stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240712,195000,105015779,1751,1751,1751,1751,152
20240712,194900,105015779,1751,1751,1751,1751,0
20240712,194800,105015779,1751,1751,1751,1751,0
20240712,194700,105015779,1751,1751,1751,1751,0
20240712,194600,105015779,1751,1751,1751,1751,0
20240712,194500,105015779,1751,1751,1751,1751,0
20240712,194400,105015779,1751,1751,1751,1751,0
20240712,194300,105015779,1751,1751,1751,1751,0
20240712,194200,105015779,1751,1751,1751,1751,0
20240712,194100,105015779,1751,1751,1751,1751,0
20240712,194000,105015779,1751,1751,1751,1751,0
20240712,193900,105015779,1751,1751,1751,1751,0
20240712,193800,105015779,1751,1751,1751,1751,0
20240712,193700,105015779,1751,1751,1751,1751,0
20240712,193600,105015779,1751,1751,1751,1751,0
20240712,193500,105015779,1751,1751,1751,1751,0
20240712,193400,105015779,1751,1751,1751,1751,0
20240712,193300,105015779,1751,1751,1751,1751,0
20240712,193200,105015779,1751,1751,1751,1751,0
20240712,193100,105015779,1751,1751,1751,1751,0
20240712,193000,105015779,1751,1751,1751,1751,0
20240712,192900,105015779,1751,1751,1751,1751,0
20240712,192800,105015779,1751,1751,1751,1751,0
20240712,192700,105015779,1751,1751,1751,1751,0
20240712,192600,105015779,1751,1751,1751,1751,0
20240712,192500,105015779,1751,1751,1751,1751,0
20240712,192400,105015779,1751,1751,1751,1751,0
20240712,192300,105015779,1751,1751,1751,1751,0
20240712,192200,105015779,1751,1751,1751,1751,0
20240712,192100,105015779,1751,1751,1751,1751,0
20240712,192000,105015779,1751,1751,1751,1751,152
20240712,191900,105015779,1751,1751,1751,1751,0
20240712,191800,105015779,1751,1751,1751,1751,0
20240712,191700,105015779,1751,1751,1751,1751,0
20240712,191600,105015779,1751,1751,1751,1751,0
20240712,191500,105015779,1751,1751,1751,1751,0
20240712,191400,105015779,1751,1751,1751,1751,0
20240712,191300,105015779,1751,1751,1751,1751,0
20240712,191200,105015779,1751,1751,1751,1751,0
20240712,191100,105015779,1751,1751,1751,1751,0
20240712,191000,105015779,1751,1751,1751,1751,0
20240712,190900,105015779,1751,1751,1751,1751,0
20240712,190800,105015779,1751,1751,1751,1751,0
20240712,190700,105015779,1751,1751,1751,1751,0
20240712,190600,105015779,1751,1751,1751,1751,0
20240712,190500,105015779,1751,1751,1751,1751,0
20240712,190400,105015779,1751,1751,1751,1751,0
20240712,190300,105015779,1751,1751,1751,1751,0
20240712,190200,105015779,1751,1751,1751,1751,0
20240712,190100,105015779,1751,1751,1751,1751,0
20240712,190000,105015779,1751,1751,1751,1751,0
20240712,185900,105015779,1751,1751,1751,1751,0
20240712,185800,105015779,1751,1751,1751,1751,0
20240712,185700,105015779,1751,1751,1751,1751,0
20240712,185600,105015779,1751,1751,1751,1751,0
20240712,185500,105015779,1751,1751,1751,1751,0
20240712,185400,105015779,1751,1751,1751,1751,0
20240712,185300,105015779,1751,1751,1751,1751,0
20240712,185200,105015779,1751,1751,1751,1751,0
20240712,185100,105015779,1751,1751,1751,1751,0
20240712,185000,105015779,1751,1751,1751,1751,152
20240712,184900,105015779,1751,1751,1751,1751,0
20240712,184800,105015779,1751,1751,1751,1751,0
20240712,184700,105015779,1751,1751,1751,1751,0
20240712,184600,105015779,1751,1751,1751,1751,0
20240712,184500,105015779,1751,1751,1751,1751,0
20240712,184400,105015779,1751,1751,1751,1751,0
20240712,184300,105015779,1751,1751,1751,1751,0
20240712,184200,105015779,1751,1751,1751,1751,0
20240712,184100,105015779,1751,1751,1751,1751,0
20240712,184000,105015779,1751,1751,1751,1751,0
20240712,183900,105015779,1751,1751,1751,1751,0
20240712,183800,105015779,1751,1751,1751,1751,0
20240712,183700,105015779,1751,1751,1751,1751,0
20240712,183600,105015779,1751,1751,1751,1751,0
20240712,183500,105015779,1751,1751,1751,1751,0
20240712,183400,105015779,1751,1751,1751,1751,0
20240712,183300,105015779,1751,1751,1751,1751,0
20240712,183200,105015779,1751,1751,1751,1751,0
20240712,183100,105015779,1751,1751,1751,1751,0
