stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240715,183800,51482245,526,526,526,526,2266
20240715,183700,51482245,526,526,526,526,0
20240715,183600,51482245,526,526,526,526,0
20240715,183500,51482245,526,526,526,526,0
20240715,183400,51482245,526,526,526,526,0
20240715,183300,51482245,526,526,526,526,0
20240715,183200,51482245,526,526,526,526,0
20240715,183100,51482245,526,526,526,526,0
20240715,183000,51482245,526,526,526,526,0
20240715,182900,51482245,526,526,526,526,0
20240715,182800,51482245,526,526,526,526,0
20240715,182700,51482245,526,526,526,526,0
20240715,182600,51482245,526,526,526,526,0
20240715,182500,51482245,526,526,526,526,0
20240715,182400,51482245,526,526,526,526,0
20240715,182300,51482245,526,526,526,526,0
20240715,182200,51482245,526,526,526,526,0
20240715,182100,51482245,526,526,526,526,0
20240715,182000,51482245,526,526,526,526,0
20240715,181900,51482245,526,526,526,526,0
20240715,181800,51482245,526,526,526,526,0
20240715,181700,51482245,526,526,526,526,0
20240715,181600,51482245,526,526,526,526,0
20240715,181500,51482245,526,526,526,526,0
20240715,181400,51482245,526,526,526,526,0
20240715,181300,51482245,526,526,526,526,0
20240715,181200,51482245,526,526,526,526,0
20240715,181100,51482245,526,526,526,526,0
20240715,181000,51482245,526,526,526,526,0
20240715,180900,51482245,526,526,526,526,0
20240715,180800,51482245,526,526,526,526,2266
20240715,180700,51482245,526,526,526,526,0
20240715,180600,51482245,526,526,526,526,0
20240715,180500,51482245,526,526,526,526,0
20240715,180400,51482245,526,526,526,526,0
20240715,180300,51482245,526,526,526,526,0
20240715,180200,51482245,526,526,526,526,0
20240715,180100,51482245,526,526,526,526,0
20240715,180000,51482245,526,526,526,526,0
20240715,175900,51482245,526,526,526,526,0
20240715,175800,51482245,526,526,526,526,0
20240715,175700,51482245,526,526,526,526,0
20240715,175600,51482245,526,526,526,526,0
20240715,175500,51482245,526,526,526,526,0
20240715,175400,51482245,526,526,526,526,0
20240715,175300,51482245,526,526,526,526,0
20240715,175200,51482245,526,526,526,526,0
20240715,175100,51482245,526,526,526,526,0
20240715,175000,51482245,526,526,526,526,0
20240715,174900,51482245,526,526,526,526,0
20240715,174800,51482245,526,526,526,526,0
20240715,174700,51482245,526,526,526,526,0
20240715,174600,51482245,526,526,526,526,0
20240715,174500,51482245,526,526,526,526,0
20240715,174400,51482245,526,526,526,526,0
20240715,174300,51482245,526,526,526,526,0
20240715,174200,51482245,526,526,526,526,0
20240715,174100,51482245,526,526,526,526,0
20240715,174000,51482245,526,526,526,526,0
20240715,173900,51482245,526,526,526,526,0
20240715,173800,51482245,526,526,526,526,2266
20240715,173700,51482245,526,526,526,526,0
20240715,173600,51482245,526,526,526,526,0
20240715,173500,51482245,526,526,526,526,0
20240715,173400,51482245,526,526,526,526,0
20240715,173300,51482245,526,526,526,526,0
20240715,173200,51482245,526,526,526,526,0
20240715,173100,51482245,526,526,526,526,0
20240715,173000,51482245,526,526,526,526,0
20240715,172900,51482245,526,526,526,526,0
20240715,172800,51482245,526,526,526,526,0
20240715,172700,51482245,526,526,526,526,0
20240715,172600,51482245,526,526,526,526,0
20240715,172500,51482245,526,526,526,526,0
20240715,172400,51482245,526,526,526,526,0
20240715,172300,51482245,526,526,526,526,0
20240715,172200,51482245,526,526,526,526,0
20240715,172100,51482245,526,526,526,526,0
20240715,172000,51482245,526,526,526,526,0
20240715,171900,51482245,526,526,526,526,0
20240715,171800,51482245,526,526,526,526,0
20240715,171700,51482245,526,526,526,526,0
