stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240719,195600,250896939,1639,1639,1639,1639,1786
20240719,195500,250896939,1639,1639,1639,1639,0
20240719,195400,250896939,1639,1639,1639,1639,0
20240719,195300,250896939,1639,1639,1639,1639,0
20240719,195200,250896939,1639,1639,1639,1639,0
20240719,195100,250896939,1639,1639,1639,1639,0
20240719,195000,250896939,1639,1639,1639,1639,0
20240719,194900,250896939,1639,1639,1639,1639,0
20240719,194800,250896939,1639,1639,1639,1639,0
20240719,194700,250896939,1639,1639,1639,1639,0
20240719,194600,250896939,1639,1639,1639,1639,0
20240719,194500,250896939,1639,1639,1639,1639,0
20240719,194400,250896939,1639,1639,1639,1639,0
20240719,194300,250896939,1639,1639,1639,1639,0
20240719,194200,250896939,1639,1639,1639,1639,0
20240719,194100,250896939,1639,1639,1639,1639,0
20240719,194000,250896939,1639,1639,1639,1639,0
20240719,193900,250896939,1639,1639,1639,1639,0
20240719,193800,250896939,1639,1639,1639,1639,0
20240719,193700,250896939,1639,1639,1639,1639,0
20240719,193600,250896939,1639,1639,1639,1639,0
20240719,193500,250896939,1639,1639,1639,1639,0
20240719,193400,250896939,1639,1639,1639,1639,0
20240719,193300,250896939,1639,1639,1639,1639,0
20240719,193200,250896939,1639,1639,1639,1639,0
20240719,193100,250896939,1639,1639,1639,1639,0
20240719,193000,250896939,1639,1639,1639,1639,0
20240719,192900,250896939,1639,1639,1639,1639,0
20240719,192800,250896939,1639,1639,1639,1639,0
20240719,192700,250896939,1639,1639,1639,1639,0
20240719,192600,250896939,1639,1639,1639,1639,1786
20240719,192500,250896939,1639,1639,1639,1639,0
20240719,192400,250896939,1639,1639,1639,1639,0
20240719,192300,250896939,1639,1639,1639,1639,0
20240719,192200,250896939,1639,1639,1639,1639,0
20240719,192100,250896939,1639,1639,1639,1639,0
20240719,192000,250896939,1639,1639,1639,1639,0
20240719,191900,250896939,1639,1639,1639,1639,0
20240719,191800,250896939,1639,1639,1639,1639,0
20240719,191700,250896939,1639,1639,1639,1639,0
20240719,191600,250896939,1639,1639,1639,1639,0
20240719,191500,250896939,1639,1639,1639,1639,0
20240719,191400,250896939,1639,1639,1639,1639,0
20240719,191300,250896939,1639,1639,1639,1639,0
20240719,191200,250896939,1639,1639,1639,1639,0
20240719,191100,250896939,1639,1639,1639,1639,0
20240719,191000,250896939,1639,1639,1639,1639,0
20240719,190900,250896939,1639,1639,1639,1639,0
20240719,190800,250896939,1639,1639,1639,1639,0
20240719,190700,250896939,1639,1639,1639,1639,0
20240719,190600,250896939,1639,1639,1639,1639,0
20240719,190500,250896939,1639,1639,1639,1639,0
20240719,190400,250896939,1639,1639,1639,1639,0
20240719,190300,250896939,1639,1639,1639,1639,0
20240719,190200,250896939,1639,1639,1639,1639,0
20240719,190100,250896939,1639,1639,1639,1639,0
20240719,190000,250896939,1639,1639,1639,1639,0
20240719,185900,250896939,1639,1639,1639,1639,0
20240719,185800,250896939,1639,1639,1639,1639,0
20240719,185700,250896939,1639,1639,1639,1639,0
20240719,185600,250896939,1639,1639,1639,1639,1786
20240719,185500,250896939,1639,1639,1639,1639,0
20240719,185400,250896939,1639,1639,1639,1639,0
20240719,185300,250896939,1639,1639,1639,1639,0
20240719,185200,250896939,1639,1639,1639,1639,0
20240719,185100,250896939,1639,1639,1639,1639,0
20240719,185000,250896939,1639,1639,1639,1639,0
20240719,184900,250896939,1639,1639,1639,1639,0
20240719,184800,250896939,1639,1639,1639,1639,0
20240719,184700,250896939,1639,1639,1639,1639,0
20240719,184600,250896939,1639,1639,1639,1639,0
20240719,184500,250896939,1639,1639,1639,1639,0
20240719,184400,250896939,1639,1639,1639,1639,0
20240719,184300,250896939,1639,1639,1639,1639,0
20240719,184200,250896939,1639,1639,1639,1639,0
20240719,184100,250896939,1639,1639,1639,1639,0
20240719,184000,250896939,1639,1639,1639,1639,0
20240719,183900,250896939,1639,1639,1639,1639,0
20240719,183800,250896939,1639,1639,1639,1639,0
20240719,183700,250896939,1639,1639,1639,1639,0
20240719,183600,250896939,1639,1639,1639,1639,0
20240719,183500,250896939,1639,1639,1639,1639,0
