stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240717,204700,131933713,1857,1857,1857,1857,442
20240717,204600,131933713,1857,1857,1857,1857,0
20240717,204500,131933713,1857,1857,1857,1857,0
20240717,204400,131933713,1857,1857,1857,1857,0
20240717,204300,131933713,1857,1857,1857,1857,0
20240717,204200,131933713,1857,1857,1857,1857,0
20240717,204100,131933713,1857,1857,1857,1857,0
20240717,204000,131933713,1857,1857,1857,1857,0
20240717,203900,131933713,1857,1857,1857,1857,0
20240717,203800,131933713,1857,1857,1857,1857,0
20240717,203700,131933713,1857,1857,1857,1857,0
20240717,203600,131933713,1857,1857,1857,1857,0
20240717,203500,131933713,1857,1857,1857,1857,0
20240717,203400,131933713,1857,1857,1857,1857,0
20240717,203300,131933713,1857,1857,1857,1857,0
20240717,203200,131933713,1857,1857,1857,1857,0
20240717,203100,131933713,1857,1857,1857,1857,0
20240717,203000,131933713,1857,1857,1857,1857,0
20240717,202900,131933713,1857,1857,1857,1857,0
20240717,202800,131933713,1857,1857,1857,1857,0
20240717,202700,131933713,1857,1857,1857,1857,0
20240717,202600,131933713,1857,1857,1857,1857,0
20240717,202500,131933713,1857,1857,1857,1857,0
20240717,202400,131933713,1857,1857,1857,1857,0
20240717,202300,131933713,1857,1857,1857,1857,0
20240717,202200,131933713,1857,1857,1857,1857,0
20240717,202100,131933713,1857,1857,1857,1857,0
20240717,202000,131933713,1857,1857,1857,1857,0
20240717,201900,131933713,1857,1857,1857,1857,0
20240717,201800,131933713,1857,1857,1857,1857,0
20240717,201700,131933713,1857,1857,1857,1857,442
20240717,201600,131933713,1857,1857,1857,1857,0
20240717,201500,131933713,1857,1857,1857,1857,0
20240717,201400,131933713,1857,1857,1857,1857,0
20240717,201300,131933713,1857,1857,1857,1857,0
20240717,201200,131933713,1857,1857,1857,1857,0
20240717,201100,131933713,1857,1857,1857,1857,0
20240717,201000,131933713,1857,1857,1857,1857,0
20240717,200900,131933713,1857,1857,1857,1857,0
20240717,200800,131933713,1857,1857,1857,1857,0
20240717,200700,131933713,1857,1857,1857,1857,0
20240717,200600,131933713,1857,1857,1857,1857,0
20240717,200500,131933713,1857,1857,1857,1857,0
20240717,200400,131933713,1857,1857,1857,1857,0
20240717,200300,131933713,1857,1857,1857,1857,0
20240717,200200,131933713,1857,1857,1857,1857,0
20240717,200100,131933713,1857,1857,1857,1857,0
20240717,200000,131933713,1857,1857,1857,1857,0
20240717,195900,131933713,1857,1857,1857,1857,0
20240717,195800,131933713,1857,1857,1857,1857,0
20240717,195700,131933713,1857,1857,1857,1857,0
20240717,195600,131933713,1857,1857,1857,1857,0
20240717,195500,131933713,1857,1857,1857,1857,0
20240717,195400,131933713,1857,1857,1857,1857,0
20240717,195300,131933713,1857,1857,1857,1857,0
20240717,195200,131933713,1857,1857,1857,1857,0
20240717,195100,131933713,1857,1857,1857,1857,0
20240717,195000,131933713,1857,1857,1857,1857,0
20240717,194900,131933713,1857,1857,1857,1857,0
20240717,194800,131933713,1857,1857,1857,1857,0
20240717,194700,131933713,1857,1857,1857,1857,442
20240717,194600,131933713,1857,1857,1857,1857,0
20240717,194500,131933713,1857,1857,1857,1857,0
20240717,194400,131933713,1857,1857,1857,1857,0
20240717,194300,131933713,1857,1857,1857,1857,0
20240717,194200,131933713,1857,1857,1857,1857,0
20240717,194100,131933713,1857,1857,1857,1857,0
20240717,194000,131933713,1857,1857,1857,1857,0
20240717,193900,131933713,1857,1857,1857,1857,0
20240717,193800,131933713,1857,1857,1857,1857,0
20240717,193700,131933713,1857,1857,1857,1857,0
20240717,193600,131933713,1857,1857,1857,1857,0
20240717,193500,131933713,1857,1857,1857,1857,0
20240717,193400,131933713,1857,1857,1857,1857,0
20240717,193300,131933713,1857,1857,1857,1857,0
20240717,193200,131933713,1857,1857,1857,1857,0
20240717,193100,131933713,1857,1857,1857,1857,0
20240717,193000,131933713,1857,1857,1857,1857,0
20240717,192900,131933713,1857,1857,1857,1857,0
20240717,192800,131933713,1857,1857,1857,1857,0
20240717,192700,131933713,1857,1857,1857,1857,0
20240717,192600,131933713,1857,1857,1857,1857,0
20240717,192500,131933713,1857,1857,1857,1857,0
20240717,192400,131933713,1857,1857,1857,1857,0
20240717,192300,131933713,1857,1857,1857,1857,0
20240717,192200,131933713,1857,1857,1857,1857,0
20240717,192100,131933713,1857,1857,1857,1857,0