20240712,183000,105015779,1751,1751,1751,1751,0
20240712,182900,105015779,1751,1751,1751,1751,0
20240712,182800,105015779,1751,1751,1751,1751,0
20240712,182700,105015779,1751,1751,1751,1751,0
20240712,182600,105015779,1751,1751,1751,1751,0
20240712,182500,105015779,1751,1751,1751,1751,0
20240712,182400,105015779,1751,1751,1751,1751,0
20240712,182300,105015779,1751,1751,1751,1751,0
20240712,182200,105015779,1751,1751,1751,1751,0
20240712,182100,105015779,1751,1751,1751,1751,0
20240712,182000,105015779,1751,1751,1751,1751,152
20240712,181900,105015779,1751,1751,1751,1751,0
20240712,181800,105015779,1751,1751,1751,1751,0
20240712,181700,105015779,1751,1751,1751,1751,0
20240712,181600,105015779,1751,1751,1751,1751,0
20240712,181500,105015779,1751,1751,1751,1751,0
20240712,181400,105015779,1751,1751,1751,1751,0
20240712,181300,105015779,1751,1751,1751,1751,0
20240712,181200,105015779,1751,1751,1751,1751,0
20240712,181100,105015779,1751,1751,1751,1751,0
20240712,181000,105015779,1751,1751,1751,1751,0
20240712,180900,105015779,1751,1751,1751,1751,0
20240712,180800,105015779,1751,1751,1751,1751,0
20240712,180700,105015779,1751,1751,1751,1751,0
20240712,180600,105015779,1751,1751,1751,1751,0
20240712,180500,105015779,1751,1751,1751,1751,0
20240712,180400,105015779,1751,1751,1751,1751,0
20240712,180300,105015779,1751,1751,1751,1751,0
20240712,180200,105015779,1751,1751,1751,1751,0
20240712,180100,105015779,1751,1751,1751,1751,0
20240712,180000,105015779,1751,1751,1751,1751,0
20240712,175900,105015779,1751,1751,1751,1751,0
20240712,175800,105015779,1751,1751,1751,1751,0
20240712,175700,105015779,1751,1751,1751,1751,0
20240712,175600,105015779,1751,1751,1751,1751,0
20240712,175500,105015779,1751,1751,1751,1751,0
20240712,175400,105015779,1751,1751,1751,1751,0
20240712,175300,105015779,1751,1751,1751,1751,0
20240712,175200,105015779,1751,1751,1751,1751,0
20240712,175100,105015779,1751,1751,1751,1751,0
20240712,175000,105015779,1751,1751,1751,1751,152
20240712,174900,105015779,1751,1751,1751,1751,0
20240712,174800,105015779,1751,1751,1751,1751,0
20240712,174700,105015779,1751,1751,1751,1751,0
20240712,174600,105015779,1751,1751,1751,1751,0
20240712,174500,105015779,1751,1751,1751,1751,0
20240712,174400,105015779,1751,1751,1751,1751,0
20240712,174300,105015779,1751,1751,1751,1751,0
20240712,174200,105015779,1751,1751,1751,1751,0
20240712,174100,105015779,1751,1751,1751,1751,0
20240712,174000,105015779,1751,1751,1751,1751,0
20240712,173900,105015779,1751,1751,1751,1751,0
20240712,173800,105015779,1751,1751,1751,1751,0
20240712,173700,105015779,1751,1751,1751,1751,0
20240712,173600,105015779,1751,1751,1751,1751,0
20240712,173500,105015779,1751,1751,1751,1751,0
20240712,173400,105015779,1751,1751,1751,1751,0
20240712,173300,105015779,1751,1751,1751,1751,0
20240712,173200,105015779,1751,1751,1751,1751,0
20240712,173100,105015779,1751,1751,1751,1751,0
20240712,173000,105015779,1751,1751,1751,1751,0
20240712,172900,105015779,1751,1751,1751,1751,0
20240712,172800,105015779,1751,1751,1751,1751,0
20240712,172700,105015779,1751,1751,1751,1751,0
20240712,172600,105015779,1751,1751,1751,1751,0
20240712,172500,105015779,1751,1751,1751,1751,0
20240712,172400,105015779,1751,1751,1751,1751,0
20240712,172300,105015779,1751,1751,1751,1751,0
20240712,172200,105015779,1751,1751,1751,1751,0
20240712,172100,105015779,1751,1751,1751,1751,0
20240712,172000,105015779,1751,1751,1751,1751,152
20240712,171900,105015779,1751,1751,1751,1751,0
20240712,171800,105015779,1751,1751,1751,1751,0
20240712,171700,105015779,1751,1751,1751,1751,0
20240712,171600,105015779,1751,1751,1751,1751,0
20240712,171500,105015779,1751,1751,1751,1751,0
20240712,171400,105015779,1751,1751,1751,1751,0
20240712,171300,105015779,1751,1751,1751,1751,0
20240712,171200,105015779,1751,1751,1751,1751,0
20240712,171100,105015779,1751,1751,1751,1751,0
20240712,171000,105015779,1751,1751,1751,1751,0
