stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240724,204100,124032206,1730,1730,1730,1730,3929
20240724,204000,124032206,1730,1730,1730,1730,0
20240724,203900,124032206,1730,1730,1730,1730,0
20240724,203800,124032206,1730,1730,1730,1730,0
20240724,203700,124032206,1730,1730,1730,1730,0
20240724,203600,124032206,1730,1730,1730,1730,0
20240724,203500,124032206,1730,1730,1730,1730,0
20240724,203400,124032206,1730,1730,1730,1730,0
20240724,203300,124032206,1730,1730,1730,1730,0
20240724,203200,124032206,1730,1730,1730,1730,0
20240724,203100,124032206,1730,1730,1730,1730,0
20240724,203000,124032206,1730,1730,1730,1730,0
20240724,202900,124032206,1730,1730,1730,1730,0
20240724,202800,124032206,1730,1730,1730,1730,0
20240724,202700,124032206,1730,1730,1730,1730,0
20240724,202600,124032206,1730,1730,1730,1730,0
20240724,202500,124032206,1730,1730,1730,1730,0
20240724,202400,124032206,1730,1730,1730,1730,0
20240724,202300,124032206,1730,1730,1730,1730,0
20240724,202200,124032206,1730,1730,1730,1730,0
20240724,202100,124032206,1730,1730,1730,1730,0
20240724,202000,124032206,1730,1730,1730,1730,0
20240724,201900,124032206,1730,1730,1730,1730,0
20240724,201800,124032206,1730,1730,1730,1730,0
20240724,201700,124032206,1730,1730,1730,1730,0
20240724,201600,124032206,1730,1730,1730,1730,0
20240724,201500,124032206,1730,1730,1730,1730,0
20240724,201400,124032206,1730,1730,1730,1730,0
20240724,201300,124032206,1730,1730,1730,1730,0
20240724,201200,124032206,1730,1730,1730,1730,0
20240724,201100,124032206,1730,1730,1730,1730,3929
20240724,201000,124032206,1730,1730,1730,1730,0
20240724,200900,124032206,1730,1730,1730,1730,0
20240724,200800,124032206,1730,1730,1730,1730,0
20240724,200700,124032206,1730,1730,1730,1730,0
20240724,200600,124032206,1730,1730,1730,1730,0
20240724,200500,124032206,1730,1730,1730,1730,0
20240724,200400,124032206,1730,1730,1730,1730,0
20240724,200300,124032206,1730,1730,1730,1730,0
20240724,200200,124032206,1730,1730,1730,1730,0
20240724,200100,124032206,1730,1730,1730,1730,0
20240724,200000,124032206,1730,1730,1730,1730,0
20240724,195900,124032206,1730,1730,1730,1730,0
20240724,195800,124032206,1730,1730,1730,1730,0
20240724,195700,124032206,1730,1730,1730,1730,0
20240724,195600,124032206,1730,1730,1730,1730,0
20240724,195500,124032206,1730,1730,1730,1730,0
20240724,195400,124032206,1730,1730,1730,1730,0
20240724,195300,124032206,1730,1730,1730,1730,0
20240724,195200,124032206,1730,1730,1730,1730,0
20240724,195100,124032206,1730,1730,1730,1730,0
20240724,195000,124032206,1730,1730,1730,1730,0
20240724,194900,124032206,1730,1730,1730,1730,0
20240724,194800,124032206,1730,1730,1730,1730,0
20240724,194700,124032206,1730,1730,1730,1730,0
20240724,194600,124032206,1730,1730,1730,1730,0
20240724,194500,124032206,1730,1730,1730,1730,0
20240724,194400,124032206,1730,1730,1730,1730,0
20240724,194300,124032206,1730,1730,1730,1730,0
20240724,194200,124032206,1730,1730,1730,1730,0
20240724,194100,124032206,1730,1730,1730,1730,3929
20240724,194000,124032206,1730,1730,1730,1730,0
20240724,193900,124032206,1730,1730,1730,1730,0
20240724,193800,124032206,1730,1730,1730,1730,0
20240724,193700,124032206,1730,1730,1730,1730,0
20240724,193600,124032206,1730,1730,1730,1730,0
20240724,193500,124032206,1730,1730,1730,1730,0
20240724,193400,124032206,1730,1730,1730,1730,0
20240724,193300,124032206,1730,1730,1730,1730,0
20240724,193200,124032206,1730,1730,1730,1730,0
20240724,193100,124032206,1730,1730,1730,1730,0
20240724,193000,124032206,1730,1730,1730,1730,0
20240724,192900,124032206,1730,1730,1730,1730,0
20240724,192800,124032206,1730,1730,1730,1730,0
20240724,192700,124032206,1730,1730,1730,1730,0
20240724,192600,124032206,1730,1730,1730,1730,0
20240724,192500,124032206,1730,1730,1730,1730,0
20240724,192400,124032206,1730,1730,1730,1730,0
20240724,192300,124032206,1730,1730,1730,1730,0
20240724,192200,124032206,1730,1730,1730,1730,0
20240724,192100,124032206,1730,1730,1730,1730,0
20240724,192000,124032206,1730,1730,1730,1730,0
20240724,191900,124032206,1730,1730,1730,1730,0
20240724,191800,124032206,1730,1730,1730,1730,0
20240724,191700,124032206,1730,1730,1730,1730,0
20240724,191600,124032206,1730,1730,1730,1730,0