20240717,192000,131933713,1857,1857,1857,1857,0
20240717,191900,131933713,1857,1857,1857,1857,0
20240717,191800,131933713,1857,1857,1857,1857,0
20240717,191700,131933713,1857,1857,1857,1857,442
20240717,191600,131933713,1857,1857,1857,1857,0
20240717,191500,131933713,1857,1857,1857,1857,0
20240717,191400,131933713,1857,1857,1857,1857,0
20240717,191300,131933713,1857,1857,1857,1857,0
20240717,191200,131933713,1857,1857,1857,1857,0
20240717,191100,131933713,1857,1857,1857,1857,0
20240717,191000,131933713,1857,1857,1857,1857,0
20240717,190900,131933713,1857,1857,1857,1857,0
20240717,190800,131933713,1857,1857,1857,1857,0
20240717,190700,131933713,1857,1857,1857,1857,0
20240717,190600,131933713,1857,1857,1857,1857,0
20240717,190500,131933713,1857,1857,1857,1857,0
20240717,190400,131933713,1857,1857,1857,1857,0
20240717,190300,131933713,1857,1857,1857,1857,0
20240717,190200,131933713,1857,1857,1857,1857,0
20240717,190100,131933713,1857,1857,1857,1857,0
20240717,190000,131933713,1857,1857,1857,1857,0
20240717,185900,131933713,1857,1857,1857,1857,0
20240717,185800,131933713,1857,1857,1857,1857,0
20240717,185700,131933713,1857,1857,1857,1857,0
20240717,185600,131933713,1857,1857,1857,1857,0
20240717,185500,131933713,1857,1857,1857,1857,0
20240717,185400,131933713,1857,1857,1857,1857,0
20240717,185300,131933713,1857,1857,1857,1857,0
20240717,185200,131933713,1857,1857,1857,1857,0
20240717,185100,131933713,1857,1857,1857,1857,0
20240717,185000,131933713,1857,1857,1857,1857,0
20240717,184900,131933713,1857,1857,1857,1857,0
20240717,184800,131933713,1857,1857,1857,1857,0
20240717,184700,131933713,1857,1857,1857,1857,442
20240717,184600,131933713,1857,1857,1857,1857,0
20240717,184500,131933713,1857,1857,1857,1857,0
20240717,184400,131933713,1857,1857,1857,1857,0
20240717,184300,131933713,1857,1857,1857,1857,0
20240717,184200,131933713,1857,1857,1857,1857,0
20240717,184100,131933713,1857,1857,1857,1857,0
20240717,184000,131933713,1857,1857,1857,1857,0
20240717,183900,131933713,1857,1857,1857,1857,0
20240717,183800,131933713,1857,1857,1857,1857,0
20240717,183700,131933713,1857,1857,1857,1857,0
20240717,183600,131933713,1857,1857,1857,1857,0
20240717,183500,131933713,1857,1857,1857,1857,0
20240717,183400,131933713,1857,1857,1857,1857,0
20240717,183300,131933713,1857,1857,1857,1857,0
20240717,183200,131933713,1857,1857,1857,1857,0
20240717,183100,131933713,1857,1857,1857,1857,0
20240717,183000,131933713,1857,1857,1857,1857,0
20240717,182900,131933713,1857,1857,1857,1857,0
20240717,182800,131933713,1857,1857,1857,1857,0
20240717,182700,131933713,1857,1857,1857,1857,0
20240717,182600,131933713,1857,1857,1857,1857,0
20240717,182500,131933713,1857,1857,1857,1857,0
20240717,182400,131933713,1857,1857,1857,1857,0
20240717,182300,131933713,1857,1857,1857,1857,0
20240717,182200,131933713,1857,1857,1857,1857,0
20240717,182100,131933713,1857,1857,1857,1857,0
20240717,182000,131933713,1857,1857,1857,1857,0
20240717,181900,131933713,1857,1857,1857,1857,0
20240717,181800,131933713,1857,1857,1857,1857,0
20240717,181700,131933713,1857,1857,1857,1857,442
20240717,181600,131933713,1857,1857,1857,1857,0
20240717,181500,131933713,1857,1857,1857,1857,0
20240717,181400,131933713,1857,1857,1857,1857,0
20240717,181300,131933713,1857,1857,1857,1857,0
20240717,181200,131933713,1857,1857,1857,1857,0
20240717,181100,131933713,1857,1857,1857,1857,0
20240717,181000,131933713,1857,1857,1857,1857,0
20240717,180900,131933713,1857,1857,1857,1857,0
20240717,180800,131933713,1857,1857,1857,1857,0
20240717,180700,131933713,1857,1857,1857,1857,0
20240717,180600,131933713,1857,1857,1857,1857,0
20240717,180500,131933713,1857,1857,1857,1857,0
20240717,180400,131933713,1857,1857,1857,1857,0
20240717,180300,131933713,1857,1857,1857,1857,0
20240717,180200,131933713,1857,1857,1857,1857,0
20240717,180100,131933713,1857,1857,1857,1857,0
20240717,180000,131933713,1857,1857,1857,1857,0
20240717,175900,131933713,1857,1857,1857,1857,0
20240717,175800,131933713,1857,1857,1857,1857,0
20240717,175700,131933713,1857,1857,1857,1857,0
20240717,175600,131933713,1857,1857,1857,1857,0
20240717,175500,131933713,1857,1857,1857,1857,0
20240717,175400,131933713,1857,1857,1857,1857,0
20240717,175300,131933713,1857,1857,1857,1857,0
20240717,175200,131933713,1857,1857,1857,1857,0
