stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240715,184400,146633352,540,540,540,540,1218
20240715,184300,146633352,540,540,540,540,0
20240715,184200,146633352,540,540,540,540,0
20240715,184100,146633352,540,540,540,540,0
20240715,184000,146633352,540,540,540,540,0
20240715,183900,146633352,540,540,540,540,0
20240715,183800,146633352,540,540,540,540,0
20240715,183700,146633352,540,540,540,540,0
20240715,183600,146633352,540,540,540,540,0
20240715,183500,146633352,540,540,540,540,0
20240715,183400,146633352,540,540,540,540,0
20240715,183300,146633352,540,540,540,540,0
20240715,183200,146633352,540,540,540,540,0
20240715,183100,146633352,540,540,540,540,0
20240715,183000,146633352,540,540,540,540,0
20240715,182900,146633352,540,540,540,540,0
20240715,182800,146633352,540,540,540,540,0
20240715,182700,146633352,540,540,540,540,0
20240715,182600,146633352,540,540,540,540,0
20240715,182500,146633352,540,540,540,540,0
20240715,182400,146633352,540,540,540,540,0
20240715,182300,146633352,540,540,540,540,0
20240715,182200,146633352,540,540,540,540,0
20240715,182100,146633352,540,540,540,540,0
20240715,182000,146633352,540,540,540,540,0
20240715,181900,146633352,540,540,540,540,0
20240715,181800,146633352,540,540,540,540,0
20240715,181700,146633352,540,540,540,540,0
20240715,181600,146633352,540,540,540,540,0
20240715,181500,146633352,540,540,540,540,0
20240715,181400,146633352,540,540,540,540,1218
20240715,181300,146633352,540,540,540,540,0
20240715,181200,146633352,540,540,540,540,0
20240715,181100,146633352,540,540,540,540,0
20240715,181000,146633352,540,540,540,540,0
20240715,180900,146633352,540,540,540,540,0
20240715,180800,146633352,540,540,540,540,0
20240715,180700,146633352,540,540,540,540,0
20240715,180600,146633352,540,540,540,540,0
20240715,180500,146633352,540,540,540,540,0
20240715,180400,146633352,540,540,540,540,0
20240715,180300,146633352,540,540,540,540,0
20240715,180200,146633352,540,540,540,540,0
20240715,180100,146633352,540,540,540,540,0
20240715,180000,146633352,540,540,540,540,0
20240715,175900,146633352,540,540,540,540,0
20240715,175800,146633352,540,540,540,540,0
20240715,175700,146633352,540,540,540,540,0
20240715,175600,146633352,540,540,540,540,0
20240715,175500,146633352,540,540,540,540,0
20240715,175400,146633352,540,540,540,540,0
20240715,175300,146633352,540,540,540,540,0
20240715,175200,146633352,540,540,540,540,0
20240715,175100,146633352,540,540,540,540,0
20240715,175000,146633352,540,540,540,540,0
20240715,174900,146633352,540,540,540,540,0
20240715,174800,146633352,540,540,540,540,0
20240715,174700,146633352,540,540,540,540,0
20240715,174600,146633352,540,540,540,540,0
20240715,174500,146633352,540,540,540,540,0
20240715,174400,146633352,540,540,540,540,1218
20240715,174300,146633352,540,540,540,540,0
20240715,174200,146633352,540,540,540,540,0
20240715,174100,146633352,540,540,540,540,0
20240715,174000,146633352,540,540,540,540,0
20240715,173900,146633352,540,540,540,540,0
20240715,173800,146633352,540,540,540,540,0
20240715,173700,146633352,540,540,540,540,0
20240715,173600,146633352,540,540,540,540,0
20240715,173500,146633352,540,540,540,540,0
20240715,173400,146633352,540,540,540,540,0
20240715,173300,146633352,540,540,540,540,0
