
20240723,111300,77485425,1550,1550,1550,1550,0
20240723,111200,77485425,1550,1550,1550,1550,0
20240723,111100,77485425,1550,1550,1550,1550,0
20240723,111000,77485425,1550,1550,1550,1550,8
20240723,110900,77473025,1545,1548,1548,1545,8000
20240723,110800,65107562,1548,1551,1551,1548,4380
20240723,110700,58320348,1551,1551,1551,1551,52
20240723,110600,58239696,1552,1552,1552,1552,0
20240723,110500,58239696,1552,1552,1552,1552,11
20240723,110400,58222624,1552,1551,1552,1551,2
20240723,110300,58219521,1550,1550,1550,1550,52
20240723,110200,58138921,1549,1549,1549,1549,0
20240723,110100,58138921,1549,1551,1551,1549,3307
20240723,110000,53013185,1550,1554,1554,1550,15000
20240723,105900,29748538,1553,1553,1553,1553,0
20240723,105800,29748538,1553,1553,1553,1553,0
20240723,105700,29748538,1553,1553,1553,1553,468
20240723,105600,29021734,1557,1557,1557,1557,0
20240723,105500,29021734,1557,1557,1557,1557,0
20240723,105400,29021734,1557,1557,1557,1557,0
20240723,105300,29021734,1557,1557,1557,1557,0
20240723,105200,29021734,1557,1557,1557,1557,1
20240723,105100,29020177,1552,1552,1552,1552,0
20240723,105000,29020177,1552,1552,1552,1552,0
20240723,104900,29020177,1552,1552,1552,1552,8
20240723,104800,29007761,1552,1552,1552,1552,0
20240723,104700,29007761,1552,1552,1552,1552,290
20240723,104600,28557681,1552,1552,1552,1552,0
20240723,104500,28557681,1552,1552,1552,1552,161
20240723,104400,28307809,1552,1554,1554,1552,5695
20240723,104300,19465277,1554,1555,1555,1554,1111
20240723,104200,17737767,1555,1557,1557,1555,1666
20240723,104100,15144890,1557,1557,1557,1557,0
20240723,104000,15144890,1557,1557,1557,1557,0
20240723,103900,15144890,1557,1560,1560,1557,144
20240723,103800,14920498,1560,1559,1560,1559,5
20240723,103700,14912701,1560,1560,1560,1560,0
20240723,103600,14912701,1560,1560,1560,1560,0
20240723,103500,14912701,1560,1560,1560,1560,0
20240723,103400,14912701,1560,1560,1560,1560,0
20240723,103300,14912701,1560,1559,1560,1559,8
20240723,103200,14900228,1557,1559,1559,1557,222
20240723,103100,14554174,1557,1557,1557,1557,0
20240723,103000,14554174,1557,1558,1558,1557,285
20240723,102900,14110173,1558,1560,1560,1558,936
20240723,102800,12650251,1560,1560,1560,1560,0
20240723,102700,12650251,1560,1560,1560,1560,0
20240723,102600,12650251,1560,1560,1560,1560,0
20240723,102500,12650251,1560,1560,1560,1560,0
20240723,102400,12650251,1560,1560,1560,1560,0
20240723,102300,12650251,1560,1560,1560,1560,3
20240723,102200,12645571,1560,1560,1560,1560,0
20240723,102100,12645571,1560,1563,1563,1560,2218
20240723,102000,9182970,1563,1563,1563,1563,9
20240723,101900,9168903,1563,1563,1563,1563,11
20240723,101800,9151710,1563,1567,1567,1563,37
20240723,101700,9093861,1569,1569,1569,1569,0
20240723,101600,9093861,1569,1569,1569,1569,0
20240723,101500,9093861,1569,1569,1569,1569,0
20240723,101400,9093861,1569,1569,1569,1569,0
20240723,101300,9093861,1569,1569,1569,1569,0
20240723,101200,9093861,1569,1569,1569,1569,0
20240723,101100,9093861,1569,1569,1569,1569,0
20240723,101000,9093861,1569,1569,1569,1569,0
20240723,100900,9093861,1569,1569,1569,1569,0
20240723,100800,9093861,1569,1564,1569,1564,2
