stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,183300,27812789,774,774,774,774,2720
20240705,183200,27812789,774,774,774,774,0
20240705,183100,27812789,774,774,774,774,0
20240705,183000,27812789,774,774,774,774,0
20240705,182900,27812789,774,774,774,774,0
20240705,182800,27812789,774,774,774,774,0
20240705,182700,27812789,774,774,774,774,0
20240705,182600,27812789,774,774,774,774,0
20240705,182500,27812789,774,774,774,774,0
20240705,182400,27812789,774,774,774,774,0
20240705,182300,27812789,774,774,774,774,0
20240705,182200,27812789,774,774,774,774,0
20240705,182100,27812789,774,774,774,774,0
20240705,182000,27812789,774,774,774,774,0
20240705,181900,27812789,774,774,774,774,0
20240705,181800,27812789,774,774,774,774,0
20240705,181700,27812789,774,774,774,774,0
20240705,181600,27812789,774,774,774,774,0
20240705,181500,27812789,774,774,774,774,0
20240705,181400,27812789,774,774,774,774,0
20240705,181300,27812789,774,774,774,774,0
20240705,181200,27812789,774,774,774,774,0
20240705,181100,27812789,774,774,774,774,0
20240705,181000,27812789,774,774,774,774,0
20240705,180900,27812789,774,774,774,774,0
20240705,180800,27812789,774,774,774,774,0
20240705,180700,27812789,774,774,774,774,0
20240705,180600,27812789,774,774,774,774,0
20240705,180500,27812789,774,774,774,774,0
20240705,180400,27812789,774,774,774,774,0
20240705,180300,27812789,774,774,774,774,2720
20240705,180200,27812789,774,774,774,774,0
20240705,180100,27812789,774,774,774,774,0
20240705,180000,27812789,774,774,774,774,0
20240705,175900,27812789,774,774,774,774,0
20240705,175800,27812789,774,774,774,774,0
20240705,175700,27812789,774,774,774,774,0
20240705,175600,27812789,774,774,774,774,0
20240705,175500,27812789,774,774,774,774,0
20240705,175400,27812789,774,774,774,774,0
20240705,175300,27812789,774,774,774,774,0
20240705,175200,27812789,774,774,774,774,0
20240705,175100,27812789,774,774,774,774,0
20240705,175000,27812789,774,774,774,774,0
20240705,174900,27812789,774,774,774,774,0
20240705,174800,27812789,774,774,774,774,0
20240705,174700,27812789,774,774,774,774,0
20240705,174600,27812789,774,774,774,774,0
20240705,174500,27812789,774,774,774,774,0
20240705,174400,27812789,774,774,774,774,0
20240705,174300,27812789,774,774,774,774,0
20240705,174200,27812789,774,774,774,774,0
20240705,174100,27812789,774,774,774,774,0
20240705,174000,27812789,774,774,774,774,0
20240705,173900,27812789,774,774,774,774,0
20240705,173800,27812789,774,774,774,774,0
20240705,173700,27812789,774,774,774,774,0
20240705,173600,27812789,774,774,774,774,0
20240705,173500,27812789,774,774,774,774,0
20240705,173400,27812789,774,774,774,774,0
20240705,173300,27812789,774,774,774,774,2720
20240705,173200,27812789,774,774,774,774,0
20240705,173100,27812789,774,774,774,774,0
20240705,173000,27812789,774,774,774,774,0
20240705,172900,27812789,774,774,774,774,0
20240705,172800,27812789,774,774,774,774,0
20240705,172700,27812789,774,774,774,774,0
20240705,172600,27812789,774,774,774,774,0
20240705,172500,27812789,774,774,774,774,0
20240705,172400,27812789,774,774,774,774,0
20240705,172300,27812789,774,774,774,774,0
20240705,172200,27812789,774,774,774,774,0
20240705,172100,27812789,774,774,774,774,0
20240705,172000,27812789,774,774,774,774,0
20240705,171900,27812789,774,774,774,774,0
20240705,171800,27812789,774,774,774,774,0
20240705,171700,27812789,774,774,774,774,0
20240705,171600,27812789,774,774,774,774,0
20240705,171500,27812789,774,774,774,774,0
20240705,171400,27812789,774,774,774,774,0