20240715,173200,146633352,540,540,540,540,0
20240715,173100,146633352,540,540,540,540,0
20240715,173000,146633352,540,540,540,540,0
20240715,172900,146633352,540,540,540,540,0
20240715,172800,146633352,540,540,540,540,0
20240715,172700,146633352,540,540,540,540,0
20240715,172600,146633352,540,540,540,540,0
20240715,172500,146633352,540,540,540,540,0
20240715,172400,146633352,540,540,540,540,0
20240715,172300,146633352,540,540,540,540,0
20240715,172200,146633352,540,540,540,540,0
20240715,172100,146633352,540,540,540,540,0
20240715,172000,146633352,540,540,540,540,0
20240715,171900,146633352,540,540,540,540,0
20240715,171800,146633352,540,540,540,540,0
20240715,171700,146633352,540,540,540,540,0
20240715,171600,146633352,540,540,540,540,0
20240715,171500,146633352,540,540,540,540,0
20240715,171400,146633352,540,540,540,540,1218
20240715,171300,146633352,540,540,540,540,0
20240715,171200,146633352,540,540,540,540,0
20240715,171100,146633352,540,540,540,540,0
20240715,171000,146633352,540,540,540,540,0
20240715,170900,146633352,540,540,540,540,0
20240715,170800,146633352,540,540,540,540,0
20240715,170700,146633352,540,540,540,540,0
20240715,170600,146633352,540,540,540,540,0
20240715,170500,146633352,540,540,540,540,0
20240715,170400,146633352,540,540,540,540,0
20240715,170300,146633352,540,540,540,540,0
20240715,170200,146633352,540,540,540,540,0
20240715,170100,146633352,540,540,540,540,0
20240715,170000,146633352,540,540,540,540,0
20240715,165900,146633352,540,540,540,540,0
20240715,165800,146633352,540,540,540,540,0
20240715,165700,146633352,540,540,540,540,0
20240715,165600,146633352,540,540,540,540,0
20240715,165500,146633352,540,540,540,540,0
20240715,165400,146633352,540,540,540,540,0
20240715,165300,146633352,540,540,540,540,0
20240715,165200,146633352,540,540,540,540,0
20240715,165100,146633352,540,540,540,540,0
20240715,165000,146633352,540,540,540,540,0
20240715,164900,146633352,540,540,540,540,0
20240715,164800,146633352,540,540,540,540,0
20240715,164700,146633352,540,540,540,540,0
20240715,164600,146633352,540,540,540,540,0
20240715,164500,146633352,540,540,540,540,0
20240715,164400,146633352,540,540,540,540,1218
20240715,164300,146633352,540,540,540,540,0
20240715,164200,146633352,540,540,540,540,0
20240715,164100,146633352,540,540,540,540,0
20240715,164000,146633352,540,540,540,540,0
20240715,163900,146633352,540,540,540,540,0
20240715,163800,146633352,540,540,540,540,0
20240715,163700,146633352,540,540,540,540,0
20240715,163600,146633352,540,540,540,540,0
20240715,163500,146633352,540,540,540,540,0
20240715,163400,146633352,540,540,540,540,0
20240715,163300,146633352,540,540,540,540,0
20240715,163200,146633352,540,540,540,540,0
20240715,163100,146633352,540,540,540,540,0
20240715,163000,146633352,540,540,540,540,0
20240715,162900,146633352,540,540,540,540,0
20240715,162800,146633352,540,540,540,540,0
20240715,162700,146633352,540,540,540,540,0
20240715,162600,146633352,540,540,540,540,0
20240715,162500,146633352,540,540,540,540,0
20240715,162400,146633352,540,540,540,540,0
20240715,162300,146633352,540,540,540,540,0
20240715,162200,146633352,540,540,540,540,0
20240715,162100,146633352,540,540,540,540,0
20240715,162000,146633352,540,540,540,540,0
20240715,161900,146633352,540,540,540,540,0
