stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240712,205300,265025160,1889,1889,1889,1889,9397
20240712,205200,265025160,1889,1889,1889,1889,0
20240712,205100,265025160,1889,1889,1889,1889,0
20240712,205000,265025160,1889,1889,1889,1889,0
20240712,204900,265025160,1889,1889,1889,1889,0
20240712,204800,265025160,1889,1889,1889,1889,0
20240712,204700,265025160,1889,1889,1889,1889,0
20240712,204600,265025160,1889,1889,1889,1889,0
20240712,204500,265025160,1889,1889,1889,1889,0
20240712,204400,265025160,1889,1889,1889,1889,0
20240712,204300,265025160,1889,1889,1889,1889,0
20240712,204200,265025160,1889,1889,1889,1889,0
20240712,204100,265025160,1889,1889,1889,1889,0
20240712,204000,265025160,1889,1889,1889,1889,0
20240712,203900,265025160,1889,1889,1889,1889,0
20240712,203800,265025160,1889,1889,1889,1889,0
20240712,203700,265025160,1889,1889,1889,1889,0
20240712,203600,265025160,1889,1889,1889,1889,0
20240712,203500,265025160,1889,1889,1889,1889,0
20240712,203400,265025160,1889,1889,1889,1889,0
20240712,203300,265025160,1889,1889,1889,1889,0
20240712,203200,265025160,1889,1889,1889,1889,0
20240712,203100,265025160,1889,1889,1889,1889,0
20240712,203000,265025160,1889,1889,1889,1889,0
20240712,202900,265025160,1889,1889,1889,1889,0
20240712,202800,265025160,1889,1889,1889,1889,0
20240712,202700,265025160,1889,1889,1889,1889,0
20240712,202600,265025160,1889,1889,1889,1889,0
20240712,202500,265025160,1889,1889,1889,1889,0
20240712,202400,265025160,1889,1889,1889,1889,0
20240712,202300,265025160,1889,1889,1889,1889,9397
20240712,202200,265025160,1889,1889,1889,1889,0
20240712,202100,265025160,1889,1889,1889,1889,0
20240712,202000,265025160,1889,1889,1889,1889,0
20240712,201900,265025160,1889,1889,1889,1889,0
20240712,201800,265025160,1889,1889,1889,1889,0
20240712,201700,265025160,1889,1889,1889,1889,0
20240712,201600,265025160,1889,1889,1889,1889,0
20240712,201500,265025160,1889,1889,1889,1889,0
20240712,201400,265025160,1889,1889,1889,1889,0
20240712,201300,265025160,1889,1889,1889,1889,0
20240712,201200,265025160,1889,1889,1889,1889,0
20240712,201100,265025160,1889,1889,1889,1889,0
20240712,201000,265025160,1889,1889,1889,1889,0
20240712,200900,265025160,1889,1889,1889,1889,0
20240712,200800,265025160,1889,1889,1889,1889,0
20240712,200700,265025160,1889,1889,1889,1889,0
20240712,200600,265025160,1889,1889,1889,1889,0
20240712,200500,265025160,1889,1889,1889,1889,0
20240712,200400,265025160,1889,1889,1889,1889,0
20240712,200300,265025160,1889,1889,1889,1889,0
20240712,200200,265025160,1889,1889,1889,1889,0
20240712,200100,265025160,1889,1889,1889,1889,0
20240712,200000,265025160,1889,1889,1889,1889,0
20240712,195900,265025160,1889,1889,1889,1889,0
20240712,195800,265025160,1889,1889,1889,1889,0
20240712,195700,265025160,1889,1889,1889,1889,0
20240712,195600,265025160,1889,1889,1889,1889,0
20240712,195500,265025160,1889,1889,1889,1889,0
20240712,195400,265025160,1889,1889,1889,1889,0
20240712,195300,265025160,1889,1889,1889,1889,9397
20240712,195200,265025160,1889,1889,1889,1889,0
20240712,195100,265025160,1889,1889,1889,1889,0
20240712,195000,265025160,1889,1889,1889,1889,0
20240712,194900,265025160,1889,1889,1889,1889,0
20240712,194800,265025160,1889,1889,1889,1889,0
20240712,194700,265025160,1889,1889,1889,1889,0
20240712,194600,265025160,1889,1889,1889,1889,0
20240712,194500,265025160,1889,1889,1889,1889,0
20240712,194400,265025160,1889,1889,1889,1889,0
20240712,194300,265025160,1889,1889,1889,1889,0
20240712,194200,265025160,1889,1889,1889,1889,0
20240712,194100,265025160,1889,1889,1889,1889,0
20240712,194000,265025160,1889,1889,1889,1889,0
20240712,193900,265025160,1889,1889,1889,1889,0
20240712,193800,265025160,1889,1889,1889,1889,0
20240712,193700,265025160,1889,1889,1889,1889,0
20240712,193600,265025160,1889,1889,1889,1889,0
20240712,193500,265025160,1889,1889,1889,1889,0
20240712,193400,265025160,1889,1889,1889,1889,0
20240712,193300,265025160,1889,1889,1889,1889,0
20240712,193200,265025160,1889,1889,1889,1889,0
20240712,193100,265025160,1889,1889,1889,1889,0
20240712,193000,265025160,1889,1889,1889,1889,0
20240712,192900,265025160,1889,1889,1889,1889,0
20240712,192800,265025160,1889,1889,1889,1889,0
20240712,192700,265025160,1889,1889,1889,1889,0
20240712,192600,265025160,1889,1889,1889,1889,0
20240712,192500,265025160,1889,1889,1889,1889,0