20240724,191500,124032206,1730,1730,1730,1730,0
20240724,191400,124032206,1730,1730,1730,1730,0
20240724,191300,124032206,1730,1730,1730,1730,0
20240724,191200,124032206,1730,1730,1730,1730,0
20240724,191100,124032206,1730,1730,1730,1730,3929
20240724,191000,124032206,1730,1730,1730,1730,0
20240724,190900,124032206,1730,1730,1730,1730,0
20240724,190800,124032206,1730,1730,1730,1730,0
20240724,190700,124032206,1730,1730,1730,1730,0
20240724,190600,124032206,1730,1730,1730,1730,0
20240724,190500,124032206,1730,1730,1730,1730,0
20240724,190400,124032206,1730,1730,1730,1730,0
20240724,190300,124032206,1730,1730,1730,1730,0
20240724,190200,124032206,1730,1730,1730,1730,0
20240724,190100,124032206,1730,1730,1730,1730,0
20240724,190000,124032206,1730,1730,1730,1730,0
20240724,185900,124032206,1730,1730,1730,1730,0
20240724,185800,124032206,1730,1730,1730,1730,0
20240724,185700,124032206,1730,1730,1730,1730,0
20240724,185600,124032206,1730,1730,1730,1730,0
20240724,185500,124032206,1730,1730,1730,1730,0
20240724,185400,124032206,1730,1730,1730,1730,0
20240724,185300,124032206,1730,1730,1730,1730,0
20240724,185200,124032206,1730,1730,1730,1730,0
20240724,185100,124032206,1730,1730,1730,1730,0
20240724,185000,124032206,1730,1730,1730,1730,0
20240724,184900,124032206,1730,1730,1730,1730,0
20240724,184800,124032206,1730,1730,1730,1730,0
20240724,184700,124032206,1730,1730,1730,1730,0
20240724,184600,124032206,1730,1730,1730,1730,0
20240724,184500,124032206,1730,1730,1730,1730,0
20240724,184400,124032206,1730,1730,1730,1730,0
20240724,184300,124032206,1730,1730,1730,1730,0
20240724,184200,124032206,1730,1730,1730,1730,0
20240724,184100,124032206,1730,1730,1730,1730,3929
20240724,184000,124032206,1730,1730,1730,1730,0
20240724,183900,124032206,1730,1730,1730,1730,0
20240724,183800,124032206,1730,1730,1730,1730,0
20240724,183700,124032206,1730,1730,1730,1730,0
20240724,183600,124032206,1730,1730,1730,1730,0
20240724,183500,124032206,1730,1730,1730,1730,0
20240724,183400,124032206,1730,1730,1730,1730,0
20240724,183300,124032206,1730,1730,1730,1730,0
20240724,183200,124032206,1730,1730,1730,1730,0
20240724,183100,124032206,1730,1730,1730,1730,0
20240724,183000,124032206,1730,1730,1730,1730,0
20240724,182900,124032206,1730,1730,1730,1730,0
20240724,182800,124032206,1730,1730,1730,1730,0
20240724,182700,124032206,1730,1730,1730,1730,0
20240724,182600,124032206,1730,1730,1730,1730,0
20240724,182500,124032206,1730,1730,1730,1730,0
20240724,182400,124032206,1730,1730,1730,1730,0
20240724,182300,124032206,1730,1730,1730,1730,0
20240724,182200,124032206,1730,1730,1730,1730,0
20240724,182100,124032206,1730,1730,1730,1730,0
20240724,182000,124032206,1730,1730,1730,1730,0
20240724,181900,124032206,1730,1730,1730,1730,0
20240724,181800,124032206,1730,1730,1730,1730,0
20240724,181700,124032206,1730,1730,1730,1730,0
20240724,181600,124032206,1730,1730,1730,1730,0
20240724,181500,124032206,1730,1730,1730,1730,0
20240724,181400,124032206,1730,1730,1730,1730,0
20240724,181300,124032206,1730,1730,1730,1730,0
20240724,181200,124032206,1730,1730,1730,1730,0
20240724,181100,124032206,1730,1730,1730,1730,3929
20240724,181000,124032206,1730,1730,1730,1730,0
20240724,180900,124032206,1730,1730,1730,1730,0
20240724,180800,124032206,1730,1730,1730,1730,0
20240724,180700,124032206,1730,1730,1730,1730,0
20240724,180600,124032206,1730,1730,1730,1730,0
20240724,180500,124032206,1730,1730,1730,1730,0
20240724,180400,124032206,1730,1730,1730,1730,0
20240724,180300,124032206,1730,1730,1730,1730,0
20240724,180200,124032206,1730,1730,1730,1730,0
20240724,180100,124032206,1730,1730,1730,1730,0
20240724,180000,124032206,1730,1730,1730,1730,0
20240724,175900,124032206,1730,1730,1730,1730,0
20240724,175800,124032206,1730,1730,1730,1730,0
20240724,175700,124032206,1730,1730,1730,1730,0
20240724,175600,124032206,1730,1730,1730,1730,0
20240724,175500,124032206,1730,1730,1730,1730,0
20240724,175400,124032206,1730,1730,1730,1730,0
20240724,175300,124032206,1730,1730,1730,1730,0
20240724,175200,124032206,1730,1730,1730,1730,0
20240724,175100,124032206,1730,1730,1730,1730,0
20240724,175000,124032206,1730,1730,1730,1730,0
20240724,174900,124032206,1730,1730,1730,1730,0
