stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240717,192300,234602029,242,242,242,242,4793
20240717,192200,234602029,242,242,242,242,0
20240717,192100,234602029,242,242,242,242,0
20240717,192000,234602029,242,242,242,242,0
20240717,191900,234602029,242,242,242,242,0
20240717,191800,234602029,242,242,242,242,0
20240717,191700,234602029,242,242,242,242,0
20240717,191600,234602029,242,242,242,242,0
20240717,191500,234602029,242,242,242,242,0
20240717,191400,234602029,242,242,242,242,0
20240717,191300,234602029,242,242,242,242,0
20240717,191200,234602029,242,242,242,242,0
20240717,191100,234602029,242,242,242,242,0
20240717,191000,234602029,242,242,242,242,0
20240717,190900,234602029,242,242,242,242,0
20240717,190800,234602029,242,242,242,242,0
20240717,190700,234602029,242,242,242,242,0
20240717,190600,234602029,242,242,242,242,0
20240717,190500,234602029,242,242,242,242,0
20240717,190400,234602029,242,242,242,242,0
20240717,190300,234602029,242,242,242,242,0
20240717,190200,234602029,242,242,242,242,0
20240717,190100,234602029,242,242,242,242,0
20240717,190000,234602029,242,242,242,242,0
20240717,185900,234602029,242,242,242,242,0
20240717,185800,234602029,242,242,242,242,0
20240717,185700,234602029,242,242,242,242,0
20240717,185600,234602029,242,242,242,242,0
20240717,185500,234602029,242,242,242,242,0
20240717,185400,234602029,242,242,242,242,0
20240717,185300,234602029,242,242,242,242,4793
20240717,185200,234602029,242,242,242,242,0
20240717,185100,234602029,242,242,242,242,0
20240717,185000,234602029,242,242,242,242,0
20240717,184900,234602029,242,242,242,242,0
20240717,184800,234602029,242,242,242,242,0
20240717,184700,234602029,242,242,242,242,0
20240717,184600,234602029,242,242,242,242,0
20240717,184500,234602029,242,242,242,242,0
20240717,184400,234602029,242,242,242,242,0
20240717,184300,234602029,242,242,242,242,0
20240717,184200,234602029,242,242,242,242,0
20240717,184100,234602029,242,242,242,242,0
20240717,184000,234602029,242,242,242,242,0
20240717,183900,234602029,242,242,242,242,0
20240717,183800,234602029,242,242,242,242,0
20240717,183700,234602029,242,242,242,242,0
20240717,183600,234602029,242,242,242,242,0
20240717,183500,234602029,242,242,242,242,0
20240717,183400,234602029,242,242,242,242,0
20240717,183300,234602029,242,242,242,242,0
20240717,183200,234602029,242,242,242,242,0
20240717,183100,234602029,242,242,242,242,0
20240717,183000,234602029,242,242,242,242,0
20240717,182900,234602029,242,242,242,242,0
20240717,182800,234602029,242,242,242,242,0
20240717,182700,234602029,242,242,242,242,0
20240717,182600,234602029,242,242,242,242,0
20240717,182500,234602029,242,242,242,242,0
20240717,182400,234602029,242,242,242,242,0
20240717,182300,234602029,242,242,242,242,4793
20240717,182200,234602029,242,242,242,242,0
20240717,182100,234602029,242,242,242,242,0
20240717,182000,234602029,242,242,242,242,0
20240717,181900,234602029,242,242,242,242,0
20240717,181800,234602029,242,242,242,242,0
20240717,181700,234602029,242,242,242,242,0
20240717,181600,234602029,242,242,242,242,0
20240717,181500,234602029,242,242,242,242,0
20240717,181400,234602029,242,242,242,242,0
20240717,181300,234602029,242,242,242,242,0
20240717,181200,234602029,242,242,242,242,0
20240717,181100,234602029,242,242,242,242,0
20240717,181000,234602029,242,242,242,242,0
20240717,180900,234602029,242,242,242,242,0
20240717,180800,234602029,242,242,242,242,0
20240717,180700,234602029,242,242,242,242,0
20240717,180600,234602029,242,242,242,242,0