20240715,171600,51482245,526,526,526,526,0
20240715,171500,51482245,526,526,526,526,0
20240715,171400,51482245,526,526,526,526,0
20240715,171300,51482245,526,526,526,526,0
20240715,171200,51482245,526,526,526,526,0
20240715,171100,51482245,526,526,526,526,0
20240715,171000,51482245,526,526,526,526,0
20240715,170900,51482245,526,526,526,526,0
20240715,170800,51482245,526,526,526,526,2266
20240715,170700,51482245,526,526,526,526,0
20240715,170600,51482245,526,526,526,526,0
20240715,170500,51482245,526,526,526,526,0
20240715,170400,51482245,526,526,526,526,0
20240715,170300,51482245,526,526,526,526,0
20240715,170200,51482245,526,526,526,526,0
20240715,170100,51482245,526,526,526,526,0
20240715,170000,51482245,526,526,526,526,0
20240715,165900,51482245,526,526,526,526,0
20240715,165800,51482245,526,526,526,526,0
20240715,165700,51482245,526,526,526,526,0
20240715,165600,51482245,526,526,526,526,0
20240715,165500,51482245,526,526,526,526,0
20240715,165400,51482245,526,526,526,526,0
20240715,165300,51482245,526,526,526,526,0
20240715,165200,51482245,526,526,526,526,0
20240715,165100,51482245,526,526,526,526,0
20240715,165000,51482245,526,526,526,526,0
20240715,164900,51482245,526,526,526,526,0
20240715,164800,51482245,526,526,526,526,0
20240715,164700,51482245,526,526,526,526,0
20240715,164600,51482245,526,526,526,526,0
20240715,164500,51482245,526,526,526,526,0
20240715,164400,51482245,526,526,526,526,0
20240715,164300,51482245,526,526,526,526,0
20240715,164200,51482245,526,526,526,526,0
20240715,164100,51482245,526,526,526,526,0
20240715,164000,51482245,526,526,526,526,0
20240715,163900,51482245,526,526,526,526,0
20240715,163800,51482245,526,526,526,526,2266
20240715,163700,51482245,526,526,526,526,0
20240715,163600,51482245,526,526,526,526,0
20240715,163500,51482245,526,526,526,526,0
20240715,163400,51482245,526,526,526,526,0
20240715,163300,51482245,526,526,526,526,0
20240715,163200,51482245,526,526,526,526,0
20240715,163100,51482245,526,526,526,526,0
20240715,163000,51482245,526,526,526,526,0
20240715,162900,51482245,526,526,526,526,0
20240715,162800,51482245,526,526,526,526,0
20240715,162700,51482245,526,526,526,526,0
20240715,162600,51482245,526,526,526,526,0
20240715,162500,51482245,526,526,526,526,0
20240715,162400,51482245,526,526,526,526,0
20240715,162300,51482245,526,526,526,526,0
20240715,162200,51482245,526,526,526,526,0
20240715,162100,51482245,526,526,526,526,0
20240715,162000,51482245,526,526,526,526,0
20240715,161900,51482245,526,526,526,526,0
20240715,161800,51482245,526,526,526,526,0
20240715,161700,51482245,526,526,526,526,0
20240715,161600,51482245,526,526,526,526,0
20240715,161500,51482245,526,526,526,526,0
20240715,161400,51482245,526,526,526,526,0
20240715,161300,51482245,526,526,526,526,0
20240715,161200,51482245,526,526,526,526,0
20240715,161100,51482245,526,526,526,526,0
20240715,161000,51482245,526,526,526,526,0
20240715,160900,51482245,526,526,526,526,0
20240715,160800,51482245,526,526,526,526,2266
20240715,160700,51482245,526,526,526,526,0
20240715,160600,51482245,526,526,526,526,0
20240715,160500,51482245,526,526,526,526,0
20240715,160400,51482245,526,526,526,526,0
20240715,160300,51482245,526,526,526,526,0
20240715,160200,51482245,526,526,526,526,0
20240715,160100,51482245,526,526,526,526,0
20240715,160000,51482245,526,526,526,526,0
20240715,155900,51482245,526,526,526,526,0
20240715,155800,51482245,526,526,526,526,0
20240715,155700,51482245,526,526,526,526,0
20240715,155600,51482245,526,526,526,526,0
20240715,155500,51482245,526,526,526,526,0
20240715,155400,51482245,526,526,526,526,0