20240712,192400,265025160,1889,1889,1889,1889,0
20240712,192300,265025160,1889,1889,1889,1889,9397
20240712,192200,265025160,1889,1889,1889,1889,0
20240712,192100,265025160,1889,1889,1889,1889,0
20240712,192000,265025160,1889,1889,1889,1889,0
20240712,191900,265025160,1889,1889,1889,1889,0
20240712,191800,265025160,1889,1889,1889,1889,0
20240712,191700,265025160,1889,1889,1889,1889,0
20240712,191600,265025160,1889,1889,1889,1889,0
20240712,191500,265025160,1889,1889,1889,1889,0
20240712,191400,265025160,1889,1889,1889,1889,0
20240712,191300,265025160,1889,1889,1889,1889,0
20240712,191200,265025160,1889,1889,1889,1889,0
20240712,191100,265025160,1889,1889,1889,1889,0
20240712,191000,265025160,1889,1889,1889,1889,0
20240712,190900,265025160,1889,1889,1889,1889,0
20240712,190800,265025160,1889,1889,1889,1889,0
20240712,190700,265025160,1889,1889,1889,1889,0
20240712,190600,265025160,1889,1889,1889,1889,0
20240712,190500,265025160,1889,1889,1889,1889,0
20240712,190400,265025160,1889,1889,1889,1889,0
20240712,190300,265025160,1889,1889,1889,1889,0
20240712,190200,265025160,1889,1889,1889,1889,0
20240712,190100,265025160,1889,1889,1889,1889,0
20240712,190000,265025160,1889,1889,1889,1889,0
20240712,185900,265025160,1889,1889,1889,1889,0
20240712,185800,265025160,1889,1889,1889,1889,0
20240712,185700,265025160,1889,1889,1889,1889,0
20240712,185600,265025160,1889,1889,1889,1889,0
20240712,185500,265025160,1889,1889,1889,1889,0
20240712,185400,265025160,1889,1889,1889,1889,0
20240712,185300,265025160,1889,1889,1889,1889,9397
20240712,185200,265025160,1889,1889,1889,1889,0
20240712,185100,265025160,1889,1889,1889,1889,0
20240712,185000,265025160,1889,1889,1889,1889,0
20240712,184900,265025160,1889,1889,1889,1889,0
20240712,184800,265025160,1889,1889,1889,1889,0
20240712,184700,265025160,1889,1889,1889,1889,0
20240712,184600,265025160,1889,1889,1889,1889,0
20240712,184500,265025160,1889,1889,1889,1889,0
20240712,184400,265025160,1889,1889,1889,1889,0
20240712,184300,265025160,1889,1889,1889,1889,0
20240712,184200,265025160,1889,1889,1889,1889,0
20240712,184100,265025160,1889,1889,1889,1889,0
20240712,184000,265025160,1889,1889,1889,1889,0
20240712,183900,265025160,1889,1889,1889,1889,0
20240712,183800,265025160,1889,1889,1889,1889,0
20240712,183700,265025160,1889,1889,1889,1889,0
20240712,183600,265025160,1889,1889,1889,1889,0
20240712,183500,265025160,1889,1889,1889,1889,0
20240712,183400,265025160,1889,1889,1889,1889,0
20240712,183300,265025160,1889,1889,1889,1889,0
20240712,183200,265025160,1889,1889,1889,1889,0
20240712,183100,265025160,1889,1889,1889,1889,0
20240712,183000,265025160,1889,1889,1889,1889,0
20240712,182900,265025160,1889,1889,1889,1889,0
20240712,182800,265025160,1889,1889,1889,1889,0
20240712,182700,265025160,1889,1889,1889,1889,0
20240712,182600,265025160,1889,1889,1889,1889,0
20240712,182500,265025160,1889,1889,1889,1889,0
20240712,182400,265025160,1889,1889,1889,1889,0
20240712,182300,265025160,1889,1889,1889,1889,9397
20240712,182200,265025160,1889,1889,1889,1889,0
20240712,182100,265025160,1889,1889,1889,1889,0
20240712,182000,265025160,1889,1889,1889,1889,0
20240712,181900,265025160,1889,1889,1889,1889,0
20240712,181800,265025160,1889,1889,1889,1889,0
20240712,181700,265025160,1889,1889,1889,1889,0
20240712,181600,265025160,1889,1889,1889,1889,0
20240712,181500,265025160,1889,1889,1889,1889,0
20240712,181400,265025160,1889,1889,1889,1889,0
20240712,181300,265025160,1889,1889,1889,1889,0
20240712,181200,265025160,1889,1889,1889,1889,0
20240712,181100,265025160,1889,1889,1889,1889,0
20240712,181000,265025160,1889,1889,1889,1889,0
20240712,180900,265025160,1889,1889,1889,1889,0
20240712,180800,265025160,1889,1889,1889,1889,0
20240712,180700,265025160,1889,1889,1889,1889,0
20240712,180600,265025160,1889,1889,1889,1889,0
20240712,180500,265025160,1889,1889,1889,1889,0
20240712,180400,265025160,1889,1889,1889,1889,0
20240712,180300,265025160,1889,1889,1889,1889,0
20240712,180200,265025160,1889,1889,1889,1889,0
20240712,180100,265025160,1889,1889,1889,1889,0
20240712,180000,265025160,1889,1889,1889,1889,0
20240712,175900,265025160,1889,1889,1889,1889,0
20240712,175800,265025160,1889,1889,1889,1889,0
20240712,175700,265025160,1889,1889,1889,1889,0
20240712,175600,265025160,1889,1889,1889,1889,0
20240712,175500,265025160,1889,1889,1889,1889,0
