stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240715,192500,431151902,251,251,251,251,6074
20240715,192400,431151902,251,251,251,251,0
20240715,192300,431151902,251,251,251,251,0
20240715,192200,431151902,251,251,251,251,0
20240715,192100,431151902,251,251,251,251,0
20240715,192000,431151902,251,251,251,251,0
20240715,191900,431151902,251,251,251,251,0
20240715,191800,431151902,251,251,251,251,0
20240715,191700,431151902,251,251,251,251,0
20240715,191600,431151902,251,251,251,251,0
20240715,191500,431151902,251,251,251,251,0
20240715,191400,431151902,251,251,251,251,0
20240715,191300,431151902,251,251,251,251,0
20240715,191200,431151902,251,251,251,251,0
20240715,191100,431151902,251,251,251,251,0
20240715,191000,431151902,251,251,251,251,0
20240715,190900,431151902,251,251,251,251,0
20240715,190800,431151902,251,251,251,251,0
20240715,190700,431151902,251,251,251,251,0
20240715,190600,431151902,251,251,251,251,0
20240715,190500,431151902,251,251,251,251,0
20240715,190400,431151902,251,251,251,251,0
20240715,190300,431151902,251,251,251,251,0
20240715,190200,431151902,251,251,251,251,0
20240715,190100,431151902,251,251,251,251,0
20240715,190000,431151902,251,251,251,251,0
20240715,185900,431151902,251,251,251,251,0
20240715,185800,431151902,251,251,251,251,0
20240715,185700,431151902,251,251,251,251,0
20240715,185600,431151902,251,251,251,251,0
20240715,185500,431151902,251,251,251,251,6074
20240715,185400,431151902,251,251,251,251,0
20240715,185300,431151902,251,251,251,251,0
20240715,185200,431151902,251,251,251,251,0
20240715,185100,431151902,251,251,251,251,0
20240715,185000,431151902,251,251,251,251,0
20240715,184900,431151902,251,251,251,251,0
20240715,184800,431151902,251,251,251,251,0
20240715,184700,431151902,251,251,251,251,0
20240715,184600,431151902,251,251,251,251,0
20240715,184500,431151902,251,251,251,251,0
20240715,184400,431151902,251,251,251,251,0
20240715,184300,431151902,251,251,251,251,0
20240715,184200,431151902,251,251,251,251,0
20240715,184100,431151902,251,251,251,251,0
20240715,184000,431151902,251,251,251,251,0
20240715,183900,431151902,251,251,251,251,0
20240715,183800,431151902,251,251,251,251,0
20240715,183700,431151902,251,251,251,251,0
20240715,183600,431151902,251,251,251,251,0
20240715,183500,431151902,251,251,251,251,0
20240715,183400,431151902,251,251,251,251,0
20240715,183300,431151902,251,251,251,251,0
20240715,183200,431151902,251,251,251,251,0
20240715,183100,431151902,251,251,251,251,0
20240715,183000,431151902,251,251,251,251,0
20240715,182900,431151902,251,251,251,251,0
20240715,182800,431151902,251,251,251,251,0
20240715,182700,431151902,251,251,251,251,0
20240715,182600,431151902,251,251,251,251,0
20240715,182500,431151902,251,251,251,251,6074
20240715,182400,431151902,251,251,251,251,0
20240715,182300,431151902,251,251,251,251,0
20240715,182200,431151902,251,251,251,251,0
20240715,182100,431151902,251,251,251,251,0
20240715,182000,431151902,251,251,251,251,0
20240715,181900,431151902,251,251,251,251,0
20240715,181800,431151902,251,251,251,251,0
20240715,181700,431151902,251,251,251,251,0
20240715,181600,431151902,251,251,251,251,0
20240715,181500,431151902,251,251,251,251,0
20240715,181400,431151902,251,251,251,251,0
20240715,181300,431151902,251,251,251,251,0
20240715,181200,431151902,251,251,251,251,0
20240715,181100,431151902,251,251,251,251,0
20240715,181000,431151902,251,251,251,251,0
20240715,180900,431151902,251,251,251,251,0
20240715,180800,431151902,251,251,251,251,0
20240715,180700,431151902,251,251,251,251,0