20240719,183400,250896939,1639,1639,1639,1639,0
20240719,183300,250896939,1639,1639,1639,1639,0
20240719,183200,250896939,1639,1639,1639,1639,0
20240719,183100,250896939,1639,1639,1639,1639,0
20240719,183000,250896939,1639,1639,1639,1639,0
20240719,182900,250896939,1639,1639,1639,1639,0
20240719,182800,250896939,1639,1639,1639,1639,0
20240719,182700,250896939,1639,1639,1639,1639,0
20240719,182600,250896939,1639,1639,1639,1639,1786
20240719,182500,250896939,1639,1639,1639,1639,0
20240719,182400,250896939,1639,1639,1639,1639,0
20240719,182300,250896939,1639,1639,1639,1639,0
20240719,182200,250896939,1639,1639,1639,1639,0
20240719,182100,250896939,1639,1639,1639,1639,0
20240719,182000,250896939,1639,1639,1639,1639,0
20240719,181900,250896939,1639,1639,1639,1639,0
20240719,181800,250896939,1639,1639,1639,1639,0
20240719,181700,250896939,1639,1639,1639,1639,0
20240719,181600,250896939,1639,1639,1639,1639,0
20240719,181500,250896939,1639,1639,1639,1639,0
20240719,181400,250896939,1639,1639,1639,1639,0
20240719,181300,250896939,1639,1639,1639,1639,0
20240719,181200,250896939,1639,1639,1639,1639,0
20240719,181100,250896939,1639,1639,1639,1639,0
20240719,181000,250896939,1639,1639,1639,1639,0
20240719,180900,250896939,1639,1639,1639,1639,0
20240719,180800,250896939,1639,1639,1639,1639,0
20240719,180700,250896939,1639,1639,1639,1639,0
20240719,180600,250896939,1639,1639,1639,1639,0
20240719,180500,250896939,1639,1639,1639,1639,0
20240719,180400,250896939,1639,1639,1639,1639,0
20240719,180300,250896939,1639,1639,1639,1639,0
20240719,180200,250896939,1639,1639,1639,1639,0
20240719,180100,250896939,1639,1639,1639,1639,0
20240719,180000,250896939,1639,1639,1639,1639,0
20240719,175900,250896939,1639,1639,1639,1639,0
20240719,175800,250896939,1639,1639,1639,1639,0
20240719,175700,250896939,1639,1639,1639,1639,0
20240719,175600,250896939,1639,1639,1639,1639,1786
20240719,175500,250896939,1639,1639,1639,1639,0
20240719,175400,250896939,1639,1639,1639,1639,0
20240719,175300,250896939,1639,1639,1639,1639,0
20240719,175200,250896939,1639,1639,1639,1639,0
20240719,175100,250896939,1639,1639,1639,1639,0
20240719,175000,250896939,1639,1639,1639,1639,0
20240719,174900,250896939,1639,1639,1639,1639,0
20240719,174800,250896939,1639,1639,1639,1639,0
20240719,174700,250896939,1639,1639,1639,1639,0
20240719,174600,250896939,1639,1639,1639,1639,0
20240719,174500,250896939,1639,1639,1639,1639,0
20240719,174400,250896939,1639,1639,1639,1639,0
20240719,174300,250896939,1639,1639,1639,1639,0
20240719,174200,250896939,1639,1639,1639,1639,0
20240719,174100,250896939,1639,1639,1639,1639,0
20240719,174000,250896939,1639,1639,1639,1639,0
20240719,173900,250896939,1639,1639,1639,1639,0
20240719,173800,250896939,1639,1639,1639,1639,0
20240719,173700,250896939,1639,1639,1639,1639,0
20240719,173600,250896939,1639,1639,1639,1639,0
20240719,173500,250896939,1639,1639,1639,1639,0
20240719,173400,250896939,1639,1639,1639,1639,0
20240719,173300,250896939,1639,1639,1639,1639,0
20240719,173200,250896939,1639,1639,1639,1639,0
20240719,173100,250896939,1639,1639,1639,1639,0
20240719,173000,250896939,1639,1639,1639,1639,0
20240719,172900,250896939,1639,1639,1639,1639,0
20240719,172800,250896939,1639,1639,1639,1639,0
20240719,172700,250896939,1639,1639,1639,1639,0
20240719,172600,250896939,1639,1639,1639,1639,1786
20240719,172500,250896939,1639,1639,1639,1639,0
20240719,172400,250896939,1639,1639,1639,1639,0
20240719,172300,250896939,1639,1639,1639,1639,0
20240719,172200,250896939,1639,1639,1639,1639,0
20240719,172100,250896939,1639,1639,1639,1639,0
20240719,172000,250896939,1639,1639,1639,1639,0
20240719,171900,250896939,1639,1639,1639,1639,0
20240719,171800,250896939,1639,1639,1639,1639,0
20240719,171700,250896939,1639,1639,1639,1639,0
20240719,171600,250896939,1639,1639,1639,1639,0
20240719,171500,250896939,1639,1639,1639,1639,0
20240719,171400,250896939,1639,1639,1639,1639,0
20240719,171300,250896939,1639,1639,1639,1639,0
20240719,171200,250896939,1639,1639,1639,1639,0
