stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240717,200200,255074547,1660,1660,1660,1660,2276
20240717,200100,255074547,1660,1660,1660,1660,0
20240717,200000,255074547,1660,1660,1660,1660,0
20240717,195900,255074547,1660,1660,1660,1660,0
20240717,195800,255074547,1660,1660,1660,1660,0
20240717,195700,255074547,1660,1660,1660,1660,0
20240717,195600,255074547,1660,1660,1660,1660,0
20240717,195500,255074547,1660,1660,1660,1660,0
20240717,195400,255074547,1660,1660,1660,1660,0
20240717,195300,255074547,1660,1660,1660,1660,0
20240717,195200,255074547,1660,1660,1660,1660,0
20240717,195100,255074547,1660,1660,1660,1660,0
20240717,195000,255074547,1660,1660,1660,1660,0
20240717,194900,255074547,1660,1660,1660,1660,0
20240717,194800,255074547,1660,1660,1660,1660,0
20240717,194700,255074547,1660,1660,1660,1660,0
20240717,194600,255074547,1660,1660,1660,1660,0
20240717,194500,255074547,1660,1660,1660,1660,0
20240717,194400,255074547,1660,1660,1660,1660,0
20240717,194300,255074547,1660,1660,1660,1660,0
20240717,194200,255074547,1660,1660,1660,1660,0
20240717,194100,255074547,1660,1660,1660,1660,0
20240717,194000,255074547,1660,1660,1660,1660,0
20240717,193900,255074547,1660,1660,1660,1660,0
20240717,193800,255074547,1660,1660,1660,1660,0
20240717,193700,255074547,1660,1660,1660,1660,0
20240717,193600,255074547,1660,1660,1660,1660,0
20240717,193500,255074547,1660,1660,1660,1660,0
20240717,193400,255074547,1660,1660,1660,1660,0
20240717,193300,255074547,1660,1660,1660,1660,0
20240717,193200,255074547,1660,1660,1660,1660,2276
20240717,193100,255074547,1660,1660,1660,1660,0
20240717,193000,255074547,1660,1660,1660,1660,0
20240717,192900,255074547,1660,1660,1660,1660,0
20240717,192800,255074547,1660,1660,1660,1660,0
20240717,192700,255074547,1660,1660,1660,1660,0
20240717,192600,255074547,1660,1660,1660,1660,0
20240717,192500,255074547,1660,1660,1660,1660,0
20240717,192400,255074547,1660,1660,1660,1660,0
20240717,192300,255074547,1660,1660,1660,1660,0
20240717,192200,255074547,1660,1660,1660,1660,0
20240717,192100,255074547,1660,1660,1660,1660,0
20240717,192000,255074547,1660,1660,1660,1660,0
20240717,191900,255074547,1660,1660,1660,1660,0
20240717,191800,255074547,1660,1660,1660,1660,0
20240717,191700,255074547,1660,1660,1660,1660,0
20240717,191600,255074547,1660,1660,1660,1660,0
20240717,191500,255074547,1660,1660,1660,1660,0
20240717,191400,255074547,1660,1660,1660,1660,0
20240717,191300,255074547,1660,1660,1660,1660,0
20240717,191200,255074547,1660,1660,1660,1660,0
20240717,191100,255074547,1660,1660,1660,1660,0
20240717,191000,255074547,1660,1660,1660,1660,0
20240717,190900,255074547,1660,1660,1660,1660,0
20240717,190800,255074547,1660,1660,1660,1660,0
20240717,190700,255074547,1660,1660,1660,1660,0
20240717,190600,255074547,1660,1660,1660,1660,0
20240717,190500,255074547,1660,1660,1660,1660,0
20240717,190400,255074547,1660,1660,1660,1660,0
20240717,190300,255074547,1660,1660,1660,1660,0
20240717,190200,255074547,1660,1660,1660,1660,2276
20240717,190100,255074547,1660,1660,1660,1660,0
20240717,190000,255074547,1660,1660,1660,1660,0
20240717,185900,255074547,1660,1660,1660,1660,0
20240717,185800,255074547,1660,1660,1660,1660,0
20240717,185700,255074547,1660,1660,1660,1660,0
20240717,185600,255074547,1660,1660,1660,1660,0
20240717,185500,255074547,1660,1660,1660,1660,0
20240717,185400,255074547,1660,1660,1660,1660,0
20240717,185300,255074547,1660,1660,1660,1660,0
20240717,185200,255074547,1660,1660,1660,1660,0
20240717,185100,255074547,1660,1660,1660,1660,0
20240717,185000,255074547,1660,1660,1660,1660,0
20240717,184900,255074547,1660,1660,1660,1660,0
20240717,184800,255074547,1660,1660,1660,1660,0
20240717,184700,255074547,1660,1660,1660,1660,0
20240717,184600,255074547,1660,1660,1660,1660,0
20240717,184500,255074547,1660,1660,1660,1660,0
20240717,184400,255074547,1660,1660,1660,1660,0
20240717,184300,255074547,1660,1660,1660,1660,0
20240717,184200,255074547,1660,1660,1660,1660,0
20240717,184100,255074547,1660,1660,1660,1660,0
20240717,184000,255074547,1660,1660,1660,1660,0