20240715,180600,431151902,251,251,251,251,0
20240715,180500,431151902,251,251,251,251,0
20240715,180400,431151902,251,251,251,251,0
20240715,180300,431151902,251,251,251,251,0
20240715,180200,431151902,251,251,251,251,0
20240715,180100,431151902,251,251,251,251,0
20240715,180000,431151902,251,251,251,251,0
20240715,175900,431151902,251,251,251,251,0
20240715,175800,431151902,251,251,251,251,0
20240715,175700,431151902,251,251,251,251,0
20240715,175600,431151902,251,251,251,251,0
20240715,175500,431151902,251,251,251,251,6074
20240715,175400,431151902,251,251,251,251,0
20240715,175300,431151902,251,251,251,251,0
20240715,175200,431151902,251,251,251,251,0
20240715,175100,431151902,251,251,251,251,0
20240715,175000,431151902,251,251,251,251,0
20240715,174900,431151902,251,251,251,251,0
20240715,174800,431151902,251,251,251,251,0
20240715,174700,431151902,251,251,251,251,0
20240715,174600,431151902,251,251,251,251,0
20240715,174500,431151902,251,251,251,251,0
20240715,174400,431151902,251,251,251,251,0
20240715,174300,431151902,251,251,251,251,0
20240715,174200,431151902,251,251,251,251,0
20240715,174100,431151902,251,251,251,251,0
20240715,174000,431151902,251,251,251,251,0
20240715,173900,431151902,251,251,251,251,0
20240715,173800,431151902,251,251,251,251,0
20240715,173700,431151902,251,251,251,251,0
20240715,173600,431151902,251,251,251,251,0
20240715,173500,431151902,251,251,251,251,0
20240715,173400,431151902,251,251,251,251,0
20240715,173300,431151902,251,251,251,251,0
20240715,173200,431151902,251,251,251,251,0
20240715,173100,431151902,251,251,251,251,0
20240715,173000,431151902,251,251,251,251,0
20240715,172900,431151902,251,251,251,251,0
20240715,172800,431151902,251,251,251,251,0
20240715,172700,431151902,251,251,251,251,0
20240715,172600,431151902,251,251,251,251,0
20240715,172500,431151902,251,251,251,251,6074
20240715,172400,431151902,251,251,251,251,0
20240715,172300,431151902,251,251,251,251,0
20240715,172200,431151902,251,251,251,251,0
20240715,172100,431151902,251,251,251,251,0
20240715,172000,431151902,251,251,251,251,0
20240715,171900,431151902,251,251,251,251,0
20240715,171800,431151902,251,251,251,251,0
20240715,171700,431151902,251,251,251,251,0
20240715,171600,431151902,251,251,251,251,0
20240715,171500,431151902,251,251,251,251,0
20240715,171400,431151902,251,251,251,251,0
20240715,171300,431151902,251,251,251,251,0
20240715,171200,431151902,251,251,251,251,0
20240715,171100,431151902,251,251,251,251,0
20240715,171000,431151902,251,251,251,251,0
20240715,170900,431151902,251,251,251,251,0
20240715,170800,431151902,251,251,251,251,0
20240715,170700,431151902,251,251,251,251,0
20240715,170600,431151902,251,251,251,251,0
20240715,170500,431151902,251,251,251,251,0
20240715,170400,431151902,251,251,251,251,0
20240715,170300,431151902,251,251,251,251,0
20240715,170200,431151902,251,251,251,251,0
20240715,170100,431151902,251,251,251,251,0
20240715,170000,431151902,251,251,251,251,0
20240715,165900,431151902,251,251,251,251,0
20240715,165800,431151902,251,251,251,251,0
20240715,165700,431151902,251,251,251,251,0
20240715,165600,431151902,251,251,251,251,0
20240715,165500,431151902,251,251,251,251,6074
20240715,165400,431151902,251,251,251,251,0
20240715,165300,431151902,251,251,251,251,0
20240715,165200,431151902,251,251,251,251,0
20240715,165100,431151902,251,251,251,251,0
20240715,165000,431151902,251,251,251,251,0
20240715,164900,431151902,251,251,251,251,0
20240715,164800,431151902,251,251,251,251,0
20240715,164700,431151902,251,251,251,251,0