20240715,155300,51482245,526,526,526,526,0
20240715,155200,51482245,526,526,526,526,0
20240715,155100,51482245,526,526,526,526,0
20240715,155000,51482245,526,526,526,526,0
20240715,154900,51482245,526,526,526,526,0
20240715,154800,51482245,526,526,526,526,0
20240715,154700,51482245,526,526,526,526,0
20240715,154600,51482245,526,526,526,526,0
20240715,154500,51482245,526,526,526,526,0
20240715,154400,51482245,526,526,526,526,0
20240715,154300,51482245,526,526,526,526,0
20240715,154200,51482245,526,526,526,526,0
20240715,154100,51482245,526,526,526,526,0
20240715,154000,51482245,526,526,526,526,0
20240715,153900,51482245,526,526,526,526,0
20240715,153800,51482245,526,526,526,526,2266
20240715,153700,51482245,526,526,526,526,0
20240715,153600,51482245,526,526,526,526,0
20240715,153500,51482245,526,526,526,526,0
20240715,153400,51482245,526,526,526,526,0
20240715,153300,51482245,526,526,526,526,0
20240715,153200,51482245,526,526,526,526,0
20240715,153100,51482245,526,526,526,526,0
20240715,153000,51482245,526,526,526,526,2266
20240715,152900,50290329,524,524,524,524,0
20240715,152800,50290329,524,524,524,524,0
20240715,152700,50290329,524,524,524,524,0
20240715,152600,50290329,524,524,524,524,0
20240715,152500,50290329,524,524,524,524,0
20240715,152400,50290329,524,524,524,524,0
20240715,152300,50290329,524,524,524,524,0
20240715,152200,50290329,524,524,524,524,0
20240715,152100,50290329,524,524,524,524,0
20240715,152000,50290329,524,524,524,524,0
20240715,151900,50290329,524,526,526,524,2039
20240715,151800,49221891,526,526,526,526,0
20240715,151700,49221891,526,526,526,526,50
20240715,151600,49195591,524,524,524,524,0
20240715,151500,49195591,524,524,524,524,551
20240715,151400,48906867,527,527,527,527,0
20240715,151300,48906867,527,527,527,527,0
20240715,151200,48906867,527,527,527,527,0
20240715,151100,48906867,527,527,527,527,0
20240715,151000,48906867,527,527,527,527,0
20240715,150900,48906867,527,525,527,525,50
20240715,150800,48880519,524,524,524,524,0
20240715,150700,48880519,524,524,524,524,0
20240715,150600,48880519,524,524,524,524,959
20240715,150500,48378003,525,525,525,525,0
20240715,150400,48378003,525,525,525,525,1
20240715,150300,48377478,525,525,525,525,0
20240715,150200,48377478,525,525,525,525,0
20240715,150100,48377478,525,525,525,525,40
20240715,150000,48356478,524,524,524,524,0
20240715,145900,48356478,524,524,524,524,0
20240715,145800,48356478,524,524,524,524,1
20240715,145700,48355954,527,527,527,527,0
20240715,145600,48355954,527,527,527,527,0
20240715,145500,48355954,527,527,527,527,0
20240715,145400,48355954,527,527,527,527,0
20240715,145300,48355954,527,527,527,527,2000
20240715,145200,47301954,527,527,527,527,0
20240715,145100,47301954,527,527,527,527,0
20240715,145000,47301954,527,527,527,527,0
20240715,144900,47301954,527,527,527,527,0
20240715,144800,47301954,527,527,527,527,0
20240715,144700,47301954,527,527,527,527,0
20240715,144600,47301954,527,527,527,527,0
20240715,144500,47301954,527,527,527,527,0
20240715,144400,47301954,527,527,527,527,0
20240715,144300,47301954,527,527,527,527,0
20240715,144200,47301954,527,527,527,527,0
20240715,144100,47301954,527,527,527,527,0
20240715,144000,47301954,527,527,527,527,0
20240715,143900,47301954,527,527,527,527,0
20240715,143800,47301954,527,527,527,527,0
20240715,143700,47301954,527,527,527,527,0
20240715,143600,47301954,527,527,527,527,0
20240715,143500,47301954,527,527,527,527,0
20240715,143400,47301954,527,527,527,527,130
20240715,143300,47233444,527,527,527,527,0
20240715,143200,47233444,527,527,527,527,0
20240715,143100,47233444,527,527,527,527,0