20240717,183900,255074547,1660,1660,1660,1660,0
20240717,183800,255074547,1660,1660,1660,1660,0
20240717,183700,255074547,1660,1660,1660,1660,0
20240717,183600,255074547,1660,1660,1660,1660,0
20240717,183500,255074547,1660,1660,1660,1660,0
20240717,183400,255074547,1660,1660,1660,1660,0
20240717,183300,255074547,1660,1660,1660,1660,0
20240717,183200,255074547,1660,1660,1660,1660,2276
20240717,183100,255074547,1660,1660,1660,1660,0
20240717,183000,255074547,1660,1660,1660,1660,0
20240717,182900,255074547,1660,1660,1660,1660,0
20240717,182800,255074547,1660,1660,1660,1660,0
20240717,182700,255074547,1660,1660,1660,1660,0
20240717,182600,255074547,1660,1660,1660,1660,0
20240717,182500,255074547,1660,1660,1660,1660,0
20240717,182400,255074547,1660,1660,1660,1660,0
20240717,182300,255074547,1660,1660,1660,1660,0
20240717,182200,255074547,1660,1660,1660,1660,0
20240717,182100,255074547,1660,1660,1660,1660,0
20240717,182000,255074547,1660,1660,1660,1660,0
20240717,181900,255074547,1660,1660,1660,1660,0
20240717,181800,255074547,1660,1660,1660,1660,0
20240717,181700,255074547,1660,1660,1660,1660,0
20240717,181600,255074547,1660,1660,1660,1660,0
20240717,181500,255074547,1660,1660,1660,1660,0
20240717,181400,255074547,1660,1660,1660,1660,0
20240717,181300,255074547,1660,1660,1660,1660,0
20240717,181200,255074547,1660,1660,1660,1660,0
20240717,181100,255074547,1660,1660,1660,1660,0
20240717,181000,255074547,1660,1660,1660,1660,0
20240717,180900,255074547,1660,1660,1660,1660,0
20240717,180800,255074547,1660,1660,1660,1660,0
20240717,180700,255074547,1660,1660,1660,1660,0
20240717,180600,255074547,1660,1660,1660,1660,0
20240717,180500,255074547,1660,1660,1660,1660,0
20240717,180400,255074547,1660,1660,1660,1660,0
20240717,180300,255074547,1660,1660,1660,1660,0
20240717,180200,255074547,1660,1660,1660,1660,2276
20240717,180100,255074547,1660,1660,1660,1660,0
20240717,180000,255074547,1660,1660,1660,1660,0
20240717,175900,255074547,1660,1660,1660,1660,0
20240717,175800,255074547,1660,1660,1660,1660,0
20240717,175700,255074547,1660,1660,1660,1660,0
20240717,175600,255074547,1660,1660,1660,1660,0
20240717,175500,255074547,1660,1660,1660,1660,0
20240717,175400,255074547,1660,1660,1660,1660,0
20240717,175300,255074547,1660,1660,1660,1660,0
20240717,175200,255074547,1660,1660,1660,1660,0
20240717,175100,255074547,1660,1660,1660,1660,0
20240717,175000,255074547,1660,1660,1660,1660,0
20240717,174900,255074547,1660,1660,1660,1660,0
20240717,174800,255074547,1660,1660,1660,1660,0
20240717,174700,255074547,1660,1660,1660,1660,0
20240717,174600,255074547,1660,1660,1660,1660,0
20240717,174500,255074547,1660,1660,1660,1660,0
20240717,174400,255074547,1660,1660,1660,1660,0
20240717,174300,255074547,1660,1660,1660,1660,0
20240717,174200,255074547,1660,1660,1660,1660,0
20240717,174100,255074547,1660,1660,1660,1660,0
20240717,174000,255074547,1660,1660,1660,1660,0
20240717,173900,255074547,1660,1660,1660,1660,0
20240717,173800,255074547,1660,1660,1660,1660,0
20240717,173700,255074547,1660,1660,1660,1660,0
20240717,173600,255074547,1660,1660,1660,1660,0
20240717,173500,255074547,1660,1660,1660,1660,0
20240717,173400,255074547,1660,1660,1660,1660,0
20240717,173300,255074547,1660,1660,1660,1660,0
20240717,173200,255074547,1660,1660,1660,1660,2276
20240717,173100,255074547,1660,1660,1660,1660,0
20240717,173000,255074547,1660,1660,1660,1660,0
20240717,172900,255074547,1660,1660,1660,1660,0
20240717,172800,255074547,1660,1660,1660,1660,0
20240717,172700,255074547,1660,1660,1660,1660,0
20240717,172600,255074547,1660,1660,1660,1660,0
20240717,172500,255074547,1660,1660,1660,1660,0
20240717,172400,255074547,1660,1660,1660,1660,0
20240717,172300,255074547,1660,1660,1660,1660,0
20240717,172200,255074547,1660,1660,1660,1660,0
20240717,172100,255074547,1660,1660,1660,1660,0
20240717,172000,255074547,1660,1660,1660,1660,0
20240717,171900,255074547,1660,1660,1660,1660,0
20240717,171800,255074547,1660,1660,1660,1660,0
20240717,171700,255074547,1660,1660,1660,1660,0