20240715,164600,431151902,251,251,251,251,0
20240715,164500,431151902,251,251,251,251,0
20240715,164400,431151902,251,251,251,251,0
20240715,164300,431151902,251,251,251,251,0
20240715,164200,431151902,251,251,251,251,0
20240715,164100,431151902,251,251,251,251,0
20240715,164000,431151902,251,251,251,251,0
20240715,163900,431151902,251,251,251,251,0
20240715,163800,431151902,251,251,251,251,0
20240715,163700,431151902,251,251,251,251,0
20240715,163600,431151902,251,251,251,251,0
20240715,163500,431151902,251,251,251,251,0
20240715,163400,431151902,251,251,251,251,0
20240715,163300,431151902,251,251,251,251,0
20240715,163200,431151902,251,251,251,251,0
20240715,163100,431151902,251,251,251,251,0
20240715,163000,431151902,251,251,251,251,0
20240715,162900,431151902,251,251,251,251,0
20240715,162800,431151902,251,251,251,251,0
20240715,162700,431151902,251,251,251,251,0
20240715,162600,431151902,251,251,251,251,0
20240715,162500,431151902,251,251,251,251,6074
20240715,162400,431151902,251,251,251,251,0
20240715,162300,431151902,251,251,251,251,0
20240715,162200,431151902,251,251,251,251,0
20240715,162100,431151902,251,251,251,251,0
20240715,162000,431151902,251,251,251,251,0
20240715,161900,431151902,251,251,251,251,0
20240715,161800,431151902,251,251,251,251,0
20240715,161700,431151902,251,251,251,251,0
20240715,161600,431151902,251,251,251,251,0
20240715,161500,431151902,251,251,251,251,0
20240715,161400,431151902,251,251,251,251,0
20240715,161300,431151902,251,251,251,251,0
20240715,161200,431151902,251,251,251,251,0
20240715,161100,431151902,251,251,251,251,0
20240715,161000,431151902,251,251,251,251,0
20240715,160900,431151902,251,251,251,251,0
20240715,160800,431151902,251,251,251,251,0
20240715,160700,431151902,251,251,251,251,0
20240715,160600,431151902,251,251,251,251,0
20240715,160500,431151902,251,251,251,251,0
20240715,160400,431151902,251,251,251,251,0
20240715,160300,431151902,251,251,251,251,0
20240715,160200,431151902,251,251,251,251,0
20240715,160100,431151902,251,251,251,251,0
20240715,160000,431151902,251,251,251,251,0
20240715,155900,431151902,251,251,251,251,0
20240715,155800,431151902,251,251,251,251,0
20240715,155700,431151902,251,251,251,251,0
20240715,155600,431151902,251,251,251,251,0
20240715,155500,431151902,251,251,251,251,6074
20240715,155400,431151902,251,251,251,251,0
20240715,155300,431151902,251,251,251,251,0
20240715,155200,431151902,251,251,251,251,0
20240715,155100,431151902,251,251,251,251,0
20240715,155000,431151902,251,251,251,251,0
20240715,154900,431151902,251,251,251,251,0
20240715,154800,431151902,251,251,251,251,0
20240715,154700,431151902,251,251,251,251,0
20240715,154600,431151902,251,251,251,251,0
20240715,154500,431151902,251,251,251,251,0
20240715,154400,431151902,251,251,251,251,0
20240715,154300,431151902,251,251,251,251,0
20240715,154200,431151902,251,251,251,251,0
20240715,154100,431151902,251,251,251,251,0
20240715,154000,431151902,251,251,251,251,0
20240715,153900,431151902,251,251,251,251,0
20240715,153800,431151902,251,251,251,251,0
20240715,153700,431151902,251,251,251,251,0
20240715,153600,431151902,251,251,251,251,0
20240715,153500,431151902,251,251,251,251,0
20240715,153400,431151902,251,251,251,251,0
20240715,153300,431151902,251,251,251,251,0
20240715,153200,431151902,251,251,251,251,0
20240715,153100,431151902,251,251,251,251,0
20240715,153000,431151902,251,251,251,251,6074
20240715,152900,429627328,252,252,252,252,0
20240715,152800,429627328,252,252,252,252,0
20240715,152700,429627328,252,252,252,252,0