20240705,171300,27812789,774,774,774,774,0
20240705,171200,27812789,774,774,774,774,0
20240705,171100,27812789,774,774,774,774,0
20240705,171000,27812789,774,774,774,774,0
20240705,170900,27812789,774,774,774,774,0
20240705,170800,27812789,774,774,774,774,0
20240705,170700,27812789,774,774,774,774,0
20240705,170600,27812789,774,774,774,774,0
20240705,170500,27812789,774,774,774,774,0
20240705,170400,27812789,774,774,774,774,0
20240705,170300,27812789,774,774,774,774,2720
20240705,170200,27812789,774,774,774,774,0
20240705,170100,27812789,774,774,774,774,0
20240705,170000,27812789,774,774,774,774,0
20240705,165900,27812789,774,774,774,774,0
20240705,165800,27812789,774,774,774,774,0
20240705,165700,27812789,774,774,774,774,0
20240705,165600,27812789,774,774,774,774,0
20240705,165500,27812789,774,774,774,774,0
20240705,165400,27812789,774,774,774,774,0
20240705,165300,27812789,774,774,774,774,0
20240705,165200,27812789,774,774,774,774,0
20240705,165100,27812789,774,774,774,774,0
20240705,165000,27812789,774,774,774,774,0
20240705,164900,27812789,774,774,774,774,0
20240705,164800,27812789,774,774,774,774,0
20240705,164700,27812789,774,774,774,774,0
20240705,164600,27812789,774,774,774,774,0
20240705,164500,27812789,774,774,774,774,0
20240705,164400,27812789,774,774,774,774,0
20240705,164300,27812789,774,774,774,774,0
20240705,164200,27812789,774,774,774,774,0
20240705,164100,27812789,774,774,774,774,0
20240705,164000,27812789,774,774,774,774,0
20240705,163900,27812789,774,774,774,774,0
20240705,163800,27812789,774,774,774,774,0
20240705,163700,27812789,774,774,774,774,0
20240705,163600,27812789,774,774,774,774,0
20240705,163500,27812789,774,774,774,774,0
20240705,163400,27812789,774,774,774,774,0
20240705,163300,27812789,774,774,774,774,2720
20240705,163200,27812789,774,774,774,774,0
20240705,163100,27812789,774,774,774,774,0
20240705,163000,27812789,774,774,774,774,0
20240705,162900,27812789,774,774,774,774,0
20240705,162800,27812789,774,774,774,774,0
20240705,162700,27812789,774,774,774,774,0
20240705,162600,27812789,774,774,774,774,0
20240705,162500,27812789,774,774,774,774,0
20240705,162400,27812789,774,774,774,774,0
20240705,162300,27812789,774,774,774,774,0
20240705,162200,27812789,774,774,774,774,0
20240705,162100,27812789,774,774,774,774,0
20240705,162000,27812789,774,774,774,774,0
20240705,161900,27812789,774,774,774,774,0
20240705,161800,27812789,774,774,774,774,0
20240705,161700,27812789,774,774,774,774,0
20240705,161600,27812789,774,774,774,774,0
20240705,161500,27812789,774,774,774,774,0
20240705,161400,27812789,774,774,774,774,0
20240705,161300,27812789,774,774,774,774,0
20240705,161200,27812789,774,774,774,774,0
20240705,161100,27812789,774,774,774,774,0
20240705,161000,27812789,774,774,774,774,0
20240705,160900,27812789,774,774,774,774,0
20240705,160800,27812789,774,774,774,774,0
20240705,160700,27812789,774,774,774,774,0
20240705,160600,27812789,774,774,774,774,0
20240705,160500,27812789,774,774,774,774,0
20240705,160400,27812789,774,774,774,774,0
20240705,160300,27812789,774,774,774,774,2720
20240705,160200,27812789,774,774,774,774,0
20240705,160100,27812789,774,774,774,774,0
20240705,160000,27812789,774,774,774,774,0
20240705,155900,27812789,774,774,774,774,0
20240705,155800,27812789,774,774,774,774,0
20240705,155700,27812789,774,774,774,774,0
20240705,155600,27812789,774,774,774,774,0
20240705,155500,27812789,774,774,774,774,0
20240705,155400,27812789,774,774,774,774,0
20240705,155300,27812789,774,774,774,774,0
20240705,155200,27812789,774,774,774,774,0