20240717,171600,255074547,1660,1660,1660,1660,0
20240717,171500,255074547,1660,1660,1660,1660,0
20240717,171400,255074547,1660,1660,1660,1660,0
20240717,171300,255074547,1660,1660,1660,1660,0
20240717,171200,255074547,1660,1660,1660,1660,0
20240717,171100,255074547,1660,1660,1660,1660,0
20240717,171000,255074547,1660,1660,1660,1660,0
20240717,170900,255074547,1660,1660,1660,1660,0
20240717,170800,255074547,1660,1660,1660,1660,0
20240717,170700,255074547,1660,1660,1660,1660,0
20240717,170600,255074547,1660,1660,1660,1660,0
20240717,170500,255074547,1660,1660,1660,1660,0
20240717,170400,255074547,1660,1660,1660,1660,0
20240717,170300,255074547,1660,1660,1660,1660,0
20240717,170200,255074547,1660,1660,1660,1660,2276
20240717,170100,255074547,1660,1660,1660,1660,0
20240717,170000,255074547,1660,1660,1660,1660,0
20240717,165900,255074547,1660,1660,1660,1660,0
20240717,165800,255074547,1660,1660,1660,1660,0
20240717,165700,255074547,1660,1660,1660,1660,0
20240717,165600,255074547,1660,1660,1660,1660,0
20240717,165500,255074547,1660,1660,1660,1660,0
20240717,165400,255074547,1660,1660,1660,1660,0
20240717,165300,255074547,1660,1660,1660,1660,0
20240717,165200,255074547,1660,1660,1660,1660,0
20240717,165100,255074547,1660,1660,1660,1660,0
20240717,165000,255074547,1660,1660,1660,1660,0
20240717,164900,255074547,1660,1660,1660,1660,0
20240717,164800,255074547,1660,1660,1660,1660,0
20240717,164700,255074547,1660,1660,1660,1660,0
20240717,164600,255074547,1660,1660,1660,1660,0
20240717,164500,255074547,1660,1660,1660,1660,0
20240717,164400,255074547,1660,1660,1660,1660,0
20240717,164300,255074547,1660,1660,1660,1660,0
20240717,164200,255074547,1660,1660,1660,1660,0
20240717,164100,255074547,1660,1660,1660,1660,0
20240717,164000,255074547,1660,1660,1660,1660,0
20240717,163900,255074547,1660,1660,1660,1660,0
20240717,163800,255074547,1660,1660,1660,1660,0
20240717,163700,255074547,1660,1660,1660,1660,0
20240717,163600,255074547,1660,1660,1660,1660,0
20240717,163500,255074547,1660,1660,1660,1660,0
20240717,163400,255074547,1660,1660,1660,1660,0
20240717,163300,255074547,1660,1660,1660,1660,0
20240717,163200,255074547,1660,1660,1660,1660,2276
20240717,163100,255074547,1660,1660,1660,1660,0
20240717,163000,255074547,1660,1660,1660,1660,0
20240717,162900,255074547,1660,1660,1660,1660,0
20240717,162800,255074547,1660,1660,1660,1660,0
20240717,162700,255074547,1660,1660,1660,1660,0
20240717,162600,255074547,1660,1660,1660,1660,0
20240717,162500,255074547,1660,1660,1660,1660,0
20240717,162400,255074547,1660,1660,1660,1660,0
20240717,162300,255074547,1660,1660,1660,1660,0
20240717,162200,255074547,1660,1660,1660,1660,0
20240717,162100,255074547,1660,1660,1660,1660,0
20240717,162000,255074547,1660,1660,1660,1660,0
20240717,161900,255074547,1660,1660,1660,1660,0
20240717,161800,255074547,1660,1660,1660,1660,0
20240717,161700,255074547,1660,1660,1660,1660,0
20240717,161600,255074547,1660,1660,1660,1660,0
20240717,161500,255074547,1660,1660,1660,1660,0
20240717,161400,255074547,1660,1660,1660,1660,0
20240717,161300,255074547,1660,1660,1660,1660,0
20240717,161200,255074547,1660,1660,1660,1660,0
20240717,161100,255074547,1660,1660,1660,1660,0
20240717,161000,255074547,1660,1660,1660,1660,0
20240717,160900,255074547,1660,1660,1660,1660,0
20240717,160800,255074547,1660,1660,1660,1660,0
20240717,160700,255074547,1660,1660,1660,1660,0
20240717,160600,255074547,1660,1660,1660,1660,0
20240717,160500,255074547,1660,1660,1660,1660,0
20240717,160400,255074547,1660,1660,1660,1660,0
20240717,160300,255074547,1660,1660,1660,1660,0
20240717,160200,255074547,1660,1660,1660,1660,2276
20240717,160100,255074547,1660,1660,1660,1660,0
20240717,160000,255074547,1660,1660,1660,1660,0
20240717,155900,255074547,1660,1660,1660,1660,0
20240717,155800,255074547,1660,1660,1660,1660,0
20240717,155700,255074547,1660,1660,1660,1660,0
20240717,155600,255074547,1660,1660,1660,1660,0
20240717,155500,255074547,1660,1660,1660,1660,0
20240717,155400,255074547,1660,1660,1660,1660,0
20240717,155300,255074547,1660,1660,1660,1660,0