20240719,171100,250896939,1639,1639,1639,1639,0
20240719,171000,250896939,1639,1639,1639,1639,0
20240719,170900,250896939,1639,1639,1639,1639,0
20240719,170800,250896939,1639,1639,1639,1639,0
20240719,170700,250896939,1639,1639,1639,1639,0
20240719,170600,250896939,1639,1639,1639,1639,0
20240719,170500,250896939,1639,1639,1639,1639,0
20240719,170400,250896939,1639,1639,1639,1639,0
20240719,170300,250896939,1639,1639,1639,1639,0
20240719,170200,250896939,1639,1639,1639,1639,0
20240719,170100,250896939,1639,1639,1639,1639,0
20240719,170000,250896939,1639,1639,1639,1639,0
20240719,165900,250896939,1639,1639,1639,1639,0
20240719,165800,250896939,1639,1639,1639,1639,0
20240719,165700,250896939,1639,1639,1639,1639,0
20240719,165600,250896939,1639,1639,1639,1639,1786
20240719,165500,250896939,1639,1639,1639,1639,0
20240719,165400,250896939,1639,1639,1639,1639,0
20240719,165300,250896939,1639,1639,1639,1639,0
20240719,165200,250896939,1639,1639,1639,1639,0
20240719,165100,250896939,1639,1639,1639,1639,0
20240719,165000,250896939,1639,1639,1639,1639,0
20240719,164900,250896939,1639,1639,1639,1639,0
20240719,164800,250896939,1639,1639,1639,1639,0
20240719,164700,250896939,1639,1639,1639,1639,0
20240719,164600,250896939,1639,1639,1639,1639,0
20240719,164500,250896939,1639,1639,1639,1639,0
20240719,164400,250896939,1639,1639,1639,1639,0
20240719,164300,250896939,1639,1639,1639,1639,0
20240719,164200,250896939,1639,1639,1639,1639,0
20240719,164100,250896939,1639,1639,1639,1639,0
20240719,164000,250896939,1639,1639,1639,1639,0
20240719,163900,250896939,1639,1639,1639,1639,0
20240719,163800,250896939,1639,1639,1639,1639,0
20240719,163700,250896939,1639,1639,1639,1639,0
20240719,163600,250896939,1639,1639,1639,1639,0
20240719,163500,250896939,1639,1639,1639,1639,0
20240719,163400,250896939,1639,1639,1639,1639,0
20240719,163300,250896939,1639,1639,1639,1639,0
20240719,163200,250896939,1639,1639,1639,1639,0
20240719,163100,250896939,1639,1639,1639,1639,0
20240719,163000,250896939,1639,1639,1639,1639,0
20240719,162900,250896939,1639,1639,1639,1639,0
20240719,162800,250896939,1639,1639,1639,1639,0
20240719,162700,250896939,1639,1639,1639,1639,0
20240719,162600,250896939,1639,1639,1639,1639,1786
20240719,162500,250896939,1639,1639,1639,1639,0
20240719,162400,250896939,1639,1639,1639,1639,0
20240719,162300,250896939,1639,1639,1639,1639,0
20240719,162200,250896939,1639,1639,1639,1639,0
20240719,162100,250896939,1639,1639,1639,1639,0
20240719,162000,250896939,1639,1639,1639,1639,0
20240719,161900,250896939,1639,1639,1639,1639,0
20240719,161800,250896939,1639,1639,1639,1639,0
20240719,161700,250896939,1639,1639,1639,1639,0
20240719,161600,250896939,1639,1639,1639,1639,0
20240719,161500,250896939,1639,1639,1639,1639,0
20240719,161400,250896939,1639,1639,1639,1639,0
20240719,161300,250896939,1639,1639,1639,1639,0
20240719,161200,250896939,1639,1639,1639,1639,0
20240719,161100,250896939,1639,1639,1639,1639,0
20240719,161000,250896939,1639,1639,1639,1639,0
20240719,160900,250896939,1639,1639,1639,1639,0
20240719,160800,250896939,1639,1639,1639,1639,0
20240719,160700,250896939,1639,1639,1639,1639,0
20240719,160600,250896939,1639,1639,1639,1639,0
20240719,160500,250896939,1639,1639,1639,1639,0
20240719,160400,250896939,1639,1639,1639,1639,0
20240719,160300,250896939,1639,1639,1639,1639,0
20240719,160200,250896939,1639,1639,1639,1639,0
20240719,160100,250896939,1639,1639,1639,1639,0
20240719,160000,250896939,1639,1639,1639,1639,0
20240719,155900,250896939,1639,1639,1639,1639,0
20240719,155800,250896939,1639,1639,1639,1639,0
20240719,155700,250896939,1639,1639,1639,1639,0
20240719,155600,250896939,1639,1639,1639,1639,1786
20240719,155500,250896939,1639,1639,1639,1639,0
20240719,155400,250896939,1639,1639,1639,1639,0
20240719,155300,250896939,1639,1639,1639,1639,0
20240719,155200,250896939,1639,1639,1639,1639,0
20240719,155100,250896939,1639,1639,1639,1639,0
20240719,155000,250896939,1639,1639,1639,1639,0
20240719,154900,250896939,1639,1639,1639,1639,0