20240715,161800,146633352,540,540,540,540,0
20240715,161700,146633352,540,540,540,540,0
20240715,161600,146633352,540,540,540,540,0
20240715,161500,146633352,540,540,540,540,0
20240715,161400,146633352,540,540,540,540,1218
20240715,161300,146633352,540,540,540,540,0
20240715,161200,146633352,540,540,540,540,0
20240715,161100,146633352,540,540,540,540,0
20240715,161000,146633352,540,540,540,540,0
20240715,160900,146633352,540,540,540,540,0
20240715,160800,146633352,540,540,540,540,0
20240715,160700,146633352,540,540,540,540,0
20240715,160600,146633352,540,540,540,540,0
20240715,160500,146633352,540,540,540,540,0
20240715,160400,146633352,540,540,540,540,0
20240715,160300,146633352,540,540,540,540,0
20240715,160200,146633352,540,540,540,540,0
20240715,160100,146633352,540,540,540,540,0
20240715,160000,146633352,540,540,540,540,0
20240715,155900,146633352,540,540,540,540,0
20240715,155800,146633352,540,540,540,540,0
20240715,155700,146633352,540,540,540,540,0
20240715,155600,146633352,540,540,540,540,0
20240715,155500,146633352,540,540,540,540,0
20240715,155400,146633352,540,540,540,540,0
20240715,155300,146633352,540,540,540,540,0
20240715,155200,146633352,540,540,540,540,0
20240715,155100,146633352,540,540,540,540,0
20240715,155000,146633352,540,540,540,540,0
20240715,154900,146633352,540,540,540,540,0
20240715,154800,146633352,540,540,540,540,0
20240715,154700,146633352,540,540,540,540,0
20240715,154600,146633352,540,540,540,540,0
20240715,154500,146633352,540,540,540,540,0
20240715,154400,146633352,540,540,540,540,1218
20240715,154300,146633352,540,540,540,540,0
20240715,154200,146633352,540,540,540,540,0
20240715,154100,146633352,540,540,540,540,0
20240715,154000,146633352,540,540,540,540,0
20240715,153900,146633352,540,540,540,540,0
20240715,153800,146633352,540,540,540,540,0
20240715,153700,146633352,540,540,540,540,0
20240715,153600,146633352,540,540,540,540,0
20240715,153500,146633352,540,540,540,540,0
20240715,153400,146633352,540,540,540,540,0
20240715,153300,146633352,540,540,540,540,0
20240715,153200,146633352,540,540,540,540,0
20240715,153100,146633352,540,540,540,540,0
20240715,153000,146633352,540,540,540,540,1218
20240715,152900,145975632,540,540,540,540,0
20240715,152800,145975632,540,540,540,540,0
20240715,152700,145975632,540,540,540,540,0
20240715,152600,145975632,540,540,540,540,0
20240715,152500,145975632,540,540,540,540,0
20240715,152400,145975632,540,540,540,540,0
20240715,152300,145975632,540,540,540,540,0
20240715,152200,145975632,540,540,540,540,0
20240715,152100,145975632,540,540,540,540,0
20240715,152000,145975632,540,540,540,540,0
20240715,151900,145975632,540,540,540,540,0
20240715,151800,145975632,540,540,540,540,0
20240715,151700,145975632,540,540,540,540,0
20240715,151600,145975632,540,540,540,540,0
20240715,151500,145975632,540,540,540,540,467
20240715,151400,145723452,541,541,541,541,1500
20240715,151300,144911952,541,541,541,541,0
20240715,151200,144911952,541,541,541,541,1
20240715,151100,144911411,541,540,541,540,2036
20240715,151000,143811935,540,540,540,540,0
20240715,150900,143811935,540,540,540,540,0
20240715,150800,143811935,540,540,540,540,1
20240715,150700,143811395,540,540,540,540,18
20240715,150600,143801675,542,542,542,542,2777