20240724,174800,124032206,1730,1730,1730,1730,0
20240724,174700,124032206,1730,1730,1730,1730,0
20240724,174600,124032206,1730,1730,1730,1730,0
20240724,174500,124032206,1730,1730,1730,1730,0
20240724,174400,124032206,1730,1730,1730,1730,0
20240724,174300,124032206,1730,1730,1730,1730,0
20240724,174200,124032206,1730,1730,1730,1730,0
20240724,174100,124032206,1730,1730,1730,1730,3929
20240724,174000,124032206,1730,1730,1730,1730,0
20240724,173900,124032206,1730,1730,1730,1730,0
20240724,173800,124032206,1730,1730,1730,1730,0
20240724,173700,124032206,1730,1730,1730,1730,0
20240724,173600,124032206,1730,1730,1730,1730,0
20240724,173500,124032206,1730,1730,1730,1730,0
20240724,173400,124032206,1730,1730,1730,1730,0
20240724,173300,124032206,1730,1730,1730,1730,0
20240724,173200,124032206,1730,1730,1730,1730,0
20240724,173100,124032206,1730,1730,1730,1730,0
20240724,173000,124032206,1730,1730,1730,1730,0
20240724,172900,124032206,1730,1730,1730,1730,0
20240724,172800,124032206,1730,1730,1730,1730,0
20240724,172700,124032206,1730,1730,1730,1730,0
20240724,172600,124032206,1730,1730,1730,1730,0
20240724,172500,124032206,1730,1730,1730,1730,0
20240724,172400,124032206,1730,1730,1730,1730,0
20240724,172300,124032206,1730,1730,1730,1730,0
20240724,172200,124032206,1730,1730,1730,1730,0
20240724,172100,124032206,1730,1730,1730,1730,0
20240724,172000,124032206,1730,1730,1730,1730,0
20240724,171900,124032206,1730,1730,1730,1730,0
20240724,171800,124032206,1730,1730,1730,1730,0
20240724,171700,124032206,1730,1730,1730,1730,0
20240724,171600,124032206,1730,1730,1730,1730,0
20240724,171500,124032206,1730,1730,1730,1730,0
20240724,171400,124032206,1730,1730,1730,1730,0
20240724,171300,124032206,1730,1730,1730,1730,0
20240724,171200,124032206,1730,1730,1730,1730,0
20240724,171100,124032206,1730,1730,1730,1730,3929
20240724,171000,124032206,1730,1730,1730,1730,0
20240724,170900,124032206,1730,1730,1730,1730,0
20240724,170800,124032206,1730,1730,1730,1730,0
20240724,170700,124032206,1730,1730,1730,1730,0
20240724,170600,124032206,1730,1730,1730,1730,0
20240724,170500,124032206,1730,1730,1730,1730,0
20240724,170400,124032206,1730,1730,1730,1730,0
20240724,170300,124032206,1730,1730,1730,1730,0
20240724,170200,124032206,1730,1730,1730,1730,0
20240724,170100,124032206,1730,1730,1730,1730,0
20240724,170000,124032206,1730,1730,1730,1730,0
20240724,165900,124032206,1730,1730,1730,1730,0
20240724,165800,124032206,1730,1730,1730,1730,0
20240724,165700,124032206,1730,1730,1730,1730,0
20240724,165600,124032206,1730,1730,1730,1730,0
20240724,165500,124032206,1730,1730,1730,1730,0
20240724,165400,124032206,1730,1730,1730,1730,0
20240724,165300,124032206,1730,1730,1730,1730,0
20240724,165200,124032206,1730,1730,1730,1730,0
20240724,165100,124032206,1730,1730,1730,1730,0
20240724,165000,124032206,1730,1730,1730,1730,0
20240724,164900,124032206,1730,1730,1730,1730,0
20240724,164800,124032206,1730,1730,1730,1730,0
20240724,164700,124032206,1730,1730,1730,1730,0
20240724,164600,124032206,1730,1730,1730,1730,0
20240724,164500,124032206,1730,1730,1730,1730,0
20240724,164400,124032206,1730,1730,1730,1730,0
20240724,164300,124032206,1730,1730,1730,1730,0
20240724,164200,124032206,1730,1730,1730,1730,0
20240724,164100,124032206,1730,1730,1730,1730,3929
20240724,164000,124032206,1730,1730,1730,1730,0
20240724,163900,124032206,1730,1730,1730,1730,0
20240724,163800,124032206,1730,1730,1730,1730,0
20240724,163700,124032206,1730,1730,1730,1730,0
20240724,163600,124032206,1730,1730,1730,1730,0
20240724,163500,124032206,1730,1730,1730,1730,0
20240724,163400,124032206,1730,1730,1730,1730,0
20240724,163300,124032206,1730,1730,1730,1730,0
20240724,163200,124032206,1730,1730,1730,1730,0
20240724,163100,124032206,1730,1730,1730,1730,0
20240724,163000,124032206,1730,1730,1730,1730,0
20240724,162900,124032206,1730,1730,1730,1730,0
20240724,162800,124032206,1730,1730,1730,1730,0
20240724,162700,124032206,1730,1730,1730,1730,0
20240724,162600,124032206,1730,1730,1730,1730,0
20240724,162500,124032206,1730,1730,1730,1730,0
20240724,162400,124032206,1730,1730,1730,1730,0
20240724,162300,124032206,1730,1730,1730,1730,0
20240724,162200,124032206,1730,1730,1730,1730,0
20240724,162100,124032206,1730,1730,1730,1730,0