20240717,180500,234602029,242,242,242,242,0
20240717,180400,234602029,242,242,242,242,0
20240717,180300,234602029,242,242,242,242,0
20240717,180200,234602029,242,242,242,242,0
20240717,180100,234602029,242,242,242,242,0
20240717,180000,234602029,242,242,242,242,0
20240717,175900,234602029,242,242,242,242,0
20240717,175800,234602029,242,242,242,242,0
20240717,175700,234602029,242,242,242,242,0
20240717,175600,234602029,242,242,242,242,0
20240717,175500,234602029,242,242,242,242,0
20240717,175400,234602029,242,242,242,242,0
20240717,175300,234602029,242,242,242,242,4793
20240717,175200,234602029,242,242,242,242,0
20240717,175100,234602029,242,242,242,242,0
20240717,175000,234602029,242,242,242,242,0
20240717,174900,234602029,242,242,242,242,0
20240717,174800,234602029,242,242,242,242,0
20240717,174700,234602029,242,242,242,242,0
20240717,174600,234602029,242,242,242,242,0
20240717,174500,234602029,242,242,242,242,0
20240717,174400,234602029,242,242,242,242,0
20240717,174300,234602029,242,242,242,242,0
20240717,174200,234602029,242,242,242,242,0
20240717,174100,234602029,242,242,242,242,0
20240717,174000,234602029,242,242,242,242,0
20240717,173900,234602029,242,242,242,242,0
20240717,173800,234602029,242,242,242,242,0
20240717,173700,234602029,242,242,242,242,0
20240717,173600,234602029,242,242,242,242,0
20240717,173500,234602029,242,242,242,242,0
20240717,173400,234602029,242,242,242,242,0
20240717,173300,234602029,242,242,242,242,0
20240717,173200,234602029,242,242,242,242,0
20240717,173100,234602029,242,242,242,242,0
20240717,173000,234602029,242,242,242,242,0
20240717,172900,234602029,242,242,242,242,0
20240717,172800,234602029,242,242,242,242,0
20240717,172700,234602029,242,242,242,242,0
20240717,172600,234602029,242,242,242,242,0
20240717,172500,234602029,242,242,242,242,0
20240717,172400,234602029,242,242,242,242,0
20240717,172300,234602029,242,242,242,242,4793
20240717,172200,234602029,242,242,242,242,0
20240717,172100,234602029,242,242,242,242,0
20240717,172000,234602029,242,242,242,242,0
20240717,171900,234602029,242,242,242,242,0
20240717,171800,234602029,242,242,242,242,0
20240717,171700,234602029,242,242,242,242,0
20240717,171600,234602029,242,242,242,242,0
20240717,171500,234602029,242,242,242,242,0
20240717,171400,234602029,242,242,242,242,0
20240717,171300,234602029,242,242,242,242,0
20240717,171200,234602029,242,242,242,242,0
20240717,171100,234602029,242,242,242,242,0
20240717,171000,234602029,242,242,242,242,0
20240717,170900,234602029,242,242,242,242,0
20240717,170800,234602029,242,242,242,242,0
20240717,170700,234602029,242,242,242,242,0
20240717,170600,234602029,242,242,242,242,0
20240717,170500,234602029,242,242,242,242,0
20240717,170400,234602029,242,242,242,242,0
20240717,170300,234602029,242,242,242,242,0
20240717,170200,234602029,242,242,242,242,0
20240717,170100,234602029,242,242,242,242,0
20240717,170000,234602029,242,242,242,242,0
20240717,165900,234602029,242,242,242,242,0
20240717,165800,234602029,242,242,242,242,0
20240717,165700,234602029,242,242,242,242,0
20240717,165600,234602029,242,242,242,242,0
20240717,165500,234602029,242,242,242,242,0
20240717,165400,234602029,242,242,242,242,0
20240717,165300,234602029,242,242,242,242,4793
20240717,165200,234602029,242,242,242,242,0
20240717,165100,234602029,242,242,242,242,0
20240717,165000,234602029,242,242,242,242,0
20240717,164900,234602029,242,242,242,242,0
20240717,164800,234602029,242,242,242,242,0
20240717,164700,234602029,242,242,242,242,0
20240717,164600,234602029,242,242,242,242,0