20240705,155100,27812789,774,774,774,774,0
20240705,155000,27812789,774,774,774,774,0
20240705,154900,27812789,774,774,774,774,0
20240705,154800,27812789,774,774,774,774,0
20240705,154700,27812789,774,774,774,774,0
20240705,154600,27812789,774,774,774,774,0
20240705,154500,27812789,774,774,774,774,0
20240705,154400,27812789,774,774,774,774,0
20240705,154300,27812789,774,774,774,774,0
20240705,154200,27812789,774,774,774,774,0
20240705,154100,27812789,774,774,774,774,0
20240705,154000,27812789,774,774,774,774,0
20240705,153900,27812789,774,774,774,774,0
20240705,153800,27812789,774,774,774,774,0
20240705,153700,27812789,774,774,774,774,0
20240705,153600,27812789,774,774,774,774,0
20240705,153500,27812789,774,774,774,774,0
20240705,153400,27812789,774,774,774,774,0
20240705,153300,27812789,774,774,774,774,2720
20240705,153200,27812789,774,774,774,774,0
20240705,153100,27812789,774,774,774,774,0
20240705,153000,27812789,774,774,774,774,2720
20240705,152900,25707509,781,781,781,781,0
20240705,152800,25707509,781,781,781,781,0
20240705,152700,25707509,781,781,781,781,0
20240705,152600,25707509,781,781,781,781,0
20240705,152500,25707509,781,781,781,781,0
20240705,152400,25707509,781,781,781,781,0
20240705,152300,25707509,781,781,781,781,0
20240705,152200,25707509,781,781,781,781,0
20240705,152100,25707509,781,781,781,781,0
20240705,152000,25707509,781,781,781,781,0
20240705,151900,25707509,781,781,781,781,10
20240705,151800,25699699,774,774,774,774,0
20240705,151700,25699699,774,774,774,774,91
20240705,151600,25629265,774,774,774,774,0
20240705,151500,25629265,774,774,774,774,0
20240705,151400,25629265,774,774,774,774,0
20240705,151300,25629265,774,774,774,774,0
20240705,151200,25629265,774,774,774,774,0
20240705,151100,25629265,774,774,774,774,0
20240705,151000,25629265,774,774,774,774,0
20240705,150900,25629265,774,774,774,774,0
20240705,150800,25629265,774,774,774,774,0
20240705,150700,25629265,774,774,774,774,0
20240705,150600,25629265,774,774,774,774,0
20240705,150500,25629265,774,774,774,774,3
20240705,150400,25626943,781,774,781,774,2
20240705,150300,25625388,774,774,774,774,0
20240705,150200,25625388,774,774,774,774,0
20240705,150100,25625388,774,774,774,774,0
20240705,150000,25625388,774,774,774,774,0
20240705,145900,25625388,774,774,774,774,0
20240705,145800,25625388,774,774,774,774,0
20240705,145700,25625388,774,774,774,774,0
20240705,145600,25625388,774,776,776,774,186
20240705,145500,25481192,776,776,776,776,0
20240705,145400,25481192,776,776,776,776,1
20240705,145300,25480416,776,776,776,776,0
20240705,145200,25480416,776,776,776,776,0
20240705,145100,25480416,776,776,776,776,0
20240705,145000,25480416,776,776,776,776,0
20240705,144900,25480416,776,776,776,776,1
20240705,144800,25479640,781,781,781,781,0
20240705,144700,25479640,781,781,781,781,46
20240705,144600,25443714,781,781,781,781,0
20240705,144500,25443714,781,781,781,781,0
20240705,144400,25443714,781,781,781,781,0
20240705,144300,25443714,781,781,781,781,0
20240705,144200,25443714,781,781,781,781,0
20240705,144100,25443714,781,781,781,781,0
20240705,144000,25443714,781,781,781,781,0
20240705,143900,25443714,781,781,781,781,0
20240705,143800,25443714,781,781,781,781,0
20240705,143700,25443714,781,781,781,781,0
20240705,143600,25443714,781,781,781,781,0
20240705,143500,25443714,781,781,781,781,0
20240705,143400,25443714,781,781,781,781,0
20240705,143300,25443714,781,781,781,781,0
20240705,143200,25443714,781,781,781,781,0
20240705,143100,25443714,781,781,781,781,0