20240719,154800,250896939,1639,1639,1639,1639,0
20240719,154700,250896939,1639,1639,1639,1639,0
20240719,154600,250896939,1639,1639,1639,1639,0
20240719,154500,250896939,1639,1639,1639,1639,0
20240719,154400,250896939,1639,1639,1639,1639,0
20240719,154300,250896939,1639,1639,1639,1639,0
20240719,154200,250896939,1639,1639,1639,1639,0
20240719,154100,250896939,1639,1639,1639,1639,0
20240719,154000,250896939,1639,1639,1639,1639,0
20240719,153900,250896939,1639,1639,1639,1639,0
20240719,153800,250896939,1639,1639,1639,1639,0
20240719,153700,250896939,1639,1639,1639,1639,0
20240719,153600,250896939,1639,1639,1639,1639,0
20240719,153500,250896939,1639,1639,1639,1639,0
20240719,153400,250896939,1639,1639,1639,1639,0
20240719,153300,250896939,1639,1639,1639,1639,0
20240719,153200,250896939,1639,1639,1639,1639,0
20240719,153100,250896939,1639,1639,1639,1639,0
20240719,153000,250896939,1639,1639,1639,1639,1786
20240719,152900,247969685,1639,1639,1639,1639,0
20240719,152800,247969685,1639,1639,1639,1639,0
20240719,152700,247969685,1639,1639,1639,1639,0
20240719,152600,247969685,1639,1639,1639,1639,0
20240719,152500,247969685,1639,1639,1639,1639,0
20240719,152400,247969685,1639,1639,1639,1639,0
20240719,152300,247969685,1639,1639,1639,1639,0
20240719,152200,247969685,1639,1639,1639,1639,0
20240719,152100,247969685,1639,1639,1639,1639,0
20240719,152000,247969685,1639,1639,1639,1639,0
20240719,151900,247969685,1639,1627,1639,1626,1144
20240719,151800,246100101,1631,1627,1631,1627,375
20240719,151700,245488492,1632,1630,1632,1630,327
20240719,151600,244955476,1631,1632,1632,1627,1041
20240719,151500,243256610,1632,1630,1632,1630,238
20240719,151400,242868664,1630,1630,1630,1630,0
20240719,151300,242868664,1630,1626,1630,1626,130
20240719,151200,242657280,1630,1630,1630,1630,1
20240719,151100,242655650,1626,1626,1626,1626,97
20240719,151000,242497928,1626,1625,1630,1625,151
20240719,150900,242252528,1630,1630,1630,1630,1
20240719,150800,242250898,1630,1630,1630,1630,0
20240719,150700,242250898,1630,1630,1630,1630,0
20240719,150600,242250898,1630,1630,1630,1630,0
20240719,150500,242250898,1630,1630,1630,1630,0
20240719,150400,242250898,1630,1630,1630,1630,0
20240719,150300,242250898,1630,1630,1630,1630,165
20240719,150200,241981948,1630,1630,1630,1630,0
20240719,150100,241981948,1630,1630,1630,1630,0
20240719,150000,241981948,1630,1630,1630,1630,0
20240719,145900,241981948,1630,1630,1630,1630,155
20240719,145800,241729298,1625,1625,1625,1625,0
20240719,145700,241729298,1625,1625,1625,1625,138
20240719,145600,241505048,1630,1630,1630,1630,0
20240719,145500,241505048,1630,1630,1630,1630,0
20240719,145400,241505048,1630,1630,1630,1630,1
20240719,145300,241503418,1625,1630,1630,1625,3655
20240719,145200,235559365,1630,1630,1630,1630,0
20240719,145100,235559365,1630,1630,1630,1630,0
20240719,145000,235559365,1630,1631,1631,1630,177
20240719,144900,235270852,1631,1631,1631,1631,1
20240719,144800,235269221,1630,1630,1630,1630,0
20240719,144700,235269221,1630,1630,1630,1630,20
20240719,144600,235236621,1630,1630,1630,1630,0
20240719,144500,235236621,1630,1630,1630,1630,11
20240719,144400,235218691,1630,1631,1631,1630,669
20240719,144300,234128197,1631,1631,1631,1631,1
20240719,144200,234126566,1631,1631,1631,1631,0
20240719,144100,234126566,1631,1633,1633,1631,1047
20240719,144000,232418254,1632,1632,1632,1632,0
20240719,143900,232418254,1632,1632,1632,1632,0
20240719,143800,232418254,1632,1632,1632,1632,0
20240719,143700,232418254,1632,1632,1632,1632,0
20240719,143600,232418254,1632,1632,1632,1632,0
20240719,143500,232418254,1632,1632,1632,1632,0
20240719,143400,232418254,1632,1632,1632,1632,0
20240719,143300,232418254,1632,1632,1632,1632,122
20240719,143200,232219150,1632,1632,1632,1632,616
20240719,143100,231213838,1632,1632,1632,1632,0
20240719,143000,231213838,1632,1632,1632,1632,0
20240719,142900,231213838,1632,1632,1632,1632,0
20240719,142800,231213838,1632,1632,1632,1632,78
20240719,142700,231086542,1639,1639,1639,1639,0