20240712,170900,105015779,1751,1751,1751,1751,0
20240712,170800,105015779,1751,1751,1751,1751,0
20240712,170700,105015779,1751,1751,1751,1751,0
20240712,170600,105015779,1751,1751,1751,1751,0
20240712,170500,105015779,1751,1751,1751,1751,0
20240712,170400,105015779,1751,1751,1751,1751,0
20240712,170300,105015779,1751,1751,1751,1751,0
20240712,170200,105015779,1751,1751,1751,1751,0
20240712,170100,105015779,1751,1751,1751,1751,0
20240712,170000,105015779,1751,1751,1751,1751,0
20240712,165900,105015779,1751,1751,1751,1751,0
20240712,165800,105015779,1751,1751,1751,1751,0
20240712,165700,105015779,1751,1751,1751,1751,0
20240712,165600,105015779,1751,1751,1751,1751,0
20240712,165500,105015779,1751,1751,1751,1751,0
20240712,165400,105015779,1751,1751,1751,1751,0
20240712,165300,105015779,1751,1751,1751,1751,0
20240712,165200,105015779,1751,1751,1751,1751,0
20240712,165100,105015779,1751,1751,1751,1751,0
20240712,165000,105015779,1751,1751,1751,1751,152
20240712,164900,105015779,1751,1751,1751,1751,0
20240712,164800,105015779,1751,1751,1751,1751,0
20240712,164700,105015779,1751,1751,1751,1751,0
20240712,164600,105015779,1751,1751,1751,1751,0
20240712,164500,105015779,1751,1751,1751,1751,0
20240712,164400,105015779,1751,1751,1751,1751,0
20240712,164300,105015779,1751,1751,1751,1751,0
20240712,164200,105015779,1751,1751,1751,1751,0
20240712,164100,105015779,1751,1751,1751,1751,0
20240712,164000,105015779,1751,1751,1751,1751,0
20240712,163900,105015779,1751,1751,1751,1751,0
20240712,163800,105015779,1751,1751,1751,1751,0
20240712,163700,105015779,1751,1751,1751,1751,0
20240712,163600,105015779,1751,1751,1751,1751,0
20240712,163500,105015779,1751,1751,1751,1751,0
20240712,163400,105015779,1751,1751,1751,1751,0
20240712,163300,105015779,1751,1751,1751,1751,0
20240712,163200,105015779,1751,1751,1751,1751,0
20240712,163100,105015779,1751,1751,1751,1751,0
20240712,163000,105015779,1751,1751,1751,1751,0
20240712,162900,105015779,1751,1751,1751,1751,0
20240712,162800,105015779,1751,1751,1751,1751,0
20240712,162700,105015779,1751,1751,1751,1751,0
20240712,162600,105015779,1751,1751,1751,1751,0
20240712,162500,105015779,1751,1751,1751,1751,0
20240712,162400,105015779,1751,1751,1751,1751,0
20240712,162300,105015779,1751,1751,1751,1751,0
20240712,162200,105015779,1751,1751,1751,1751,0
20240712,162100,105015779,1751,1751,1751,1751,0
20240712,162000,105015779,1751,1751,1751,1751,152
20240712,161900,105015779,1751,1751,1751,1751,0
20240712,161800,105015779,1751,1751,1751,1751,0
20240712,161700,105015779,1751,1751,1751,1751,0
20240712,161600,105015779,1751,1751,1751,1751,0
20240712,161500,105015779,1751,1751,1751,1751,0
20240712,161400,105015779,1751,1751,1751,1751,0
20240712,161300,105015779,1751,1751,1751,1751,0
20240712,161200,105015779,1751,1751,1751,1751,0
20240712,161100,105015779,1751,1751,1751,1751,0
20240712,161000,105015779,1751,1751,1751,1751,0
20240712,160900,105015779,1751,1751,1751,1751,0
20240712,160800,105015779,1751,1751,1751,1751,0
20240712,160700,105015779,1751,1751,1751,1751,0
20240712,160600,105015779,1751,1751,1751,1751,0
20240712,160500,105015779,1751,1751,1751,1751,0
20240712,160400,105015779,1751,1751,1751,1751,0
20240712,160300,105015779,1751,1751,1751,1751,0
20240712,160200,105015779,1751,1751,1751,1751,0
20240712,160100,105015779,1751,1751,1751,1751,0
20240712,160000,105015779,1751,1751,1751,1751,0
20240712,155900,105015779,1751,1751,1751,1751,0
20240712,155800,105015779,1751,1751,1751,1751,0
20240712,155700,105015779,1751,1751,1751,1751,0
20240712,155600,105015779,1751,1751,1751,1751,0
20240712,155500,105015779,1751,1751,1751,1751,0
20240712,155400,105015779,1751,1751,1751,1751,0
20240712,155300,105015779,1751,1751,1751,1751,0
20240712,155200,105015779,1751,1751,1751,1751,0
20240712,155100,105015779,1751,1751,1751,1751,0
20240712,155000,105015779,1751,1751,1751,1751,152
20240712,154900,105015779,1751,1751,1751,1751,0