20240715,143000,47233444,527,527,527,527,0
20240715,142900,47233444,527,527,527,527,60
20240715,142800,47201824,527,527,527,527,0
20240715,142700,47201824,527,527,527,527,0
20240715,142600,47201824,527,527,527,527,0
20240715,142500,47201824,527,527,527,527,0
20240715,142400,47201824,527,527,527,527,0
20240715,142300,47201824,527,527,527,527,0
20240715,142200,47201824,527,527,527,527,0
20240715,142100,47201824,527,527,527,527,1
20240715,142000,47201297,523,523,523,523,0
20240715,141900,47201297,523,523,523,523,0
20240715,141800,47201297,523,523,523,523,0
20240715,141700,47201297,523,523,523,523,0
20240715,141600,47201297,523,523,523,523,0
20240715,141500,47201297,523,523,523,523,0
20240715,141400,47201297,523,523,523,523,0
20240715,141300,47201297,523,523,523,523,0
20240715,141200,47201297,523,526,526,523,10883
20240715,141100,41502080,526,526,526,526,0
20240715,141000,41502080,526,526,526,526,0
20240715,140900,41502080,526,526,526,526,0
20240715,140800,41502080,526,526,526,526,0
20240715,140700,41502080,526,526,526,526,0
20240715,140600,41502080,526,526,526,526,0
20240715,140500,41502080,526,526,526,526,500
20240715,140400,41239080,527,527,527,527,0
20240715,140300,41239080,527,527,527,527,0
20240715,140200,41239080,527,527,527,527,0
20240715,140100,41239080,527,527,527,527,0
20240715,140000,41239080,527,527,527,527,0
20240715,135900,41239080,527,527,527,527,1
20240715,135800,41238553,527,527,527,527,0
20240715,135700,41238553,527,527,527,527,0
20240715,135600,41238553,527,527,527,527,3
20240715,135500,41236972,527,527,527,527,1
20240715,135400,41236445,526,526,526,526,0
20240715,135300,41236445,526,526,526,526,0
20240715,135200,41236445,526,526,526,526,0
20240715,135100,41236445,526,526,526,526,0
20240715,135000,41236445,526,526,526,526,0
20240715,134900,41236445,526,526,526,526,0
20240715,134800,41236445,526,526,526,526,0
20240715,134700,41236445,526,526,526,526,0
20240715,134600,41236445,526,526,526,526,0
20240715,134500,41236445,526,526,526,526,0
20240715,134400,41236445,526,526,526,526,250
20240715,134300,41104945,527,527,527,527,0
20240715,134200,41104945,527,527,527,527,0
20240715,134100,41104945,527,527,527,527,6
20240715,134000,41101783,527,527,527,526,1026
20240715,133900,40562081,526,526,526,526,0
20240715,133800,40562081,526,526,526,526,20
20240715,133700,40551561,526,526,526,526,255
20240715,133600,40417431,526,526,526,526,0
20240715,133500,40417431,526,526,526,526,13
20240715,133400,40410593,526,526,526,526,0
20240715,133300,40410593,526,526,526,526,0
20240715,133200,40410593,526,526,526,526,0
20240715,133100,40410593,526,526,526,526,100
20240715,133000,40357993,526,526,526,526,143
20240715,132900,40282775,525,525,525,525,0
20240715,132800,40282775,525,525,525,525,71
20240715,132700,40245500,525,525,525,525,0
20240715,132600,40245500,525,525,525,525,0
20240715,132500,40245500,525,525,525,525,0
20240715,132400,40245500,525,525,525,525,0
20240715,132300,40245500,525,525,525,525,0
20240715,132200,40245500,525,525,525,525,0
20240715,132100,40245500,525,525,525,525,0
20240715,132000,40245500,525,525,525,525,0
20240715,131900,40245500,525,525,525,525,0
20240715,131800,40245500,525,525,525,525,0
20240715,131700,40245500,525,525,525,525,0
20240715,131600,40245500,525,525,525,525,0
20240715,131500,40245500,525,525,525,525,0
20240715,131400,40245500,525,525,525,525,0
20240715,131300,40245500,525,525,525,525,0
20240715,131200,40245500,525,525,525,525,0
20240715,131100,40245500,525,525,525,525,0
20240715,131000,40245500,525,525,525,525,0
20240715,130900,40245500,525,525,525,525,100
20240715,130800,40193000,525,525,525,525,0
