stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,184300,82762325,533,533,533,533,710
20240722,184200,82762325,533,533,533,533,0
20240722,184100,82762325,533,533,533,533,0
20240722,184000,82762325,533,533,533,533,0
20240722,183900,82762325,533,533,533,533,0
20240722,183800,82762325,533,533,533,533,0
20240722,183700,82762325,533,533,533,533,0
20240722,183600,82762325,533,533,533,533,0
20240722,183500,82762325,533,533,533,533,0
20240722,183400,82762325,533,533,533,533,0
20240722,183300,82762325,533,533,533,533,0
20240722,183200,82762325,533,533,533,533,0
20240722,183100,82762325,533,533,533,533,0
20240722,183000,82762325,533,533,533,533,0
20240722,182900,82762325,533,533,533,533,0
20240722,182800,82762325,533,533,533,533,0
20240722,182700,82762325,533,533,533,533,0
20240722,182600,82762325,533,533,533,533,0
20240722,182500,82762325,533,533,533,533,0
20240722,182400,82762325,533,533,533,533,0
20240722,182300,82762325,533,533,533,533,0
20240722,182200,82762325,533,533,533,533,0
20240722,182100,82762325,533,533,533,533,0
20240722,182000,82762325,533,533,533,533,0
20240722,181900,82762325,533,533,533,533,0
20240722,181800,82762325,533,533,533,533,0
20240722,181700,82762325,533,533,533,533,0
20240722,181600,82762325,533,533,533,533,0
20240722,181500,82762325,533,533,533,533,0
20240722,181400,82762325,533,533,533,533,0
20240722,181300,82762325,533,533,533,533,710
20240722,181200,82762325,533,533,533,533,0
20240722,181100,82762325,533,533,533,533,0
20240722,181000,82762325,533,533,533,533,0
20240722,180900,82762325,533,533,533,533,0
20240722,180800,82762325,533,533,533,533,0
20240722,180700,82762325,533,533,533,533,0
20240722,180600,82762325,533,533,533,533,0
20240722,180500,82762325,533,533,533,533,0
20240722,180400,82762325,533,533,533,533,0
20240722,180300,82762325,533,533,533,533,0
20240722,180200,82762325,533,533,533,533,0
20240722,180100,82762325,533,533,533,533,0
20240722,180000,82762325,533,533,533,533,0
20240722,175900,82762325,533,533,533,533,0
20240722,175800,82762325,533,533,533,533,0
20240722,175700,82762325,533,533,533,533,0
20240722,175600,82762325,533,533,533,533,0
20240722,175500,82762325,533,533,533,533,0
20240722,175400,82762325,533,533,533,533,0
20240722,175300,82762325,533,533,533,533,0
20240722,175200,82762325,533,533,533,533,0
20240722,175100,82762325,533,533,533,533,0
20240722,175000,82762325,533,533,533,533,0
20240722,174900,82762325,533,533,533,533,0
20240722,174800,82762325,533,533,533,533,0
20240722,174700,82762325,533,533,533,533,0
20240722,174600,82762325,533,533,533,533,0
20240722,174500,82762325,533,533,533,533,0
20240722,174400,82762325,533,533,533,533,0
20240722,174300,82762325,533,533,533,533,710
20240722,174200,82762325,533,533,533,533,0
20240722,174100,82762325,533,533,533,533,0
20240722,174000,82762325,533,533,533,533,0
20240722,173900,82762325,533,533,533,533,0
20240722,173800,82762325,533,533,533,533,0
20240722,173700,82762325,533,533,533,533,0
20240722,173600,82762325,533,533,533,533,0
20240722,173500,82762325,533,533,533,533,0
20240722,173400,82762325,533,533,533,533,0
20240722,173300,82762325,533,533,533,533,0
20240722,173200,82762325,533,533,533,533,0
20240722,173100,82762325,533,533,533,533,0
20240722,173000,82762325,533,533,533,533,0
20240722,172900,82762325,533,533,533,533,0
20240722,172800,82762325,533,533,533,533,0
20240722,172700,82762325,533,533,533,533,0
20240722,172600,82762325,533,533,533,533,0
20240722,172500,82762325,533,533,533,533,0
20240722,172400,82762325,533,533,533,533,0
20240722,172300,82762325,533,533,533,533,0
20240722,172200,82762325,533,533,533,533,0
20240722,172100,82762325,533,533,533,533,0