20240717,155200,255074547,1660,1660,1660,1660,0
20240717,155100,255074547,1660,1660,1660,1660,0
20240717,155000,255074547,1660,1660,1660,1660,0
20240717,154900,255074547,1660,1660,1660,1660,0
20240717,154800,255074547,1660,1660,1660,1660,0
20240717,154700,255074547,1660,1660,1660,1660,0
20240717,154600,255074547,1660,1660,1660,1660,0
20240717,154500,255074547,1660,1660,1660,1660,0
20240717,154400,255074547,1660,1660,1660,1660,0
20240717,154300,255074547,1660,1660,1660,1660,0
20240717,154200,255074547,1660,1660,1660,1660,0
20240717,154100,255074547,1660,1660,1660,1660,0
20240717,154000,255074547,1660,1660,1660,1660,0
20240717,153900,255074547,1660,1660,1660,1660,0
20240717,153800,255074547,1660,1660,1660,1660,0
20240717,153700,255074547,1660,1660,1660,1660,0
20240717,153600,255074547,1660,1660,1660,1660,0
20240717,153500,255074547,1660,1660,1660,1660,0
20240717,153400,255074547,1660,1660,1660,1660,0
20240717,153300,255074547,1660,1660,1660,1660,0
20240717,153200,255074547,1660,1660,1660,1660,2276
20240717,153100,255074547,1660,1660,1660,1660,0
20240717,153000,255074547,1660,1660,1660,1660,2276
20240717,152900,251296387,1665,1665,1665,1665,0
20240717,152800,251296387,1665,1665,1665,1665,0
20240717,152700,251296387,1665,1665,1665,1665,0
20240717,152600,251296387,1665,1665,1665,1665,0
20240717,152500,251296387,1665,1665,1665,1665,0
20240717,152400,251296387,1665,1665,1665,1665,0
20240717,152300,251296387,1665,1665,1665,1665,0
20240717,152200,251296387,1665,1665,1665,1665,0
20240717,152100,251296387,1665,1665,1665,1665,0
20240717,152000,251296387,1665,1665,1665,1665,0
20240717,151900,251296387,1665,1665,1665,1661,165
20240717,151800,251022298,1661,1661,1665,1661,596
20240717,151700,250032330,1661,1661,1661,1661,0
20240717,151600,250032330,1661,1661,1661,1661,198
20240717,151500,249703452,1665,1663,1665,1661,237
20240717,151400,249309586,1664,1664,1664,1664,0
20240717,151300,249309586,1664,1665,1665,1664,194
20240717,151200,248986585,1667,1667,1667,1667,1
20240717,151100,248984918,1665,1665,1667,1665,20
20240717,151000,248951611,1668,1668,1668,1668,0
20240717,150900,248951611,1668,1668,1668,1668,1
20240717,150800,248949943,1665,1665,1665,1665,5451
20240717,150700,239874028,1665,1665,1665,1665,550
20240717,150600,238958278,1665,1665,1665,1665,0
20240717,150500,238958278,1665,1665,1665,1665,0
20240717,150400,238958278,1665,1665,1665,1665,1
20240717,150300,238956613,1665,1665,1665,1665,1
20240717,150200,238954948,1660,1662,1662,1660,2000
20240717,150100,235633887,1665,1665,1665,1665,0
20240717,150000,235633887,1665,1665,1665,1665,0
20240717,145900,235633887,1665,1665,1665,1665,0
20240717,145800,235633887,1665,1665,1665,1665,0
20240717,145700,235633887,1665,1665,1665,1665,11
20240717,145600,235615572,1665,1665,1665,1665,0
20240717,145500,235615572,1665,1665,1665,1665,0
20240717,145400,235615572,1665,1665,1665,1665,0
20240717,145300,235615572,1665,1665,1665,1665,0
20240717,145200,235615572,1665,1665,1665,1665,0
20240717,145100,235615572,1665,1665,1665,1665,20
20240717,145000,235582272,1665,1665,1665,1665,20
20240717,144900,235548972,1665,1665,1665,1665,0
20240717,144800,235548972,1665,1665,1665,1665,2000
20240717,144700,232218972,1665,1665,1665,1665,1
20240717,144600,232217307,1665,1665,1665,1665,5
20240717,144500,232208982,1665,1665,1665,1665,0
20240717,144400,232208982,1665,1665,1665,1665,7
20240717,144300,232197327,1665,1665,1665,1665,50
20240717,144200,232114077,1665,1665,1665,1665,0
20240717,144100,232114077,1665,1665,1665,1665,2
20240717,144000,232110747,1665,1665,1665,1665,2
20240717,143900,232107417,1665,1665,1665,1665,0
20240717,143800,232107417,1665,1665,1665,1665,10
20240717,143700,232090767,1661,1663,1663,1661,1733
20240717,143600,229210886,1663,1665,1665,1663,220
20240717,143500,228844646,1665,1665,1665,1665,0
20240717,143400,228844646,1665,1665,1665,1665,0
20240717,143300,228844646,1665,1665,1665,1665,100
20240717,143200,228678146,1663,1663,1663,1663,0
20240717,143100,228678146,1663,1663,1663,1663,61
20240717,143000,228576703,1664,1664,1664,1664,3