20240712,154800,105015779,1751,1751,1751,1751,0
20240712,154700,105015779,1751,1751,1751,1751,0
20240712,154600,105015779,1751,1751,1751,1751,0
20240712,154500,105015779,1751,1751,1751,1751,0
20240712,154400,105015779,1751,1751,1751,1751,0
20240712,154300,105015779,1751,1751,1751,1751,0
20240712,154200,105015779,1751,1751,1751,1751,0
20240712,154100,105015779,1751,1751,1751,1751,0
20240712,154000,105015779,1751,1751,1751,1751,0
20240712,153900,105015779,1751,1751,1751,1751,0
20240712,153800,105015779,1751,1751,1751,1751,0
20240712,153700,105015779,1751,1751,1751,1751,0
20240712,153600,105015779,1751,1751,1751,1751,0
20240712,153500,105015779,1751,1751,1751,1751,0
20240712,153400,105015779,1751,1751,1751,1751,0
20240712,153300,105015779,1751,1751,1751,1751,0
20240712,153200,105015779,1751,1751,1751,1751,0
20240712,153100,105015779,1751,1751,1751,1751,0
20240712,153000,105015779,1751,1751,1751,1751,152
20240712,152900,104749627,1756,1756,1756,1756,0
20240712,152800,104749627,1756,1756,1756,1756,0
20240712,152700,104749627,1756,1756,1756,1756,0
20240712,152600,104749627,1756,1756,1756,1756,0
20240712,152500,104749627,1756,1756,1756,1756,0
20240712,152400,104749627,1756,1756,1756,1756,0
20240712,152300,104749627,1756,1756,1756,1756,0
20240712,152200,104749627,1756,1756,1756,1756,0
20240712,152100,104749627,1756,1756,1756,1756,0
20240712,152000,104749627,1756,1756,1756,1756,0
20240712,151900,104749627,1756,1756,1756,1756,0
20240712,151800,104749627,1756,1756,1756,1756,42
20240712,151700,104675875,1756,1756,1756,1756,54
20240712,151600,104581051,1756,1756,1756,1756,8
20240712,151500,104567003,1746,1749,1749,1746,156
20240712,151400,104294465,1756,1756,1756,1756,70
20240712,151300,104171545,1756,1751,1756,1751,5
20240712,151200,104162785,1751,1751,1751,1751,13
20240712,151100,104140022,1751,1751,1751,1751,404
20240712,151000,103432618,1751,1751,1751,1751,0
20240712,150900,103432618,1751,1751,1751,1751,0
20240712,150800,103432618,1751,1751,1751,1751,87
20240712,150700,103280281,1750,1750,1750,1750,1
20240712,150600,103278531,1750,1750,1750,1750,0
20240712,150500,103278531,1750,1750,1750,1750,121
20240712,150400,103066781,1745,1751,1751,1745,10
20240712,150300,103049301,1745,1751,1751,1745,2
20240712,150200,103045805,1751,1750,1751,1750,3584
20240712,150100,96770319,1750,1750,1750,1750,0
20240712,150000,96770319,1750,1750,1750,1750,1
20240712,145900,96768569,1744,1750,1750,1744,301
20240712,145800,96243619,1750,1750,1750,1750,0
20240712,145700,96243619,1750,1750,1750,1750,0
20240712,145600,96243619,1750,1750,1750,1750,14
20240712,145500,96219119,1749,1749,1749,1749,64
20240712,145400,96107183,1749,1749,1749,1749,0
20240712,145300,96107183,1749,1749,1749,1749,12
20240712,145200,96086195,1749,1749,1749,1749,4
20240712,145100,96079199,1745,1748,1748,1745,1705
20240712,145000,93102605,1749,1749,1749,1749,340
20240712,144900,92507945,1749,1749,1749,1749,19
20240712,144800,92474714,1749,1749,1749,1749,10
20240712,144700,92457224,1749,1749,1749,1749,4
20240712,144600,92450228,1749,1749,1749,1749,0
20240712,144500,92450228,1749,1749,1749,1749,25
20240712,144400,92406503,1749,1750,1750,1749,235
20240712,144300,91995487,1749,1749,1749,1749,0
20240712,144200,91995487,1749,1749,1749,1749,0
20240712,144100,91995487,1749,1749,1749,1749,200
20240712,144000,91645687,1749,1749,1749,1749,400
20240712,143900,90946087,1749,1749,1749,1749,0
20240712,143800,90946087,1749,1749,1749,1749,156
20240712,143700,90673243,1750,1750,1750,1750,0
20240712,143600,90673243,1750,1750,1750,1750,5
20240712,143500,90664493,1749,1749,1749,1749,0
20240712,143400,90664493,1749,1749,1749,1749,48
20240712,143300,90580541,1750,1750,1750,1750,0
20240712,143200,90580541,1750,1750,1750,1750,0
20240712,143100,90580541,1750,1750,1750,1750,1641
20240712,143000,87708791,1750,1750,1750,1750,6
20240712,142900,87698291,1750,1750,1750,1750,74
20240712,142800,87568791,1750,1750,1750,1750,5