20240715,152600,429627328,252,252,252,252,0
20240715,152500,429627328,252,252,252,252,0
20240715,152400,429627328,252,252,252,252,0
20240715,152300,429627328,252,252,252,252,0
20240715,152200,429627328,252,252,252,252,0
20240715,152100,429627328,252,252,252,252,0
20240715,152000,429627328,252,252,252,252,0
20240715,151900,429627328,252,252,252,251,1996
20240715,151800,429125942,252,251,252,251,2001
20240715,151700,428623690,252,251,252,251,953
20240715,151600,428384397,251,252,252,251,5113
20240715,151500,427100331,252,252,252,251,2621
20240715,151400,426442423,250,252,252,250,11227
20240715,151300,423622314,252,252,252,251,3148
20240715,151200,422832018,252,252,252,252,837
20240715,151100,422621094,252,252,252,252,41
20240715,151000,422610762,252,252,252,252,2
20240715,150900,422610258,252,252,252,251,1229
20240715,150800,422300664,252,252,252,252,39
20240715,150700,422290836,251,251,252,251,1830
20240715,150600,421831372,251,251,251,251,101
20240715,150500,421806021,252,252,252,252,1
20240715,150400,421805769,251,251,251,251,5
20240715,150300,421804514,251,251,251,251,10
20240715,150200,421802004,251,251,251,251,6324
20240715,150100,420214680,251,251,251,251,2250
20240715,150000,419649930,252,252,252,252,897
20240715,145900,419423886,252,252,252,252,1
20240715,145800,419423634,252,252,252,251,12757
20240715,145700,416220617,252,252,252,252,1000
20240715,145600,415968617,252,252,252,252,4132
20240715,145500,414927353,252,251,252,251,3030
20240715,145400,414165734,252,252,252,251,359
20240715,145300,414075366,251,251,251,251,1000
20240715,145200,413824366,252,252,252,252,219
20240715,145100,413769178,252,251,252,251,2379
20240715,145000,413169671,252,252,252,252,91
20240715,144900,413146739,252,252,252,252,1141
20240715,144800,412859207,252,252,252,252,4705
20240715,144700,411673547,252,252,252,252,301
20240715,144600,411597695,252,252,252,252,33
20240715,144500,411589379,251,251,251,251,1000
20240715,144400,411338379,251,251,251,251,0
20240715,144300,411338379,251,251,251,251,0
20240715,144200,411338379,251,251,251,251,112
20240715,144100,411310267,252,251,252,251,111
20240715,144000,411282346,251,251,251,251,51
20240715,143900,411269545,253,253,253,253,100
20240715,143800,411244245,253,252,253,251,11853
20240715,143700,408268176,252,252,252,252,52
20240715,143600,408255072,253,253,253,253,1
20240715,143500,408254819,252,252,252,252,0
20240715,143400,408254819,252,252,252,252,0
20240715,143300,408254819,252,252,252,252,0
20240715,143200,408254819,252,252,252,252,54
20240715,143100,408241211,251,252,252,251,69
20240715,143000,408223874,251,251,251,251,301
20240715,142900,408148323,251,251,251,251,0
20240715,142800,408148323,251,251,251,251,4
20240715,142700,408147319,251,251,251,251,90
20240715,142600,408124729,251,251,251,251,96
20240715,142500,408100633,252,252,252,251,178
20240715,142400,408055829,252,252,252,252,1190
20240715,142300,407755949,251,252,252,251,13956
20240715,142200,404242241,252,252,252,252,500
20240715,142100,404116241,252,252,252,252,3704
20240715,142000,403182833,252,252,252,252,0
20240715,141900,403182833,252,252,252,252,0
20240715,141800,403182833,252,253,253,252,78
20240715,141700,403163176,252,252,253,252,5564
20240715,141600,401755561,252,252,252,252,52
20240715,141500,401742457,253,252,253,252,53
20240715,141400,401729090,252,252,252,252,195
20240715,141300,401679950,252,252,252,252,1907
20240715,141200,401199386,253,253,253,253,173
20240715,141100,401155617,253,253,253,253,899
20240715,141000,400928170,253,253,253,253,3
20240715,140900,400927411,253,254,254,253,2000