20240705,143000,25443714,781,781,781,781,0
20240705,142900,25443714,781,781,781,781,0
20240705,142800,25443714,781,781,781,781,0
20240705,142700,25443714,781,781,781,781,0
20240705,142600,25443714,781,781,781,781,0
20240705,142500,25443714,781,781,781,781,0
20240705,142400,25443714,781,781,781,781,0
20240705,142300,25443714,781,781,781,781,0
20240705,142200,25443714,781,781,781,781,0
20240705,142100,25443714,781,781,781,781,0
20240705,142000,25443714,781,781,781,781,0
20240705,141900,25443714,781,781,781,781,0
20240705,141800,25443714,781,781,781,781,0
20240705,141700,25443714,781,781,781,781,0
20240705,141600,25443714,781,781,781,781,0
20240705,141500,25443714,781,781,781,781,0
20240705,141400,25443714,781,781,781,781,0
20240705,141300,25443714,781,781,781,781,0
20240705,141200,25443714,781,781,781,781,0
20240705,141100,25443714,781,781,781,781,0
20240705,141000,25443714,781,781,781,781,0
20240705,140900,25443714,781,781,781,781,30
20240705,140800,25420284,781,781,781,781,0
20240705,140700,25420284,781,781,781,781,0
20240705,140600,25420284,781,781,781,781,1
20240705,140500,25419503,774,774,774,774,0
20240705,140400,25419503,774,774,774,774,0
20240705,140300,25419503,774,774,774,774,0
20240705,140200,25419503,774,774,774,774,0
20240705,140100,25419503,774,774,774,774,0
20240705,140000,25419503,774,774,774,774,0
20240705,135900,25419503,774,774,774,774,0
20240705,135800,25419503,774,774,774,774,0
20240705,135700,25419503,774,774,774,774,0
20240705,135600,25419503,774,774,774,774,1
20240705,135500,25418729,781,781,781,781,0
20240705,135400,25418729,781,781,781,781,0
20240705,135300,25418729,781,781,781,781,0
20240705,135200,25418729,781,781,781,781,0
20240705,135100,25418729,781,781,781,781,0
20240705,135000,25418729,781,781,781,781,0
20240705,134900,25418729,781,781,781,781,0
20240705,134800,25418729,781,781,781,781,0
20240705,134700,25418729,781,781,781,781,0
20240705,134600,25418729,781,781,781,781,0
20240705,134500,25418729,781,781,781,781,0
20240705,134400,25418729,781,781,781,781,0
20240705,134300,25418729,781,781,781,781,0
20240705,134200,25418729,781,781,781,781,0
20240705,134100,25418729,781,781,781,781,0
20240705,134000,25418729,781,781,781,781,0
20240705,133900,25418729,781,781,781,781,0
20240705,133800,25418729,781,781,781,781,0
20240705,133700,25418729,781,781,781,781,0
20240705,133600,25418729,781,781,781,781,0
20240705,133500,25418729,781,781,781,781,0
20240705,133400,25418729,781,781,781,781,0
20240705,133300,25418729,781,781,781,781,0
20240705,133200,25418729,781,781,781,781,0
20240705,133100,25418729,781,781,781,781,0
20240705,133000,25418729,781,781,781,781,0
20240705,132900,25418729,781,781,781,781,0
20240705,132800,25418729,781,781,781,781,0
20240705,132700,25418729,781,781,781,781,0
20240705,132600,25418729,781,781,781,781,0
20240705,132500,25418729,781,781,781,781,0
20240705,132400,25418729,781,781,781,781,0
20240705,132300,25418729,781,781,781,781,0
20240705,132200,25418729,781,781,781,781,0
20240705,132100,25418729,781,781,781,781,0
20240705,132000,25418729,781,781,781,781,0
20240705,131900,25418729,781,781,781,781,0
20240705,131800,25418729,781,781,781,781,0
20240705,131700,25418729,781,781,781,781,0
20240705,131600,25418729,781,781,781,781,0
20240705,131500,25418729,781,781,781,781,0
20240705,131400,25418729,781,781,781,781,0
20240705,131300,25418729,781,781,781,781,0
20240705,131200,25418729,781,781,781,781,0
20240705,131100,25418729,781,781,781,781,0
20240705,131000,25418729,781,781,781,781,1
20240705,130900,25417948,774,774,774,774,0