20240712,175400,265025160,1889,1889,1889,1889,0
20240712,175300,265025160,1889,1889,1889,1889,9397
20240712,175200,265025160,1889,1889,1889,1889,0
20240712,175100,265025160,1889,1889,1889,1889,0
20240712,175000,265025160,1889,1889,1889,1889,0
20240712,174900,265025160,1889,1889,1889,1889,0
20240712,174800,265025160,1889,1889,1889,1889,0
20240712,174700,265025160,1889,1889,1889,1889,0
20240712,174600,265025160,1889,1889,1889,1889,0
20240712,174500,265025160,1889,1889,1889,1889,0
20240712,174400,265025160,1889,1889,1889,1889,0
20240712,174300,265025160,1889,1889,1889,1889,0
20240712,174200,265025160,1889,1889,1889,1889,0
20240712,174100,265025160,1889,1889,1889,1889,0
20240712,174000,265025160,1889,1889,1889,1889,0
20240712,173900,265025160,1889,1889,1889,1889,0
20240712,173800,265025160,1889,1889,1889,1889,0
20240712,173700,265025160,1889,1889,1889,1889,0
20240712,173600,265025160,1889,1889,1889,1889,0
20240712,173500,265025160,1889,1889,1889,1889,0
20240712,173400,265025160,1889,1889,1889,1889,0
20240712,173300,265025160,1889,1889,1889,1889,0
20240712,173200,265025160,1889,1889,1889,1889,0
20240712,173100,265025160,1889,1889,1889,1889,0
20240712,173000,265025160,1889,1889,1889,1889,0
20240712,172900,265025160,1889,1889,1889,1889,0
20240712,172800,265025160,1889,1889,1889,1889,0
20240712,172700,265025160,1889,1889,1889,1889,0
20240712,172600,265025160,1889,1889,1889,1889,0
20240712,172500,265025160,1889,1889,1889,1889,0
20240712,172400,265025160,1889,1889,1889,1889,0
20240712,172300,265025160,1889,1889,1889,1889,9397
20240712,172200,265025160,1889,1889,1889,1889,0
20240712,172100,265025160,1889,1889,1889,1889,0
20240712,172000,265025160,1889,1889,1889,1889,0
20240712,171900,265025160,1889,1889,1889,1889,0
20240712,171800,265025160,1889,1889,1889,1889,0
20240712,171700,265025160,1889,1889,1889,1889,0
20240712,171600,265025160,1889,1889,1889,1889,0
20240712,171500,265025160,1889,1889,1889,1889,0
20240712,171400,265025160,1889,1889,1889,1889,0
20240712,171300,265025160,1889,1889,1889,1889,0
20240712,171200,265025160,1889,1889,1889,1889,0
20240712,171100,265025160,1889,1889,1889,1889,0
20240712,171000,265025160,1889,1889,1889,1889,0
20240712,170900,265025160,1889,1889,1889,1889,0
20240712,170800,265025160,1889,1889,1889,1889,0
20240712,170700,265025160,1889,1889,1889,1889,0
20240712,170600,265025160,1889,1889,1889,1889,0
20240712,170500,265025160,1889,1889,1889,1889,0
20240712,170400,265025160,1889,1889,1889,1889,0
20240712,170300,265025160,1889,1889,1889,1889,0
20240712,170200,265025160,1889,1889,1889,1889,0
20240712,170100,265025160,1889,1889,1889,1889,0
20240712,170000,265025160,1889,1889,1889,1889,0
20240712,165900,265025160,1889,1889,1889,1889,0
20240712,165800,265025160,1889,1889,1889,1889,0
20240712,165700,265025160,1889,1889,1889,1889,0
20240712,165600,265025160,1889,1889,1889,1889,0
20240712,165500,265025160,1889,1889,1889,1889,0
20240712,165400,265025160,1889,1889,1889,1889,0
20240712,165300,265025160,1889,1889,1889,1889,9397
20240712,165200,265025160,1889,1889,1889,1889,0
20240712,165100,265025160,1889,1889,1889,1889,0
20240712,165000,265025160,1889,1889,1889,1889,0
20240712,164900,265025160,1889,1889,1889,1889,0
20240712,164800,265025160,1889,1889,1889,1889,0
20240712,164700,265025160,1889,1889,1889,1889,0
20240712,164600,265025160,1889,1889,1889,1889,0
20240712,164500,265025160,1889,1889,1889,1889,0
20240712,164400,265025160,1889,1889,1889,1889,0
20240712,164300,265025160,1889,1889,1889,1889,0
20240712,164200,265025160,1889,1889,1889,1889,0
20240712,164100,265025160,1889,1889,1889,1889,0
20240712,164000,265025160,1889,1889,1889,1889,0
20240712,163900,265025160,1889,1889,1889,1889,0
20240712,163800,265025160,1889,1889,1889,1889,0
20240712,163700,265025160,1889,1889,1889,1889,0
20240712,163600,265025160,1889,1889,1889,1889,0
20240712,163500,265025160,1889,1889,1889,1889,0
20240712,163400,265025160,1889,1889,1889,1889,0
20240712,163300,265025160,1889,1889,1889,1889,0
20240712,163200,265025160,1889,1889,1889,1889,0
20240712,163100,265025160,1889,1889,1889,1889,0
20240712,163000,265025160,1889,1889,1889,1889,0
20240712,162900,265025160,1889,1889,1889,1889,0
20240712,162800,265025160,1889,1889,1889,1889,0
20240712,162700,265025160,1889,1889,1889,1889,0
20240712,162600,265025160,1889,1889,1889,1889,0
20240712,162500,265025160,1889,1889,1889,1889,0