20240719,142600,231086542,1639,1639,1639,1639,11
20240719,142500,231068513,1632,1632,1632,1632,0
20240719,142400,231068513,1632,1639,1639,1632,154
20240719,142300,230817038,1639,1639,1639,1639,0
20240719,142200,230817038,1639,1639,1639,1639,0
20240719,142100,230817038,1639,1639,1639,1639,0
20240719,142000,230817038,1639,1639,1639,1639,0
20240719,141900,230817038,1639,1639,1639,1639,0
20240719,141800,230817038,1639,1639,1639,1639,0
20240719,141700,230817038,1639,1639,1639,1639,11
20240719,141600,230799009,1631,1631,1631,1631,137
20240719,141500,230575562,1639,1639,1639,1639,0
20240719,141400,230575562,1639,1639,1639,1639,0
20240719,141300,230575562,1639,1639,1639,1639,0
20240719,141200,230575562,1639,1639,1639,1639,0
20240719,141100,230575562,1639,1639,1639,1639,2
20240719,141000,230572284,1629,1629,1629,1629,0
20240719,140900,230572284,1629,1629,1629,1629,0
20240719,140800,230572284,1629,1635,1635,1629,133
20240719,140700,230355621,1639,1639,1639,1639,0
20240719,140600,230355621,1639,1639,1639,1639,0
20240719,140500,230355621,1639,1639,1639,1639,0
20240719,140400,230355621,1639,1639,1639,1639,0
20240719,140300,230355621,1639,1639,1639,1639,0
20240719,140200,230355621,1639,1639,1639,1639,2
20240719,140100,230352343,1629,1629,1629,1629,126
20240719,140000,230147089,1630,1633,1633,1630,3339
20240719,135900,224700061,1639,1639,1639,1639,0
20240719,135800,224700061,1639,1639,1639,1639,0
20240719,135700,224700061,1639,1639,1639,1639,0
20240719,135600,224700061,1639,1640,1640,1639,5
20240719,135500,224691862,1630,1630,1630,1630,0
20240719,135400,224691862,1630,1630,1630,1630,0
20240719,135300,224691862,1630,1630,1630,1630,0
20240719,135200,224691862,1630,1630,1630,1630,0
20240719,135100,224691862,1630,1630,1630,1630,0
20240719,135000,224691862,1630,1632,1632,1630,1850
20240719,134900,221674567,1640,1640,1640,1640,0
20240719,134800,221674567,1640,1640,1640,1640,0
20240719,134700,221674567,1640,1640,1640,1640,0
20240719,134600,221674567,1640,1640,1640,1640,0
20240719,134500,221674567,1640,1640,1640,1640,0
20240719,134400,221674567,1640,1640,1640,1640,0
20240719,134300,221674567,1640,1640,1640,1640,0
20240719,134200,221674567,1640,1644,1644,1640,11
20240719,134100,221656523,1640,1640,1640,1640,0
20240719,134000,221656523,1640,1640,1640,1640,100
20240719,133900,221492523,1640,1640,1640,1640,5
20240719,133800,221484323,1640,1640,1640,1640,1975
20240719,133700,218245323,1640,1636,1640,1636,1680
20240719,133600,215490523,1634,1634,1634,1634,0
20240719,133500,215490523,1634,1634,1634,1634,865
20240719,133400,214077113,1634,1634,1634,1634,0
20240719,133300,214077113,1634,1630,1634,1630,3392
20240719,133200,208540216,1629,1629,1629,1629,1063
20240719,133100,206808589,1625,1625,1625,1625,0
20240719,133000,206808589,1625,1625,1625,1625,0
20240719,132900,206808589,1625,1625,1625,1625,0
20240719,132800,206808589,1625,1625,1625,1625,10
20240719,132700,206792339,1625,1625,1625,1625,128
20240719,132600,206584339,1631,1631,1631,1631,0
20240719,132500,206584339,1631,1625,1631,1625,301
20240719,132400,206095208,1625,1625,1625,1625,0
20240719,132300,206095208,1625,1625,1625,1625,0
20240719,132200,206095208,1625,1625,1625,1625,0
20240719,132100,206095208,1625,1625,1625,1625,0
20240719,132000,206095208,1625,1625,1625,1625,123
20240719,131900,205895333,1631,1631,1631,1631,0
20240719,131800,205895333,1631,1631,1631,1631,0
20240719,131700,205895333,1631,1631,1631,1631,0
20240719,131600,205895333,1631,1631,1631,1631,0
20240719,131500,205895333,1631,1625,1631,1625,2
20240719,131400,205892077,1625,1625,1625,1625,0
20240719,131300,205892077,1625,1625,1625,1625,124
20240719,131200,205690577,1631,1631,1631,1631,0
20240719,131100,205690577,1631,1631,1631,1631,0
20240719,131000,205690577,1631,1631,1631,1631,0
20240719,130900,205690577,1631,1631,1631,1631,2
20240719,130800,205687315,1625,1625,1625,1625,0
20240719,130700,205687315,1625,1625,1625,1625,0
20240719,130600,205687315,1625,1631,1631,1625,132
20240719,130500,205472765,1632,1632,1632,1632,0