20240717,175100,131933713,1857,1857,1857,1857,0
20240717,175000,131933713,1857,1857,1857,1857,0
20240717,174900,131933713,1857,1857,1857,1857,0
20240717,174800,131933713,1857,1857,1857,1857,0
20240717,174700,131933713,1857,1857,1857,1857,442
20240717,174600,131933713,1857,1857,1857,1857,0
20240717,174500,131933713,1857,1857,1857,1857,0
20240717,174400,131933713,1857,1857,1857,1857,0
20240717,174300,131933713,1857,1857,1857,1857,0
20240717,174200,131933713,1857,1857,1857,1857,0
20240717,174100,131933713,1857,1857,1857,1857,0
20240717,174000,131933713,1857,1857,1857,1857,0
20240717,173900,131933713,1857,1857,1857,1857,0
20240717,173800,131933713,1857,1857,1857,1857,0
20240717,173700,131933713,1857,1857,1857,1857,0
20240717,173600,131933713,1857,1857,1857,1857,0
20240717,173500,131933713,1857,1857,1857,1857,0
20240717,173400,131933713,1857,1857,1857,1857,0
20240717,173300,131933713,1857,1857,1857,1857,0
20240717,173200,131933713,1857,1857,1857,1857,0
20240717,173100,131933713,1857,1857,1857,1857,0
20240717,173000,131933713,1857,1857,1857,1857,0
20240717,172900,131933713,1857,1857,1857,1857,0
20240717,172800,131933713,1857,1857,1857,1857,0
20240717,172700,131933713,1857,1857,1857,1857,0
20240717,172600,131933713,1857,1857,1857,1857,0
20240717,172500,131933713,1857,1857,1857,1857,0
20240717,172400,131933713,1857,1857,1857,1857,0
20240717,172300,131933713,1857,1857,1857,1857,0
20240717,172200,131933713,1857,1857,1857,1857,0
20240717,172100,131933713,1857,1857,1857,1857,0
20240717,172000,131933713,1857,1857,1857,1857,0
20240717,171900,131933713,1857,1857,1857,1857,0
20240717,171800,131933713,1857,1857,1857,1857,0
20240717,171700,131933713,1857,1857,1857,1857,442
20240717,171600,131933713,1857,1857,1857,1857,0
20240717,171500,131933713,1857,1857,1857,1857,0
20240717,171400,131933713,1857,1857,1857,1857,0
20240717,171300,131933713,1857,1857,1857,1857,0
20240717,171200,131933713,1857,1857,1857,1857,0
20240717,171100,131933713,1857,1857,1857,1857,0
20240717,171000,131933713,1857,1857,1857,1857,0
20240717,170900,131933713,1857,1857,1857,1857,0
20240717,170800,131933713,1857,1857,1857,1857,0
20240717,170700,131933713,1857,1857,1857,1857,0
20240717,170600,131933713,1857,1857,1857,1857,0
20240717,170500,131933713,1857,1857,1857,1857,0
20240717,170400,131933713,1857,1857,1857,1857,0
20240717,170300,131933713,1857,1857,1857,1857,0
20240717,170200,131933713,1857,1857,1857,1857,0
20240717,170100,131933713,1857,1857,1857,1857,0
20240717,170000,131933713,1857,1857,1857,1857,0
20240717,165900,131933713,1857,1857,1857,1857,0
20240717,165800,131933713,1857,1857,1857,1857,0
20240717,165700,131933713,1857,1857,1857,1857,0
20240717,165600,131933713,1857,1857,1857,1857,0
20240717,165500,131933713,1857,1857,1857,1857,0
20240717,165400,131933713,1857,1857,1857,1857,0
20240717,165300,131933713,1857,1857,1857,1857,0
20240717,165200,131933713,1857,1857,1857,1857,0
20240717,165100,131933713,1857,1857,1857,1857,0
20240717,165000,131933713,1857,1857,1857,1857,0
20240717,164900,131933713,1857,1857,1857,1857,0
20240717,164800,131933713,1857,1857,1857,1857,0
20240717,164700,131933713,1857,1857,1857,1857,442
20240717,164600,131933713,1857,1857,1857,1857,0
20240717,164500,131933713,1857,1857,1857,1857,0
20240717,164400,131933713,1857,1857,1857,1857,0
20240717,164300,131933713,1857,1857,1857,1857,0
20240717,164200,131933713,1857,1857,1857,1857,0
20240717,164100,131933713,1857,1857,1857,1857,0
20240717,164000,131933713,1857,1857,1857,1857,0
20240717,163900,131933713,1857,1857,1857,1857,0
20240717,163800,131933713,1857,1857,1857,1857,0
20240717,163700,131933713,1857,1857,1857,1857,0
20240717,163600,131933713,1857,1857,1857,1857,0
20240717,163500,131933713,1857,1857,1857,1857,0
20240717,163400,131933713,1857,1857,1857,1857,0
20240717,163300,131933713,1857,1857,1857,1857,0
20240717,163200,131933713,1857,1857,1857,1857,0
20240717,163100,131933713,1857,1857,1857,1857,0
20240717,163000,131933713,1857,1857,1857,1857,0
20240717,162900,131933713,1857,1857,1857,1857,0
20240717,162800,131933713,1857,1857,1857,1857,0
20240717,162700,131933713,1857,1857,1857,1857,0
20240717,162600,131933713,1857,1857,1857,1857,0
20240717,162500,131933713,1857,1857,1857,1857,0
20240717,162400,131933713,1857,1857,1857,1857,0
20240717,162300,131933713,1857,1857,1857,1857,0