20240715,150500,142296541,540,540,540,540,0
20240715,150400,142296541,540,540,540,540,2
20240715,150300,142295461,543,543,543,543,0
20240715,150200,142295461,543,543,543,543,0
20240715,150100,142295461,543,543,543,543,0
20240715,150000,142295461,543,543,543,543,0
20240715,145900,142295461,543,540,543,540,2
20240715,145800,142294378,543,543,543,539,993
20240715,145700,141758128,543,542,543,542,1000
20240715,145600,141215228,543,543,543,543,1
20240715,145500,141214685,542,542,542,542,250
20240715,145400,141079185,538,538,538,538,0
20240715,145300,141079185,538,538,538,538,0
20240715,145200,141079185,538,538,538,538,0
20240715,145100,141079185,538,538,538,538,0
20240715,145000,141079185,538,538,538,538,0
20240715,144900,141079185,538,541,541,538,4800
20240715,144800,138491399,542,542,542,542,3000
20240715,144700,136865399,542,542,542,542,0
20240715,144600,136865399,542,542,542,542,0
20240715,144500,136865399,542,542,542,542,2000
20240715,144400,135781399,542,542,542,542,0
20240715,144300,135781399,542,542,542,542,0
20240715,144200,135781399,542,542,542,542,1
20240715,144100,135780857,542,542,542,542,6
20240715,144000,135777605,542,542,542,542,3
20240715,143900,135775979,542,542,542,542,4
20240715,143800,135773811,542,542,542,542,0
20240715,143700,135773811,542,542,542,542,9
20240715,143600,135768933,541,541,541,541,34
20240715,143500,135750539,541,540,541,540,9964
20240715,143400,130369937,540,540,540,540,3000
20240715,143300,128749937,540,540,540,540,0
20240715,143200,128749937,540,540,540,540,30
20240715,143100,128733737,540,540,540,540,0
20240715,143000,128733737,540,540,540,540,0
20240715,142900,128733737,540,540,540,540,9
20240715,142800,128728877,539,539,539,539,0
20240715,142700,128728877,539,539,539,539,1
20240715,142600,128728338,540,540,540,540,17
20240715,142500,128719158,540,540,540,540,0
20240715,142400,128719158,540,540,540,540,1518
20240715,142300,127899438,540,540,540,540,0
20240715,142200,127899438,540,540,540,540,0
20240715,142100,127899438,540,540,540,540,0
20240715,142000,127899438,540,540,540,540,0
20240715,141900,127899438,540,540,540,540,280
20240715,141800,127748238,539,539,539,539,20
20240715,141700,127737458,539,539,539,539,0
20240715,141600,127737458,539,539,539,539,0
20240715,141500,127737458,539,539,539,539,10
20240715,141400,127732068,539,539,539,539,0
20240715,141300,127732068,539,539,539,539,0
20240715,141200,127732068,539,539,539,539,0
20240715,141100,127732068,539,539,539,539,0
20240715,141000,127732068,539,539,539,539,0
20240715,140900,127732068,539,539,539,539,0
20240715,140800,127732068,539,539,539,539,0
20240715,140700,127732068,539,539,539,539,0
20240715,140600,127732068,539,539,539,539,0
20240715,140500,127732068,539,539,539,539,0
20240715,140400,127732068,539,539,539,539,0
20240715,140300,127732068,539,539,539,539,0
20240715,140200,127732068,539,539,539,539,165
20240715,140100,127643133,540,540,540,540,0
20240715,140000,127643133,540,540,540,540,0
20240715,135900,127643133,540,540,540,540,18
20240715,135800,127633413,538,538,538,538,0
20240715,135700,127633413,538,538,538,538,0
20240715,135600,127633413,538,538,538,538,0
20240715,135500,127633413,538,539,539,538,2300
20240715,135400,126394092,540,540,540,540,0
20240715,135300,126394092,540,540,540,540,0