20240712,142700,87560041,1750,1750,1750,1750,1273
20240712,142600,85332291,1750,1752,1752,1750,727
20240712,142500,84059137,1756,1752,1756,1751,102
20240712,142400,83880442,1753,1753,1753,1753,0
20240712,142300,83880442,1753,1753,1753,1753,182
20240712,142200,83561396,1751,1751,1751,1751,0
20240712,142100,83561396,1751,1751,1751,1751,0
20240712,142000,83561396,1751,1751,1751,1751,0
20240712,141900,83561396,1751,1751,1751,1751,0
20240712,141800,83561396,1751,1751,1751,1751,0
20240712,141700,83561396,1751,1753,1753,1751,300
20240712,141600,83036007,1751,1751,1751,1751,0
20240712,141500,83036007,1751,1751,1751,1751,0
20240712,141400,83036007,1751,1751,1751,1751,15
20240712,141300,83009742,1751,1752,1752,1751,1000
20240712,141200,81258306,1756,1756,1756,1756,0
20240712,141100,81258306,1756,1752,1756,1752,1714
20240712,141000,78255202,1753,1755,1755,1753,330
20240712,140900,77676276,1756,1756,1756,1756,0
20240712,140800,77676276,1756,1756,1756,1756,0
20240712,140700,77676276,1756,1756,1756,1756,0
20240712,140600,77676276,1756,1756,1756,1756,0
20240712,140500,77676276,1756,1756,1756,1756,350
20240712,140400,77061676,1756,1756,1756,1756,478
20240712,140300,76222308,1756,1756,1756,1756,0
20240712,140200,76222308,1756,1756,1756,1756,1
20240712,140100,76220552,1756,1756,1756,1756,0
20240712,140000,76220552,1756,1756,1756,1756,0
20240712,135900,76220552,1756,1756,1756,1756,0
20240712,135800,76220552,1756,1756,1756,1756,0
20240712,135700,76220552,1756,1756,1756,1756,0
20240712,135600,76220552,1756,1755,1756,1755,187
20240712,135500,75892188,1755,1755,1755,1755,1
20240712,135400,75890433,1756,1756,1756,1756,0
20240712,135300,75890433,1756,1756,1756,1756,0
20240712,135200,75890433,1756,1756,1756,1756,0
20240712,135100,75890433,1756,1756,1756,1756,0
20240712,135000,75890433,1756,1756,1756,1756,0
20240712,134900,75890433,1756,1756,1756,1756,0
20240712,134800,75890433,1756,1754,1756,1754,455
20240712,134700,75092195,1754,1754,1754,1754,790
20240712,134600,73706535,1754,1754,1754,1754,0
20240712,134500,73706535,1754,1754,1754,1754,0
20240712,134400,73706535,1754,1754,1754,1754,0
20240712,134300,73706535,1754,1754,1754,1754,0
20240712,134200,73706535,1754,1754,1754,1754,0
20240712,134100,73706535,1754,1754,1754,1754,0
20240712,134000,73706535,1754,1754,1754,1754,88
20240712,133900,73552183,1754,1754,1754,1754,0
20240712,133800,73552183,1754,1754,1754,1754,0
20240712,133700,73552183,1754,1754,1754,1754,0
20240712,133600,73552183,1754,1754,1754,1754,111
20240712,133500,73357489,1754,1754,1754,1754,0
20240712,133400,73357489,1754,1754,1754,1754,0
20240712,133300,73357489,1754,1754,1754,1754,0
20240712,133200,73357489,1754,1754,1754,1754,0
20240712,133100,73357489,1754,1754,1754,1754,1
20240712,133000,73355735,1754,1754,1754,1754,1
20240712,132900,73353981,1754,1754,1754,1754,0
20240712,132800,73353981,1754,1754,1754,1754,0
20240712,132700,73353981,1754,1754,1754,1754,0
20240712,132600,73353981,1754,1754,1754,1754,657
20240712,132500,72201603,1751,1751,1751,1751,0
20240712,132400,72201603,1751,1751,1751,1751,0
20240712,132300,72201603,1751,1751,1751,1751,0
20240712,132200,72201603,1751,1751,1751,1751,0
20240712,132100,72201603,1751,1751,1751,1751,200
20240712,132000,71851403,1751,1751,1751,1751,300
20240712,131900,71326103,1751,1751,1751,1751,0
20240712,131800,71326103,1751,1751,1751,1751,0
20240712,131700,71326103,1751,1751,1751,1751,103
20240712,131600,71145750,1750,1750,1750,1750,1
20240712,131500,71144000,1750,1750,1750,1750,0
20240712,131400,71144000,1750,1750,1750,1750,0
20240712,131300,71144000,1750,1750,1750,1750,0
20240712,131200,71144000,1750,1750,1750,1750,0
20240712,131100,71144000,1750,1750,1750,1750,0
20240712,131000,71144000,1750,1750,1750,1750,0
20240712,130900,71144000,1750,1750,1750,1750,0
20240712,130800,71144000,1750,1750,1750,1750,0
20240712,130700,71144000,1750,1750,1750,1750,0
20240712,130600,71144000,1750,1750,1750,1750,0