20240715,140800,400419911,254,254,254,254,0
20240715,140700,400419911,254,254,254,254,0
20240715,140600,400419911,254,253,254,253,11
20240715,140500,400417118,253,253,253,253,0
20240715,140400,400417118,253,253,253,253,0
20240715,140300,400417118,253,253,253,253,3
20240715,140200,400416359,253,253,253,253,0
20240715,140100,400416359,253,253,253,253,1
20240715,140000,400416106,253,253,253,253,0
20240715,135900,400416106,253,253,253,253,2058
20240715,135800,399895432,253,253,253,253,3
20240715,135700,399894673,253,254,254,253,40
20240715,135600,399884548,254,254,254,254,0
20240715,135500,399884548,254,253,254,253,5
20240715,135400,399883279,254,253,254,253,10
20240715,135300,399880741,254,253,254,253,3700
20240715,135200,398941033,253,253,253,253,1000
20240715,135100,398688033,253,253,253,253,0
20240715,135000,398688033,253,253,253,253,40
20240715,134900,398677913,252,253,253,252,979
20240715,134800,398430301,253,253,253,253,0
20240715,134700,398430301,253,253,253,253,5
20240715,134600,398429036,253,253,253,253,2
20240715,134500,398428530,253,253,253,253,2322
20240715,134400,397841064,252,252,252,252,0
20240715,134300,397841064,252,252,252,252,0
20240715,134200,397841064,252,252,252,252,0
20240715,134100,397841064,252,252,252,252,10
20240715,134000,397838544,254,254,254,254,0
20240715,133900,397838544,254,254,254,254,0
20240715,133800,397838544,254,254,254,254,7
20240715,133700,397836766,254,253,254,253,4006
20240715,133600,396823242,253,253,253,253,0
20240715,133500,396823242,253,253,253,253,0
20240715,133400,396823242,253,253,253,253,790
20240715,133300,396623372,253,253,253,253,49
20240715,133200,396610975,253,253,253,253,0
20240715,133100,396610975,253,253,253,253,0
20240715,133000,396610975,253,253,253,253,0
20240715,132900,396610975,253,252,253,252,659
20240715,132800,396444278,252,252,252,252,0
20240715,132700,396444278,252,252,252,252,0
20240715,132600,396444278,252,252,252,252,28
20240715,132500,396437222,253,254,254,253,2005
20240715,132400,395929956,253,253,253,253,1185
20240715,132300,395630151,253,254,254,253,106
20240715,132200,395603326,252,253,253,252,5068
20240715,132100,394326090,253,254,254,253,509
20240715,132000,394196811,254,254,254,254,6
20240715,131900,394195287,254,254,254,254,10
20240715,131800,394192747,252,252,252,252,3001
20240715,131700,393436495,252,252,252,252,579
20240715,131600,393290587,252,252,252,252,10000
20240715,131500,390770587,252,252,252,252,3150
20240715,131400,389976787,252,252,252,252,198
20240715,131300,389926891,252,252,252,252,0
20240715,131200,389926891,252,252,252,252,1
20240715,131100,389926639,252,252,252,252,5
20240715,131000,389925379,252,252,252,252,0
20240715,130900,389925379,252,252,252,252,10
20240715,130800,389922859,251,251,251,251,10
20240715,130700,389920349,251,251,251,251,0
20240715,130600,389920349,251,251,251,251,100
20240715,130500,389895249,251,251,251,251,1
20240715,130400,389894998,251,250,251,250,15500
20240715,130300,386004998,250,250,250,250,1233
20240715,130200,385696748,250,250,250,250,10
20240715,130100,385694248,251,251,251,251,0
20240715,130000,385694248,251,251,251,251,4
20240715,125900,385693244,251,251,251,251,0
20240715,125800,385693244,251,251,251,251,0
20240715,125700,385693244,251,251,251,251,158
20240715,125600,385653586,250,250,250,250,113
20240715,125500,385625336,250,250,250,250,1004
20240715,125400,385374336,250,250,250,250,130
20240715,125300,385341836,249,249,249,249,50
20240715,125200,385329386,250,250,250,250,51
20240715,125100,385316636,250,250,250,250,0