20240722,172000,82762325,533,533,533,533,0
20240722,171900,82762325,533,533,533,533,0
20240722,171800,82762325,533,533,533,533,0
20240722,171700,82762325,533,533,533,533,0
20240722,171600,82762325,533,533,533,533,0
20240722,171500,82762325,533,533,533,533,0
20240722,171400,82762325,533,533,533,533,0
20240722,171300,82762325,533,533,533,533,710
20240722,171200,82762325,533,533,533,533,0
20240722,171100,82762325,533,533,533,533,0
20240722,171000,82762325,533,533,533,533,0
20240722,170900,82762325,533,533,533,533,0
20240722,170800,82762325,533,533,533,533,0
20240722,170700,82762325,533,533,533,533,0
20240722,170600,82762325,533,533,533,533,0
20240722,170500,82762325,533,533,533,533,0
20240722,170400,82762325,533,533,533,533,0
20240722,170300,82762325,533,533,533,533,0
20240722,170200,82762325,533,533,533,533,0
20240722,170100,82762325,533,533,533,533,0
20240722,170000,82762325,533,533,533,533,0
20240722,165900,82762325,533,533,533,533,0
20240722,165800,82762325,533,533,533,533,0
20240722,165700,82762325,533,533,533,533,0
20240722,165600,82762325,533,533,533,533,0
20240722,165500,82762325,533,533,533,533,0
20240722,165400,82762325,533,533,533,533,0
20240722,165300,82762325,533,533,533,533,0
20240722,165200,82762325,533,533,533,533,0
20240722,165100,82762325,533,533,533,533,0
20240722,165000,82762325,533,533,533,533,0
20240722,164900,82762325,533,533,533,533,0
20240722,164800,82762325,533,533,533,533,0
20240722,164700,82762325,533,533,533,533,0
20240722,164600,82762325,533,533,533,533,0
20240722,164500,82762325,533,533,533,533,0
20240722,164400,82762325,533,533,533,533,0
20240722,164300,82762325,533,533,533,533,710
20240722,164200,82762325,533,533,533,533,0
20240722,164100,82762325,533,533,533,533,0
20240722,164000,82762325,533,533,533,533,0
20240722,163900,82762325,533,533,533,533,0
20240722,163800,82762325,533,533,533,533,0
20240722,163700,82762325,533,533,533,533,0
20240722,163600,82762325,533,533,533,533,0
20240722,163500,82762325,533,533,533,533,0
20240722,163400,82762325,533,533,533,533,0
20240722,163300,82762325,533,533,533,533,0
20240722,163200,82762325,533,533,533,533,0
20240722,163100,82762325,533,533,533,533,0
20240722,163000,82762325,533,533,533,533,0
20240722,162900,82762325,533,533,533,533,0
20240722,162800,82762325,533,533,533,533,0
20240722,162700,82762325,533,533,533,533,0
20240722,162600,82762325,533,533,533,533,0
20240722,162500,82762325,533,533,533,533,0
20240722,162400,82762325,533,533,533,533,0
20240722,162300,82762325,533,533,533,533,0
20240722,162200,82762325,533,533,533,533,0
20240722,162100,82762325,533,533,533,533,0
20240722,162000,82762325,533,533,533,533,0
20240722,161900,82762325,533,533,533,533,0
20240722,161800,82762325,533,533,533,533,0
20240722,161700,82762325,533,533,533,533,0
20240722,161600,82762325,533,533,533,533,0
20240722,161500,82762325,533,533,533,533,0
20240722,161400,82762325,533,533,533,533,0
20240722,161300,82762325,533,533,533,533,710
20240722,161200,82762325,533,533,533,533,0
20240722,161100,82762325,533,533,533,533,0
20240722,161000,82762325,533,533,533,533,0
20240722,160900,82762325,533,533,533,533,0
20240722,160800,82762325,533,533,533,533,0
20240722,160700,82762325,533,533,533,533,0
20240722,160600,82762325,533,533,533,533,0
20240722,160500,82762325,533,533,533,533,0
20240722,160400,82762325,533,533,533,533,0
20240722,160300,82762325,533,533,533,533,0
20240722,160200,82762325,533,533,533,533,0
20240722,160100,82762325,533,533,533,533,0
20240722,160000,82762325,533,533,533,533,0
20240722,155900,82762325,533,533,533,533,0
20240722,155800,82762325,533,533,533,533,0
20240722,155700,82762325,533,533,533,533,0
20240722,155600,82762325,533,533,533,533,0