20240712,130500,71144000,1750,1750,1750,1750,0
20240712,130400,71144000,1750,1750,1750,1750,0
20240712,130300,71144000,1750,1750,1750,1750,300
20240712,130200,70619000,1750,1750,1750,1750,0
20240712,130100,70619000,1750,1750,1750,1750,0
20240712,130000,70619000,1750,1750,1750,1750,0
20240712,125900,70619000,1750,1750,1750,1750,0
20240712,125800,70619000,1750,1750,1750,1750,126
20240712,125700,70398500,1750,1750,1750,1750,149
20240712,125600,70137750,1750,1753,1753,1750,1000
20240712,125500,68387147,1753,1753,1753,1753,0
20240712,125400,68387147,1753,1753,1753,1753,0
20240712,125300,68387147,1753,1753,1753,1753,2
20240712,125200,68383641,1754,1754,1754,1754,80
20240712,125100,68243321,1754,1754,1754,1754,0
20240712,125000,68243321,1754,1754,1754,1754,0
20240712,124900,68243321,1754,1754,1754,1754,1
20240712,124800,68241567,1753,1753,1753,1753,0
20240712,124700,68241567,1753,1753,1753,1753,0
20240712,124600,68241567,1753,1753,1753,1753,11
20240712,124500,68222284,1753,1753,1753,1753,0
20240712,124400,68222284,1753,1753,1753,1753,0
20240712,124300,68222284,1753,1753,1753,1753,0
20240712,124200,68222284,1753,1753,1753,1753,90
20240712,124100,68064514,1753,1753,1753,1753,0
20240712,124000,68064514,1753,1753,1753,1753,0
20240712,123900,68064514,1753,1753,1753,1753,105
20240712,123800,67880449,1754,1754,1754,1754,8
20240712,123700,67866417,1754,1754,1754,1754,0
20240712,123600,67866417,1754,1754,1754,1754,0
20240712,123500,67866417,1754,1754,1754,1754,0
20240712,123400,67866417,1754,1754,1754,1754,0
20240712,123300,67866417,1754,1754,1754,1754,0
20240712,123200,67866417,1754,1754,1754,1754,0
20240712,123100,67866417,1754,1754,1754,1754,1
20240712,123000,67864663,1754,1754,1754,1754,0
20240712,122900,67864663,1754,1754,1754,1754,0
20240712,122800,67864663,1754,1754,1754,1754,0
20240712,122700,67864663,1754,1754,1754,1754,0
20240712,122600,67864663,1754,1754,1754,1754,0
20240712,122500,67864663,1754,1754,1754,1754,0
20240712,122400,67864663,1754,1754,1754,1754,0
20240712,122300,67864663,1754,1754,1754,1754,0
20240712,122200,67864663,1754,1754,1754,1754,157
20240712,122100,67589285,1754,1754,1754,1754,0
20240712,122000,67589285,1754,1754,1754,1754,0
20240712,121900,67589285,1754,1754,1754,1754,0
20240712,121800,67589285,1754,1754,1754,1754,0
20240712,121700,67589285,1754,1754,1754,1754,0
20240712,121600,67589285,1754,1754,1754,1754,1
20240712,121500,67587531,1755,1755,1755,1755,0
20240712,121400,67587531,1755,1755,1755,1755,368
20240712,121300,66941691,1755,1755,1755,1755,0
20240712,121200,66941691,1755,1756,1756,1755,2231
20240712,121100,63024976,1757,1757,1757,1757,0
20240712,121000,63024976,1757,1757,1757,1757,6
20240712,120900,63014434,1757,1757,1757,1757,74
20240712,120800,62884416,1756,1756,1756,1756,10
20240712,120700,62866856,1756,1756,1756,1756,0
20240712,120600,62866856,1756,1756,1756,1756,11
20240712,120500,62847540,1756,1756,1756,1756,11
20240712,120400,62828224,1757,1757,1757,1757,50
20240712,120300,62740374,1757,1757,1757,1757,0
20240712,120200,62740374,1757,1757,1757,1757,50
20240712,120100,62652524,1757,1757,1757,1757,82
20240712,120000,62508450,1757,1757,1757,1757,20
20240712,115900,62473310,1757,1757,1757,1757,0
20240712,115800,62473310,1757,1757,1757,1757,0
20240712,115700,62473310,1757,1757,1757,1757,0
20240712,115600,62473310,1757,1757,1757,1757,0
20240712,115500,62473310,1757,1757,1757,1757,0
20240712,115400,62473310,1757,1757,1757,1757,0
20240712,115300,62473310,1757,1757,1757,1757,85
20240712,115200,62323965,1757,1757,1757,1757,0
20240712,115100,62323965,1757,1757,1757,1757,53
20240712,115000,62230844,1757,1757,1757,1757,0
20240712,114900,62230844,1757,1757,1757,1757,0
20240712,114800,62230844,1757,1757,1757,1757,0
20240712,114700,62230844,1757,1757,1757,1757,3
20240712,114600,62225573,1757,1757,1757,1757,83
20240712,114500,62079742,1757,1757,1757,1757,0
20240712,114400,62079742,1757,1757,1757,1757,0