20240717,164500,234602029,242,242,242,242,0
20240717,164400,234602029,242,242,242,242,0
20240717,164300,234602029,242,242,242,242,0
20240717,164200,234602029,242,242,242,242,0
20240717,164100,234602029,242,242,242,242,0
20240717,164000,234602029,242,242,242,242,0
20240717,163900,234602029,242,242,242,242,0
20240717,163800,234602029,242,242,242,242,0
20240717,163700,234602029,242,242,242,242,0
20240717,163600,234602029,242,242,242,242,0
20240717,163500,234602029,242,242,242,242,0
20240717,163400,234602029,242,242,242,242,0
20240717,163300,234602029,242,242,242,242,0
20240717,163200,234602029,242,242,242,242,0
20240717,163100,234602029,242,242,242,242,0
20240717,163000,234602029,242,242,242,242,0
20240717,162900,234602029,242,242,242,242,0
20240717,162800,234602029,242,242,242,242,0
20240717,162700,234602029,242,242,242,242,0
20240717,162600,234602029,242,242,242,242,0
20240717,162500,234602029,242,242,242,242,0
20240717,162400,234602029,242,242,242,242,0
20240717,162300,234602029,242,242,242,242,4793
20240717,162200,234602029,242,242,242,242,0
20240717,162100,234602029,242,242,242,242,0
20240717,162000,234602029,242,242,242,242,0
20240717,161900,234602029,242,242,242,242,0
20240717,161800,234602029,242,242,242,242,0
20240717,161700,234602029,242,242,242,242,0
20240717,161600,234602029,242,242,242,242,0
20240717,161500,234602029,242,242,242,242,0
20240717,161400,234602029,242,242,242,242,0
20240717,161300,234602029,242,242,242,242,0
20240717,161200,234602029,242,242,242,242,0
20240717,161100,234602029,242,242,242,242,0
20240717,161000,234602029,242,242,242,242,0
20240717,160900,234602029,242,242,242,242,0
20240717,160800,234602029,242,242,242,242,0
20240717,160700,234602029,242,242,242,242,0
20240717,160600,234602029,242,242,242,242,0
20240717,160500,234602029,242,242,242,242,0
20240717,160400,234602029,242,242,242,242,0
20240717,160300,234602029,242,242,242,242,0
20240717,160200,234602029,242,242,242,242,0
20240717,160100,234602029,242,242,242,242,0
20240717,160000,234602029,242,242,242,242,0
20240717,155900,234602029,242,242,242,242,0
20240717,155800,234602029,242,242,242,242,0
20240717,155700,234602029,242,242,242,242,0
20240717,155600,234602029,242,242,242,242,0
20240717,155500,234602029,242,242,242,242,0
20240717,155400,234602029,242,242,242,242,0
20240717,155300,234602029,242,242,242,242,4793
20240717,155200,234602029,242,242,242,242,0
20240717,155100,234602029,242,242,242,242,0
20240717,155000,234602029,242,242,242,242,0
20240717,154900,234602029,242,242,242,242,0
20240717,154800,234602029,242,242,242,242,0
20240717,154700,234602029,242,242,242,242,0
20240717,154600,234602029,242,242,242,242,0
20240717,154500,234602029,242,242,242,242,0
20240717,154400,234602029,242,242,242,242,0
20240717,154300,234602029,242,242,242,242,0
20240717,154200,234602029,242,242,242,242,0
20240717,154100,234602029,242,242,242,242,0
20240717,154000,234602029,242,242,242,242,0
20240717,153900,234602029,242,242,242,242,0
20240717,153800,234602029,242,242,242,242,0
20240717,153700,234602029,242,242,242,242,0
20240717,153600,234602029,242,242,242,242,0
20240717,153500,234602029,242,242,242,242,0
20240717,153400,234602029,242,242,242,242,0
20240717,153300,234602029,242,242,242,242,0
20240717,153200,234602029,242,242,242,242,0
20240717,153100,234602029,242,242,242,242,0
20240717,153000,234602029,242,242,242,242,4793
20240717,152900,233442123,243,243,243,243,0
20240717,152800,233442123,243,243,243,243,0
20240717,152700,233442123,243,243,243,243,0