20240712,162400,265025160,1889,1889,1889,1889,0
20240712,162300,265025160,1889,1889,1889,1889,9397
20240712,162200,265025160,1889,1889,1889,1889,0
20240712,162100,265025160,1889,1889,1889,1889,0
20240712,162000,265025160,1889,1889,1889,1889,0
20240712,161900,265025160,1889,1889,1889,1889,0
20240712,161800,265025160,1889,1889,1889,1889,0
20240712,161700,265025160,1889,1889,1889,1889,0
20240712,161600,265025160,1889,1889,1889,1889,0
20240712,161500,265025160,1889,1889,1889,1889,0
20240712,161400,265025160,1889,1889,1889,1889,0
20240712,161300,265025160,1889,1889,1889,1889,0
20240712,161200,265025160,1889,1889,1889,1889,0
20240712,161100,265025160,1889,1889,1889,1889,0
20240712,161000,265025160,1889,1889,1889,1889,0
20240712,160900,265025160,1889,1889,1889,1889,0
20240712,160800,265025160,1889,1889,1889,1889,0
20240712,160700,265025160,1889,1889,1889,1889,0
20240712,160600,265025160,1889,1889,1889,1889,0
20240712,160500,265025160,1889,1889,1889,1889,0
20240712,160400,265025160,1889,1889,1889,1889,0
20240712,160300,265025160,1889,1889,1889,1889,0
20240712,160200,265025160,1889,1889,1889,1889,0
20240712,160100,265025160,1889,1889,1889,1889,0
20240712,160000,265025160,1889,1889,1889,1889,0
20240712,155900,265025160,1889,1889,1889,1889,0
20240712,155800,265025160,1889,1889,1889,1889,0
20240712,155700,265025160,1889,1889,1889,1889,0
20240712,155600,265025160,1889,1889,1889,1889,0
20240712,155500,265025160,1889,1889,1889,1889,0
20240712,155400,265025160,1889,1889,1889,1889,0
20240712,155300,265025160,1889,1889,1889,1889,9397
20240712,155200,265025160,1889,1889,1889,1889,0
20240712,155100,265025160,1889,1889,1889,1889,0
20240712,155000,265025160,1889,1889,1889,1889,0
20240712,154900,265025160,1889,1889,1889,1889,0
20240712,154800,265025160,1889,1889,1889,1889,0
20240712,154700,265025160,1889,1889,1889,1889,0
20240712,154600,265025160,1889,1889,1889,1889,0
20240712,154500,265025160,1889,1889,1889,1889,0
20240712,154400,265025160,1889,1889,1889,1889,0
20240712,154300,265025160,1889,1889,1889,1889,0
20240712,154200,265025160,1889,1889,1889,1889,0
20240712,154100,265025160,1889,1889,1889,1889,0
20240712,154000,265025160,1889,1889,1889,1889,0
20240712,153900,265025160,1889,1889,1889,1889,0
20240712,153800,265025160,1889,1889,1889,1889,0
20240712,153700,265025160,1889,1889,1889,1889,0
20240712,153600,265025160,1889,1889,1889,1889,0
20240712,153500,265025160,1889,1889,1889,1889,0
20240712,153400,265025160,1889,1889,1889,1889,0
20240712,153300,265025160,1889,1889,1889,1889,0
20240712,153200,265025160,1889,1889,1889,1889,0
20240712,153100,265025160,1889,1889,1889,1889,0
20240712,153000,265025160,1889,1889,1889,1889,9397
20240712,152900,247274227,1882,1882,1882,1882,0
20240712,152800,247274227,1882,1882,1882,1882,0
20240712,152700,247274227,1882,1882,1882,1882,0
20240712,152600,247274227,1882,1882,1882,1882,0
20240712,152500,247274227,1882,1882,1882,1882,0
20240712,152400,247274227,1882,1882,1882,1882,0
20240712,152300,247274227,1882,1882,1882,1882,0
20240712,152200,247274227,1882,1882,1882,1882,0
20240712,152100,247274227,1882,1882,1882,1882,0
20240712,152000,247274227,1882,1882,1882,1882,0
20240712,151900,247274227,1882,1882,1882,1882,344
20240712,151800,246626819,1882,1882,1882,1882,1
20240712,151700,246624937,1876,1876,1878,1876,2319
20240712,151600,242272889,1876,1878,1878,1876,1816
20240712,151500,238863643,1878,1878,1878,1878,251
20240712,151400,238392265,1878,1878,1878,1878,26
20240712,151300,238343437,1878,1878,1878,1878,0
20240712,151200,238343437,1878,1880,1880,1878,1094
20240712,151100,236288883,1882,1882,1882,1882,0
20240712,151000,236288883,1882,1882,1882,1882,0
20240712,150900,236288883,1882,1882,1882,1882,0
20240712,150800,236288883,1882,1882,1882,1882,6
20240712,150700,236277591,1881,1881,1882,1881,3
20240712,150600,236271947,1882,1883,1883,1882,43
20240712,150500,236191001,1883,1885,1885,1883,269
20240712,150400,235684160,1886,1886,1886,1886,1
20240712,150300,235682274,1886,1886,1886,1886,100
20240712,150200,235493674,1885,1885,1885,1885,64
20240712,150100,235373034,1885,1885,1885,1885,841
20240712,150000,233787749,1885,1886,1886,1885,337
20240712,145900,233152168,1886,1886,1886,1886,62
20240712,145800,233035236,1886,1886,1886,1886,1
20240712,145700,233033350,1885,1885,1886,1885,11
20240712,145600,233012606,1885,1885,1885,1885,4