20240724,162000,124032206,1730,1730,1730,1730,0
20240724,161900,124032206,1730,1730,1730,1730,0
20240724,161800,124032206,1730,1730,1730,1730,0
20240724,161700,124032206,1730,1730,1730,1730,0
20240724,161600,124032206,1730,1730,1730,1730,0
20240724,161500,124032206,1730,1730,1730,1730,0
20240724,161400,124032206,1730,1730,1730,1730,0
20240724,161300,124032206,1730,1730,1730,1730,0
20240724,161200,124032206,1730,1730,1730,1730,0
20240724,161100,124032206,1730,1730,1730,1730,3929
20240724,161000,124032206,1730,1730,1730,1730,0
20240724,160900,124032206,1730,1730,1730,1730,0
20240724,160800,124032206,1730,1730,1730,1730,0
20240724,160700,124032206,1730,1730,1730,1730,0
20240724,160600,124032206,1730,1730,1730,1730,0
20240724,160500,124032206,1730,1730,1730,1730,0
20240724,160400,124032206,1730,1730,1730,1730,0
20240724,160300,124032206,1730,1730,1730,1730,0
20240724,160200,124032206,1730,1730,1730,1730,0
20240724,160100,124032206,1730,1730,1730,1730,0
20240724,160000,124032206,1730,1730,1730,1730,0
20240724,155900,124032206,1730,1730,1730,1730,0
20240724,155800,124032206,1730,1730,1730,1730,0
20240724,155700,124032206,1730,1730,1730,1730,0
20240724,155600,124032206,1730,1730,1730,1730,0
20240724,155500,124032206,1730,1730,1730,1730,0
20240724,155400,124032206,1730,1730,1730,1730,0
20240724,155300,124032206,1730,1730,1730,1730,0
20240724,155200,124032206,1730,1730,1730,1730,0
20240724,155100,124032206,1730,1730,1730,1730,0
20240724,155000,124032206,1730,1730,1730,1730,0
20240724,154900,124032206,1730,1730,1730,1730,0
20240724,154800,124032206,1730,1730,1730,1730,0
20240724,154700,124032206,1730,1730,1730,1730,0
20240724,154600,124032206,1730,1730,1730,1730,0
20240724,154500,124032206,1730,1730,1730,1730,0
20240724,154400,124032206,1730,1730,1730,1730,0
20240724,154300,124032206,1730,1730,1730,1730,0
20240724,154200,124032206,1730,1730,1730,1730,0
20240724,154100,124032206,1730,1730,1730,1730,3929
20240724,154000,124032206,1730,1730,1730,1730,0
20240724,153900,124032206,1730,1730,1730,1730,0
20240724,153800,124032206,1730,1730,1730,1730,0
20240724,153700,124032206,1730,1730,1730,1730,0
20240724,153600,124032206,1730,1730,1730,1730,0
20240724,153500,124032206,1730,1730,1730,1730,0
20240724,153400,124032206,1730,1730,1730,1730,0
20240724,153300,124032206,1730,1730,1730,1730,0
20240724,153200,124032206,1730,1730,1730,1730,0
20240724,153100,124032206,1730,1730,1730,1730,0
20240724,153000,124032206,1730,1730,1730,1730,3929
20240724,152900,117235036,1706,1706,1706,1706,0
20240724,152800,117235036,1706,1706,1706,1706,0
20240724,152700,117235036,1706,1706,1706,1706,0
20240724,152600,117235036,1706,1706,1706,1706,0
20240724,152500,117235036,1706,1706,1706,1706,0
20240724,152400,117235036,1706,1706,1706,1706,0
20240724,152300,117235036,1706,1706,1706,1706,0
20240724,152200,117235036,1706,1706,1706,1706,0
20240724,152100,117235036,1706,1706,1706,1706,0
20240724,152000,117235036,1706,1706,1706,1706,0
20240724,151900,117235036,1706,1706,1706,1706,0
20240724,151800,117235036,1706,1706,1706,1706,0
20240724,151700,117235036,1706,1706,1706,1706,394
20240724,151600,116562872,1706,1706,1706,1706,55
20240724,151500,116469042,1706,1708,1708,1706,2583
20240724,151400,112059011,1708,1708,1708,1708,0
20240724,151300,112059011,1708,1708,1708,1708,100
20240724,151200,111888211,1708,1708,1708,1708,0
20240724,151100,111888211,1708,1708,1708,1708,0
20240724,151000,111888211,1708,1709,1709,1708,2144
20240724,150900,108224737,1710,1710,1710,1710,430
20240724,150800,107489437,1710,1710,1710,1710,10
20240724,150700,107472337,1710,1710,1710,1710,50
20240724,150600,107386837,1710,1710,1710,1710,6
20240724,150500,107376577,1711,1711,1711,1711,0
20240724,150400,107376577,1711,1711,1711,1711,0
20240724,150300,107376577,1711,1711,1711,1711,0
20240724,150200,107376577,1711,1711,1711,1711,0
20240724,150100,107376577,1711,1711,1711,1711,0
20240724,150000,107376577,1711,1710,1711,1710,73
20240724,145900,107251744,1710,1710,1710,1710,100
20240724,145800,107080744,1710,1710,1710,1710,4
20240724,145700,107073904,1709,1707,1711,1707,106
20240724,145600,106892651,1708,1706,1708,1705,2117
20240724,145500,103281153,1706,1708,1708,1706,2865