20240717,162200,131933713,1857,1857,1857,1857,0
20240717,162100,131933713,1857,1857,1857,1857,0
20240717,162000,131933713,1857,1857,1857,1857,0
20240717,161900,131933713,1857,1857,1857,1857,0
20240717,161800,131933713,1857,1857,1857,1857,0
20240717,161700,131933713,1857,1857,1857,1857,442
20240717,161600,131933713,1857,1857,1857,1857,0
20240717,161500,131933713,1857,1857,1857,1857,0
20240717,161400,131933713,1857,1857,1857,1857,0
20240717,161300,131933713,1857,1857,1857,1857,0
20240717,161200,131933713,1857,1857,1857,1857,0
20240717,161100,131933713,1857,1857,1857,1857,0
20240717,161000,131933713,1857,1857,1857,1857,0
20240717,160900,131933713,1857,1857,1857,1857,0
20240717,160800,131933713,1857,1857,1857,1857,0
20240717,160700,131933713,1857,1857,1857,1857,0
20240717,160600,131933713,1857,1857,1857,1857,0
20240717,160500,131933713,1857,1857,1857,1857,0
20240717,160400,131933713,1857,1857,1857,1857,0
20240717,160300,131933713,1857,1857,1857,1857,0
20240717,160200,131933713,1857,1857,1857,1857,0
20240717,160100,131933713,1857,1857,1857,1857,0
20240717,160000,131933713,1857,1857,1857,1857,0
20240717,155900,131933713,1857,1857,1857,1857,0
20240717,155800,131933713,1857,1857,1857,1857,0
20240717,155700,131933713,1857,1857,1857,1857,0
20240717,155600,131933713,1857,1857,1857,1857,0
20240717,155500,131933713,1857,1857,1857,1857,0
20240717,155400,131933713,1857,1857,1857,1857,0
20240717,155300,131933713,1857,1857,1857,1857,0
20240717,155200,131933713,1857,1857,1857,1857,0
20240717,155100,131933713,1857,1857,1857,1857,0
20240717,155000,131933713,1857,1857,1857,1857,0
20240717,154900,131933713,1857,1857,1857,1857,0
20240717,154800,131933713,1857,1857,1857,1857,0
20240717,154700,131933713,1857,1857,1857,1857,442
20240717,154600,131933713,1857,1857,1857,1857,0
20240717,154500,131933713,1857,1857,1857,1857,0
20240717,154400,131933713,1857,1857,1857,1857,0
20240717,154300,131933713,1857,1857,1857,1857,0
20240717,154200,131933713,1857,1857,1857,1857,0
20240717,154100,131933713,1857,1857,1857,1857,0
20240717,154000,131933713,1857,1857,1857,1857,0
20240717,153900,131933713,1857,1857,1857,1857,0
20240717,153800,131933713,1857,1857,1857,1857,0
20240717,153700,131933713,1857,1857,1857,1857,0
20240717,153600,131933713,1857,1857,1857,1857,0
20240717,153500,131933713,1857,1857,1857,1857,0
20240717,153400,131933713,1857,1857,1857,1857,0
20240717,153300,131933713,1857,1857,1857,1857,0
20240717,153200,131933713,1857,1857,1857,1857,0
20240717,153100,131933713,1857,1857,1857,1857,0
20240717,153000,131933713,1857,1857,1857,1857,442
20240717,152900,131112919,1857,1857,1857,1857,0
20240717,152800,131112919,1857,1857,1857,1857,0
20240717,152700,131112919,1857,1857,1857,1857,0
20240717,152600,131112919,1857,1857,1857,1857,0
20240717,152500,131112919,1857,1857,1857,1857,0
20240717,152400,131112919,1857,1857,1857,1857,0
20240717,152300,131112919,1857,1857,1857,1857,0
20240717,152200,131112919,1857,1857,1857,1857,0
20240717,152100,131112919,1857,1857,1857,1857,0
20240717,152000,131112919,1857,1857,1857,1857,0
20240717,151900,131112919,1857,1859,1859,1857,194
20240717,151800,130752653,1857,1857,1857,1857,0
20240717,151700,130752653,1857,1857,1857,1857,0
20240717,151600,130752653,1857,1858,1858,1857,576
20240717,151500,129682940,1858,1857,1858,1857,144
20240717,151400,129415482,1858,1858,1858,1858,118
20240717,151300,129196238,1858,1858,1858,1858,3
20240717,151200,129190664,1858,1858,1858,1858,3
20240717,151100,129185090,1858,1858,1858,1858,0
20240717,151000,129185090,1858,1858,1858,1858,0
20240717,150900,129185090,1858,1858,1858,1858,341
20240717,150800,128551512,1859,1859,1859,1859,0
20240717,150700,128551512,1859,1859,1859,1859,56
20240717,150600,128447408,1859,1859,1859,1859,0
20240717,150500,128447408,1859,1859,1859,1859,0
20240717,150400,128447408,1859,1859,1859,1859,0
20240717,150300,128447408,1859,1859,1859,1859,736
20240717,150200,127079184,1859,1859,1859,1859,0
20240717,150100,127079184,1859,1859,1859,1859,0
20240717,150000,127079184,1859,1859,1859,1859,0
20240717,145900,127079184,1859,1859,1859,1859,305
20240717,145800,126512189,1859,1859,1859,1859,0
20240717,145700,126512189,1859,1859,1859,1859,0
20240717,145600,126512189,1859,1859,1859,1859,0
20240717,145500,126512189,1859,1859,1859,1859,0