20240719,130400,205472765,1632,1632,1632,1632,0
20240719,130300,205472765,1632,1632,1632,1632,311
20240719,130200,204965213,1632,1632,1632,1632,2
20240719,130100,204961949,1626,1626,1626,1626,0
20240719,130000,204961949,1626,1626,1626,1626,0
20240719,125900,204961949,1626,1626,1626,1626,609
20240719,125800,203971715,1624,1624,1624,1624,0
20240719,125700,203971715,1624,1624,1624,1624,0
20240719,125600,203971715,1624,1624,1624,1624,0
20240719,125500,203971715,1624,1624,1624,1624,100
20240719,125400,203809315,1623,1623,1623,1623,0
20240719,125300,203809315,1623,1623,1623,1623,0
20240719,125200,203809315,1623,1623,1623,1623,0
20240719,125100,203809315,1623,1623,1623,1623,0
20240719,125000,203809315,1623,1623,1623,1623,0
20240719,124900,203809315,1623,1624,1624,1623,1000
20240719,124800,202186305,1626,1626,1626,1626,0
20240719,124700,202186305,1626,1626,1626,1626,0
20240719,124600,202186305,1626,1625,1626,1625,350
20240719,124500,201617219,1625,1624,1625,1624,518
20240719,124400,200775726,1624,1624,1624,1624,900
20240719,124300,199314126,1623,1623,1623,1623,0
20240719,124200,199314126,1623,1623,1623,1623,70
20240719,124100,199200516,1625,1625,1625,1625,493
20240719,124000,198399391,1625,1625,1625,1625,0
20240719,123900,198399391,1625,1625,1625,1625,19
20240719,123800,198368516,1623,1623,1623,1623,0
20240719,123700,198368516,1623,1623,1623,1623,324
20240719,123600,197842664,1625,1625,1625,1625,30
20240719,123500,197793914,1623,1623,1623,1623,0
20240719,123400,197793914,1623,1623,1623,1623,0
20240719,123300,197793914,1623,1623,1623,1623,0
20240719,123200,197793914,1623,1623,1623,1623,0
20240719,123100,197793914,1623,1623,1623,1623,0
20240719,123000,197793914,1623,1623,1623,1623,123
20240719,122900,197594285,1623,1623,1623,1623,0
20240719,122800,197594285,1623,1623,1623,1623,0
20240719,122700,197594285,1623,1623,1623,1623,0
20240719,122600,197594285,1623,1623,1623,1623,0
20240719,122500,197594285,1623,1623,1623,1623,1029
20240719,122400,195924218,1623,1623,1623,1623,125
20240719,122300,195721343,1623,1624,1624,1623,50
20240719,122200,195640183,1624,1625,1625,1624,95
20240719,122100,195485899,1625,1625,1625,1625,0
20240719,122000,195485899,1625,1625,1625,1625,0
20240719,121900,195485899,1625,1625,1625,1625,0
20240719,121800,195485899,1625,1625,1625,1625,544
20240719,121700,194601899,1624,1624,1624,1624,0
20240719,121600,194601899,1624,1624,1624,1624,0
20240719,121500,194601899,1624,1624,1624,1624,0
20240719,121400,194601899,1624,1624,1624,1624,19
20240719,121300,194571043,1624,1624,1624,1624,4
20240719,121200,194564547,1623,1623,1623,1623,0
20240719,121100,194564547,1623,1623,1623,1623,0
20240719,121000,194564547,1623,1623,1623,1623,1500
20240719,120900,192130047,1623,1623,1623,1623,0
20240719,120800,192130047,1623,1623,1623,1623,0
20240719,120700,192130047,1623,1623,1623,1623,0
20240719,120600,192130047,1623,1623,1623,1623,15
20240719,120500,192105702,1622,1622,1622,1622,0
20240719,120400,192105702,1622,1622,1622,1622,0
20240719,120300,192105702,1622,1622,1622,1622,17
20240719,120200,192078128,1622,1622,1622,1622,400
20240719,120100,191429328,1622,1622,1622,1622,700
20240719,120000,190293928,1621,1621,1621,1621,46
20240719,115900,190219362,1621,1622,1622,1621,2284
20240719,115800,186516938,1621,1622,1622,1621,1586
20240719,115700,183945830,1621,1622,1622,1621,47
20240719,115600,183869642,1621,1621,1621,1621,45
20240719,115500,183796697,1621,1621,1621,1621,49
20240719,115400,183717268,1621,1621,1621,1621,46
20240719,115300,183642702,1621,1621,1621,1621,46
20240719,115200,183568136,1621,1621,1621,1621,172
20240719,115100,183289324,1621,1621,1621,1621,1000
20240719,115000,181668324,1621,1621,1621,1621,1121
20240719,114900,179851183,1621,1621,1621,1621,46
20240719,114800,179776617,1621,1621,1621,1621,46
20240719,114700,179702051,1621,1621,1621,1621,45
20240719,114600,179629106,1621,1621,1621,1621,46
20240719,114500,179554540,1621,1621,1621,1621,178
20240719,114400,179266002,1621,1621,1621,1621,46
20240719,114300,179191436,1621,1621,1621,1621,0