20240712,145500,233005066,1885,1885,1886,1885,23
20240712,145400,232961710,1885,1885,1885,1885,72
20240712,145300,232825990,1884,1884,1884,1884,58
20240712,145200,232716718,1883,1883,1883,1883,2
20240712,145100,232712952,1883,1883,1883,1883,100
20240712,145000,232524652,1880,1880,1880,1880,0
20240712,144900,232524652,1880,1880,1880,1880,297
20240712,144800,231966292,1880,1880,1880,1880,0
20240712,144700,231966292,1880,1880,1880,1880,50
20240712,144600,231872292,1880,1880,1880,1880,10
20240712,144500,231853492,1883,1883,1883,1883,5
20240712,144400,231844077,1885,1884,1885,1884,4
20240712,144300,231836539,1884,1884,1884,1884,0
20240712,144200,231836539,1884,1883,1884,1883,2
20240712,144100,231832772,1883,1881,1883,1881,1089
20240712,144000,229783187,1881,1881,1881,1881,0
20240712,143900,229783187,1881,1881,1881,1881,0
20240712,143800,229783187,1881,1881,1881,1881,1
20240712,143700,229781306,1881,1881,1881,1881,0
20240712,143600,229781306,1881,1884,1885,1881,128
20240712,143500,229540440,1885,1884,1885,1884,58
20240712,143400,229431167,1884,1884,1884,1884,1
20240712,143300,229429283,1882,1882,1882,1881,154
20240712,143200,229139560,1882,1882,1882,1882,245
20240712,143100,228678470,1882,1882,1882,1882,0
20240712,143000,228678470,1882,1882,1882,1882,100
20240712,142900,228490270,1882,1882,1882,1882,6
20240712,142800,228478978,1883,1883,1883,1883,0
20240712,142700,228478978,1883,1881,1883,1881,15
20240712,142600,228450749,1880,1880,1880,1880,1
20240712,142500,228448869,1879,1879,1879,1879,0
20240712,142400,228448869,1879,1879,1879,1879,2
20240712,142300,228445111,1880,1879,1880,1879,1994
20240712,142200,224696393,1880,1880,1880,1880,10
20240712,142100,224677593,1880,1881,1883,1880,413
20240712,142000,223901149,1883,1880,1883,1880,208
20240712,141900,223510102,1880,1878,1880,1877,1053
20240712,141800,221532837,1880,1878,1880,1878,228
20240712,141700,221104651,1877,1877,1877,1877,450
20240712,141600,220260001,1876,1876,1876,1876,0
20240712,141500,220260001,1876,1876,1876,1876,188
20240712,141400,219907313,1876,1876,1876,1876,0
20240712,141300,219907313,1876,1876,1876,1876,215
20240712,141200,219503973,1876,1877,1877,1876,3057
20240712,141100,213766504,1877,1878,1878,1877,23
20240712,141000,213723332,1877,1877,1877,1877,1000
20240712,140900,211846332,1878,1878,1878,1878,0
20240712,140800,211846332,1878,1878,1878,1878,0
20240712,140700,211846332,1878,1878,1878,1878,0
20240712,140600,211846332,1878,1878,1878,1878,0
20240712,140500,211846332,1878,1878,1878,1878,0
20240712,140400,211846332,1878,1878,1878,1878,0
20240712,140300,211846332,1878,1878,1878,1878,0
20240712,140200,211846332,1878,1878,1878,1878,0
20240712,140100,211846332,1878,1879,1879,1878,1377
20240712,140000,209259325,1879,1879,1879,1879,10
20240712,135900,209240535,1880,1880,1880,1880,1
20240712,135800,209238655,1879,1879,1879,1879,0
20240712,135700,209238655,1879,1879,1879,1879,1
20240712,135600,209236776,1879,1879,1879,1879,8
20240712,135500,209221744,1879,1879,1879,1879,1
20240712,135400,209219865,1879,1879,1879,1879,1
20240712,135300,209217986,1878,1878,1878,1878,0
20240712,135200,209217986,1878,1878,1878,1878,0
20240712,135100,209217986,1878,1878,1878,1878,51
20240712,135000,209122208,1877,1878,1878,1877,1659
20240712,134900,206007757,1880,1880,1880,1880,10
20240712,134800,205988957,1880,1880,1880,1880,0
20240712,134700,205988957,1880,1880,1880,1880,1
20240712,134600,205987077,1880,1880,1880,1880,0
20240712,134500,205987077,1880,1880,1880,1880,1
20240712,134400,205985197,1880,1880,1880,1880,0
20240712,134300,205985197,1880,1880,1880,1880,5
20240712,134200,205975797,1880,1880,1880,1880,0
20240712,134100,205975797,1880,1880,1880,1880,1
20240712,134000,205973917,1880,1880,1880,1880,345
20240712,133900,205325317,1880,1880,1880,1880,0
20240712,133800,205325317,1880,1880,1880,1880,0
20240712,133700,205325317,1880,1880,1880,1880,0
20240712,133600,205325317,1880,1879,1880,1879,657
20240712,133500,204090360,1880,1880,1880,1880,100
20240712,133400,203902360,1878,1878,1878,1878,0
20240712,133300,203902360,1878,1878,1878,1878,0
20240712,133200,203902360,1878,1878,1878,1878,175
20240712,133100,203573710,1880,1880,1880,1880,20
20240712,133000,203536110,1880,1880,1880,1880,1
20240712,132900,203534230,1878,1878,1878,1878,0
20240712,132800,203534230,1878,1878,1878,1878,1
20240712,132700,203532352,1878,1878,1878,1878,0