20240717,152600,233442123,243,243,243,243,0
20240717,152500,233442123,243,243,243,243,0
20240717,152400,233442123,243,243,243,243,0
20240717,152300,233442123,243,243,243,243,0
20240717,152200,233442123,243,243,243,243,0
20240717,152100,233442123,243,243,243,243,0
20240717,152000,233442123,243,243,243,243,0
20240717,151900,233442123,243,243,243,243,0
20240717,151800,233442123,243,243,243,243,0
20240717,151700,233442123,243,242,243,242,17000
20240717,151600,229327068,241,241,241,241,9368
20240717,151500,227069380,241,241,241,241,2717
20240717,151400,226414583,241,241,242,241,14937
20240717,151300,222814765,241,241,241,241,0
20240717,151200,222814765,241,242,242,241,11
20240717,151100,222812104,242,242,242,242,49
20240717,151000,222800246,242,242,242,242,6
20240717,150900,222798794,242,240,242,240,2
20240717,150800,222798312,241,241,241,241,9681
20240717,150700,220465191,241,242,242,241,701
20240717,150600,220296246,242,242,242,241,59794
20240717,150500,205881660,242,242,242,242,10
20240717,150400,205879240,243,242,243,242,1100
20240717,150300,205612995,241,241,241,241,2625
20240717,150200,204980370,242,242,242,242,8
20240717,150100,204978434,243,243,243,242,1696
20240717,150000,204568000,242,242,242,242,5
20240717,145900,204566790,242,242,243,242,237
20240717,145800,204509434,243,243,243,243,1
20240717,145700,204509191,243,243,243,243,2
20240717,145600,204508705,242,242,242,242,0
20240717,145500,204508705,242,242,242,242,1500
20240717,145400,204145705,242,242,242,242,9351
20240717,145300,201882763,242,242,242,242,4162
20240717,145200,200875559,242,242,242,242,6421
20240717,145100,199321677,242,242,242,242,100
20240717,145000,199297477,242,242,242,242,10000
20240717,144900,196877477,242,242,242,242,0
20240717,144800,196877477,242,242,242,242,0
20240717,144700,196877477,242,242,242,242,0
20240717,144600,196877477,242,242,242,242,41
20240717,144500,196867555,243,243,243,243,38
20240717,144400,196858321,243,243,243,243,10
20240717,144300,196855891,243,243,243,243,200
20240717,144200,196807291,243,243,243,243,200
20240717,144100,196758691,243,243,243,243,0
20240717,144000,196758691,243,242,243,242,2132
20240717,143900,196242413,243,243,243,243,120
20240717,143800,196213253,243,243,243,243,0
20240717,143700,196213253,243,243,243,243,5
20240717,143600,196212038,243,243,243,243,100
20240717,143500,196187738,243,243,243,243,17
20240717,143400,196183607,243,243,243,243,4
20240717,143300,196182635,242,242,242,242,10
20240717,143200,196180215,242,242,242,242,0
20240717,143100,196180215,242,242,242,242,0
20240717,143000,196180215,242,242,242,242,15549
20240717,142900,192417357,243,243,243,243,2
20240717,142800,192416871,243,243,243,243,2
20240717,142700,192416385,242,242,242,242,0
20240717,142600,192416385,242,242,242,242,5005
20240717,142500,191205175,243,243,243,243,1913
20240717,142400,190740316,243,243,243,243,51
20240717,142300,190727923,243,244,244,243,4592
20240717,142200,189612062,244,244,244,244,18
20240717,142100,189607670,244,244,244,244,0
20240717,142000,189607670,244,244,244,244,0
20240717,141900,189607670,244,244,244,244,10
20240717,141800,189605230,244,244,244,244,0
20240717,141700,189605230,244,244,244,244,0
20240717,141600,189605230,244,244,244,244,100
20240717,141500,189580830,244,244,244,244,0
20240717,141400,189580830,244,244,244,244,3
20240717,141300,189580098,243,243,243,243,0
20240717,141200,189580098,243,243,243,243,0
20240717,141100,189580098,243,243,243,243,510
20240717,141000,189456168,243,243,243,243,565