20240715,125000,385316636,250,250,251,250,2144
20240715,124900,384780547,250,249,250,249,10674
20240715,124800,382119420,250,250,250,250,540
20240715,124700,381984420,250,250,250,250,1000
20240715,124600,381734420,250,250,250,250,0
20240715,124500,381734420,250,251,251,250,199
20240715,124400,381684473,251,251,251,251,9
20240715,124300,381682214,251,250,251,250,32
20240715,124200,381674190,251,251,251,251,0
20240715,124100,381674190,251,251,251,251,0
20240715,124000,381674190,251,251,251,251,910
20240715,123900,381445780,251,251,251,251,50
20240715,123800,381433230,251,251,251,251,0
20240715,123700,381433230,251,251,251,251,500
20240715,123600,381307730,251,251,251,251,0
20240715,123500,381307730,251,251,251,251,0
20240715,123400,381307730,251,251,251,251,1000
20240715,123300,381056730,251,251,251,251,18
20240715,123200,381052212,251,251,251,251,1200
20240715,123100,380751012,251,251,251,251,2
20240715,123000,380750510,250,251,251,250,3
20240715,122900,380749759,251,251,251,250,7971
20240715,122800,378749138,251,250,251,249,94538
20240715,122700,355204544,251,250,251,250,284
20240715,122600,355133443,250,251,251,250,3949
20240715,122500,354146173,251,251,251,251,0
20240715,122400,354146173,251,251,251,251,0
20240715,122300,354146173,251,251,251,251,4
20240715,122200,354145169,251,251,251,251,1122
20240715,122100,353863547,252,252,252,252,15
20240715,122000,353859767,252,252,252,252,34
20240715,121900,353851199,252,252,252,252,0
20240715,121800,353851199,252,252,252,252,0
20240715,121700,353851199,252,252,252,252,15
20240715,121600,353847419,252,252,252,252,0
20240715,121500,353847419,252,252,252,252,0
20240715,121400,353847419,252,252,252,252,1
20240715,121300,353847167,252,252,252,252,1
20240715,121200,353846915,251,252,252,251,208
20240715,121100,353794699,252,252,252,252,199
20240715,121000,353744551,252,252,252,252,33
20240715,120900,353736235,252,252,252,252,411
20240715,120800,353632663,252,252,252,252,100
20240715,120700,353607463,251,250,251,250,5874
20240715,120600,352133282,250,251,251,250,12599
20240715,120500,348983332,251,251,251,251,0
20240715,120400,348983332,251,251,251,251,3
20240715,120300,348982579,250,250,250,250,444
20240715,120200,348871579,250,250,250,250,10000
20240715,120100,346371579,250,250,250,250,551
20240715,120000,346233829,250,250,250,250,5
20240715,115900,346232579,250,250,250,250,10287
20240715,115800,343660829,250,250,250,250,2
20240715,115700,343660329,250,250,250,250,2
20240715,115600,343659829,250,251,251,250,183
20240715,115500,343613899,250,251,251,250,42
20240715,115400,343603378,251,251,251,251,2
20240715,115300,343602876,250,250,250,250,767
20240715,115200,343411126,251,251,251,251,2
20240715,115100,343410624,251,251,251,251,87
20240715,115000,343388787,251,251,251,251,10
20240715,114900,343386277,251,250,251,250,8838
20240715,114800,341176755,251,251,251,250,260
20240715,114700,341111553,251,251,251,251,1330
20240715,114600,340777723,251,251,251,251,30
20240715,114500,340770193,250,250,250,250,9
20240715,114400,340767943,250,250,250,250,2245
20240715,114300,340206693,250,251,251,250,3625
20240715,114200,339297814,251,251,251,251,0
20240715,114100,339297814,251,251,251,251,0
20240715,114000,339297814,251,251,251,251,1000
20240715,113900,339046814,251,251,251,251,163
20240715,113800,339005901,251,251,251,251,0
20240715,113700,339005901,251,251,251,251,10
20240715,113600,339003391,251,251,251,251,0
20240715,113500,339003391,251,250,251,250,76879
20240715,113400,319774711,250,251,251,250,285
20240715,113300,319703186,251,251,251,251,100