20240712,114300,62079742,1757,1757,1757,1757,0
20240712,114200,62079742,1757,1757,1757,1757,0
20240712,114100,62079742,1757,1757,1757,1757,0
20240712,114000,62079742,1757,1757,1757,1757,0
20240712,113900,62079742,1757,1757,1757,1757,81
20240712,113800,61937425,1755,1755,1755,1755,0
20240712,113700,61937425,1755,1755,1755,1755,50
20240712,113600,61849675,1755,1755,1755,1755,5
20240712,113500,61840900,1755,1755,1755,1755,0
20240712,113400,61840900,1755,1755,1755,1755,0
20240712,113300,61840900,1755,1755,1755,1755,1
20240712,113200,61839145,1755,1754,1755,1754,428
20240712,113100,61088113,1754,1754,1754,1754,0
20240712,113000,61088113,1754,1754,1754,1754,0
20240712,112900,61088113,1754,1754,1754,1754,0
20240712,112800,61088113,1754,1754,1754,1754,100
20240712,112700,60912713,1755,1755,1755,1755,0
20240712,112600,60912713,1755,1755,1755,1755,0
20240712,112500,60912713,1755,1750,1755,1750,11
20240712,112400,60893458,1755,1755,1755,1755,2
20240712,112300,60889948,1750,1750,1750,1750,0
20240712,112200,60889948,1750,1750,1750,1750,0
20240712,112100,60889948,1750,1750,1750,1750,0
20240712,112000,60889948,1750,1750,1750,1750,0
20240712,111900,60889948,1750,1750,1750,1750,400
20240712,111800,60189948,1750,1750,1750,1750,0
20240712,111700,60189948,1750,1750,1750,1750,0
20240712,111600,60189948,1750,1750,1750,1750,0
20240712,111500,60189948,1750,1750,1750,1750,0
20240712,111400,60189948,1750,1750,1750,1750,100
20240712,111300,60014948,1750,1750,1750,1750,10
20240712,111200,59997448,1750,1750,1750,1750,1600
20240712,111100,57197448,1750,1750,1750,1750,3
20240712,111000,57192198,1750,1750,1750,1750,1
20240712,110900,57190448,1751,1751,1751,1751,0
20240712,110800,57190448,1751,1751,1751,1751,0
20240712,110700,57190448,1751,1751,1751,1751,0
20240712,110600,57190448,1751,1751,1751,1751,255
20240712,110500,56743943,1751,1751,1751,1751,245
20240712,110400,56314948,1757,1757,1757,1757,0
20240712,110300,56314948,1757,1757,1757,1757,0
20240712,110200,56314948,1757,1757,1757,1757,0
20240712,110100,56314948,1757,1757,1757,1757,0
20240712,110000,56314948,1757,1757,1757,1757,0
20240712,105900,56314948,1757,1752,1757,1752,1509
20240712,105800,53667385,1752,1752,1752,1752,0
20240712,105700,53667385,1752,1752,1752,1752,0
20240712,105600,53667385,1752,1752,1752,1752,600
20240712,105500,52616185,1757,1757,1757,1757,0
20240712,105400,52616185,1757,1757,1757,1757,0
20240712,105300,52616185,1757,1757,1757,1757,0
20240712,105200,52616185,1757,1757,1757,1757,0
20240712,105100,52616185,1757,1757,1757,1757,83
20240712,105000,52470354,1757,1757,1757,1757,0
20240712,104900,52470354,1757,1757,1757,1757,0
20240712,104800,52470354,1757,1757,1757,1757,0
20240712,104700,52470354,1757,1757,1757,1757,0
20240712,104600,52470354,1757,1757,1757,1757,0
20240712,104500,52470354,1757,1757,1757,1757,0
20240712,104400,52470354,1757,1757,1757,1757,100
20240712,104300,52294654,1750,1750,1750,1750,0
20240712,104200,52294654,1750,1750,1750,1750,0
20240712,104100,52294654,1750,1750,1750,1750,0
20240712,104000,52294654,1750,1750,1750,1750,0
20240712,103900,52294654,1750,1750,1750,1750,0
20240712,103800,52294654,1750,1750,1750,1750,0
20240712,103700,52294654,1750,1752,1752,1750,660
20240712,103600,51139446,1753,1755,1755,1753,452
20240712,103500,50346334,1756,1756,1756,1756,2206
20240712,103400,46472598,1756,1756,1756,1756,1350
20240712,103300,44101998,1755,1755,1755,1755,0
20240712,103200,44101998,1755,1754,1755,1754,1205
20240712,103100,41987429,1754,1754,1754,1754,0
20240712,103000,41987429,1754,1754,1754,1754,89
20240712,102900,41831323,1754,1754,1754,1754,3
20240712,102800,41826061,1755,1755,1755,1755,0
20240712,102700,41826061,1755,1755,1755,1755,0
20240712,102600,41826061,1755,1755,1755,1755,0
20240712,102500,41826061,1755,1756,1756,1755,35
20240712,102400,41764611,1756,1755,1756,1755,700
20240712,102300,40536073,1753,1750,1753,1750,3944
20240712,102200,33624139,1750,1750,1750,1750,637