20240722,155500,82762325,533,533,533,533,0
20240722,155400,82762325,533,533,533,533,0
20240722,155300,82762325,533,533,533,533,0
20240722,155200,82762325,533,533,533,533,0
20240722,155100,82762325,533,533,533,533,0
20240722,155000,82762325,533,533,533,533,0
20240722,154900,82762325,533,533,533,533,0
20240722,154800,82762325,533,533,533,533,0
20240722,154700,82762325,533,533,533,533,0
20240722,154600,82762325,533,533,533,533,0
20240722,154500,82762325,533,533,533,533,0
20240722,154400,82762325,533,533,533,533,0
20240722,154300,82762325,533,533,533,533,710
20240722,154200,82762325,533,533,533,533,0
20240722,154100,82762325,533,533,533,533,0
20240722,154000,82762325,533,533,533,533,0
20240722,153900,82762325,533,533,533,533,0
20240722,153800,82762325,533,533,533,533,0
20240722,153700,82762325,533,533,533,533,0
20240722,153600,82762325,533,533,533,533,0
20240722,153500,82762325,533,533,533,533,0
20240722,153400,82762325,533,533,533,533,0
20240722,153300,82762325,533,533,533,533,0
20240722,153200,82762325,533,533,533,533,0
20240722,153100,82762325,533,533,533,533,0
20240722,153000,82762325,533,533,533,533,710
20240722,152900,82383895,533,533,533,533,0
20240722,152800,82383895,533,533,533,533,0
20240722,152700,82383895,533,533,533,533,0
20240722,152600,82383895,533,533,533,533,0
20240722,152500,82383895,533,533,533,533,0
20240722,152400,82383895,533,533,533,533,0
20240722,152300,82383895,533,533,533,533,0
20240722,152200,82383895,533,533,533,533,0
20240722,152100,82383895,533,533,533,533,0
20240722,152000,82383895,533,533,533,533,0
20240722,151900,82383895,533,533,533,533,0
20240722,151800,82383895,533,533,533,533,202
20240722,151700,82276229,533,533,533,533,0
20240722,151600,82276229,533,533,533,533,32
20240722,151500,82259173,533,533,533,533,1
20240722,151400,82258640,529,529,529,529,0
20240722,151300,82258640,529,529,529,529,0
20240722,151200,82258640,529,529,529,529,0
20240722,151100,82258640,529,529,529,529,0
20240722,151000,82258640,529,531,531,529,1304
20240722,150900,81568111,532,532,532,532,13
20240722,150800,81561195,532,532,532,532,0
20240722,150700,81561195,532,532,532,532,0
20240722,150600,81561195,532,532,532,532,6
20240722,150500,81558003,532,532,532,532,0
20240722,150400,81558003,532,532,532,532,0
20240722,150300,81558003,532,532,532,532,127
20240722,150200,81490439,532,532,532,532,0
20240722,150100,81490439,532,532,532,532,0
20240722,150000,81490439,532,532,532,532,0
20240722,145900,81490439,532,532,532,532,4
20240722,145800,81488311,535,535,535,535,0
20240722,145700,81488311,535,535,535,535,0
20240722,145600,81488311,535,535,535,535,0
20240722,145500,81488311,535,535,535,535,0
20240722,145400,81488311,535,535,535,535,0
20240722,145300,81488311,535,535,535,535,0
20240722,145200,81488311,535,535,535,535,0
20240722,145100,81488311,535,535,535,535,0
20240722,145000,81488311,535,535,535,535,0
20240722,144900,81488311,535,535,535,535,0
20240722,144800,81488311,535,535,535,535,0
20240722,144700,81488311,535,535,535,535,0
20240722,144600,81488311,535,535,535,535,0
20240722,144500,81488311,535,535,535,535,0
20240722,144400,81488311,535,535,535,535,0
20240722,144300,81488311,535,535,535,535,0
20240722,144200,81488311,535,535,535,535,0
20240722,144100,81488311,535,535,535,535,0
20240722,144000,81488311,535,535,535,535,1
20240722,143900,81487776,527,527,527,527,0
20240722,143800,81487776,527,527,527,527,0
20240722,143700,81487776,527,532,532,527,6006
20240722,143600,78307536,534,534,534,534,0
20240722,143500,78307536,534,534,534,534,0
20240722,143400,78307536,534,534,534,534,0
20240722,143300,78307536,534,534,534,534,0
20240722,143200,78307536,534,534,534,534,0