20240715,135200,126394092,540,540,540,540,0
20240715,135100,126394092,540,540,540,540,0
20240715,135000,126394092,540,540,540,540,0
20240715,134900,126394092,540,540,540,540,0
20240715,134800,126394092,540,540,540,540,0
20240715,134700,126394092,540,540,540,540,0
20240715,134600,126394092,540,540,540,540,0
20240715,134500,126394092,540,540,540,540,1
20240715,134400,126393552,540,540,540,540,0
20240715,134300,126393552,540,540,540,540,0
20240715,134200,126393552,540,540,540,540,0
20240715,134100,126393552,540,540,540,540,400
20240715,134000,126177552,540,540,540,540,0
20240715,133900,126177552,540,540,540,540,0
20240715,133800,126177552,540,540,540,540,0
20240715,133700,126177552,540,540,540,540,88
20240715,133600,126130032,540,540,540,540,17
20240715,133500,126120852,540,540,540,540,0
20240715,133400,126120852,540,540,540,540,1
20240715,133300,126120312,540,540,540,540,0
20240715,133200,126120312,540,540,540,540,0
20240715,133100,126120312,540,540,540,540,0
20240715,133000,126120312,540,540,540,540,0
20240715,132900,126120312,540,540,540,540,3
20240715,132800,126118692,539,539,539,539,0
20240715,132700,126118692,539,539,539,539,0
20240715,132600,126118692,539,539,539,539,380
20240715,132500,125913872,538,538,538,538,0
20240715,132400,125913872,538,538,538,538,0
20240715,132300,125913872,538,538,538,538,0
20240715,132200,125913872,538,538,538,538,0
20240715,132100,125913872,538,538,538,538,2100
20240715,132000,124784072,538,538,538,538,141
20240715,131900,124708214,538,538,538,538,0
20240715,131800,124708214,538,538,538,538,0
20240715,131700,124708214,538,538,538,538,0
20240715,131600,124708214,538,538,538,538,0
20240715,131500,124708214,538,538,538,538,0
20240715,131400,124708214,538,538,538,538,0
20240715,131300,124708214,538,538,538,538,0
20240715,131200,124708214,538,538,538,538,100
20240715,131100,124654414,538,538,538,538,2
20240715,131000,124653338,539,539,539,539,0
20240715,130900,124653338,539,539,539,539,30
20240715,130800,124637168,539,539,539,539,500
20240715,130700,124367668,539,539,539,539,0
20240715,130600,124367668,539,539,539,539,0
20240715,130500,124367668,539,539,539,539,13
20240715,130400,124360661,538,538,538,538,0
20240715,130300,124360661,538,538,538,538,0
20240715,130200,124360661,538,538,538,538,4421
20240715,130100,121982163,538,538,538,538,0
20240715,130000,121982163,538,538,538,538,2
20240715,125900,121981087,538,538,538,538,0
20240715,125800,121981087,538,538,538,538,0
20240715,125700,121981087,538,538,538,538,0
20240715,125600,121981087,538,538,538,538,0
20240715,125500,121981087,538,538,538,538,1
20240715,125400,121980549,538,538,538,538,0
20240715,125300,121980549,538,538,538,538,0
20240715,125200,121980549,538,538,538,538,0
20240715,125100,121980549,538,538,538,538,0
20240715,125000,121980549,538,538,538,538,4
20240715,124900,121978397,538,538,538,538,0
20240715,124800,121978397,538,538,538,538,0
20240715,124700,121978397,538,538,538,538,11
20240715,124600,121972479,538,538,538,538,0
20240715,124500,121972479,538,538,538,538,1
20240715,124400,121971941,538,538,538,538,0
20240715,124300,121971941,538,538,538,538,0
20240715,124200,121971941,538,538,538,538,0
20240715,124100,121971941,538,538,538,538,0
20240715,124000,121971941,538,538,538,538,1