20240717,140900,189318873,244,244,244,244,0
20240717,140800,189318873,244,244,244,244,25
20240717,140700,189312773,244,244,244,244,100
20240717,140600,189288373,244,244,244,244,10
20240717,140500,189285933,244,244,244,244,91
20240717,140400,189263729,244,244,244,244,0
20240717,140300,189263729,244,244,244,244,0
20240717,140200,189263729,244,244,244,244,10598
20240717,140100,186677817,243,243,243,243,1
20240717,140000,186677574,244,244,244,244,11
20240717,135900,186674890,244,243,244,243,10002
20240717,135800,184234404,244,244,244,244,7
20240717,135700,184232696,243,243,243,243,0
20240717,135600,184232696,243,243,243,243,201
20240717,135500,184183853,243,244,244,243,153
20240717,135400,184146574,244,244,244,244,5
20240717,135300,184145354,244,244,244,244,0
20240717,135200,184145354,244,244,244,244,0
20240717,135100,184145354,244,244,244,244,0
20240717,135000,184145354,244,244,244,244,0
20240717,134900,184145354,244,244,244,244,0
20240717,134800,184145354,244,243,244,243,72
20240717,134700,184127856,244,244,244,244,32
20240717,134600,184120048,244,244,244,244,5
20240717,134500,184118828,244,244,244,244,5
20240717,134400,184117608,244,244,244,244,18
20240717,134300,184113216,244,244,244,244,0
20240717,134200,184113216,244,244,244,244,6
20240717,134100,184111752,244,244,244,244,1
20240717,134000,184111508,244,244,244,244,10
20240717,133900,184109068,244,244,244,244,0
20240717,133800,184109068,244,244,245,243,48110
20240717,133700,172418026,244,244,244,244,0
20240717,133600,172418026,244,244,244,244,0
20240717,133500,172418026,244,245,245,244,2100
20240717,133400,171905526,243,243,243,243,297
20240717,133300,171833355,243,243,243,243,0
20240717,133200,171833355,243,245,245,243,20885
20240717,133100,166758121,245,245,245,245,20
20240717,133000,166753221,245,244,245,244,7010
20240717,132900,165042771,245,244,245,244,589
20240717,132800,164899054,244,244,244,244,601
20240717,132700,164752410,244,244,244,244,722
20240717,132600,164576242,244,244,244,244,1160
20240717,132500,164293202,244,244,244,244,0
20240717,132400,164293202,244,244,244,244,847
20240717,132300,164086534,244,244,244,244,330
20240717,132200,164006014,244,244,244,244,2704
20240717,132100,163346238,244,244,244,244,1000
20240717,132000,163102238,244,244,244,244,1
20240717,131900,163101994,244,244,244,244,94
20240717,131800,163079058,243,243,243,243,1113
20240717,131700,162808599,243,243,243,243,63
20240717,131600,162793290,244,244,244,244,100
20240717,131500,162768890,244,244,244,244,159
20240717,131400,162730094,244,245,245,244,5468
20240717,131300,161395892,244,244,244,244,0
20240717,131200,161395892,244,244,244,244,0
20240717,131100,161395892,244,244,244,244,30
20240717,131000,161388572,244,244,244,244,4
20240717,130900,161387596,245,245,245,245,0
20240717,130800,161387596,245,245,245,245,0
20240717,130700,161387596,245,245,245,245,1
20240717,130600,161387351,244,244,244,244,0
20240717,130500,161387351,244,244,244,244,1
20240717,130400,161387107,245,245,245,245,2
20240717,130300,161386617,245,245,245,245,1
20240717,130200,161386372,244,244,244,244,0
20240717,130100,161386372,244,245,245,244,334
20240717,130000,161304764,245,245,245,245,37
20240717,125900,161295699,245,245,245,245,9493
20240717,125800,158969914,245,245,245,245,143
20240717,125700,158934879,245,245,245,245,2
20240717,125600,158934389,244,244,244,244,0
20240717,125500,158934389,244,244,244,244,0
20240717,125400,158934389,244,244,244,244,0
20240717,125300,158934389,244,244,244,244,509
20240717,125200,158810193,244,244,244,244,300