20240719,114200,179191436,1621,1621,1621,1621,45
20240719,114100,179118491,1621,1621,1621,1621,117
20240719,114000,178928834,1621,1621,1621,1621,46
20240719,113900,178854268,1622,1621,1622,1621,2417
20240719,113800,174936011,1621,1621,1621,1621,45
20240719,113700,174863066,1622,1621,1622,1621,63
20240719,113600,174760926,1622,1621,1622,1621,47
20240719,113500,174684738,1621,1621,1621,1621,0
20240719,113400,174684738,1621,1621,1621,1621,46
20240719,113300,174610172,1621,1621,1621,1621,46
20240719,113200,174535606,1621,1621,1621,1621,46
20240719,113100,174461040,1621,1621,1621,1621,46
20240719,113000,174386474,1621,1621,1621,1621,61
20240719,112900,174287593,1621,1621,1621,1621,46
20240719,112800,174213027,1621,1621,1621,1621,45
20240719,112700,174140082,1621,1621,1621,1621,46
20240719,112600,174065516,1622,1621,1622,1621,410
20240719,112500,173400896,1621,1621,1621,1621,205
20240719,112400,173068591,1621,1621,1621,1621,30
20240719,112300,173019961,1621,1621,1621,1620,245
20240719,112200,172623005,1621,1621,1621,1621,46
20240719,112100,172548439,1621,1621,1621,1621,91
20240719,112000,172400928,1621,1621,1621,1621,113
20240719,111900,172217755,1620,1620,1621,1620,306
20240719,111800,171721735,1620,1621,1621,1620,69
20240719,111700,171609905,1621,1621,1621,1621,552
20240719,111600,170715113,1621,1621,1621,1621,1622
20240719,111500,168085851,1621,1621,1621,1621,46
20240719,111400,168011285,1621,1621,1621,1621,347
20240719,111300,167448798,1621,1622,1622,1621,424
20240719,111200,166761484,1622,1621,1622,1621,116
20240719,111100,166573438,1621,1621,1621,1621,2546
20240719,111000,162446372,1622,1621,1622,1621,2231
20240719,110900,158828823,1621,1622,1622,1621,1973
20240719,110800,155630290,1621,1621,1621,1621,91
20240719,110700,155482779,1621,1621,1621,1621,46
20240719,110600,155408213,1621,1621,1621,1621,46
20240719,110500,155333647,1622,1622,1622,1622,0
20240719,110400,155333647,1622,1622,1622,1622,100
20240719,110300,155171447,1621,1622,1622,1621,2429
20240719,110200,151232700,1622,1622,1622,1622,0
20240719,110100,151232700,1622,1622,1622,1622,862
20240719,110000,149834536,1621,1621,1621,1621,576
20240719,105900,148900840,1621,1622,1622,1621,47
20240719,105800,148824652,1622,1622,1622,1622,684
20240719,105700,147715204,1621,1621,1621,1621,46
20240719,105600,147640638,1621,1621,1621,1621,268
20240719,105500,147206210,1621,1621,1621,1621,46
20240719,105400,147131644,1621,1621,1621,1621,46
20240719,105300,147057078,1622,1622,1622,1622,231
20240719,105200,146682396,1621,1621,1621,1621,2004
20240719,105100,143433912,1621,1621,1621,1621,46
20240719,105000,143359346,1621,1621,1621,1621,217
20240719,104900,143007589,1621,1621,1621,1621,91
20240719,104800,142860078,1621,1621,1621,1621,92
20240719,104700,142710946,1622,1620,1622,1620,5
20240719,104600,142702844,1621,1622,1622,1621,1766
20240719,104500,139839843,1625,1625,1625,1625,0
20240719,104400,139839843,1625,1625,1625,1625,0
20240719,104300,139839843,1625,1625,1625,1621,3467
20240719,104200,134213864,1625,1625,1625,1625,877
20240719,104100,132788739,1624,1624,1624,1624,45
20240719,104000,132715659,1625,1626,1626,1625,129
20240719,103900,132505976,1627,1627,1627,1627,0
20240719,103800,132505976,1627,1626,1627,1623,15089
20240719,103700,107982877,1627,1627,1627,1627,200
20240719,103600,107657477,1626,1627,1627,1626,756
20240719,103500,106428046,1626,1628,1628,1626,85
20240719,103400,106289756,1627,1627,1627,1627,2485
20240719,103300,102246661,1627,1627,1627,1627,46
20240719,103200,102171819,1631,1631,1631,1631,184
20240719,103100,101871715,1627,1628,1628,1627,2615
20240719,103000,97616562,1628,1628,1628,1628,0
20240719,102900,97616562,1628,1628,1628,1628,0
20240719,102800,97616562,1628,1628,1628,1628,0
20240719,102700,97616562,1628,1628,1628,1627,2142
20240719,102600,94129649,1628,1628,1628,1628,0
20240719,102500,94129649,1628,1628,1628,1628,76
20240719,102400,94005921,1629,1629,1629,1629,30
20240719,102300,93957051,1628,1628,1628,1628,1664