20240712,132600,203532352,1878,1878,1878,1878,0
20240712,132500,203532352,1878,1878,1878,1878,0
20240712,132400,203532352,1878,1878,1878,1878,0
20240712,132300,203532352,1878,1878,1878,1878,0
20240712,132200,203532352,1878,1878,1878,1878,0
20240712,132100,203532352,1878,1878,1878,1878,0
20240712,132000,203532352,1878,1878,1878,1878,497
20240712,131900,202598986,1878,1878,1878,1878,179
20240712,131800,202262824,1878,1878,1878,1878,44
20240712,131700,202180192,1878,1879,1879,1878,201
20240712,131600,201802713,1879,1883,1883,1879,701
20240712,131500,200484276,1882,1882,1882,1882,0
20240712,131400,200484276,1882,1882,1882,1882,100
20240712,131300,200296076,1882,1882,1882,1882,0
20240712,131200,200296076,1882,1882,1882,1882,0
20240712,131100,200296076,1882,1882,1882,1882,326
20240712,131000,199682544,1883,1883,1883,1883,174
20240712,130900,199354902,1884,1884,1884,1884,0
20240712,130800,199354902,1884,1884,1884,1884,6
20240712,130700,199343598,1884,1884,1884,1884,0
20240712,130600,199343598,1884,1884,1884,1884,0
20240712,130500,199343598,1884,1884,1884,1884,4
20240712,130400,199336062,1883,1883,1883,1883,6
20240712,130300,199324764,1883,1883,1883,1883,0
20240712,130200,199324764,1883,1883,1883,1883,0
20240712,130100,199324764,1883,1883,1883,1883,0
20240712,130000,199324764,1883,1883,1883,1883,0
20240712,125900,199324764,1883,1883,1883,1883,4
20240712,125800,199317232,1883,1883,1883,1883,8
20240712,125700,199302168,1883,1883,1883,1883,5
20240712,125600,199292753,1883,1883,1883,1883,5
20240712,125500,199283338,1883,1883,1883,1883,51
20240712,125400,199187305,1882,1882,1882,1882,80
20240712,125300,199036745,1882,1882,1882,1882,0
20240712,125200,199036745,1882,1882,1882,1882,0
20240712,125100,199036745,1882,1885,1885,1882,30
20240712,125000,198980276,1885,1885,1885,1885,0
20240712,124900,198980276,1885,1885,1885,1885,0
20240712,124800,198980276,1885,1884,1885,1884,1711
20240712,124700,195755143,1882,1882,1882,1882,25
20240712,124600,195708093,1882,1882,1882,1882,0
20240712,124500,195708093,1882,1882,1882,1882,53
20240712,124400,195608347,1880,1880,1880,1880,2
20240712,124300,195604587,1880,1880,1880,1880,7
20240712,124200,195591427,1880,1880,1880,1880,5
20240712,124100,195582027,1880,1881,1881,1879,9
20240712,124000,195565109,1879,1879,1879,1879,6
20240712,123900,195553835,1879,1879,1879,1878,106
20240712,123800,195354662,1878,1878,1878,1878,1
20240712,123700,195352784,1878,1878,1878,1878,0
20240712,123600,195352784,1878,1878,1878,1878,0
20240712,123500,195352784,1878,1878,1878,1878,0
20240712,123400,195352784,1878,1878,1878,1878,0
20240712,123300,195352784,1878,1878,1878,1878,0
20240712,123200,195352784,1878,1878,1878,1878,0
20240712,123100,195352784,1878,1878,1878,1878,0
20240712,123000,195352784,1878,1878,1878,1878,0
20240712,122900,195352784,1878,1878,1878,1878,0
20240712,122800,195352784,1878,1878,1878,1878,0
20240712,122700,195352784,1878,1878,1878,1878,26
20240712,122600,195303956,1877,1877,1877,1877,0
20240712,122500,195303956,1877,1877,1877,1877,0
20240712,122400,195303956,1877,1877,1877,1877,0
20240712,122300,195303956,1877,1877,1877,1877,530
20240712,122200,194309146,1878,1878,1878,1878,0
20240712,122100,194309146,1878,1878,1878,1878,0
20240712,122000,194309146,1878,1878,1878,1878,6
20240712,121900,194297878,1876,1876,1876,1876,0
20240712,121800,194297878,1876,1877,1877,1876,25
20240712,121700,194250963,1876,1877,1877,1876,1448
20240712,121600,191534375,1877,1877,1877,1877,0
20240712,121500,191534375,1877,1877,1877,1877,1
20240712,121400,191532498,1877,1877,1877,1877,0
20240712,121300,191532498,1877,1877,1877,1877,324
20240712,121200,190924350,1877,1877,1877,1877,1761
20240712,121100,187618953,1877,1877,1877,1877,0
20240712,121000,187618953,1877,1878,1878,1877,992
20240712,120900,185756396,1878,1878,1878,1878,15
20240712,120800,185728226,1877,1877,1877,1877,0
20240712,120700,185728226,1877,1877,1877,1877,0
20240712,120600,185728226,1877,1877,1877,1877,0
20240712,120500,185728226,1877,1877,1877,1877,0
20240712,120400,185728226,1877,1877,1877,1877,0
20240712,120300,185728226,1877,1878,1878,1877,1000
20240712,120200,183851208,1879,1879,1879,1879,0
20240712,120100,183851208,1879,1879,1879,1879,0
20240712,120000,183851208,1879,1879,1879,1879,0
20240712,115900,183851208,1879,1879,1879,1879,0
20240712,115800,183851208,1879,1879,1879,1879,0