20240717,125100,158736993,244,244,244,244,0
20240717,125000,158736993,244,244,244,244,70
20240717,124900,158719913,244,244,244,244,1
20240717,124800,158719669,244,244,244,244,5
20240717,124700,158718449,244,244,244,244,12062
20240717,124600,155775321,244,244,244,244,10000
20240717,124500,153335321,245,245,245,245,40
20240717,124400,153325521,245,245,245,245,100
20240717,124300,153301021,244,244,244,244,0
20240717,124200,153301021,244,244,244,244,100
20240717,124100,153276621,245,245,245,245,62
20240717,124000,153261431,245,245,245,245,82
20240717,123900,153241341,245,245,245,245,0
20240717,123800,153241341,245,244,245,244,11
20240717,123700,153238656,244,245,245,244,110
20240717,123600,153211709,245,245,245,245,50
20240717,123500,153199459,245,245,245,245,1
20240717,123400,153199214,245,245,245,245,302
20240717,123300,153125224,245,245,245,245,64
20240717,123200,153109544,245,245,245,245,21
20240717,123100,153104399,244,245,245,244,56
20240717,123000,153090685,245,245,245,245,51
20240717,122900,153078190,245,245,245,245,53
20240717,122800,153065205,245,245,245,245,1
20240717,122700,153064960,244,244,244,244,0
20240717,122600,153064960,244,246,246,244,1635
20240717,122500,152666018,245,245,245,245,0
20240717,122400,152666018,245,245,245,245,1000
20240717,122300,152421018,245,245,245,245,225
20240717,122200,152365893,245,245,245,245,1
20240717,122100,152365648,244,244,244,244,0
20240717,122000,152365648,244,244,244,244,52
20240717,121900,152352960,245,245,245,245,1
20240717,121800,152352715,244,244,244,244,1
20240717,121700,152352471,244,244,244,244,0
20240717,121600,152352471,244,245,245,244,15
20240717,121500,152348797,245,245,245,245,1928
20240717,121400,151876437,245,245,245,245,25
20240717,121300,151870312,243,245,245,243,7002
20240717,121200,150168772,245,245,245,245,0
20240717,121100,150168772,245,245,245,245,14
20240717,121000,150165342,245,245,245,244,1000
20240717,120900,149920529,246,246,246,246,103
20240717,120800,149895191,245,245,245,245,4553
20240717,120700,148779706,245,245,245,245,7000
20240717,120600,147064706,245,245,245,245,0
20240717,120500,147064706,245,245,245,245,0
20240717,120400,147064706,245,245,245,245,43
20240717,120300,147054171,245,245,245,245,0
20240717,120200,147054171,245,244,245,244,2
20240717,120100,147053682,246,244,246,244,31380
20240717,120000,139387053,243,243,243,243,51031
20240717,115900,126986520,243,243,243,243,28
20240717,115800,126979716,243,243,243,243,20
20240717,115700,126974856,243,243,243,243,71
20240717,115600,126957603,243,243,243,243,19
20240717,115500,126952986,243,243,243,243,492
20240717,115400,126833430,243,242,243,242,197
20240717,115300,126785659,242,242,242,242,0
20240717,115200,126785659,242,242,242,242,0
20240717,115100,126785659,242,242,242,242,1770
20240717,115000,126357319,243,243,243,243,48
20240717,114900,126345655,242,242,242,242,37
20240717,114800,126336701,242,242,242,242,0
20240717,114700,126336701,242,242,242,242,0
20240717,114600,126336701,242,242,242,242,0
20240717,114500,126336701,242,242,242,242,86
20240717,114400,126315889,242,242,242,242,0
20240717,114300,126315889,242,242,242,242,6788
20240717,114200,124673193,242,242,242,242,0
20240717,114100,124673193,242,242,242,242,0
20240717,114000,124673193,242,242,242,242,6
20240717,113900,124671741,243,242,243,242,700
20240717,113800,124502141,242,242,242,242,0
20240717,113700,124502141,242,243,243,242,204
20240717,113600,124452668,243,243,243,243,107
20240717,113500,124426667,243,243,243,243,4000