20240717,142900,228571711,1664,1665,1665,1664,1168
20240717,142800,226627102,1666,1667,1667,1666,1601
20240717,142700,223959689,1667,1667,1667,1667,0
20240717,142600,223959689,1667,1667,1667,1667,3000
20240717,142500,218958689,1667,1667,1667,1667,0
20240717,142400,218958689,1667,1670,1670,1667,1501
20240717,142300,216456519,1667,1667,1667,1667,0
20240717,142200,216456519,1667,1667,1667,1667,40
20240717,142100,216389839,1670,1670,1670,1670,0
20240717,142000,216389839,1670,1670,1670,1670,0
20240717,141900,216389839,1670,1670,1670,1670,0
20240717,141800,216389839,1670,1670,1670,1670,0
20240717,141700,216389839,1670,1670,1670,1670,100
20240717,141600,216222839,1670,1670,1670,1670,100
20240717,141500,216055839,1667,1667,1667,1667,0
20240717,141400,216055839,1667,1667,1667,1667,0
20240717,141300,216055839,1667,1667,1667,1667,0
20240717,141200,216055839,1667,1667,1667,1667,0
20240717,141100,216055839,1667,1667,1667,1667,1
20240717,141000,216054172,1667,1667,1667,1667,30
20240717,140900,216004162,1667,1667,1667,1667,0
20240717,140800,216004162,1667,1667,1667,1667,0
20240717,140700,216004162,1667,1667,1667,1667,700
20240717,140600,214837262,1667,1667,1667,1667,0
20240717,140500,214837262,1667,1667,1667,1667,100
20240717,140400,214670562,1667,1667,1667,1667,0
20240717,140300,214670562,1667,1667,1667,1667,0
20240717,140200,214670562,1667,1667,1667,1667,0
20240717,140100,214670562,1667,1668,1668,1667,630
20240717,140000,213620348,1667,1667,1667,1667,50
20240717,135900,213536998,1667,1667,1667,1667,0
20240717,135800,213536998,1667,1667,1667,1667,1000
20240717,135700,211869998,1667,1667,1667,1667,20
20240717,135600,211836658,1667,1667,1667,1667,0
20240717,135500,211836658,1667,1667,1667,1667,551
20240717,135400,210918141,1667,1667,1667,1667,0
20240717,135300,210918141,1667,1667,1667,1667,0
20240717,135200,210918141,1667,1668,1668,1667,491
20240717,135100,210099619,1667,1667,1667,1667,0
20240717,135000,210099619,1667,1667,1667,1667,0
20240717,134900,210099619,1667,1667,1667,1667,77
20240717,134800,209971260,1670,1670,1670,1670,0
20240717,134700,209971260,1670,1670,1670,1670,59
20240717,134600,209872730,1670,1670,1670,1670,10
20240717,134500,209856030,1670,1670,1670,1670,100
20240717,134400,209689030,1670,1670,1670,1670,100
20240717,134300,209522030,1667,1667,1667,1667,0
20240717,134200,209522030,1667,1667,1667,1667,0
20240717,134100,209522030,1667,1667,1667,1667,0
20240717,134000,209522030,1667,1667,1667,1667,0
20240717,133900,209522030,1667,1667,1667,1667,200
20240717,133800,209188630,1670,1670,1670,1670,0
20240717,133700,209188630,1670,1670,1670,1670,0
20240717,133600,209188630,1670,1670,1670,1670,1
20240717,133500,209186960,1666,1666,1666,1666,0
20240717,133400,209186960,1666,1666,1666,1666,0
20240717,133300,209186960,1666,1666,1666,1666,0
20240717,133200,209186960,1666,1666,1666,1666,0
20240717,133100,209186960,1666,1666,1666,1666,27
20240717,133000,209141978,1666,1666,1666,1666,13
20240717,132900,209120320,1666,1666,1666,1666,0
20240717,132800,209120320,1666,1666,1666,1666,6
20240717,132700,209110324,1666,1666,1666,1666,30
20240717,132600,209060344,1666,1666,1666,1666,22
20240717,132500,209023692,1666,1666,1666,1666,190
20240717,132400,208707152,1666,1666,1666,1666,0
20240717,132300,208707152,1666,1666,1666,1666,0
20240717,132200,208707152,1666,1666,1666,1666,147
20240717,132100,208462250,1666,1666,1666,1666,0
20240717,132000,208462250,1666,1666,1666,1666,0
20240717,131900,208462250,1666,1666,1666,1666,0
20240717,131800,208462250,1666,1666,1666,1666,0
20240717,131700,208462250,1666,1666,1666,1666,0
20240717,131600,208462250,1666,1666,1666,1666,0
20240717,131500,208462250,1666,1666,1666,1666,0
20240717,131400,208462250,1666,1666,1666,1666,120
20240717,131300,208262330,1666,1666,1666,1666,0
20240717,131200,208262330,1666,1666,1666,1666,0
20240717,131100,208262330,1666,1666,1666,1666,0
20240717,131000,208262330,1666,1666,1666,1666,77
20240717,130900,208134048,1666,1666,1666,1666,0
20240717,130800,208134048,1666,1666,1666,1666,0
20240717,130700,208134048,1666,1666,1666,1666,0