20240715,123900,121971403,538,538,538,538,100
20240715,123800,121917603,538,538,538,538,0
20240715,123700,121917603,538,538,538,538,0
20240715,123600,121917603,538,538,538,538,0
20240715,123500,121917603,538,538,538,538,1
20240715,123400,121917065,538,538,538,538,0
20240715,123300,121917065,538,538,538,538,5
20240715,123200,121914375,538,538,538,538,0
20240715,123100,121914375,538,538,538,538,0
20240715,123000,121914375,538,538,538,538,1
20240715,122900,121913837,538,538,538,538,0
20240715,122800,121913837,538,538,538,538,0
20240715,122700,121913837,538,538,538,538,0
20240715,122600,121913837,538,538,538,538,0
20240715,122500,121913837,538,538,538,538,1
20240715,122400,121913299,538,538,538,538,80
20240715,122300,121870259,538,538,538,538,0
20240715,122200,121870259,538,538,538,538,0
20240715,122100,121870259,538,538,538,538,2
20240715,122000,121869183,538,538,538,538,0
20240715,121900,121869183,538,538,538,538,0
20240715,121800,121869183,538,538,538,538,0
20240715,121700,121869183,538,538,538,538,0
20240715,121600,121869183,538,538,538,538,1
20240715,121500,121868645,538,538,538,538,0
20240715,121400,121868645,538,538,538,538,0
20240715,121300,121868645,538,538,538,538,0
20240715,121200,121868645,538,538,538,538,0
20240715,121100,121868645,538,538,538,538,1
20240715,121000,121868107,538,538,538,538,0
20240715,120900,121868107,538,538,538,538,0
20240715,120800,121868107,538,538,538,538,0
20240715,120700,121868107,538,538,538,538,0
20240715,120600,121868107,538,538,538,538,1
20240715,120500,121867569,541,541,541,541,0
20240715,120400,121867569,541,538,541,538,1737
20240715,120300,120929015,538,538,538,538,0
20240715,120200,120929015,538,538,538,538,0
20240715,120100,120929015,538,539,539,538,20
20240715,120000,120918236,539,539,539,539,50
20240715,115900,120891286,539,539,539,539,0
20240715,115800,120891286,539,539,539,539,0
20240715,115700,120891286,539,539,539,539,1
20240715,115600,120890747,539,538,539,538,23
20240715,115500,120878372,538,538,538,538,0
20240715,115400,120878372,538,538,538,538,0
20240715,115300,120878372,538,538,538,538,0
20240715,115200,120878372,538,538,538,538,0
20240715,115100,120878372,538,538,538,538,1
20240715,115000,120877834,539,539,539,539,15
20240715,114900,120869749,538,538,538,538,0
20240715,114800,120869749,538,538,538,538,0
20240715,114700,120869749,538,538,538,538,1000
20240715,114600,120331749,538,538,538,538,2
20240715,114500,120330673,539,538,539,538,19
20240715,114400,120320450,538,538,538,538,2
20240715,114300,120319374,538,538,538,538,0
20240715,114200,120319374,538,538,538,538,301
20240715,114100,120157436,538,538,538,538,0
20240715,114000,120157436,538,538,538,538,28
20240715,113900,120142372,538,538,538,538,0
20240715,113800,120142372,538,538,538,538,0
20240715,113700,120142372,538,538,538,538,1
20240715,113600,120141834,538,538,538,538,0
20240715,113500,120141834,538,538,538,538,0
20240715,113400,120141834,538,538,538,538,0
20240715,113300,120141834,538,538,538,538,0
20240715,113200,120141834,538,538,538,538,1
20240715,113100,120141296,539,539,539,539,0
20240715,113000,120141296,539,539,539,539,0
20240715,112900,120141296,539,539,539,538,1398
20240715,112800,119389168,539,539,539,539,58
20240715,112700,119357906,539,539,539,539,1