20240717,113400,123454667,243,242,243,242,1002
20240717,113300,123212182,242,242,242,242,0
20240717,113200,123212182,242,242,242,242,0
20240717,113100,123212182,242,242,242,242,402
20240717,113000,123114898,242,242,242,242,0
20240717,112900,123114898,242,243,243,242,5012
20240717,112800,121896994,243,243,243,243,70
20240717,112700,121879984,243,243,243,243,1
20240717,112600,121879741,242,243,243,242,6857
20240717,112500,120220342,242,242,242,242,7242
20240717,112400,118467778,242,242,242,242,5
20240717,112300,118466568,242,242,242,242,43
20240717,112200,118456162,242,242,242,241,403
20240717,112100,118359036,241,241,241,241,0
20240717,112000,118359036,241,242,242,241,709
20240717,111900,118187460,242,242,242,242,123
20240717,111800,118157694,243,242,243,242,7879
20240717,111700,116250975,242,242,242,242,4386
20240717,111600,115189563,243,243,243,243,6
20240717,111500,115188105,243,243,243,243,0
20240717,111400,115188105,243,243,243,243,9
20240717,111300,115185918,243,243,243,243,880
20240717,111200,114972078,242,242,242,242,0
20240717,111100,114972078,242,242,242,242,1599
20240717,111000,114585120,242,242,242,242,0
20240717,110900,114585120,242,242,242,242,0
20240717,110800,114585120,242,242,242,242,203
20240717,110700,114535994,243,243,243,243,30
20240717,110600,114528704,243,243,243,243,0
20240717,110500,114528704,243,243,243,243,4100
20240717,110400,113532404,243,243,243,243,70
20240717,110300,113515394,243,243,243,243,202
20240717,110200,113466308,243,243,243,243,910
20240717,110100,113245178,242,242,242,242,0
20240717,110000,113245178,242,243,243,242,150
20240717,105900,113208828,243,243,243,243,3009
20240717,105800,112477641,243,243,243,243,283
20240717,105700,112408872,243,243,243,243,10954
20240717,105600,109747050,242,242,242,242,0
20240717,105500,109747050,242,242,242,242,0
20240717,105400,109747050,242,242,242,242,0
20240717,105300,109747050,242,242,242,242,3000
20240717,105200,109021050,242,242,242,242,17634
20240717,105100,104753622,242,242,242,242,0
20240717,105000,104753622,242,242,242,242,2561
20240717,104900,104133860,241,242,242,241,18
20240717,104800,104129505,242,242,242,242,1006
20240717,104700,103886053,242,242,242,242,98
20240717,104600,103862337,241,242,242,241,7008
20240717,104500,102173348,242,242,242,242,21
20240717,104400,102168266,242,242,242,242,966
20240717,104300,101934494,241,241,241,241,3
20240717,104200,101933771,242,242,242,242,7891
20240717,104100,100024149,242,241,242,241,149
20240717,104000,99988135,241,241,241,241,2060
20240717,103900,99491675,241,242,242,241,23824
20240717,103800,93748091,242,242,242,242,754
20240717,103700,93565623,242,242,242,242,3002
20240717,103600,92839139,242,242,242,242,6
20240717,103500,92837687,242,242,242,242,3162
20240717,103400,92072483,242,242,242,242,536
20240717,103300,91942771,241,242,242,241,971
20240717,103200,91708108,242,242,242,241,2827
20240717,103100,91026789,242,242,242,242,201
20240717,103000,90978147,242,242,242,242,6
20240717,102900,90976695,242,242,242,242,22
20240717,102800,90971371,242,242,242,242,56
20240717,102700,90957819,242,242,242,242,215
20240717,102600,90905789,242,242,242,242,9
20240717,102500,90903611,242,241,242,241,951
20240717,102400,90674408,242,242,242,241,1643
20240717,102300,90278236,242,242,242,242,1023
20240717,102200,90030670,242,242,242,242,5704
20240717,102100,88650302,242,242,242,242,9
20240717,102000,88648124,242,242,242,241,7881
20240717,101900,86744797,242,242,242,242,10
20240717,101800,86742377,242,241,242,241,78
20240717,101700,86723556,242,242,242,241,140