20240717,130600,208134048,1666,1666,1666,1666,0
20240717,130500,208134048,1666,1666,1666,1666,448
20240717,130400,207387680,1666,1666,1666,1666,0
20240717,130300,207387680,1666,1666,1666,1666,28
20240717,130200,207341032,1666,1666,1666,1666,0
20240717,130100,207341032,1666,1666,1666,1666,68
20240717,130000,207227744,1666,1666,1666,1666,0
20240717,125900,207227744,1666,1666,1666,1666,100
20240717,125800,207061144,1666,1666,1666,1666,0
20240717,125700,207061144,1666,1666,1666,1666,0
20240717,125600,207061144,1666,1666,1666,1666,0
20240717,125500,207061144,1666,1666,1666,1666,0
20240717,125400,207061144,1666,1666,1666,1666,0
20240717,125300,207061144,1666,1666,1666,1666,0
20240717,125200,207061144,1666,1666,1666,1666,323
20240717,125100,206523026,1668,1668,1668,1668,0
20240717,125000,206523026,1668,1669,1669,1668,59
20240717,124900,206424604,1670,1670,1670,1670,0
20240717,124800,206424604,1670,1670,1670,1670,0
20240717,124700,206424604,1670,1670,1670,1670,0
20240717,124600,206424604,1670,1670,1670,1670,120
20240717,124500,206224204,1670,1670,1670,1670,0
20240717,124400,206224204,1670,1670,1670,1670,0
20240717,124300,206224204,1670,1670,1670,1670,0
20240717,124200,206224204,1670,1670,1670,1670,15
20240717,124100,206199154,1668,1670,1670,1668,129
20240717,124000,205983860,1670,1670,1670,1670,114
20240717,123900,205793480,1670,1669,1670,1669,123
20240717,123800,205588089,1669,1669,1669,1669,0
20240717,123700,205588089,1669,1669,1669,1669,103
20240717,123600,205416182,1669,1670,1670,1669,128
20240717,123500,205202500,1670,1671,1671,1670,207
20240717,123400,204856630,1670,1670,1670,1670,1
20240717,123300,204854960,1670,1670,1670,1670,2319
20240717,123200,200982230,1670,1671,1671,1670,415
20240717,123100,200288994,1671,1671,1671,1671,145
20240717,123000,200046699,1672,1672,1672,1672,0
20240717,122900,200046699,1672,1672,1672,1672,0
20240717,122800,200046699,1672,1672,1672,1672,8
20240717,122700,200033323,1671,1671,1671,1671,0
20240717,122600,200033323,1671,1671,1671,1669,253
20240717,122500,199610954,1671,1671,1671,1671,0
20240717,122400,199610954,1671,1671,1671,1671,0
20240717,122300,199610954,1671,1671,1671,1671,1
20240717,122200,199609283,1671,1671,1671,1671,0
20240717,122100,199609283,1671,1671,1671,1668,1020
20240717,122000,197904917,1671,1671,1671,1671,0
20240717,121900,197904917,1671,1670,1671,1670,500
20240717,121800,197069425,1670,1670,1670,1670,3
20240717,121700,197064415,1671,1671,1671,1671,0
20240717,121600,197064415,1671,1671,1671,1671,1000
20240717,121500,195393415,1669,1669,1669,1669,12
20240717,121400,195373387,1667,1667,1667,1667,0
20240717,121300,195373387,1667,1667,1667,1667,0
20240717,121200,195373387,1667,1671,1671,1667,519
20240717,121100,194508138,1667,1667,1667,1667,0
20240717,121000,194508138,1667,1667,1667,1667,0
20240717,120900,194508138,1667,1667,1667,1667,593
20240717,120800,193519607,1671,1671,1671,1671,0
20240717,120700,193519607,1671,1671,1671,1671,0
20240717,120600,193519607,1671,1671,1671,1671,0
20240717,120500,193519607,1671,1671,1671,1671,0
20240717,120400,193519607,1671,1671,1671,1671,0
20240717,120300,193519607,1671,1671,1671,1671,166
20240717,120200,193242221,1671,1671,1671,1671,0
20240717,120100,193242221,1671,1671,1671,1671,0
20240717,120000,193242221,1671,1671,1671,1671,125
20240717,115900,193033346,1671,1671,1671,1671,99
20240717,115800,192867917,1671,1671,1671,1671,30
20240717,115700,192817787,1671,1671,1671,1671,10
20240717,115600,192801077,1671,1671,1671,1671,400
20240717,115500,192132677,1671,1671,1671,1671,2
20240717,115400,192129335,1671,1671,1671,1671,0
20240717,115300,192129335,1671,1671,1671,1671,0
20240717,115200,192129335,1671,1671,1671,1671,0
20240717,115100,192129335,1671,1671,1671,1671,10
20240717,115000,192112625,1669,1669,1669,1669,334
20240717,114900,191555179,1665,1665,1665,1665,0
20240717,114800,191555179,1665,1665,1665,1665,102
20240717,114700,191385349,1666,1666,1666,1666,245
20240717,114600,190977179,1666,1668,1669,1666,160
20240717,114500,190710409,1669,1669,1669,1669,0