20240715,130700,40193000,525,525,525,525,0
20240715,130600,40193000,525,525,525,525,0
20240715,130500,40193000,525,525,525,525,0
20240715,130400,40193000,525,525,525,525,0
20240715,130300,40193000,525,525,525,525,0
20240715,130200,40193000,525,525,525,525,209
20240715,130100,40083275,526,526,526,526,0
20240715,130000,40083275,526,526,526,526,0
20240715,125900,40083275,526,526,526,526,0
20240715,125800,40083275,526,526,526,526,0
20240715,125700,40083275,526,526,526,526,57
20240715,125600,40053293,526,526,526,526,0
20240715,125500,40053293,526,526,526,526,0
20240715,125400,40053293,526,526,526,526,0
20240715,125300,40053293,526,526,526,526,1
20240715,125200,40052767,526,526,526,526,1
20240715,125100,40052241,526,526,526,526,0
20240715,125000,40052241,526,526,526,526,347
20240715,124900,39869719,526,526,526,526,0
20240715,124800,39869719,526,526,526,526,0
20240715,124700,39869719,526,526,526,526,4
20240715,124600,39867615,526,526,526,526,0
20240715,124500,39867615,526,526,526,526,31
20240715,124400,39851309,527,527,527,527,0
20240715,124300,39851309,527,527,527,527,11
20240715,124200,39845512,527,527,527,527,0
20240715,124100,39845512,527,527,527,527,0
20240715,124000,39845512,527,527,527,527,0
20240715,123900,39845512,527,527,527,527,18
20240715,123800,39836026,527,527,527,527,0
20240715,123700,39836026,527,527,527,527,10
20240715,123600,39830756,527,527,527,527,0
20240715,123500,39830756,527,527,527,527,0
20240715,123400,39830756,527,527,527,527,0
20240715,123300,39830756,527,527,527,527,0
20240715,123200,39830756,527,527,527,527,50
20240715,123100,39804406,525,525,525,525,0
20240715,123000,39804406,525,525,525,525,0
20240715,122900,39804406,525,525,525,525,0
20240715,122800,39804406,525,526,526,525,1772
20240715,122700,38872950,525,525,525,525,0
20240715,122600,38872950,525,525,525,525,1393
20240715,122500,38141625,525,525,525,525,0
20240715,122400,38141625,525,525,525,525,0
20240715,122300,38141625,525,525,525,525,0
20240715,122200,38141625,525,525,525,525,0
20240715,122100,38141625,525,525,525,525,0
20240715,122000,38141625,525,525,525,525,0
20240715,121900,38141625,525,525,525,525,0
20240715,121800,38141625,525,525,525,525,0
20240715,121700,38141625,525,525,525,525,1
20240715,121600,38141100,526,526,526,526,0
20240715,121500,38141100,526,526,526,526,0
20240715,121400,38141100,526,526,526,526,2
20240715,121300,38140048,525,525,525,525,0
20240715,121200,38140048,525,525,525,525,0
20240715,121100,38140048,525,525,525,525,0
20240715,121000,38140048,525,525,525,525,0
20240715,120900,38140048,525,525,525,525,0
20240715,120800,38140048,525,525,525,525,58
20240715,120700,38109598,525,525,525,525,0
20240715,120600,38109598,525,526,526,525,3945
20240715,120500,36035473,525,525,525,525,0
20240715,120400,36035473,525,525,525,525,0
20240715,120300,36035473,525,525,525,525,0
20240715,120200,36035473,525,525,525,525,0
20240715,120100,36035473,525,525,525,525,0
20240715,120000,36035473,525,525,525,525,0
20240715,115900,36035473,525,525,525,525,0
20240715,115800,36035473,525,525,525,525,1
20240715,115700,36034948,526,526,526,526,0
20240715,115600,36034948,526,526,526,526,0
20240715,115500,36034948,526,526,526,526,0
20240715,115400,36034948,526,526,526,526,302
20240715,115300,35876096,526,526,526,526,0
20240715,115200,35876096,526,526,526,526,0
20240715,115100,35876096,526,526,526,526,0
20240715,115000,35876096,526,526,526,526,1
20240715,114900,35875570,526,526,526,526,190
20240715,114800,35775630,526,526,526,526,0
20240715,114700,35775630,526,526,526,526,0
20240715,114600,35775630,526,526,526,526,0