20240717,101600,86689710,242,242,242,242,104
20240717,101500,86664542,242,242,242,242,103
20240717,101400,86639616,242,242,242,242,457
20240717,101300,86529022,242,242,242,242,8
20240717,101200,86527086,242,241,242,241,4010
20240717,101100,85556790,242,242,242,242,6
20240717,101000,85555338,242,242,242,242,25
20240717,100900,85549288,242,242,242,241,1583
20240717,100800,85166742,242,242,242,242,59
20240717,100700,85152464,242,242,242,242,9
20240717,100600,85150286,242,242,242,241,141
20240717,100500,85116293,242,242,242,242,112
20240717,100400,85089189,242,241,242,241,4000
20240717,100300,84124673,242,241,242,241,477
20240717,100200,84009689,242,242,242,242,1019
20240717,100100,83763091,242,242,242,242,1237
20240717,100000,83463737,242,242,242,242,1085
20240717,095900,83201167,242,241,242,241,3946
20240717,095800,82249866,241,241,242,241,1927
20240717,095700,81785432,242,241,242,241,3406
20240717,095600,80964480,241,241,242,241,16215
20240717,095500,77056530,242,242,242,242,68
20240717,095400,77040074,242,241,242,241,2762
20240717,095300,76374431,242,241,242,241,1488
20240717,095200,76014515,241,243,243,241,24100
20240717,095100,70191568,242,242,242,242,621
20240717,095000,70041286,243,243,243,243,30
20240717,094900,70033996,243,243,243,243,13
20240717,094800,70030837,242,242,242,242,381
20240717,094700,69938635,242,242,242,242,0
20240717,094600,69938635,242,243,243,242,468
20240717,094500,69825366,243,243,243,243,0
20240717,094400,69825366,243,243,243,243,303
20240717,094300,69751737,243,242,243,242,2616
20240717,094200,69118654,242,242,242,242,41
20240717,094100,69108732,242,242,243,242,1334
20240717,094000,68785882,243,243,243,243,0
20240717,093900,68785882,243,243,243,243,56
20240717,093800,68772274,243,243,243,243,10
20240717,093700,68769844,242,243,243,242,139
20240717,093600,68736099,244,243,244,243,4768
20240717,093500,67577417,244,245,245,242,1246
20240717,093400,67272601,245,242,245,242,105
20240717,093300,67247176,242,242,242,242,0
20240717,093200,67247176,242,244,244,242,25516
20240717,093100,61056475,245,244,245,244,3301
20240717,093000,60251021,244,243,244,243,3588
20240717,092900,59379136,243,243,243,243,0
20240717,092800,59379136,243,243,243,243,11
20240717,092700,59376463,243,244,244,243,8
20240717,092600,59374518,242,243,243,242,13268
20240717,092500,56153482,243,243,243,243,14871
20240717,092400,52539829,243,244,244,243,7001
20240717,092300,50836482,244,242,244,242,297
20240717,092200,50764514,244,243,244,243,4740
20240717,092100,49612654,244,244,244,243,133
20240717,092000,49580229,244,243,244,242,11200
20240717,091900,46869681,243,243,243,243,10000
20240717,091800,44439681,244,244,244,244,300
20240717,091700,44366481,244,244,244,243,2164
20240717,091600,43839815,244,243,244,243,10824
20240717,091500,41206549,244,245,245,244,1092
20240717,091400,40940100,243,243,243,243,0
20240717,091300,40940100,243,244,245,242,8746
20240717,091200,38810742,242,244,244,242,19721
20240717,091100,34027940,244,243,244,242,1014
20240717,091000,33780543,244,244,244,244,50
20240717,090900,33768343,244,243,244,242,51
20240717,090800,33755948,242,244,244,242,38137
20240717,090700,24500392,245,246,246,245,2514
20240717,090600,23884458,246,245,246,245,19429
20240717,090500,19123352,245,243,246,243,10703
20240717,090400,16520508,243,244,244,243,6158
20240717,090300,15019114,244,243,244,243,16014
20240717,090200,11121789,243,245,245,243,7009
20240717,090100,9416601,244,246,246,244,11788
20240717,090000,6539452,246,247,247,246,26516