20240724,145400,98392570,1709,1711,1711,1709,5627
20240724,145300,88767457,1712,1714,1714,1711,6474
20240724,145200,77682581,1715,1715,1715,1715,5
20240724,145100,77674006,1715,1716,1716,1715,143
20240724,145000,77428621,1715,1715,1715,1715,0
20240724,144900,77428621,1715,1715,1715,1715,0
20240724,144800,77428621,1715,1715,1715,1715,0
20240724,144700,77428621,1715,1715,1715,1715,2
20240724,144600,77425191,1715,1715,1715,1715,2
20240724,144500,77421761,1715,1715,1715,1715,2
20240724,144400,77418331,1715,1715,1715,1715,4
20240724,144300,77411471,1715,1715,1715,1715,1
20240724,144200,77409756,1715,1715,1715,1715,4
20240724,144100,77402896,1715,1715,1715,1715,0
20240724,144000,77402896,1715,1715,1715,1715,2
20240724,143900,77399466,1716,1716,1716,1716,0
20240724,143800,77399466,1716,1716,1716,1716,0
20240724,143700,77399466,1716,1716,1716,1716,58
20240724,143600,77299938,1713,1713,1713,1713,0
20240724,143500,77299938,1713,1713,1713,1713,0
20240724,143400,77299938,1713,1713,1713,1713,0
20240724,143300,77299938,1713,1713,1713,1713,0
20240724,143200,77299938,1713,1713,1713,1713,0
20240724,143100,77299938,1713,1713,1713,1713,0
20240724,143000,77299938,1713,1713,1713,1713,0
20240724,142900,77299938,1713,1713,1713,1713,0
20240724,142800,77299938,1713,1713,1713,1713,0
20240724,142700,77299938,1713,1713,1713,1713,0
20240724,142600,77299938,1713,1713,1713,1713,0
20240724,142500,77299938,1713,1713,1713,1713,0
20240724,142400,77299938,1713,1713,1713,1713,0
20240724,142300,77299938,1713,1713,1713,1713,0
20240724,142200,77299938,1713,1713,1713,1713,0
20240724,142100,77299938,1713,1714,1714,1713,51
20240724,142000,77212565,1714,1714,1714,1714,0
20240724,141900,77212565,1714,1714,1714,1714,0
20240724,141800,77212565,1714,1714,1714,1714,1
20240724,141700,77210851,1716,1714,1716,1714,163
20240724,141600,76931147,1714,1713,1716,1713,69
20240724,141500,76812941,1713,1713,1713,1713,2
20240724,141400,76809515,1713,1713,1713,1713,34
20240724,141300,76751273,1713,1712,1713,1712,1366
20240724,141200,74411316,1711,1712,1712,1711,15
20240724,141100,74385641,1712,1713,1713,1712,907
20240724,141000,72831955,1712,1713,1713,1712,858
20240724,140900,71363037,1713,1714,1714,1713,503
20240724,140800,70500998,1714,1714,1714,1714,0
20240724,140700,70500998,1714,1714,1714,1714,0
20240724,140600,70500998,1714,1714,1714,1714,470
20240724,140500,69695418,1714,1716,1716,1714,796
20240724,140400,68331054,1716,1716,1716,1716,15
20240724,140300,68305314,1716,1716,1716,1716,1
20240724,140200,68303598,1715,1716,1716,1715,634
20240724,140100,67216209,1717,1717,1717,1717,190
20240724,140000,66889979,1718,1718,1718,1718,0
20240724,135900,66889979,1718,1718,1718,1718,0
20240724,135800,66889979,1718,1720,1720,1718,1417
20240724,135700,64453855,1722,1722,1722,1722,1
20240724,135600,64452133,1720,1720,1720,1720,0
20240724,135500,64452133,1720,1720,1720,1720,0
20240724,135400,64452133,1720,1720,1720,1720,0
20240724,135300,64452133,1720,1720,1720,1720,0
20240724,135200,64452133,1720,1720,1720,1720,0
20240724,135100,64452133,1720,1721,1721,1720,1580
20240724,135000,61732968,1721,1721,1721,1721,0
20240724,134900,61732968,1721,1721,1721,1721,0
20240724,134800,61732968,1721,1721,1722,1720,32
20240724,134700,61677923,1720,1720,1720,1720,0
20240724,134600,61677923,1720,1720,1720,1720,0
20240724,134500,61677923,1720,1720,1720,1720,0
20240724,134400,61677923,1720,1720,1720,1720,0
20240724,134300,61677923,1720,1720,1720,1720,0
20240724,134200,61677923,1720,1720,1720,1720,0
20240724,134100,61677923,1720,1720,1720,1720,0
20240724,134000,61677923,1720,1720,1720,1720,51
20240724,133900,61590203,1719,1719,1719,1719,13
20240724,133800,61567856,1719,1719,1719,1719,0
20240724,133700,61567856,1719,1719,1719,1719,0
20240724,133600,61567856,1719,1719,1719,1719,0
20240724,133500,61567856,1719,1719,1719,1719,1
20240724,133400,61566137,1719,1719,1719,1719,1
20240724,133300,61564418,1720,1720,1720,1720,1
20240724,133200,61562698,1720,1720,1720,1720,0
20240724,133100,61562698,1720,1720,1720,1720,0
20240724,133000,61562698,1720,1720,1720,1720,0
20240724,132900,61562698,1720,1720,1720,1720,0
20240724,132800,61562698,1720,1720,1720,1720,0
20240724,132700,61562698,1720,1720,1720,1720,0
20240724,132600,61562698,1720,1720,1720,1720,50