20240715,112600,119357367,539,539,539,539,0
20240715,112500,119357367,539,539,539,539,0
20240715,112400,119357367,539,539,539,539,0
20240715,112300,119357367,539,539,539,539,0
20240715,112200,119357367,539,539,539,539,3
20240715,112100,119355750,539,539,539,539,0
20240715,112000,119355750,539,539,539,539,9
20240715,111900,119350899,538,538,538,538,0
20240715,111800,119350899,538,538,538,538,0
20240715,111700,119350899,538,538,538,538,23
20240715,111600,119338525,538,538,538,538,0
20240715,111500,119338525,538,538,538,538,0
20240715,111400,119338525,538,538,538,538,0
20240715,111300,119338525,538,538,538,538,0
20240715,111200,119338525,538,538,538,538,3
20240715,111100,119336911,541,541,541,541,0
20240715,111000,119336911,541,541,541,541,0
20240715,110900,119336911,541,540,541,540,3000
20240715,110800,117713921,540,540,540,540,1
20240715,110700,117713381,540,540,540,540,0
20240715,110600,117713381,540,541,541,540,7
20240715,110500,117709595,538,538,538,538,3
20240715,110400,117707981,541,541,541,541,1
20240715,110300,117707440,538,538,538,538,1
20240715,110200,117706902,538,538,538,538,0
20240715,110100,117706902,538,538,538,538,1000
20240715,110000,117168902,538,538,538,538,0
20240715,105900,117168902,538,538,538,538,0
20240715,105800,117168902,538,538,538,538,1
20240715,105700,117168364,538,538,538,538,0
20240715,105600,117168364,538,538,538,538,0
20240715,105500,117168364,538,538,538,538,0
20240715,105400,117168364,538,539,539,538,40000
20240715,105300,95642124,539,539,539,539,1
20240715,105200,95641585,539,539,539,539,0
20240715,105100,95641585,539,539,539,539,0
20240715,105000,95641585,539,539,539,539,920
20240715,104900,95145705,540,540,540,540,103
20240715,104800,95090085,540,542,542,540,501
20240715,104700,94818545,542,542,542,542,70
20240715,104600,94780605,543,543,543,543,182
20240715,104500,94681779,543,543,543,543,1
20240715,104400,94681236,539,540,540,539,805
20240715,104300,94247335,540,541,541,540,502
20240715,104200,93975755,544,544,544,544,6
20240715,104100,93972491,544,544,544,544,83
20240715,104000,93927339,544,544,544,544,700
20240715,103900,93546539,544,542,544,542,5300
20240715,103800,90666205,541,541,542,541,147
20240715,103700,90586618,541,541,541,541,5
20240715,103600,90583913,541,541,541,541,1900
20240715,103500,89556013,539,539,539,539,13
20240715,103400,89549006,539,539,539,539,8
20240715,103300,89544694,539,539,539,539,1
20240715,103200,89544155,538,538,538,538,0
20240715,103100,89544155,538,538,538,538,0
20240715,103000,89544155,538,542,542,538,7659
20240715,102900,85418419,542,542,542,541,9
20240715,102800,85413543,543,542,543,541,204
20240715,102700,85302796,542,542,542,542,0
20240715,102600,85302796,542,542,542,542,0
20240715,102500,85302796,542,542,543,541,7257
20240715,102400,81366729,539,539,539,539,1
20240715,102300,81366190,539,539,539,539,202
20240715,102200,81257312,542,542,542,542,1
20240715,102100,81256770,539,539,539,539,0
20240715,102000,81256770,539,539,539,539,0
20240715,101900,81256770,539,539,539,539,1
20240715,101800,81256231,541,541,541,541,0
20240715,101700,81256231,541,541,541,541,3500
20240715,101600,79362731,540,540,540,540,0
20240715,101500,79362731,540,540,540,540,14
20240715,101400,79355171,540,540,540,540,6