20240712,102100,32509389,1750,1750,1750,1750,0
20240712,102000,32509389,1750,1750,1750,1750,0
20240712,101900,32509389,1750,1750,1750,1750,0
20240712,101800,32509389,1750,1750,1750,1750,5
20240712,101700,32500639,1749,1749,1749,1749,5
20240712,101600,32491894,1748,1749,1749,1748,940
20240712,101500,30848769,1751,1751,1751,1751,0
20240712,101400,30848769,1751,1751,1751,1751,1
20240712,101300,30847018,1749,1749,1749,1749,0
20240712,101200,30847018,1749,1749,1749,1749,0
20240712,101100,30847018,1749,1749,1749,1749,0
20240712,101000,30847018,1749,1749,1749,1749,460
20240712,100900,30042478,1750,1750,1750,1750,0
20240712,100800,30042478,1750,1750,1750,1750,656
20240712,100700,28894478,1750,1750,1750,1750,0
20240712,100600,28894478,1750,1750,1750,1750,1
20240712,100500,28892728,1750,1750,1750,1750,0
20240712,100400,28892728,1750,1750,1750,1750,0
20240712,100300,28892728,1750,1749,1750,1745,603
20240712,100200,27839785,1750,1750,1750,1750,0
20240712,100100,27839785,1750,1750,1750,1750,0
20240712,100000,27839785,1750,1750,1750,1750,0
20240712,095900,27839785,1750,1750,1750,1750,97
20240712,095800,27670035,1750,1750,1750,1750,1
20240712,095700,27668285,1750,1750,1750,1750,15
20240712,095600,27642035,1747,1747,1747,1747,1
20240712,095500,27640288,1750,1750,1750,1750,0
20240712,095400,27640288,1750,1750,1750,1750,0
20240712,095300,27640288,1750,1750,1750,1750,0
20240712,095200,27640288,1750,1750,1750,1750,50
20240712,095100,27552788,1750,1750,1750,1750,0
20240712,095000,27552788,1750,1750,1750,1750,0
20240712,094900,27552788,1750,1750,1750,1750,1
20240712,094800,27551038,1752,1752,1752,1752,0
20240712,094700,27551038,1752,1752,1752,1752,0
20240712,094600,27551038,1752,1752,1752,1752,0
20240712,094500,27551038,1752,1752,1752,1752,0
20240712,094400,27551038,1752,1752,1752,1752,0
20240712,094300,27551038,1752,1752,1752,1752,0
20240712,094200,27551038,1752,1752,1752,1752,3505
20240712,094100,21410278,1752,1752,1752,1752,849
20240712,094000,19922830,1752,1752,1752,1752,0
20240712,093900,19922830,1752,1752,1752,1752,0
20240712,093800,19922830,1752,1752,1752,1752,13
20240712,093700,19900054,1745,1745,1745,1745,55
20240712,093600,19804079,1752,1752,1752,1752,3718
20240712,093500,13290143,1752,1752,1752,1752,3
20240712,093400,13284887,1755,1755,1755,1755,0
20240712,093300,13284887,1755,1755,1755,1755,1
20240712,093200,13283132,1754,1754,1754,1754,0
20240712,093100,13283132,1754,1752,1754,1752,787
20240712,093000,11903301,1752,1752,1752,1752,0
20240712,092900,11903301,1752,1752,1752,1752,0
20240712,092800,11903301,1752,1752,1752,1752,0
20240712,092700,11903301,1752,1752,1752,1752,1000
20240712,092600,10151301,1752,1752,1752,1752,0
20240712,092500,10151301,1752,1752,1752,1752,2426
20240712,092400,5900949,1752,1752,1752,1752,400
20240712,092300,5200149,1752,1752,1752,1752,0
20240712,092200,5200149,1752,1752,1752,1752,0
20240712,092100,5200149,1752,1751,1752,1751,2000
20240712,092000,1696249,1752,1752,1752,1752,0
20240712,091900,1696249,1752,1752,1752,1752,0
20240712,091800,1696249,1752,1752,1752,1752,20
20240712,091700,1661209,1752,1752,1752,1752,0
20240712,091600,1661209,1752,1752,1752,1752,2
20240712,091500,1657705,1752,1752,1752,1752,0
20240712,091400,1657705,1752,1752,1752,1752,0
20240712,091300,1657705,1752,1752,1752,1752,195
20240712,091200,1316065,1752,1752,1752,1752,0
20240712,091100,1316065,1752,1752,1752,1752,0
20240712,091000,1316065,1752,1752,1752,1752,99
20240712,090900,1142617,1752,1752,1752,1752,0
20240712,090800,1142617,1752,1752,1752,1752,1
20240712,090700,1140865,1740,1740,1740,1740,0
20240712,090600,1140865,1740,1740,1740,1740,24
20240712,090500,1099105,1752,1752,1752,1752,2
20240712,090400,1095601,1740,1740,1740,1740,0
20240712,090300,1095601,1740,1740,1740,1740,5
20240712,090200,1086901,1752,1752,1752,1752,0
20240712,090100,1086901,1752,1752,1752,1752,2
20240712,090000,1083397,1739,1739,1739,1739,623