20240724,132500,61476698,1720,1720,1720,1720,29
20240724,132400,61426818,1720,1720,1720,1720,0
20240724,132300,61426818,1720,1720,1720,1720,0
20240724,132200,61426818,1720,1720,1720,1720,0
20240724,132100,61426818,1720,1720,1720,1720,0
20240724,132000,61426818,1720,1720,1720,1720,0
20240724,131900,61426818,1720,1720,1720,1720,1
20240724,131800,61425098,1719,1719,1719,1719,2
20240724,131700,61421660,1719,1723,1723,1719,1151
20240724,131600,59441920,1720,1720,1720,1720,0
20240724,131500,59441920,1720,1720,1720,1720,1
20240724,131400,59440200,1728,1728,1728,1728,0
20240724,131300,59440200,1728,1728,1728,1728,0
20240724,131200,59440200,1728,1728,1728,1728,0
20240724,131100,59440200,1728,1728,1728,1728,0
20240724,131000,59440200,1728,1728,1728,1728,0
20240724,130900,59440200,1728,1728,1728,1728,0
20240724,130800,59440200,1728,1728,1728,1728,0
20240724,130700,59440200,1728,1728,1728,1728,0
20240724,130600,59440200,1728,1728,1728,1728,0
20240724,130500,59440200,1728,1728,1728,1728,0
20240724,130400,59440200,1728,1723,1728,1723,2
20240724,130300,59436749,1728,1728,1728,1728,0
20240724,130200,59436749,1728,1728,1728,1728,0
20240724,130100,59436749,1728,1728,1728,1728,0
20240724,130000,59436749,1728,1722,1728,1722,50
20240724,125900,59350519,1721,1721,1721,1721,0
20240724,125800,59350519,1721,1720,1721,1720,77
20240724,125700,59218078,1720,1720,1720,1720,0
20240724,125600,59218078,1720,1720,1720,1720,0
20240724,125500,59218078,1720,1720,1720,1720,0
20240724,125400,59218078,1720,1720,1720,1720,0
20240724,125300,59218078,1720,1720,1720,1720,0
20240724,125200,59218078,1720,1720,1720,1720,2
20240724,125100,59214638,1719,1719,1719,1719,0
20240724,125000,59214638,1719,1719,1719,1719,0
20240724,124900,59214638,1719,1719,1719,1719,0
20240724,124800,59214638,1719,1719,1719,1719,0
20240724,124700,59214638,1719,1719,1719,1719,0
20240724,124600,59214638,1719,1719,1719,1719,0
20240724,124500,59214638,1719,1719,1719,1719,0
20240724,124400,59214638,1719,1719,1719,1719,3
20240724,124300,59209481,1719,1719,1719,1719,0
20240724,124200,59209481,1719,1719,1719,1719,0
20240724,124100,59209481,1719,1719,1719,1719,90
20240724,124000,59054771,1719,1719,1719,1719,31
20240724,123900,59001482,1719,1719,1719,1719,0
20240724,123800,59001482,1719,1719,1719,1719,0
20240724,123700,59001482,1719,1719,1719,1719,0
20240724,123600,59001482,1719,1719,1719,1719,0
20240724,123500,59001482,1719,1719,1719,1719,0
20240724,123400,59001482,1719,1719,1719,1719,0
20240724,123300,59001482,1719,1719,1719,1719,0
20240724,123200,59001482,1719,1719,1719,1719,2
20240724,123100,58998044,1719,1719,1719,1719,27
20240724,123000,58951631,1720,1720,1720,1720,0
20240724,122900,58951631,1720,1720,1720,1720,0
20240724,122800,58951631,1720,1720,1720,1720,0
20240724,122700,58951631,1720,1720,1720,1720,13
20240724,122600,58929271,1721,1721,1721,1721,1
20240724,122500,58927550,1720,1720,1720,1720,0
20240724,122400,58927550,1720,1720,1720,1720,0
20240724,122300,58927550,1720,1720,1720,1720,0
20240724,122200,58927550,1720,1720,1720,1720,0
20240724,122100,58927550,1720,1720,1720,1720,0
20240724,122000,58927550,1720,1720,1720,1720,0
20240724,121900,58927550,1720,1720,1720,1720,0
20240724,121800,58927550,1720,1720,1720,1720,0
20240724,121700,58927550,1720,1720,1720,1720,0
20240724,121600,58927550,1720,1720,1720,1720,3
20240724,121500,58922390,1718,1717,1720,1717,1173
20240724,121400,56907180,1717,1717,1717,1717,3
20240724,121300,56902029,1717,1717,1717,1717,1
20240724,121200,56900312,1717,1717,1717,1717,3
20240724,121100,56895161,1716,1716,1716,1716,0
20240724,121000,56895161,1716,1716,1716,1716,1
20240724,120900,56893445,1716,1716,1716,1716,3
20240724,120800,56888297,1716,1716,1716,1716,5
20240724,120700,56879717,1712,1712,1712,1712,0
20240724,120600,56879717,1712,1712,1712,1712,0
20240724,120500,56879717,1712,1712,1712,1712,0
20240724,120400,56879717,1712,1712,1712,1712,0
20240724,120300,56879717,1712,1712,1712,1712,0
20240724,120200,56879717,1712,1712,1712,1712,0
20240724,120100,56879717,1712,1712,1712,1712,0
20240724,120000,56879717,1712,1712,1712,1712,0
20240724,115900,56879717,1712,1714,1714,1712,500
20240724,115800,56023695,1714,1714,1714,1714,0
20240724,115700,56023695,1714,1714,1714,1714,0