20240723,100700,9090728,1566,1566,1566,1566,2
20240723,100600,9087596,1568,1568,1568,1568,1
20240723,100500,9086028,1569,1569,1569,1569,0
20240723,100400,9086028,1569,1569,1569,1569,0
20240723,100300,9086028,1569,1569,1569,1569,0
20240723,100200,9086028,1569,1569,1569,1569,0
20240723,100100,9086028,1569,1569,1569,1569,9
20240723,100000,9071907,1569,1569,1569,1569,0
20240723,095900,9071907,1569,1569,1569,1569,0
20240723,095800,9071907,1569,1569,1569,1569,0
20240723,095700,9071907,1569,1569,1569,1569,100
20240723,095600,8915007,1569,1569,1569,1569,2
20240723,095500,8911869,1569,1569,1569,1562,233
20240723,095400,8546523,1569,1569,1569,1569,29
20240723,095300,8501022,1569,1569,1569,1569,7
20240723,095200,8490039,1569,1569,1569,1569,5
20240723,095100,8482194,1569,1569,1569,1569,30
20240723,095000,8435124,1569,1569,1569,1569,27
20240723,094900,8392761,1569,1569,1569,1569,0
20240723,094800,8392761,1569,1569,1569,1569,0
20240723,094700,8392761,1569,1569,1569,1569,2
20240723,094600,8389623,1569,1569,1569,1569,10
20240723,094500,8373933,1569,1569,1569,1569,0
20240723,094400,8373933,1569,1569,1569,1569,0
20240723,094300,8373933,1569,1569,1569,1569,10
20240723,094200,8358243,1569,1569,1569,1569,0
20240723,094100,8358243,1569,1569,1569,1569,0
20240723,094000,8358243,1569,1569,1569,1569,0
20240723,093900,8358243,1569,1569,1569,1569,10
20240723,093800,8342553,1569,1569,1569,1569,0
20240723,093700,8342553,1569,1569,1569,1562,40
20240723,093600,8280038,1562,1562,1562,1562,5
20240723,093500,8272228,1569,1569,1569,1569,18
20240723,093400,8243986,1569,1569,1569,1569,10
20240723,093300,8228296,1569,1569,1569,1569,105
20240723,093200,8063551,1570,1570,1570,1570,0
20240723,093100,8063551,1570,1570,1570,1570,0
20240723,093000,8063551,1570,1570,1570,1570,100
20240723,092900,7906551,1570,1570,1570,1570,10
20240723,092800,7890851,1568,1570,1570,1568,18
20240723,092700,7862601,1570,1570,1570,1570,120
20240723,092600,7674201,1570,1570,1570,1570,0
20240723,092500,7674201,1570,1570,1570,1570,2
20240723,092400,7671061,1570,1570,1570,1570,10
20240723,092300,7655361,1570,1570,1570,1570,0
20240723,092200,7655361,1570,1570,1570,1570,0
20240723,092100,7655361,1570,1570,1570,1570,310
20240723,092000,7168661,1570,1570,1570,1570,50
20240723,091900,7090161,1570,1570,1570,1570,10
20240723,091800,7074461,1567,1573,1573,1567,179
20240723,091700,6793727,1573,1573,1573,1573,0
20240723,091600,6793727,1573,1573,1573,1573,0
20240723,091500,6793727,1573,1573,1573,1573,4
20240723,091400,6787435,1574,1574,1574,1574,2
20240723,091300,6784287,1574,1574,1574,1574,0
20240723,091200,6784287,1574,1574,1574,1574,20
20240723,091100,6752807,1574,1574,1574,1574,15
20240723,091000,6729197,1574,1574,1574,1574,0
20240723,090900,6729197,1574,1574,1574,1574,0
20240723,090800,6729197,1574,1574,1574,1574,0
20240723,090700,6729197,1574,1574,1574,1574,11
20240723,090600,6711883,1574,1574,1574,1574,30
20240723,090500,6664663,1574,1574,1574,1574,6
20240723,090400,6655219,1574,1574,1574,1574,166
20240723,090300,6393935,1574,1574,1574,1574,195
20240723,090200,6087005,1575,1568,1575,1568,1535
20240723,090100,3680048,1568,1568,1568,1568,1
20240723,090000,3678480,1560,1560,1560,1560,2358