20240715,101300,79351931,541,541,541,541,0
20240715,101200,79351931,541,539,541,539,32819
20240715,101100,61605750,539,539,539,539,18
20240715,101000,61596048,539,539,539,539,0
20240715,100900,61596048,539,540,540,539,12
20240715,100800,61589570,541,541,541,541,1
20240715,100700,61589029,541,541,541,541,3103
20240715,100600,59910306,541,539,541,539,1900
20240715,100500,58882466,538,538,538,538,0
20240715,100400,58882466,538,538,538,538,1
20240715,100300,58881928,539,539,539,539,0
20240715,100200,58881928,539,540,540,539,536
20240715,100100,58593014,541,541,541,541,12
20240715,100000,58586522,541,539,541,539,14
20240715,095900,58578968,540,540,540,540,12
20240715,095800,58572488,541,541,541,541,11
20240715,095700,58566537,541,541,541,541,1
20240715,095600,58565996,541,541,541,541,10
20240715,095500,58560586,541,539,541,539,11
20240715,095400,58554638,541,541,541,541,1
20240715,095300,58554097,540,540,540,540,389
20240715,095200,58344037,540,540,540,540,1195
20240715,095100,57698737,541,541,541,541,401
20240715,095000,57481796,541,541,541,540,3
20240715,094900,57480174,541,541,541,541,0
20240715,094800,57480174,541,540,541,540,182
20240715,094700,57381893,540,540,540,540,1
20240715,094600,57381353,540,540,540,540,18
20240715,094500,57371633,540,540,540,540,1
20240715,094400,57371093,541,541,541,541,0
20240715,094300,57371093,541,541,541,541,0
20240715,094200,57371093,541,541,541,541,2
20240715,094100,57370011,541,541,541,541,1
20240715,094000,57369470,541,540,541,540,4
20240715,093900,57367307,541,541,541,541,0
20240715,093800,57367307,541,541,541,541,11
20240715,093700,57361356,542,542,542,542,1
20240715,093600,57360814,539,539,539,539,0
20240715,093500,57360814,539,543,543,539,3
20240715,093400,57359193,540,540,540,540,0
20240715,093300,57359193,540,540,540,540,350
20240715,093200,57170193,540,540,540,540,200
20240715,093100,57062193,540,540,540,540,264
20240715,093000,56919633,540,541,541,540,816
20240715,092900,56478178,543,543,543,543,0
20240715,092800,56478178,543,543,543,543,74
20240715,092700,56437996,543,543,543,543,83
20240715,092600,56392927,544,544,544,544,0
20240715,092500,56392927,544,545,545,541,2906
20240715,092400,54811938,545,541,545,541,7
20240715,092300,54808127,541,541,541,541,903
20240715,092200,54319604,544,544,544,544,183
20240715,092100,54220052,545,544,545,544,2
20240715,092000,54218963,539,546,546,539,580
20240715,091900,53904019,546,546,546,546,1864
20240715,091800,52886275,546,546,547,546,2649
20240715,091700,51438389,546,543,546,543,3067
20240715,091600,49768911,542,537,542,537,2032
20240715,091500,48667572,543,543,543,543,500
20240715,091400,48396072,543,536,543,536,15065
20240715,091300,40216552,544,544,544,544,100
20240715,091200,40162152,545,543,545,543,30000
20240715,091100,23819344,544,531,545,531,40058
20240715,091000,2085095,532,531,532,530,488
20240715,090900,1826452,532,530,532,530,31
20240715,090800,1810020,528,528,528,528,0
20240715,090700,1810020,528,528,528,528,3
20240715,090600,1808436,528,528,528,528,951
20240715,090500,1306308,528,532,532,528,1780
20240715,090400,366464,528,528,528,528,44
20240715,090300,343232,528,528,528,528,60
20240715,090200,311552,528,528,528,528,0
20240715,090100,311552,528,528,528,528,582
20240715,090000,4256,532,532,532,532,8