20240715,113200,319678086,251,251,251,251,101
20240715,113100,319652735,251,251,251,251,24005
20240715,113000,313627480,251,251,251,251,100
20240715,112900,313602380,251,251,251,251,0
20240715,112800,313602380,251,251,251,251,1
20240715,112700,313602129,252,252,252,252,0
20240715,112600,313602129,252,252,252,252,57
20240715,112500,313587765,252,252,252,252,259
20240715,112400,313522497,251,252,252,251,5796
20240715,112300,312066905,251,251,251,251,8016
20240715,112200,310054889,251,252,252,251,14772
20240715,112100,306347116,251,252,252,251,7504
20240715,112000,304456383,252,252,252,252,0
20240715,111900,304456383,252,252,252,252,0
20240715,111800,304456383,252,252,252,252,0
20240715,111700,304456383,252,252,252,252,2006
20240715,111600,303950871,252,252,252,252,0
20240715,111500,303950871,252,252,252,252,15564
20240715,111400,300028743,252,252,252,252,3419
20240715,111300,299167155,252,253,253,252,3000
20240715,111200,298408296,253,253,253,253,8
20240715,111100,298406272,253,253,253,253,0
20240715,111000,298406272,253,253,253,253,8000
20240715,110900,296382272,253,253,253,253,3900
20240715,110800,295395572,253,253,255,253,12407
20240715,110700,292256531,253,253,253,253,1314
20240715,110600,291924089,253,253,253,253,0
20240715,110500,291924089,253,253,253,253,2796
20240715,110400,291216701,253,254,254,253,6829
20240715,110300,289488963,255,255,255,255,0
20240715,110200,289488963,255,255,255,255,2416
20240715,110100,288872883,254,254,254,254,687
20240715,110000,288698385,253,253,253,253,0
20240715,105900,288698385,253,254,254,253,1954
20240715,105800,288202093,254,254,254,254,0
20240715,105700,288202093,254,254,254,254,0
20240715,105600,288202093,254,254,254,254,3885
20240715,105500,287215303,253,253,254,253,14
20240715,105400,287211754,253,253,253,253,200
20240715,105300,287161154,253,253,253,253,5001
20240715,105200,285895901,253,253,253,253,0
20240715,105100,285895901,253,253,253,253,5522
20240715,105000,284498835,253,253,253,253,572
20240715,104900,284354119,253,253,253,253,5000
20240715,104800,283089119,254,253,254,253,1485
20240715,104700,282713409,252,253,253,252,5252
20240715,104600,281384802,253,253,253,253,0
20240715,104500,281384802,253,253,253,253,3500
20240715,104400,280499302,255,253,255,253,255
20240715,104300,280434543,255,254,255,254,11
20240715,104200,280431739,255,255,255,255,1503
20240715,104100,280048474,255,255,255,255,59
20240715,104000,280033429,255,255,255,255,0
20240715,103900,280033429,255,255,255,255,1
20240715,103800,280033174,255,255,255,255,3759
20240715,103700,279074629,255,254,255,254,5105
20240715,103600,277777859,255,253,255,253,5733
20240715,103500,276324807,253,253,253,253,2021
20240715,103400,275813494,253,253,253,253,1097
20240715,103300,275535953,253,253,253,253,8502
20240715,103200,273384947,254,254,254,254,45
20240715,103100,273373517,254,254,254,253,5159
20240715,103000,272063135,254,254,256,254,32974
20240715,102900,263647068,254,254,254,254,350
20240715,102800,263558168,255,255,256,255,3005
20240715,102700,262791892,254,254,254,254,14
20240715,102600,262788336,255,254,255,254,178
20240715,102500,262743121,254,255,255,254,3917
20240715,102400,261747529,255,255,255,253,9103
20240715,102300,259439901,255,255,255,255,47
20240715,102200,259427916,254,254,254,254,3000
20240715,102100,258665916,254,254,254,254,8
20240715,102000,258663884,254,254,254,254,0
20240715,101900,258663884,254,255,255,254,1592
20240715,101800,258259515,255,255,255,255,400
20240715,101700,258157515,255,255,255,254,750
20240715,101600,257966569,255,255,255,254,1980