20240712,115700,183851208,1879,1879,1879,1879,0
20240712,115600,183851208,1879,1879,1879,1879,100
20240712,115500,183663308,1878,1878,1878,1878,2652
20240712,115400,178682852,1878,1878,1878,1878,6
20240712,115300,178671584,1877,1877,1877,1877,61
20240712,115200,178557087,1877,1877,1877,1877,1528
20240712,115100,175689031,1877,1878,1878,1877,12
20240712,115000,175666496,1878,1878,1878,1878,10
20240712,114900,175647716,1878,1878,1878,1878,200
20240712,114800,175272116,1878,1878,1878,1878,0
20240712,114700,175272116,1878,1878,1878,1878,0
20240712,114600,175272116,1878,1878,1878,1878,12
20240712,114500,175249580,1878,1878,1878,1878,51
20240712,114400,175153802,1878,1878,1878,1878,84
20240712,114300,174996050,1878,1878,1878,1878,105
20240712,114200,174798860,1878,1878,1878,1878,0
20240712,114100,174798860,1878,1878,1878,1878,0
20240712,114000,174798860,1878,1878,1878,1878,0
20240712,113900,174798860,1878,1879,1879,1878,2497
20240712,113800,170109397,1879,1879,1879,1879,395
20240712,113700,169367192,1878,1878,1878,1878,0
20240712,113600,169367192,1878,1878,1878,1878,1000
20240712,113500,167489192,1878,1878,1878,1878,0
20240712,113400,167489192,1878,1878,1878,1878,200
20240712,113300,167113592,1878,1878,1878,1878,501
20240712,113200,166172714,1878,1877,1878,1877,300
20240712,113100,165609514,1878,1878,1878,1878,0
20240712,113000,165609514,1878,1878,1878,1878,1
20240712,112900,165607636,1876,1879,1879,1876,1425
20240712,112800,162933371,1880,1880,1882,1880,7694
20240712,112700,148468284,1881,1884,1884,1881,2815
20240712,112600,143169609,1885,1884,1885,1884,16
20240712,112500,143139450,1885,1885,1886,1885,4630
20240712,112400,134411398,1886,1886,1886,1886,0
20240712,112300,134411398,1886,1886,1886,1886,37
20240712,112200,134341616,1886,1886,1886,1886,0
20240712,112100,134341616,1886,1886,1886,1886,3000
20240712,112000,128683616,1887,1887,1887,1887,0
20240712,111900,128683616,1887,1886,1887,1886,2371
20240712,111800,124211630,1885,1887,1887,1885,1645
20240712,111700,121110610,1887,1887,1887,1887,1
20240712,111600,121108723,1887,1890,1890,1887,5749
20240712,111500,110257506,1890,1890,1890,1890,2
20240712,111400,110253726,1889,1889,1889,1889,50
20240712,111300,110159276,1889,1889,1889,1889,0
20240712,111200,110159276,1889,1890,1890,1889,700
20240712,111100,108836738,1890,1890,1890,1890,0
20240712,111000,108836738,1890,1890,1890,1890,0
20240712,110900,108836738,1890,1890,1890,1890,0
20240712,110800,108836738,1890,1892,1892,1890,3
20240712,110700,108831066,1894,1890,1894,1890,7
20240712,110600,108817831,1891,1891,1894,1891,487
20240712,110500,107896911,1890,1890,1890,1890,3
20240712,110400,107891241,1890,1890,1890,1890,500
20240712,110300,106946241,1890,1890,1890,1890,200
20240712,110200,106568241,1890,1890,1890,1890,0
20240712,110100,106568241,1890,1890,1890,1890,50
20240712,110000,106473741,1890,1891,1891,1890,2551
20240712,105900,101652305,1891,1892,1892,1891,1212
20240712,105800,99360245,1892,1892,1892,1892,38
20240712,105700,99288349,1892,1892,1892,1892,68
20240712,105600,99159693,1891,1892,1892,1891,214
20240712,105500,98755005,1893,1893,1893,1893,26
20240712,105400,98705787,1892,1892,1892,1892,0
20240712,105300,98705787,1892,1892,1892,1892,0
20240712,105200,98705787,1892,1892,1892,1892,0
20240712,105100,98705787,1892,1892,1892,1892,100
20240712,105000,98516587,1892,1893,1893,1892,385
20240712,104900,97788166,1894,1894,1894,1894,0
20240712,104800,97788166,1894,1894,1894,1894,0
20240712,104700,97788166,1894,1893,1894,1893,2
20240712,104600,97784379,1894,1892,1894,1892,48
20240712,104500,97693561,1892,1893,1893,1892,117
20240712,104400,97472083,1893,1892,1894,1892,1463
20240712,104300,94701732,1893,1893,1893,1893,52
20240712,104200,94603296,1893,1893,1893,1893,176
20240712,104100,94270128,1893,1894,1894,1893,1300
20240712,104000,91809040,1894,1895,1895,1894,2201
20240712,103900,87638741,1895,1899,1899,1895,2418
20240712,103800,83054500,1899,1899,1899,1899,0
20240712,103700,83054500,1899,1898,1899,1898,11
20240712,103600,83033612,1899,1899,1899,1899,1
20240712,103500,83031713,1897,1897,1897,1897,2
20240712,103400,83027919,1896,1896,1896,1896,0
20240712,103300,83027919,1896,1897,1897,1896,2210
20240712,103200,78837747,1896,1897,1897,1896,1000
20240712,103100,76941082,1897,1897,1897,1897,0
20240712,103000,76941082,1897,1897,1897,1897,7