20240705,130800,25417948,774,774,774,774,49
20240705,130700,25380022,775,775,775,775,0
20240705,130600,25380022,775,775,775,775,0
20240705,130500,25380022,775,775,775,775,0
20240705,130400,25380022,775,775,775,775,0
20240705,130300,25380022,775,775,775,775,0
20240705,130200,25380022,775,775,775,775,18
20240705,130100,25366072,775,775,775,775,0
20240705,130000,25366072,775,775,775,775,0
20240705,125900,25366072,775,775,775,775,0
20240705,125800,25366072,775,775,775,775,0
20240705,125700,25366072,775,775,775,775,0
20240705,125600,25366072,775,775,775,775,0
20240705,125500,25366072,775,776,776,775,3000
20240705,125400,23041035,775,781,781,775,10000
20240705,125300,15265893,780,780,780,780,0
20240705,125200,15265893,780,780,780,780,0
20240705,125100,15265893,780,780,780,780,0
20240705,125000,15265893,780,780,780,780,0
20240705,124900,15265893,780,780,780,780,0
20240705,124800,15265893,780,780,780,780,0
20240705,124700,15265893,780,780,780,780,15086
20240705,124600,3498813,775,775,775,775,0
20240705,124500,3498813,775,775,775,775,0
20240705,124400,3498813,775,775,775,775,0
20240705,124300,3498813,775,775,775,775,0
20240705,124200,3498813,775,775,775,775,0
20240705,124100,3498813,775,775,775,775,0
20240705,124000,3498813,775,775,775,775,0
20240705,123900,3498813,775,775,775,775,0
20240705,123800,3498813,775,775,775,775,0
20240705,123700,3498813,775,775,775,775,0
20240705,123600,3498813,775,775,775,775,0
20240705,123500,3498813,775,775,775,775,0
20240705,123400,3498813,775,775,775,775,0
20240705,123300,3498813,775,775,775,775,0
20240705,123200,3498813,775,775,775,775,0
20240705,123100,3498813,775,775,775,775,0
20240705,123000,3498813,775,775,775,775,0
20240705,122900,3498813,775,775,775,775,0
20240705,122800,3498813,775,775,775,775,0
20240705,122700,3498813,775,775,775,775,0
20240705,122600,3498813,775,775,775,775,1
20240705,122500,3498038,775,775,775,775,0
20240705,122400,3498038,775,775,775,775,0
20240705,122300,3498038,775,775,775,775,0
20240705,122200,3498038,775,775,775,775,0
20240705,122100,3498038,775,775,775,775,0
20240705,122000,3498038,775,775,775,775,0
20240705,121900,3498038,775,775,775,775,0
20240705,121800,3498038,775,775,775,775,0
20240705,121700,3498038,775,775,775,775,0
20240705,121600,3498038,775,775,775,775,0
20240705,121500,3498038,775,775,775,775,0
20240705,121400,3498038,775,775,775,775,0
20240705,121300,3498038,775,775,775,775,5
20240705,121200,3494163,775,775,775,775,0
20240705,121100,3494163,775,775,775,775,0
20240705,121000,3494163,775,775,775,775,0
20240705,120900,3494163,775,775,775,775,0
20240705,120800,3494163,775,775,775,775,0
20240705,120700,3494163,775,775,775,775,0
20240705,120600,3494163,775,775,775,775,51
20240705,120500,3454638,775,775,775,775,0
20240705,120400,3454638,775,775,775,775,0
20240705,120300,3454638,775,775,775,775,0
20240705,120200,3454638,775,775,775,775,0
20240705,120100,3454638,775,775,775,775,29
20240705,120000,3432163,775,775,775,775,2
20240705,115900,3430613,779,779,779,779,0
20240705,115800,3430613,779,779,779,779,0
20240705,115700,3430613,779,779,779,779,0
20240705,115600,3430613,779,779,779,779,0
20240705,115500,3430613,779,779,779,779,0
20240705,115400,3430613,779,779,779,779,0
20240705,115300,3430613,779,779,779,779,0
20240705,115200,3430613,779,779,779,779,0
20240705,115100,3430613,779,779,779,779,0
20240705,115000,3430613,779,779,779,779,0
20240705,114900,3430613,779,779,779,779,1
20240705,114800,3429834,779,779,779,779,0
20240705,114700,3429834,779,779,779,779,0