20240719,102200,91248059,1628,1628,1628,1628,350
20240719,102100,90678259,1628,1629,1629,1628,1140
20240719,102000,88822185,1629,1629,1629,1629,789
20240719,101900,87536904,1630,1630,1630,1630,39
20240719,101800,87473334,1629,1630,1630,1629,128
20240719,101700,87264821,1629,1629,1629,1629,39
20240719,101600,87201290,1629,1629,1629,1629,0
20240719,101500,87201290,1629,1629,1629,1629,38
20240719,101400,87139388,1630,1630,1630,1630,39
20240719,101300,87075818,1629,1629,1629,1629,0
20240719,101200,87075818,1629,1629,1629,1629,38
20240719,101100,87013916,1631,1631,1631,1631,210
20240719,101000,86671406,1631,1631,1631,1630,1059
20240719,100900,84945192,1636,1636,1636,1636,1
20240719,100800,84943556,1638,1638,1638,1638,0
20240719,100700,84943556,1638,1638,1638,1638,3
20240719,100600,84938642,1638,1638,1638,1638,0
20240719,100500,84938642,1638,1638,1638,1638,0
20240719,100400,84938642,1638,1638,1638,1638,0
20240719,100300,84938642,1638,1639,1639,1638,150
20240719,100200,84692941,1645,1645,1645,1645,6
20240719,100100,84683071,1645,1640,1645,1640,70
20240719,100000,84568112,1644,1641,1644,1641,203
20240719,095900,84234809,1641,1643,1643,1641,33
20240719,095800,84180652,1643,1643,1643,1642,58
20240719,095700,84085409,1644,1644,1644,1644,1
20240719,095600,84083765,1644,1644,1644,1644,10
20240719,095500,84067325,1642,1643,1643,1642,19
20240719,095400,84036117,1645,1645,1645,1645,372
20240719,095300,83424177,1645,1640,1645,1639,1001
20240719,095200,81783032,1647,1647,1647,1647,0
20240719,095100,81783032,1647,1646,1647,1646,455
20240719,095000,81033907,1647,1646,1647,1646,63
20240719,094900,80930184,1637,1637,1637,1637,5
20240719,094800,80921999,1637,1636,1637,1636,100
20240719,094700,80758338,1637,1633,1637,1633,50
20240719,094600,80676658,1634,1634,1634,1634,0
20240719,094500,80676658,1634,1633,1634,1633,100
20240719,094400,80513297,1634,1634,1634,1634,0
20240719,094300,80513297,1634,1633,1634,1633,100
20240719,094200,80349935,1634,1632,1634,1632,405
20240719,094100,79688569,1634,1634,1634,1634,0
20240719,094000,79688569,1634,1634,1634,1634,1
20240719,093900,79686935,1627,1627,1627,1627,0
20240719,093800,79686935,1627,1627,1634,1627,1647
20240719,093700,77005436,1627,1627,1627,1627,38
20240719,093600,76943610,1627,1627,1627,1627,250
20240719,093500,76536860,1626,1626,1626,1626,0
20240719,093400,76536860,1626,1626,1626,1626,0
20240719,093300,76536860,1626,1626,1626,1626,0
20240719,093200,76536860,1626,1625,1626,1625,391
20240719,093100,75901168,1625,1626,1626,1625,268
20240719,093000,75465585,1626,1626,1626,1626,39
20240719,092900,75402171,1626,1626,1627,1626,3322
20240719,092800,70000596,1626,1626,1626,1626,1000
20240719,092700,68374596,1627,1627,1627,1627,50
20240719,092600,68293246,1627,1627,1627,1627,14
20240719,092500,68270468,1628,1627,1628,1627,16
20240719,092400,68244429,1627,1626,1627,1626,1630
20240719,092300,65594019,1626,1627,1627,1626,1405
20240719,092200,63309047,1627,1629,1629,1627,617
20240719,092100,62305094,1629,1628,1629,1628,41
20240719,092000,62238345,1627,1629,1629,1627,673
20240719,091900,61143326,1629,1630,1630,1627,53
20240719,091800,61057066,1627,1627,1627,1627,600
20240719,091700,60080866,1626,1626,1626,1626,0
20240719,091600,60080866,1626,1626,1626,1626,39
20240719,091500,60017452,1626,1626,1626,1626,0
20240719,091400,60017452,1626,1635,1635,1626,3008
20240719,091300,55118110,1635,1635,1635,1635,20
20240719,091200,55085410,1630,1632,1632,1630,5307
20240719,091100,46430920,1632,1632,1632,1632,1
20240719,091000,46429288,1637,1632,1637,1632,2871
20240719,090900,41743791,1632,1632,1632,1631,245
20240719,090800,41343990,1632,1632,1632,1632,612
20240719,090700,40345206,1632,1632,1632,1632,726
20240719,090600,39160374,1632,1633,1633,1632,278
20240719,090500,38706426,1632,1630,1632,1630,1015
20240719,090400,37051900,1631,1638,1638,1631,6772
20240719,090300,25984492,1640,1642,1642,1639,7292
20240719,090200,14017572,1642,1642,1642,1642,0
20240719,090100,14017572,1642,1644,1644,1642,3388
20240719,090000,8454086,1645,1652,1652,1645,5132