20240712,102900,76927803,1897,1897,1897,1897,300
20240712,102800,76358703,1898,1898,1898,1898,245
20240712,102700,75893693,1897,1897,1897,1897,2
20240712,102600,75889899,1897,1897,1897,1897,0
20240712,102500,75889899,1897,1898,1898,1897,56
20240712,102400,75783666,1898,1898,1898,1898,1
20240712,102300,75781768,1898,1898,1898,1898,2
20240712,102200,75777972,1896,1896,1896,1896,0
20240712,102100,75777972,1896,1896,1896,1896,10
20240712,102000,75759012,1896,1896,1896,1896,537
20240712,101900,74740860,1898,1898,1898,1898,0
20240712,101800,74740860,1898,1898,1898,1898,0
20240712,101700,74740860,1898,1897,1898,1896,1701
20240712,101600,71515062,1897,1899,1899,1897,1182
20240712,101500,69272183,1898,1898,1898,1898,30
20240712,101400,69215243,1901,1901,1901,1901,0
20240712,101300,69215243,1901,1900,1901,1900,26
20240712,101200,69165819,1901,1901,1901,1901,0
20240712,101100,69165819,1901,1901,1901,1901,0
20240712,101000,69165819,1901,1899,1901,1898,2996
20240712,100900,63478419,1900,1900,1900,1900,0
20240712,100800,63478419,1900,1899,1900,1899,17
20240712,100700,63446127,1901,1901,1901,1901,201
20240712,100600,63064026,1899,1899,1899,1899,142
20240712,100500,62794368,1899,1899,1899,1899,0
20240712,100400,62794368,1899,1899,1899,1899,0
20240712,100300,62794368,1899,1899,1901,1899,22
20240712,100200,62752556,1901,1899,1901,1899,381
20240712,100100,62029027,1900,1901,1901,1900,1522
20240712,100000,59136912,1902,1902,1902,1902,0
20240712,095900,59136912,1902,1902,1902,1902,79
20240712,095800,58986654,1902,1902,1902,1902,435
20240712,095700,58159284,1903,1903,1903,1903,58
20240712,095600,58048910,1902,1905,1905,1902,350
20240712,095500,57383019,1905,1906,1906,1905,278
20240712,095400,56853283,1906,1909,1909,1906,3330
20240712,095300,50502623,1909,1909,1909,1909,527
20240712,095200,49496580,1910,1910,1911,1910,103
20240712,095100,49299849,1909,1909,1909,1909,100
20240712,095000,49108949,1909,1910,1910,1909,12
20240712,094900,49086039,1910,1910,1910,1910,10
20240712,094800,49066939,1910,1910,1910,1910,1
20240712,094700,49065029,1909,1909,1909,1909,0
20240712,094600,49065029,1909,1909,1909,1909,0
20240712,094500,49065029,1909,1909,1909,1909,8
20240712,094400,49049757,1910,1910,1910,1910,0
20240712,094300,49049757,1910,1910,1910,1910,0
20240712,094200,49049757,1910,1910,1910,1910,0
20240712,094100,49049757,1910,1910,1910,1910,0
20240712,094000,49049757,1910,1909,1910,1909,46
20240712,093900,48961942,1910,1910,1910,1910,111
20240712,093800,48749932,1910,1909,1911,1909,725
20240712,093700,47365719,1909,1909,1909,1907,129
20240712,093600,47119658,1907,1909,1909,1907,261
20240712,093500,46621770,1907,1907,1907,1907,950
20240712,093400,44810120,1907,1907,1907,1907,0
20240712,093300,44810120,1907,1907,1907,1907,0
20240712,093200,44810120,1907,1907,1907,1907,10
20240712,093100,44791050,1907,1907,1907,1907,0
20240712,093000,44791050,1907,1907,1907,1907,1250
20240712,092900,42407300,1907,1907,1907,1907,0
20240712,092800,42407300,1907,1908,1908,1907,2009
20240712,092700,38576083,1908,1908,1908,1908,48
20240712,092600,38484499,1908,1908,1908,1908,0
20240712,092500,38484499,1908,1908,1908,1908,0
20240712,092400,38484499,1908,1906,1908,1904,3348
20240712,092300,32099966,1903,1903,1903,1903,519
20240712,092200,31112309,1906,1906,1906,1906,1
20240712,092100,31110403,1906,1901,1906,1901,7
20240712,092000,31097066,1901,1901,1901,1901,63
20240712,091900,30977303,1901,1906,1906,1901,505
20240712,091800,30014793,1906,1901,1906,1901,501
20240712,091700,29059892,1906,1907,1907,1906,112
20240712,091600,28846390,1909,1909,1909,1909,92
20240712,091500,28670762,1900,1901,1901,1900,1138
20240712,091400,26508130,1901,1901,1901,1901,0
20240712,091300,26508130,1901,1901,1910,1901,8
20240712,091200,26492904,1900,1900,1900,1900,0
20240712,091100,26492904,1900,1900,1910,1900,471
20240712,091000,25597994,1900,1900,1900,1900,1928
20240712,090900,21934794,1900,1901,1910,1900,2694
20240712,090800,16814936,1901,1901,1901,1901,0
20240712,090700,16814936,1901,1900,1901,1899,73
20240712,090600,16676196,1900,1911,1911,1900,437
20240712,090500,15845214,1912,1913,1913,1900,13
20240712,090400,15820368,1899,1899,1899,1899,0
20240712,090300,15820368,1899,1904,1906,1899,1679
20240712,090200,12625542,1905,1906,1906,1903,313
20240712,090100,12029269,1906,1911,1911,1906,13
20240712,090000,12004476,1920,1920,1920,1915,5989