20240715,114500,35775630,526,526,526,526,0
20240715,114400,35775630,526,526,526,526,10
20240715,114300,35770370,526,526,526,526,0
20240715,114200,35770370,526,526,526,526,0
20240715,114100,35770370,526,526,526,526,0
20240715,114000,35770370,526,526,526,526,0
20240715,113900,35770370,526,526,526,526,0
20240715,113800,35770370,526,526,526,526,0
20240715,113700,35770370,526,526,526,526,0
20240715,113600,35770370,526,526,526,526,0
20240715,113500,35770370,526,526,526,526,0
20240715,113400,35770370,526,526,526,526,0
20240715,113300,35770370,526,526,526,526,20
20240715,113200,35759850,526,526,526,526,0
20240715,113100,35759850,526,526,526,526,200
20240715,113000,35654650,526,526,526,526,0
20240715,112900,35654650,526,526,526,526,1
20240715,112800,35654124,525,525,525,525,0
20240715,112700,35654124,525,525,525,525,0
20240715,112600,35654124,525,525,525,525,0
20240715,112500,35654124,525,525,525,525,0
20240715,112400,35654124,525,525,525,525,0
20240715,112300,35654124,525,525,525,525,1100
20240715,112200,35076624,525,525,525,525,0
20240715,112100,35076624,525,525,525,525,0
20240715,112000,35076624,525,525,525,525,0
20240715,111900,35076624,525,525,525,525,0
20240715,111800,35076624,525,525,525,525,0
20240715,111700,35076624,525,525,525,525,2887
20240715,111600,33560949,525,525,525,525,1369
20240715,111500,32842224,525,525,525,525,0
20240715,111400,32842224,525,525,525,525,0
20240715,111300,32842224,525,525,525,525,0
20240715,111200,32842224,525,525,525,525,0
20240715,111100,32842224,525,525,525,525,0
20240715,111000,32842224,525,525,525,525,0
20240715,110900,32842224,525,525,525,525,0
20240715,110800,32842224,525,525,525,525,0
20240715,110700,32842224,525,525,525,525,100
20240715,110600,32789724,521,521,521,521,0
20240715,110500,32789724,521,521,521,521,0
20240715,110400,32789724,521,521,521,521,0
20240715,110300,32789724,521,521,521,521,0
20240715,110200,32789724,521,521,521,521,0
20240715,110100,32789724,521,521,521,521,0
20240715,110000,32789724,521,521,521,521,0
20240715,105900,32789724,521,521,521,521,0
20240715,105800,32789724,521,523,523,521,5019
20240715,105700,30171836,522,522,522,522,0
20240715,105600,30171836,522,522,522,522,0
20240715,105500,30171836,522,522,522,522,0
20240715,105400,30171836,522,522,522,522,1
20240715,105300,30171314,523,523,523,523,0
20240715,105200,30171314,523,523,523,523,0
20240715,105100,30171314,523,523,523,523,402
20240715,105000,29961068,522,522,522,522,0
20240715,104900,29961068,522,522,522,522,0
20240715,104800,29961068,522,523,523,522,5000
20240715,104700,27350768,523,523,523,523,0
20240715,104600,27350768,523,523,523,523,0
20240715,104500,27350768,523,523,523,523,0
20240715,104400,27350768,523,523,523,523,0
20240715,104300,27350768,523,523,523,523,0
20240715,104200,27350768,523,523,523,523,100
20240715,104100,27298468,522,522,522,522,0
20240715,104000,27298468,522,523,523,522,2810
20240715,103900,25829324,523,523,523,523,0
20240715,103800,25829324,523,523,523,523,0
20240715,103700,25829324,523,523,523,523,0
20240715,103600,25829324,523,523,523,523,0
20240715,103500,25829324,523,523,523,523,0
20240715,103400,25829324,523,523,523,523,0
20240715,103300,25829324,523,523,523,523,0
20240715,103200,25829324,523,523,523,523,0
20240715,103100,25829324,523,523,523,523,415
20240715,103000,25612279,525,525,525,525,0
20240715,102900,25612279,525,525,525,525,20
20240715,102800,25601779,525,525,525,525,0
20240715,102700,25601779,525,525,525,525,3
20240715,102600,25600204,525,525,525,525,0
20240715,102500,25600204,525,525,525,525,0
20240715,102400,25600204,525,525,525,525,0
20240715,102300,25600204,525,525,525,525,0