20240717,145400,126512189,1859,1859,1859,1859,300
20240717,145300,125954489,1859,1859,1859,1859,0
20240717,145200,125954489,1859,1859,1859,1859,0
20240717,145100,125954489,1859,1859,1859,1859,50
20240717,145000,125861539,1860,1860,1860,1860,0
20240717,144900,125861539,1860,1860,1860,1860,1
20240717,144800,125859679,1860,1860,1860,1860,1
20240717,144700,125857819,1860,1860,1860,1860,0
20240717,144600,125857819,1860,1860,1860,1860,0
20240717,144500,125857819,1860,1860,1860,1860,0
20240717,144400,125857819,1860,1860,1860,1860,228
20240717,144300,125433739,1860,1860,1860,1860,0
20240717,144200,125433739,1860,1860,1860,1860,0
20240717,144100,125433739,1860,1860,1860,1860,9
20240717,144000,125416999,1861,1861,1861,1861,268
20240717,143900,124918251,1861,1861,1861,1861,196
20240717,143800,124553495,1861,1861,1861,1861,166
20240717,143700,124244569,1861,1861,1861,1861,0
20240717,143600,124244569,1861,1861,1861,1861,0
20240717,143500,124244569,1861,1862,1862,1861,2835
20240717,143400,118968455,1863,1863,1863,1863,2
20240717,143300,118964729,1863,1863,1863,1863,9
20240717,143200,118947962,1865,1865,1865,1865,0
20240717,143100,118947962,1865,1865,1865,1865,0
20240717,143000,118947962,1865,1865,1865,1865,0
20240717,142900,118947962,1865,1865,1865,1865,0
20240717,142800,118947962,1865,1865,1865,1865,0
20240717,142700,118947962,1865,1865,1865,1865,0
20240717,142600,118947962,1865,1864,1865,1864,2
20240717,142500,118944233,1864,1864,1864,1864,0
20240717,142400,118944233,1864,1864,1864,1864,0
20240717,142300,118944233,1864,1864,1864,1864,1
20240717,142200,118942369,1864,1864,1864,1864,0
20240717,142100,118942369,1864,1864,1864,1864,12
20240717,142000,118920001,1865,1865,1865,1865,0
20240717,141900,118920001,1865,1865,1865,1865,0
20240717,141800,118920001,1865,1865,1865,1865,0
20240717,141700,118920001,1865,1865,1865,1865,20
20240717,141600,118882701,1865,1865,1865,1865,0
20240717,141500,118882701,1865,1865,1865,1865,0
20240717,141400,118882701,1865,1865,1865,1865,0
20240717,141300,118882701,1865,1865,1865,1865,0
20240717,141200,118882701,1865,1864,1865,1864,10
20240717,141100,118864052,1865,1865,1865,1865,0
20240717,141000,118864052,1865,1865,1865,1865,0
20240717,140900,118864052,1865,1865,1865,1865,0
20240717,140800,118864052,1865,1865,1865,1865,0
20240717,140700,118864052,1865,1865,1865,1865,5
20240717,140600,118854727,1865,1865,1865,1865,0
20240717,140500,118854727,1865,1865,1865,1865,0
20240717,140400,118854727,1865,1865,1865,1865,0
20240717,140300,118854727,1865,1865,1865,1865,70
20240717,140200,118724177,1865,1865,1865,1865,0
20240717,140100,118724177,1865,1865,1865,1865,0
20240717,140000,118724177,1865,1865,1865,1865,0
20240717,135900,118724177,1865,1865,1865,1865,0
20240717,135800,118724177,1865,1865,1865,1865,0
20240717,135700,118724177,1865,1865,1865,1865,0
20240717,135600,118724177,1865,1865,1865,1865,0
20240717,135500,118724177,1865,1865,1865,1865,0
20240717,135400,118724177,1865,1865,1865,1865,0
20240717,135300,118724177,1865,1865,1865,1865,0
20240717,135200,118724177,1865,1865,1865,1865,0
20240717,135100,118724177,1865,1865,1865,1865,0
20240717,135000,118724177,1865,1865,1865,1865,0
20240717,134900,118724177,1865,1864,1865,1864,3
20240717,134800,118718583,1862,1863,1863,1862,5
20240717,134700,118709272,1864,1864,1864,1864,0
20240717,134600,118709272,1864,1864,1864,1864,1
20240717,134500,118707408,1861,1861,1861,1861,0
20240717,134400,118707408,1861,1865,1865,1861,267
20240717,134300,118210310,1864,1864,1865,1864,3
20240717,134200,118204717,1863,1863,1863,1863,0
20240717,134100,118204717,1863,1863,1863,1863,55
20240717,134000,118102252,1865,1865,1865,1865,0
20240717,133900,118102252,1865,1865,1865,1865,0
20240717,133800,118102252,1865,1865,1865,1865,0
20240717,133700,118102252,1865,1865,1865,1865,0
20240717,133600,118102252,1865,1865,1865,1865,0
20240717,133500,118102252,1865,1865,1865,1865,0
20240717,133400,118102252,1865,1865,1865,1865,0
20240717,133300,118102252,1865,1865,1865,1865,0
20240717,133200,118102252,1865,1865,1865,1865,0
20240717,133100,118102252,1865,1864,1865,1864,7
20240717,133000,118089199,1865,1863,1865,1862,26
20240717,132900,118040777,1864,1864,1864,1864,5
20240717,132800,118031457,1864,1864,1864,1864,0
20240717,132700,118031457,1864,1864,1864,1864,2