20240717,114400,190710409,1669,1669,1669,1669,30
20240717,114300,190660339,1669,1669,1669,1669,0
20240717,114200,190660339,1669,1669,1669,1669,1
20240717,114100,190658670,1664,1669,1669,1664,3542
20240717,114000,184762626,1669,1669,1669,1669,4
20240717,113900,184755950,1668,1668,1668,1668,0
20240717,113800,184755950,1668,1668,1668,1668,48
20240717,113700,184675886,1669,1671,1671,1669,27
20240717,113600,184630820,1672,1671,1672,1669,59
20240717,113500,184532316,1671,1671,1671,1671,16
20240717,113400,184505580,1672,1672,1672,1672,0
20240717,113300,184505580,1672,1672,1672,1672,0
20240717,113200,184505580,1672,1672,1672,1672,0
20240717,113100,184505580,1672,1672,1672,1672,0
20240717,113000,184505580,1672,1672,1672,1672,0
20240717,112900,184505580,1672,1671,1672,1671,6
20240717,112800,184495553,1671,1671,1671,1671,1
20240717,112700,184493882,1665,1669,1669,1665,22
20240717,112600,184457215,1670,1670,1670,1670,0
20240717,112500,184457215,1670,1671,1671,1670,8
20240717,112400,184443851,1671,1671,1671,1671,0
20240717,112300,184443851,1671,1671,1671,1671,20
20240717,112200,184410431,1671,1671,1671,1671,0
20240717,112100,184410431,1671,1671,1671,1671,0
20240717,112000,184410431,1671,1671,1671,1671,1
20240717,111900,184408760,1671,1671,1671,1671,100
20240717,111800,184241660,1671,1671,1671,1671,0
20240717,111700,184241660,1671,1671,1671,1671,0
20240717,111600,184241660,1671,1671,1671,1671,1
20240717,111500,184239989,1672,1672,1672,1672,0
20240717,111400,184239989,1672,1672,1672,1672,0
20240717,111300,184239989,1672,1672,1672,1672,0
20240717,111200,184239989,1672,1672,1672,1672,0
20240717,111100,184239989,1672,1671,1672,1671,230
20240717,111000,183855639,1671,1671,1671,1671,105
20240717,110900,183680184,1671,1671,1671,1671,0
20240717,110800,183680184,1671,1671,1671,1671,0
20240717,110700,183680184,1671,1670,1671,1670,349
20240717,110600,183097345,1670,1667,1670,1667,4674
20240717,110500,175293761,1667,1667,1667,1667,6
20240717,110400,175283759,1667,1667,1667,1667,0
20240717,110300,175283759,1667,1667,1667,1662,9
20240717,110200,175268761,1662,1662,1662,1662,130
20240717,110100,175052701,1662,1662,1662,1662,377
20240717,110000,174426127,1662,1662,1662,1662,0
20240717,105900,174426127,1662,1662,1662,1662,56
20240717,105800,174333055,1662,1663,1665,1661,4550
20240717,105700,166773702,1664,1665,1665,1664,252
20240717,105600,166354173,1667,1667,1667,1667,0
20240717,105500,166354173,1667,1667,1667,1667,0
20240717,105400,166354173,1667,1667,1667,1667,0
20240717,105300,166354173,1667,1667,1667,1667,0
20240717,105200,166354173,1667,1667,1667,1667,56
20240717,105100,166260821,1667,1667,1667,1667,20
20240717,105000,166227481,1667,1667,1667,1667,12
20240717,104900,166207477,1667,1667,1667,1667,1
20240717,104800,166205810,1666,1666,1666,1666,0
20240717,104700,166205810,1666,1666,1666,1666,1
20240717,104600,166204144,1667,1667,1667,1667,1
20240717,104500,166202477,1661,1661,1661,1661,53
20240717,104400,166114444,1661,1661,1661,1661,12
20240717,104300,166094512,1661,1663,1663,1661,3553
20240717,104200,160191930,1663,1664,1664,1663,328
20240717,104100,159646463,1665,1665,1665,1665,2
20240717,104000,159643133,1667,1666,1667,1666,12
20240717,103900,159623131,1667,1667,1667,1667,0
20240717,103800,159623131,1667,1667,1667,1667,5
20240717,103700,159614796,1668,1668,1668,1668,0
20240717,103600,159614796,1668,1668,1668,1668,0
20240717,103500,159614796,1668,1668,1668,1668,0
20240717,103400,159614796,1668,1668,1668,1668,0
20240717,103300,159614796,1668,1668,1668,1668,0
20240717,103200,159614796,1668,1668,1668,1668,6
20240717,103100,159604788,1669,1668,1669,1668,28
20240717,103000,159558080,1668,1668,1668,1668,28
20240717,102900,159511376,1668,1668,1668,1668,1
20240717,102800,159509708,1665,1665,1665,1665,0
20240717,102700,159509708,1665,1665,1665,1665,0
20240717,102600,159509708,1665,1665,1665,1665,0
20240717,102500,159509708,1665,1665,1665,1665,20
20240717,102400,159476408,1662,1662,1662,1662,0
20240717,102300,159476408,1662,1662,1662,1662,0
20240717,102200,159476408,1662,1662,1662,1662,0