20240715,102200,25600204,525,525,525,525,0
20240715,102100,25600204,525,525,525,525,0
20240715,102000,25600204,525,525,525,525,0
20240715,101900,25600204,525,525,525,525,0
20240715,101800,25600204,525,525,525,525,0
20240715,101700,25600204,525,525,525,525,0
20240715,101600,25600204,525,525,525,525,0
20240715,101500,25600204,525,525,525,525,0
20240715,101400,25600204,525,525,525,525,0
20240715,101300,25600204,525,525,525,525,0
20240715,101200,25600204,525,525,525,525,0
20240715,101100,25600204,525,525,525,525,0
20240715,101000,25600204,525,525,525,525,100
20240715,100900,25547704,525,524,525,524,100
20240715,100800,25495302,522,522,522,522,0
20240715,100700,25495302,522,522,522,522,0
20240715,100600,25495302,522,522,522,522,0
20240715,100500,25495302,522,522,522,522,0
20240715,100400,25495302,522,522,522,522,0
20240715,100300,25495302,522,525,525,522,155
20240715,100200,25414271,527,527,527,527,0
20240715,100100,25414271,527,527,527,527,0
20240715,100000,25414271,527,527,527,527,0
20240715,095900,25414271,527,527,527,527,38
20240715,095800,25394245,527,527,527,527,0
20240715,095700,25394245,527,527,527,527,0
20240715,095600,25394245,527,527,527,527,0
20240715,095500,25394245,527,527,527,527,13117
20240715,095400,18481586,527,527,527,527,1001
20240715,095300,17954059,527,527,527,527,400
20240715,095200,17743259,527,527,527,527,200
20240715,095100,17637859,527,527,527,527,4304
20240715,095000,15369651,527,527,527,527,2500
20240715,094900,14052151,527,527,527,527,4
20240715,094800,14050043,527,527,527,527,27
20240715,094700,14035814,527,527,527,527,15
20240715,094600,14027909,527,527,527,527,0
20240715,094500,14027909,527,527,527,527,0
20240715,094400,14027909,527,527,527,527,0
20240715,094300,14027909,527,527,527,527,0
20240715,094200,14027909,527,527,527,527,1
20240715,094100,14027382,521,521,521,521,0
20240715,094000,14027382,521,525,525,521,2000
20240715,093900,12984150,527,525,527,525,122
20240715,093800,12919868,523,523,523,523,0
20240715,093700,12919868,523,523,523,523,0
20240715,093600,12919868,523,523,523,523,5034
20240715,093500,10287086,523,523,523,523,4966
20240715,093400,7689868,523,523,523,523,0
20240715,093300,7689868,523,523,523,523,0
20240715,093200,7689868,523,523,523,523,0
20240715,093100,7689868,523,523,523,523,1
20240715,093000,7689345,523,523,523,523,0
20240715,092900,7689345,523,523,523,523,0
20240715,092800,7689345,523,523,523,523,0
20240715,092700,7689345,523,523,523,523,0
20240715,092600,7689345,523,523,523,523,0
20240715,092500,7689345,523,523,523,523,0
20240715,092400,7689345,523,523,523,523,2
20240715,092300,7688299,523,523,523,523,200
20240715,092200,7583699,523,527,527,523,22
20240715,092100,7572121,527,527,527,527,0
20240715,092000,7572121,527,527,527,527,0
20240715,091900,7572121,527,527,527,527,0
20240715,091800,7572121,527,527,527,527,446
20240715,091700,7337079,527,527,527,527,0
20240715,091600,7337079,527,527,527,527,5000
20240715,091500,4702079,527,527,527,527,0
20240715,091400,4702079,527,527,527,527,0
20240715,091300,4702079,527,527,527,527,0
20240715,091200,4702079,527,527,527,527,0
20240715,091100,4702079,527,527,527,527,289
20240715,091000,4549776,527,527,527,527,2
20240715,090900,4548722,527,527,527,527,0
20240715,090800,4548722,527,527,527,527,0
20240715,090700,4548722,527,527,527,527,5
20240715,090600,4546087,527,527,527,527,0
20240715,090500,4546087,527,524,527,524,6000
20240715,090400,1384381,523,523,523,523,2634
20240715,090300,6799,523,523,523,523,0
20240715,090200,6799,523,523,523,523,0
20240715,090100,6799,523,523,523,523,0
20240715,090000,6799,523,523,523,523,13