20240705,114600,3429834,779,779,779,779,0
20240705,114500,3429834,779,779,779,779,0
20240705,114400,3429834,779,779,779,779,0
20240705,114300,3429834,779,779,779,779,0
20240705,114200,3429834,779,779,779,779,0
20240705,114100,3429834,779,779,779,779,0
20240705,114000,3429834,779,779,779,779,0
20240705,113900,3429834,779,779,779,779,0
20240705,113800,3429834,779,779,779,779,0
20240705,113700,3429834,779,779,779,779,0
20240705,113600,3429834,779,779,779,779,1
20240705,113500,3429055,780,780,780,780,0
20240705,113400,3429055,780,780,780,780,0
20240705,113300,3429055,780,780,780,780,0
20240705,113200,3429055,780,780,780,780,0
20240705,113100,3429055,780,780,780,780,0
20240705,113000,3429055,780,780,780,780,0
20240705,112900,3429055,780,780,780,780,0
20240705,112800,3429055,780,780,780,780,0
20240705,112700,3429055,780,780,780,780,0
20240705,112600,3429055,780,780,780,780,0
20240705,112500,3429055,780,780,780,780,0
20240705,112400,3429055,780,780,780,780,0
20240705,112300,3429055,780,780,780,780,0
20240705,112200,3429055,780,780,780,780,0
20240705,112100,3429055,780,780,780,780,0
20240705,112000,3429055,780,780,780,780,0
20240705,111900,3429055,780,780,780,780,0
20240705,111800,3429055,780,780,780,780,0
20240705,111700,3429055,780,780,780,780,0
20240705,111600,3429055,780,780,780,780,0
20240705,111500,3429055,780,780,780,780,0
20240705,111400,3429055,780,780,780,780,0
20240705,111300,3429055,780,780,780,780,0
20240705,111200,3429055,780,780,780,780,0
20240705,111100,3429055,780,780,780,780,0
20240705,111000,3429055,780,780,780,780,0
20240705,110900,3429055,780,780,780,780,0
20240705,110800,3429055,780,780,780,780,0
20240705,110700,3429055,780,780,780,780,0
20240705,110600,3429055,780,780,780,780,0
20240705,110500,3429055,780,780,780,780,0
20240705,110400,3429055,780,780,780,780,0
20240705,110300,3429055,780,780,780,780,0
20240705,110200,3429055,780,780,780,780,0
20240705,110100,3429055,780,780,780,780,0
20240705,110000,3429055,780,780,780,780,0
20240705,105900,3429055,780,780,780,780,0
20240705,105800,3429055,780,780,780,780,0
20240705,105700,3429055,780,780,780,780,3
20240705,105600,3426715,780,780,780,780,0
20240705,105500,3426715,780,780,780,780,2
20240705,105400,3425155,782,782,782,782,0
20240705,105300,3425155,782,782,782,782,0
20240705,105200,3425155,782,782,782,782,0
20240705,105100,3425155,782,782,782,782,0
20240705,105000,3425155,782,782,782,782,0
20240705,104900,3425155,782,782,782,782,0
20240705,104800,3425155,782,782,782,782,0
20240705,104700,3425155,782,782,782,782,0
20240705,104600,3425155,782,782,782,782,0
20240705,104500,3425155,782,782,782,782,0
20240705,104400,3425155,782,782,782,782,0
20240705,104300,3425155,782,782,782,782,0
20240705,104200,3425155,782,782,782,782,0
20240705,104100,3425155,782,782,782,782,0
20240705,104000,3425155,782,782,782,782,0
20240705,103900,3425155,782,782,782,782,0
20240705,103800,3425155,782,782,782,782,0
20240705,103700,3425155,782,782,782,782,0
20240705,103600,3425155,782,782,782,782,0
20240705,103500,3425155,782,782,782,782,0
20240705,103400,3425155,782,782,782,782,0
20240705,103300,3425155,782,782,782,782,0
20240705,103200,3425155,782,782,782,782,0
20240705,103100,3425155,782,782,782,782,0
20240705,103000,3425155,782,782,782,782,0
20240705,102900,3425155,782,782,782,782,0
20240705,102800,3425155,782,782,782,782,0
20240705,102700,3425155,782,782,782,782,0
20240705,102600,3425155,782,782,782,782,330
20240705,102500,3167095,784,784,784,784,0
20240705,102400,3167095,784,784,784,784,0
20240705,102300,3167095,784,784,784,784,30