20240717,132600,118027729,1864,1864,1865,1864,5
20240717,132500,118018407,1865,1865,1865,1865,0
20240717,132400,118018407,1865,1865,1865,1865,0
20240717,132300,118018407,1865,1863,1865,1863,509
20240717,132200,117070138,1864,1864,1864,1864,1
20240717,132100,117068274,1865,1865,1865,1865,0
20240717,132000,117068274,1865,1864,1865,1863,203
20240717,131900,116689881,1864,1864,1864,1864,0
20240717,131800,116689881,1864,1864,1864,1864,1
20240717,131700,116688017,1865,1865,1865,1865,1
20240717,131600,116686152,1864,1864,1864,1864,0
20240717,131500,116686152,1864,1864,1864,1864,0
20240717,131400,116686152,1864,1864,1864,1864,0
20240717,131300,116686152,1864,1864,1864,1864,2
20240717,131200,116682424,1865,1865,1865,1865,1
20240717,131100,116680559,1865,1865,1865,1865,0
20240717,131000,116680559,1865,1865,1865,1865,0
20240717,130900,116680559,1865,1865,1865,1865,1
20240717,130800,116678694,1864,1864,1864,1864,131
20240717,130700,116434510,1864,1864,1864,1864,0
20240717,130600,116434510,1864,1864,1864,1864,0
20240717,130500,116434510,1864,1864,1864,1864,0
20240717,130400,116434510,1864,1864,1864,1864,0
20240717,130300,116434510,1864,1864,1864,1864,0
20240717,130200,116434510,1864,1864,1864,1864,1
20240717,130100,116432646,1864,1864,1864,1864,0
20240717,130000,116432646,1864,1864,1864,1864,0
20240717,125900,116432646,1864,1864,1864,1864,0
20240717,125800,116432646,1864,1864,1864,1864,10
20240717,125700,116414006,1864,1864,1864,1864,4
20240717,125600,116406550,1865,1865,1865,1865,0
20240717,125500,116406550,1865,1865,1865,1865,0
20240717,125400,116406550,1865,1865,1865,1865,0
20240717,125300,116406550,1865,1865,1865,1865,0
20240717,125200,116406550,1865,1865,1865,1865,0
20240717,125100,116406550,1865,1865,1865,1865,4
20240717,125000,116399090,1865,1865,1865,1865,0
20240717,124900,116399090,1865,1865,1865,1865,0
20240717,124800,116399090,1865,1865,1865,1865,0
20240717,124700,116399090,1865,1865,1865,1865,0
20240717,124600,116399090,1865,1865,1865,1865,3
20240717,124500,116393495,1864,1864,1864,1864,0
20240717,124400,116393495,1864,1864,1864,1864,0
20240717,124300,116393495,1864,1864,1864,1864,1
20240717,124200,116391631,1865,1865,1865,1865,0
20240717,124100,116391631,1865,1865,1865,1865,0
20240717,124000,116391631,1865,1865,1865,1865,0
20240717,123900,116391631,1865,1864,1865,1864,860
20240717,123800,114787781,1864,1864,1864,1864,0
20240717,123700,114787781,1864,1864,1864,1864,2836
20240717,123600,109501477,1864,1864,1864,1864,0
20240717,123500,109501477,1864,1864,1864,1864,0
20240717,123400,109501477,1864,1864,1864,1864,57
20240717,123300,109395229,1864,1864,1864,1864,0
20240717,123200,109395229,1864,1864,1864,1864,0
20240717,123100,109395229,1864,1864,1864,1864,0
20240717,123000,109395229,1864,1864,1864,1864,0
20240717,122900,109395229,1864,1864,1864,1864,0
20240717,122800,109395229,1864,1864,1864,1864,0
20240717,122700,109395229,1864,1864,1864,1864,0
20240717,122600,109395229,1864,1864,1864,1864,5
20240717,122500,109385909,1864,1864,1864,1864,0
20240717,122400,109385909,1864,1864,1864,1864,0
20240717,122300,109385909,1864,1864,1864,1864,0
20240717,122200,109385909,1864,1864,1864,1864,0
20240717,122100,109385909,1864,1864,1864,1864,1
20240717,122000,109384045,1864,1864,1864,1864,0
20240717,121900,109384045,1864,1864,1864,1864,0
20240717,121800,109384045,1864,1864,1864,1864,0
20240717,121700,109384045,1864,1863,1864,1863,111
20240717,121600,109177152,1863,1863,1863,1863,0
20240717,121500,109177152,1863,1863,1864,1863,3
20240717,121400,109171562,1864,1864,1864,1864,0
20240717,121300,109171562,1864,1864,1864,1864,0
20240717,121200,109171562,1864,1863,1864,1863,5
20240717,121100,109162244,1864,1864,1864,1864,0
20240717,121000,109162244,1864,1864,1864,1864,0
20240717,120900,109162244,1864,1864,1864,1864,0
20240717,120800,109162244,1864,1864,1864,1864,0
20240717,120700,109162244,1864,1864,1864,1864,0
20240717,120600,109162244,1864,1864,1864,1864,0
20240717,120500,109162244,1864,1864,1864,1864,1
20240717,120400,109160380,1863,1863,1863,1863,1
20240717,120300,109158517,1865,1865,1865,1865,0
20240717,120200,109158517,1865,1865,1865,1865,0
20240717,120100,109158517,1865,1865,1865,1865,0
20240717,120000,109158517,1865,1865,1865,1865,2
20240717,115900,109154787,1865,1863,1865,1863,1410