20240717,102100,159476408,1662,1667,1667,1661,3378
20240717,102000,153863246,1670,1670,1670,1670,0
20240717,101900,153863246,1670,1670,1670,1670,85
20240717,101800,153721296,1670,1670,1670,1670,1
20240717,101700,153719626,1665,1665,1665,1665,0
20240717,101600,153719626,1665,1665,1665,1665,0
20240717,101500,153719626,1665,1665,1665,1665,0
20240717,101400,153719626,1665,1665,1665,1665,0
20240717,101300,153719626,1665,1665,1665,1665,1
20240717,101200,153717961,1665,1665,1665,1665,0
20240717,101100,153717961,1665,1665,1665,1665,33
20240717,101000,153663016,1665,1665,1665,1664,902
20240717,100900,152161191,1665,1665,1665,1664,436
20240717,100800,151435682,1664,1668,1668,1664,1710
20240717,100700,148587813,1670,1670,1670,1670,61
20240717,100600,148485943,1671,1671,1671,1671,0
20240717,100500,148485943,1671,1671,1671,1671,0
20240717,100400,148485943,1671,1671,1671,1671,5
20240717,100300,148477588,1671,1672,1672,1671,12
20240717,100200,148457525,1672,1672,1672,1672,100
20240717,100100,148290325,1670,1670,1670,1670,240
20240717,100000,147889525,1672,1672,1672,1672,34
20240717,095900,147832677,1672,1671,1672,1671,1926
20240717,095800,144612655,1671,1671,1671,1668,601
20240717,095700,143610181,1671,1671,1671,1671,5
20240717,095600,143601826,1671,1671,1671,1671,1
20240717,095500,143600155,1666,1666,1666,1666,0
20240717,095400,143600155,1666,1666,1666,1666,0
20240717,095300,143600155,1666,1666,1666,1666,600
20240717,095200,142600555,1671,1666,1671,1666,205
20240717,095100,142259020,1665,1665,1665,1665,99
20240717,095000,142094185,1665,1665,1665,1665,201
20240717,094900,141759520,1665,1665,1665,1665,0
20240717,094800,141759520,1665,1664,1671,1664,1103
20240717,094700,139924001,1671,1664,1671,1663,4580
20240717,094600,132307196,1664,1664,1664,1664,520
20240717,094500,131441916,1672,1672,1672,1672,0
20240717,094400,131441916,1672,1672,1672,1672,0
20240717,094300,131441916,1672,1672,1672,1672,0
20240717,094200,131441916,1672,1672,1672,1665,746
20240717,094100,130199812,1665,1665,1665,1665,1685
20240717,094000,127394287,1673,1673,1673,1673,10
20240717,093900,127377557,1673,1672,1673,1667,1442
20240717,093800,124972453,1672,1672,1672,1672,0
20240717,093700,124972453,1672,1672,1672,1672,99
20240717,093600,124806925,1672,1672,1672,1672,100
20240717,093500,124639725,1674,1673,1675,1673,521
20240717,093400,123767669,1673,1674,1674,1667,96
20240717,093300,123607001,1674,1674,1674,1674,1
20240717,093200,123605327,1668,1663,1668,1663,7484
20240717,093100,111142151,1664,1664,1664,1664,1740
20240717,093000,108246791,1665,1664,1665,1664,700
20240717,092900,107081391,1665,1660,1665,1659,7501
20240717,092800,94636208,1660,1660,1660,1660,0
20240717,092700,94636208,1660,1662,1662,1660,5400
20240717,092600,85672196,1663,1663,1663,1663,0
20240717,092500,85672196,1663,1663,1663,1663,500
20240717,092400,84840696,1663,1663,1663,1663,0
20240717,092300,84840696,1663,1663,1663,1663,50
20240717,092200,84757546,1663,1663,1663,1663,3831
20240717,092100,78386593,1663,1663,1663,1663,2
20240717,092000,78383267,1663,1663,1663,1663,1634
20240717,091900,75665925,1660,1662,1662,1660,1272
20240717,091800,73554245,1663,1663,1663,1663,5
20240717,091700,73545930,1663,1663,1663,1663,4
20240717,091600,73539278,1663,1663,1663,1663,0
20240717,091500,73539278,1663,1663,1663,1663,0
20240717,091400,73539278,1663,1668,1668,1663,4563
20240717,091300,65949277,1665,1666,1668,1665,2024
20240717,091200,62578356,1668,1668,1668,1668,1006
20240717,091100,60900348,1668,1665,1668,1665,4656
20240717,091000,53143617,1665,1665,1665,1665,3402
20240717,090900,47479287,1665,1665,1665,1665,3140
20240717,090800,42251187,1665,1665,1665,1665,0
20240717,090700,42251187,1665,1663,1665,1663,3098
20240717,090600,37099009,1663,1665,1665,1663,42
20240717,090500,37029087,1660,1660,1665,1660,5194
20240717,090400,28406547,1665,1660,1665,1660,10540
20240717,090300,10895342,1656,1656,1656,1656,0
20240717,090200,10895342,1656,1663,1663,1656,2610
20240717,090100,6564760,1665,1665,1665,1665,99
20240717,090000,6399925,1666,1665,1666,1665,3842