20240715,101500,257461672,255,254,255,254,4605
20240715,101400,256291992,254,255,255,254,46
20240715,101300,256280307,255,255,255,255,28
20240715,101200,256273167,255,255,255,255,79
20240715,101100,256253022,255,255,255,255,3829
20240715,101000,255276627,255,255,255,255,350
20240715,100900,255187377,255,255,255,255,67
20240715,100800,255170292,255,256,257,255,28710
20240715,100700,247849216,257,258,258,255,12798
20240715,100600,244574829,258,257,258,257,10004
20240715,100500,242000193,258,258,258,256,1263
20240715,100400,241674539,258,257,258,257,76
20240715,100300,241654935,258,257,258,256,8011
20240715,100200,239596727,256,257,257,256,1402
20240715,100100,239236414,258,258,258,257,15775
20240715,100000,235166930,258,259,259,256,12730
20240715,095900,231897916,260,261,261,258,20372
20240715,095800,226626647,260,258,260,258,59268
20240715,095700,211236101,258,260,260,256,22761
20240715,095600,205392270,260,261,261,257,64288
20240715,095500,188809367,261,257,261,255,43391
20240715,095400,177580520,256,256,258,255,39344
20240715,095300,167510968,257,253,257,253,15564
20240715,095200,163532587,255,254,255,254,4099
20240715,095100,162491414,254,254,255,254,3003
20240715,095000,161728651,254,254,254,254,24
20240715,094900,161722555,254,255,255,254,1616
20240715,094800,161312089,255,255,255,254,21848
20240715,094700,155762571,254,254,254,253,21296
20240715,094600,150353392,254,254,256,254,27379
20240715,094500,143398894,254,254,254,253,152
20240715,094400,143360307,254,252,254,252,29950
20240715,094300,135803071,252,251,252,251,439
20240715,094200,135692859,252,252,252,251,26078
20240715,094100,129146978,253,253,253,253,917
20240715,094000,128914977,253,253,253,252,282
20240715,093900,128843640,253,252,253,251,6167
20240715,093800,127292820,253,253,253,253,548
20240715,093700,127154176,253,251,253,251,10492
20240715,093600,124515424,252,252,253,252,224
20240715,093500,124458975,251,252,252,251,639
20240715,093400,124297950,251,251,253,251,30600
20240715,093300,116617328,252,253,253,251,27522
20240715,093200,109700500,253,253,253,253,31
20240715,093100,109692657,253,253,253,253,5807
20240715,093000,108223486,253,253,253,252,300
20240715,092900,108147805,253,253,253,252,9960
20240715,092800,105637863,253,253,253,253,4795
20240715,092700,104424728,254,254,254,253,4012
20240715,092600,103408327,254,254,254,253,12918
20240715,092500,100139334,254,255,255,254,9155
20240715,092400,97807912,255,255,255,254,875
20240715,092300,97585636,255,253,255,253,8172
20240715,092200,95518074,255,254,255,253,11846
20240715,092100,92512074,255,255,255,254,2118
20240715,092000,91973134,255,256,256,253,35529
20240715,091900,82952744,256,255,256,254,4927
20240715,091800,81697086,256,256,256,256,38
20240715,091700,81687358,256,255,256,255,511
20240715,091600,81557042,256,255,256,254,3957
20240715,091500,80548036,256,255,256,254,2764
20240715,091400,79845701,255,255,255,255,27
20240715,091300,79838816,255,255,255,254,4999
20240715,091200,78564984,255,256,256,254,6429
20240715,091100,76930996,255,257,257,255,1240
20240715,091000,76614530,257,259,259,257,568
20240715,090900,76468552,257,255,259,254,24768
20240715,090800,70139174,255,256,256,254,13102
20240715,090700,66798063,257,259,259,256,24803
20240715,090600,60410597,259,253,259,253,87974
20240715,090500,38039234,253,254,254,253,8023
20240715,090400,36008438,254,255,255,253,30001
20240715,090300,28388494,254,256,257,254,19363
20240715,090200,23450145,257,253,259,253,17642
20240715,090100,18931975,254,252,254,251,55301
20240715,090000,5005390,252,253,253,252,19785