20240724,115600,56023695,1714,1714,1714,1714,2
20240724,115500,56020267,1713,1714,1714,1713,1018
20240724,115400,54275433,1714,1714,1714,1714,20
20240724,115300,54241153,1713,1713,1713,1713,10
20240724,115200,54224023,1714,1714,1714,1714,0
20240724,115100,54224023,1714,1714,1714,1714,0
20240724,115000,54224023,1714,1714,1714,1714,1
20240724,114900,54222309,1714,1714,1714,1714,0
20240724,114800,54222309,1714,1714,1714,1714,0
20240724,114700,54222309,1714,1714,1714,1714,0
20240724,114600,54222309,1714,1714,1714,1714,10
20240724,114500,54205169,1714,1714,1714,1714,0
20240724,114400,54205169,1714,1714,1714,1714,0
20240724,114300,54205169,1714,1714,1714,1714,5
20240724,114200,54196599,1714,1714,1714,1714,0
20240724,114100,54196599,1714,1714,1714,1714,0
20240724,114000,54196599,1714,1714,1714,1714,0
20240724,113900,54196599,1714,1718,1718,1714,184
20240724,113800,53880824,1718,1718,1718,1718,0
20240724,113700,53880824,1718,1718,1718,1718,2
20240724,113600,53877388,1718,1718,1718,1718,1166
20240724,113500,51874200,1723,1718,1723,1718,2
20240724,113400,51870759,1728,1728,1728,1728,0
20240724,113300,51870759,1728,1728,1728,1728,0
20240724,113200,51870759,1728,1728,1728,1728,0
20240724,113100,51870759,1728,1717,1728,1717,51
20240724,113000,51783181,1716,1715,1716,1715,101
20240724,112900,51609915,1714,1714,1714,1714,50
20240724,112800,51524215,1711,1712,1713,1711,2115
20240724,112700,47901821,1711,1711,1711,1711,0
20240724,112600,47901821,1711,1711,1711,1711,0
20240724,112500,47901821,1711,1711,1711,1711,1
20240724,112400,47900110,1712,1712,1712,1712,0
20240724,112300,47900110,1712,1712,1712,1712,10
20240724,112200,47882990,1712,1712,1712,1712,60
20240724,112100,47780270,1709,1710,1710,1709,2716
20240724,112000,43135920,1710,1713,1713,1710,1112
20240724,111900,41232011,1714,1717,1717,1714,3029
20240724,111800,36039659,1717,1717,1717,1717,0
20240724,111700,36039659,1717,1717,1717,1717,0
20240724,111600,36039659,1717,1717,1717,1717,2
20240724,111500,36036225,1717,1717,1717,1717,9
20240724,111400,36020772,1717,1717,1717,1717,2
20240724,111300,36017338,1717,1717,1717,1717,2
20240724,111200,36013904,1717,1717,1717,1717,3
20240724,111100,36008753,1717,1717,1717,1717,1
20240724,111000,36007036,1716,1716,1716,1716,0
20240724,110900,36007036,1716,1717,1717,1716,105
20240724,110800,35826851,1716,1716,1716,1716,1
20240724,110700,35825135,1715,1715,1715,1715,0
20240724,110600,35825135,1715,1715,1715,1715,0
20240724,110500,35825135,1715,1715,1715,1715,0
20240724,110400,35825135,1715,1715,1715,1715,0
20240724,110300,35825135,1715,1715,1715,1715,101
20240724,110200,35651920,1715,1717,1717,1715,818
20240724,110100,34248233,1717,1719,1719,1717,488
20240724,110000,33409837,1719,1723,1723,1719,6204
20240724,105900,22736519,1724,1724,1724,1724,0
20240724,105800,22736519,1724,1724,1724,1724,0
20240724,105700,22736519,1724,1724,1724,1724,0
20240724,105600,22736519,1724,1726,1726,1724,1829
20240724,105500,19581322,1726,1726,1726,1726,220
20240724,105400,19201602,1728,1728,1728,1728,0
20240724,105300,19201602,1728,1728,1728,1728,0
20240724,105200,19201602,1728,1728,1728,1728,0
20240724,105100,19201602,1728,1728,1728,1728,0
20240724,105000,19201602,1728,1728,1728,1728,0
20240724,104900,19201602,1728,1728,1728,1728,0
20240724,104800,19201602,1728,1728,1728,1728,10
20240724,104700,19184322,1728,1728,1728,1728,4
20240724,104600,19177410,1728,1728,1728,1728,0
20240724,104500,19177410,1728,1728,1728,1728,0
20240724,104400,19177410,1728,1728,1728,1728,0
20240724,104300,19177410,1728,1727,1728,1727,60
20240724,104200,19073756,1727,1727,1727,1727,100
20240724,104100,18901056,1726,1726,1726,1726,0
20240724,104000,18901056,1726,1726,1726,1726,0
20240724,103900,18901056,1726,1726,1726,1726,0
20240724,103800,18901056,1726,1726,1726,1726,0
20240724,103700,18901056,1726,1726,1726,1726,1
20240724,103600,18899330,1727,1726,1727,1726,2
20240724,103500,18895877,1725,1725,1725,1725,0
20240724,103400,18895877,1725,1725,1725,1725,0
20240724,103300,18895877,1725,1727,1727,1725,260
20240724,103200,18447119,1727,1727,1727,1727,5
20240724,103100,18438484,1728,1728,1728,1728,0
20240724,103000,18438484,1728,1728,1728,1728,0
20240724,102900,18438484,1728,1728,1728,1728,55