20240717,115800,106525278,1864,1861,1864,1861,254
20240717,115700,106052156,1861,1861,1861,1861,550
20240717,115600,105028606,1861,1860,1861,1860,4
20240717,115500,105021164,1860,1860,1860,1860,0
20240717,115400,105021164,1860,1860,1860,1860,231
20240717,115300,104591504,1860,1860,1860,1860,0
20240717,115200,104591504,1860,1860,1860,1860,0
20240717,115100,104591504,1860,1860,1860,1860,15
20240717,115000,104563604,1860,1860,1860,1860,0
20240717,114900,104563604,1860,1860,1860,1860,0
20240717,114800,104563604,1860,1860,1860,1860,0
20240717,114700,104563604,1860,1860,1860,1860,1
20240717,114600,104561744,1860,1859,1860,1859,316
20240717,114500,103974287,1859,1859,1859,1859,0
20240717,114400,103974287,1859,1859,1859,1859,0
20240717,114300,103974287,1859,1859,1859,1859,0
20240717,114200,103974287,1859,1859,1859,1859,0
20240717,114100,103974287,1859,1859,1859,1859,2
20240717,114000,103970569,1859,1859,1859,1859,3
20240717,113900,103964992,1859,1859,1859,1859,0
20240717,113800,103964992,1859,1859,1859,1859,0
20240717,113700,103964992,1859,1859,1859,1859,0
20240717,113600,103964992,1859,1859,1859,1859,0
20240717,113500,103964992,1859,1859,1859,1859,0
20240717,113400,103964992,1859,1859,1859,1859,0
20240717,113300,103964992,1859,1857,1859,1857,4
20240717,113200,103957559,1856,1859,1859,1856,6
20240717,113100,103946419,1857,1856,1857,1856,29695
20240717,113000,48802926,1856,1856,1856,1856,100
20240717,112900,48617326,1856,1856,1856,1856,0
20240717,112800,48617326,1856,1856,1856,1856,0
20240717,112700,48617326,1856,1856,1856,1856,30
20240717,112600,48561646,1855,1855,1855,1855,0
20240717,112500,48561646,1855,1855,1855,1855,1
20240717,112400,48559791,1855,1855,1855,1855,0
20240717,112300,48559791,1855,1855,1855,1855,0
20240717,112200,48559791,1855,1855,1855,1855,0
20240717,112100,48559791,1855,1855,1855,1855,0
20240717,112000,48559791,1855,1855,1855,1855,197
20240717,111900,48194356,1857,1857,1857,1857,0
20240717,111800,48194356,1857,1857,1857,1857,824
20240717,111700,46664188,1857,1857,1857,1857,0
20240717,111600,46664188,1857,1857,1857,1857,0
20240717,111500,46664188,1857,1857,1857,1857,1
20240717,111400,46662331,1858,1858,1858,1858,0
20240717,111300,46662331,1858,1858,1858,1858,198
20240717,111200,46294447,1858,1858,1858,1858,0
20240717,111100,46294447,1858,1858,1858,1858,0
20240717,111000,46294447,1858,1858,1858,1858,49
20240717,110900,46203405,1858,1858,1858,1858,0
20240717,110800,46203405,1858,1858,1858,1858,0
20240717,110700,46203405,1858,1858,1858,1858,0
20240717,110600,46203405,1858,1858,1858,1858,0
20240717,110500,46203405,1858,1858,1858,1858,0
20240717,110400,46203405,1858,1858,1858,1858,0
20240717,110300,46203405,1858,1858,1858,1858,0
20240717,110200,46203405,1858,1858,1858,1858,0
20240717,110100,46203405,1858,1858,1858,1858,0
20240717,110000,46203405,1858,1858,1858,1858,0
20240717,105900,46203405,1858,1858,1858,1858,1
20240717,105800,46201547,1858,1858,1858,1858,100
20240717,105700,46015747,1857,1859,1859,1857,2
20240717,105600,46012031,1858,1857,1858,1857,526
20240717,105500,45034725,1859,1856,1859,1855,1185
20240717,105400,42836545,1858,1858,1858,1858,0
20240717,105300,42836545,1858,1858,1858,1858,0
20240717,105200,42836545,1858,1856,1858,1856,135
20240717,105100,42585849,1857,1856,1857,1856,236
20240717,105000,42147598,1857,1857,1857,1857,0
20240717,104900,42147598,1857,1858,1858,1857,7
20240717,104800,42134598,1859,1858,1859,1858,2
20240717,104700,42130881,1859,1859,1859,1859,0
20240717,104600,42130881,1859,1856,1859,1856,2
20240717,104500,42127166,1859,1855,1859,1855,236
20240717,104400,41689382,1853,1853,1853,1853,180
20240717,104300,41355842,1853,1853,1853,1853,220
20240717,104200,40948182,1853,1856,1857,1853,1176
20240717,104100,38767369,1856,1856,1856,1856,0
20240717,104000,38767369,1856,1856,1856,1856,111
20240717,103900,38561353,1857,1857,1857,1857,80
20240717,103800,38412793,1857,1857,1857,1857,0
20240717,103700,38412793,1857,1857,1857,1857,0
20240717,103600,38412793,1857,1857,1857,1857,5
20240717,103500,38403508,1857,1859,1859,1857,478
20240717,103400,37515764,1859,1859,1859,1859,0
20240717,103300,37515764,1859,1859,1859,1859,164
20240717,103200,37210888,1859,1859,1859,1859,0
20240717,103100,37210888,1859,1860,1860,1859,147
20240717,103000,36937471,1861,1861,1861,1861,537