20240705,102200,3143575,784,784,784,784,0
20240705,102100,3143575,784,784,784,784,0
20240705,102000,3143575,784,784,784,784,0
20240705,101900,3143575,784,784,784,784,0
20240705,101800,3143575,784,784,784,784,0
20240705,101700,3143575,784,784,784,784,0
20240705,101600,3143575,784,784,784,784,0
20240705,101500,3143575,784,784,784,784,20
20240705,101400,3127895,784,784,784,784,70
20240705,101300,3073015,784,784,784,784,0
20240705,101200,3073015,784,784,784,784,20
20240705,101100,3057335,784,784,784,784,0
20240705,101000,3057335,784,784,784,784,2
20240705,100900,3055767,784,784,784,784,0
20240705,100800,3055767,784,783,784,783,22
20240705,100700,3038522,782,782,782,782,0
20240705,100600,3038522,782,782,782,782,1
20240705,100500,3037740,783,783,783,783,0
20240705,100400,3037740,783,783,783,783,0
20240705,100300,3037740,783,783,783,783,0
20240705,100200,3037740,783,783,783,783,0
20240705,100100,3037740,783,783,783,783,0
20240705,100000,3037740,783,783,783,783,0
20240705,095900,3037740,783,783,783,783,0
20240705,095800,3037740,783,783,783,783,0
20240705,095700,3037740,783,783,783,783,0
20240705,095600,3037740,783,783,783,783,0
20240705,095500,3037740,783,783,783,783,0
20240705,095400,3037740,783,783,783,783,1
20240705,095300,3036957,779,779,779,779,0
20240705,095200,3036957,779,779,779,779,0
20240705,095100,3036957,779,779,779,779,0
20240705,095000,3036957,779,779,779,779,120
20240705,094900,2943477,783,783,783,783,0
20240705,094800,2943477,783,783,783,783,0
20240705,094700,2943477,783,783,783,783,0
20240705,094600,2943477,783,783,783,783,0
20240705,094500,2943477,783,783,783,783,1
20240705,094400,2942694,783,783,783,783,5
20240705,094300,2938779,783,783,783,783,0
20240705,094200,2938779,783,783,783,783,0
20240705,094100,2938779,783,783,783,783,0
20240705,094000,2938779,783,783,783,783,0
20240705,093900,2938779,783,783,783,783,0
20240705,093800,2938779,783,783,783,783,0
20240705,093700,2938779,783,783,783,783,0
20240705,093600,2938779,783,783,783,783,0
20240705,093500,2938779,783,783,783,783,2
20240705,093400,2937213,784,784,784,784,0
20240705,093300,2937213,784,784,784,784,0
20240705,093200,2937213,784,784,784,784,209
20240705,093100,2773357,784,784,784,784,0
20240705,093000,2773357,784,785,785,784,115
20240705,092900,2683122,785,785,785,785,1
20240705,092800,2682337,785,785,785,785,114
20240705,092700,2592847,784,784,784,784,1512
20240705,092600,1407439,784,784,784,784,0
20240705,092500,1407439,784,784,784,784,0
20240705,092400,1407439,784,784,784,784,0
20240705,092300,1407439,784,784,784,784,0
20240705,092200,1407439,784,784,784,784,0
20240705,092100,1407439,784,784,784,784,0
20240705,092000,1407439,784,784,784,784,1
20240705,091900,1406655,785,785,785,785,0
20240705,091800,1406655,785,785,785,785,0
20240705,091700,1406655,785,785,785,785,0
20240705,091600,1406655,785,785,785,785,0
20240705,091500,1406655,785,785,785,785,10
20240705,091400,1398805,786,786,786,786,0
20240705,091300,1398805,786,786,786,786,0
20240705,091200,1398805,786,786,786,786,0
20240705,091100,1398805,786,786,786,786,0
20240705,091000,1398805,786,786,786,786,0
20240705,090900,1398805,786,786,786,786,0
20240705,090800,1398805,786,786,786,786,0
20240705,090700,1398805,786,786,786,786,0
20240705,090600,1398805,786,782,786,782,10
20240705,090500,1390969,781,778,781,778,11
20240705,090400,1382400,768,768,768,768,0
20240705,090300,1382400,768,768,768,768,0
20240705,090200,1382400,768,768,768,768,0
20240705,090100,1382400,768,768,768,768,0
20240705,090000,1382400,768,768,768,768,1800