20240724,102800,18343444,1728,1728,1728,1728,0
20240724,102700,18343444,1728,1728,1728,1728,1
20240724,102600,18341716,1728,1728,1728,1728,2
20240724,102500,18338260,1728,1726,1728,1726,36
20240724,102400,18276120,1725,1725,1725,1725,45
20240724,102300,18198495,1725,1725,1725,1725,0
20240724,102200,18198495,1725,1725,1725,1725,290
20240724,102100,17698245,1726,1726,1726,1726,0
20240724,102000,17698245,1726,1726,1726,1726,0
20240724,101900,17698245,1726,1726,1726,1726,0
20240724,101800,17698245,1726,1726,1726,1726,0
20240724,101700,17698245,1726,1726,1726,1726,0
20240724,101600,17698245,1726,1726,1726,1726,0
20240724,101500,17698245,1726,1726,1726,1726,2
20240724,101400,17694793,1725,1725,1725,1725,95
20240724,101300,17530918,1726,1726,1726,1726,20
20240724,101200,17496398,1726,1726,1726,1726,0
20240724,101100,17496398,1726,1726,1726,1726,3
20240724,101000,17491220,1727,1727,1727,1727,0
20240724,100900,17491220,1727,1727,1727,1727,0
20240724,100800,17491220,1727,1727,1727,1727,0
20240724,100700,17491220,1727,1727,1727,1727,0
20240724,100600,17491220,1727,1727,1727,1727,0
20240724,100500,17491220,1727,1727,1727,1727,1
20240724,100400,17489493,1727,1728,1728,1727,35
20240724,100300,17429018,1728,1728,1728,1728,2
20240724,100200,17425562,1727,1728,1728,1727,115
20240724,100100,17226863,1728,1728,1728,1728,0
20240724,100000,17226863,1728,1728,1728,1728,2
20240724,095900,17223407,1728,1728,1728,1728,14
20240724,095800,17199215,1728,1728,1728,1727,42
20240724,095700,17126673,1728,1728,1728,1728,15
20240724,095600,17100753,1727,1728,1728,1727,58
20240724,095500,17000586,1728,1728,1728,1728,4
20240724,095400,16993674,1728,1728,1728,1728,5
20240724,095300,16985034,1728,1728,1728,1728,0
20240724,095200,16985034,1728,1728,1728,1728,0
20240724,095100,16985034,1728,1728,1728,1728,0
20240724,095000,16985034,1728,1728,1728,1728,0
20240724,094900,16985034,1728,1727,1728,1727,10
20240724,094800,16967757,1727,1727,1727,1727,0
20240724,094700,16967757,1727,1727,1727,1727,17
20240724,094600,16938398,1727,1727,1727,1727,0
20240724,094500,16938398,1727,1727,1727,1727,9
20240724,094400,16922855,1727,1727,1727,1727,0
20240724,094300,16922855,1727,1727,1727,1727,0
20240724,094200,16922855,1727,1727,1727,1727,56
20240724,094100,16826143,1727,1722,1727,1722,53
20240724,094000,16734624,1721,1721,1727,1721,9
20240724,093900,16719111,1720,1722,1722,1720,2
20240724,093800,16715669,1721,1728,1728,1720,4
20240724,093700,16708780,1718,1718,1718,1718,1
20240724,093600,16707062,1728,1728,1728,1728,0
20240724,093500,16707062,1728,1728,1728,1728,0
20240724,093400,16707062,1728,1728,1728,1728,0
20240724,093300,16707062,1728,1714,1728,1714,1174
20240724,093200,14694770,1712,1719,1719,1710,1676
20240724,093100,11823318,1720,1720,1720,1720,39
20240724,093000,11756238,1721,1721,1721,1721,10
20240724,092900,11739028,1721,1721,1721,1721,198
20240724,092800,11398270,1722,1722,1722,1722,2
20240724,092700,11394826,1722,1722,1722,1722,0
20240724,092600,11394826,1722,1723,1723,1722,50
20240724,092500,11308697,1725,1725,1725,1725,2
20240724,092400,11305247,1725,1725,1725,1725,0
20240724,092300,11305247,1725,1726,1726,1724,1160
20240724,092200,9303971,1726,1727,1727,1726,1295
20240724,092100,7067533,1728,1728,1728,1728,2
20240724,092000,7064077,1728,1728,1728,1728,0
20240724,091900,7064077,1728,1727,1728,1727,350
20240724,091800,6459577,1728,1728,1728,1728,779
20240724,091700,5113465,1729,1729,1729,1729,2
20240724,091600,5110007,1729,1729,1729,1729,2
20240724,091500,5106549,1729,1729,1729,1729,42
20240724,091400,5033931,1729,1728,1729,1728,151
20240724,091300,4772943,1728,1728,1728,1728,74
20240724,091200,4645071,1728,1728,1728,1728,0
20240724,091100,4645071,1728,1728,1728,1728,0
20240724,091000,4645071,1728,1728,1728,1728,0
20240724,090900,4645071,1728,1732,1732,1728,2016
20240724,090800,1161295,1732,1732,1732,1732,5
20240724,090700,1152635,1732,1732,1732,1732,0
20240724,090600,1152635,1732,1732,1732,1732,0
20240724,090500,1152635,1732,1732,1732,1732,5
20240724,090400,1143975,1732,1732,1732,1732,0
20240724,090300,1143975,1732,1733,1733,1732,323
20240724,090200,584421,1733,1733,1733,1733,0
20240724,090100,584421,1733,1733,1733,1733,87
20240724,090000,433650,1734,1739,1739,1734,250