20240717,102900,35938114,1861,1861,1861,1861,0
20240717,102800,35938114,1861,1861,1861,1861,0
20240717,102700,35938114,1861,1861,1861,1861,1
20240717,102600,35936253,1861,1861,1861,1861,0
20240717,102500,35936253,1861,1861,1861,1861,0
20240717,102400,35936253,1861,1861,1861,1861,0
20240717,102300,35936253,1861,1861,1861,1861,0
20240717,102200,35936253,1861,1861,1861,1861,0
20240717,102100,35936253,1861,1861,1861,1861,1
20240717,102000,35934392,1861,1860,1861,1860,2
20240717,101900,35930671,1859,1859,1859,1859,30
20240717,101800,35874901,1859,1859,1859,1859,10
20240717,101700,35856311,1861,1861,1861,1861,0
20240717,101600,35856311,1861,1861,1861,1861,0
20240717,101500,35856311,1861,1861,1861,1861,0
20240717,101400,35856311,1861,1858,1861,1858,2
20240717,101300,35852592,1861,1861,1861,1861,0
20240717,101200,35852592,1861,1856,1861,1856,4
20240717,101100,35845160,1856,1856,1856,1856,2122
20240717,101000,31906728,1855,1857,1857,1855,269
20240717,100900,31407680,1858,1858,1858,1858,0
20240717,100800,31407680,1858,1858,1858,1858,0
20240717,100700,31407680,1858,1858,1858,1858,0
20240717,100600,31407680,1858,1858,1858,1858,0
20240717,100500,31407680,1858,1856,1858,1856,2
20240717,100400,31403966,1856,1859,1859,1856,3000
20240717,100300,25834879,1860,1862,1862,1860,278
20240717,100200,25317622,1862,1862,1862,1862,0
20240717,100100,25317622,1862,1862,1862,1862,101
20240717,100000,25129560,1859,1859,1861,1859,3
20240717,095900,25123981,1862,1863,1863,1861,17
20240717,095800,25092340,1863,1861,1863,1859,214
20240717,095700,24694329,1864,1861,1865,1861,221
20240717,095600,24282178,1865,1865,1865,1860,227
20240717,095500,23859933,1865,1861,1865,1860,483
20240717,095400,22960971,1861,1861,1861,1861,0
20240717,095300,22960971,1861,1861,1861,1861,0
20240717,095200,22960971,1861,1861,1861,1861,0
20240717,095100,22960971,1861,1861,1861,1861,0
20240717,095000,22960971,1861,1861,1861,1861,0
20240717,094900,22960971,1861,1861,1861,1861,0
20240717,094800,22960971,1861,1861,1861,1861,0
20240717,094700,22960971,1861,1864,1864,1861,2
20240717,094600,22957246,1863,1862,1864,1862,41
20240717,094500,22880880,1864,1864,1864,1864,0
20240717,094400,22880880,1864,1864,1864,1864,0
20240717,094300,22880880,1864,1864,1864,1864,0
20240717,094200,22880880,1864,1861,1864,1861,2
20240717,094100,22877155,1864,1864,1864,1864,0
20240717,094000,22877155,1864,1864,1864,1864,0
20240717,093900,22877155,1864,1863,1864,1863,2
20240717,093800,22873428,1864,1864,1864,1864,0
20240717,093700,22873428,1864,1861,1864,1861,11
20240717,093600,22852929,1864,1864,1864,1864,1
20240717,093500,22851065,1860,1865,1865,1858,48
20240717,093400,22761766,1858,1858,1866,1858,1225
20240717,093300,20475935,1865,1867,1867,1863,169
20240717,093200,20161079,1856,1856,1856,1856,0
20240717,093100,20161079,1856,1856,1856,1856,0
20240717,093000,20161079,1856,1856,1856,1856,0
20240717,092900,20161079,1856,1872,1872,1851,5033
20240717,092800,10796408,1872,1872,1872,1872,0
20240717,092700,10796408,1872,1873,1878,1872,1138
20240717,092600,8663677,1878,1878,1878,1878,0
20240717,092500,8663677,1878,1878,1878,1878,0
20240717,092400,8663677,1878,1873,1878,1873,21
20240717,092300,8624244,1878,1873,1878,1873,279
20240717,092200,8101395,1873,1873,1873,1873,12
20240717,092100,8078919,1866,1866,1866,1866,51
20240717,092000,7983753,1865,1865,1865,1865,0
20240717,091900,7983753,1865,1865,1865,1865,0
20240717,091800,7983753,1865,1865,1865,1865,0
20240717,091700,7983753,1865,1865,1865,1865,0
20240717,091600,7983753,1865,1865,1865,1865,0
20240717,091500,7983753,1865,1865,1865,1865,0
20240717,091400,7983753,1865,1865,1865,1865,15
20240717,091300,7955778,1865,1865,1865,1865,148
20240717,091200,7679758,1865,1865,1865,1865,0
20240717,091100,7679758,1865,1865,1865,1865,749
20240717,091000,6282873,1869,1869,1869,1869,0
20240717,090900,6282873,1869,1869,1869,1869,119
20240717,090800,6060462,1865,1864,1865,1864,172
20240717,090700,5739687,1863,1863,1863,1863,49
20240717,090600,5648400,1863,1863,1863,1863,52
20240717,090500,5551524,1861,1861,1861,1861,0
20240717,090400,5551524,1861,1861,1861,1861,250
20240717,090300,5086274,1861,1862,1862,1861,2041
20240717,090200,1287812,1861,1861,1861,1861,0
20240717,090100,1287812,1861,1861,1861,1861,0
20240717,090000,1287812,1861,1861,1861,1861,692