20240722,143100,78307536,534,533,534,533,3000
20240722,143000,76705633,533,533,533,533,0
20240722,142900,76705633,533,533,533,533,0
20240722,142800,76705633,533,533,533,533,0
20240722,142700,76705633,533,533,533,533,0
20240722,142600,76705633,533,533,533,533,4
20240722,142500,76703501,533,533,533,533,0
20240722,142400,76703501,533,533,533,533,0
20240722,142300,76703501,533,533,533,533,0
20240722,142200,76703501,533,533,533,533,0
20240722,142100,76703501,533,533,533,533,0
20240722,142000,76703501,533,533,533,533,0
20240722,141900,76703501,533,533,533,533,0
20240722,141800,76703501,533,533,533,533,1
20240722,141700,76702968,533,533,533,533,0
20240722,141600,76702968,533,533,533,533,8
20240722,141500,76698704,533,533,533,533,120
20240722,141400,76634744,533,533,533,533,56
20240722,141300,76604896,531,531,531,531,0
20240722,141200,76604896,531,531,531,531,0
20240722,141100,76604896,531,531,531,531,0
20240722,141000,76604896,531,531,531,531,0
20240722,140900,76604896,531,531,531,531,0
20240722,140800,76604896,531,531,531,531,0
20240722,140700,76604896,531,531,531,531,0
20240722,140600,76604896,531,531,531,531,0
20240722,140500,76604896,531,531,531,531,0
20240722,140400,76604896,531,533,533,531,55
20240722,140300,76575641,534,534,534,534,0
20240722,140200,76575641,534,534,534,534,0
20240722,140100,76575641,534,534,534,534,0
20240722,140000,76575641,534,534,534,534,0
20240722,135900,76575641,534,534,534,534,0
20240722,135800,76575641,534,534,534,534,0
20240722,135700,76575641,534,534,534,534,0
20240722,135600,76575641,534,534,534,534,1036
20240722,135500,76022417,534,534,534,534,32
20240722,135400,76005329,534,534,534,534,48
20240722,135300,75979697,534,534,534,534,100
20240722,135200,75926297,534,534,534,534,72
20240722,135100,75887849,534,534,534,534,48
20240722,135000,75862217,534,534,534,534,0
20240722,134900,75862217,534,534,534,534,0
20240722,134800,75862217,534,534,534,534,0
20240722,134700,75862217,534,534,534,534,0
20240722,134600,75862217,534,534,534,534,0
20240722,134500,75862217,534,534,534,534,0
20240722,134400,75862217,534,534,534,534,0
20240722,134300,75862217,534,534,534,534,0
20240722,134200,75862217,534,534,534,534,0
20240722,134100,75862217,534,534,534,534,0
20240722,134000,75862217,534,534,534,534,0
20240722,133900,75862217,534,534,534,534,0
20240722,133800,75862217,534,534,534,534,0
20240722,133700,75862217,534,534,534,534,0
20240722,133600,75862217,534,534,534,534,0
20240722,133500,75862217,534,534,534,534,0
20240722,133400,75862217,534,534,534,534,0
20240722,133300,75862217,534,534,534,534,0
20240722,133200,75862217,534,534,534,534,0
20240722,133100,75862217,534,534,534,534,0
20240722,133000,75862217,534,534,534,534,0
20240722,132900,75862217,534,534,534,534,3000
20240722,132800,74260217,529,529,529,529,0
20240722,132700,74260217,529,529,529,529,1
20240722,132600,74259688,531,531,531,531,0
20240722,132500,74259688,531,531,531,531,0
20240722,132400,74259688,531,531,531,531,0
20240722,132300,74259688,531,531,531,531,0
20240722,132200,74259688,531,531,531,531,0
20240722,132100,74259688,531,531,531,531,0
20240722,132000,74259688,531,531,531,531,12390
20240722,131900,67680598,531,531,531,531,0
20240722,131800,67680598,531,531,531,531,4
20240722,131700,67678474,531,531,531,531,112
20240722,131600,67619002,531,531,531,531,0
20240722,131500,67619002,531,531,531,531,0
20240722,131400,67619002,531,531,531,531,0
20240722,131300,67619002,531,531,531,531,0
20240722,131200,67619002,531,531,531,531,3
20240722,131100,67617409,530,530,530,530,0
20240722,131000,67617409,530,530,530,530,0
20240722,130900,67617409,530,530,530,530,0
20240722,130800,67617409,530,530,530,530,0
20240722,130700,67617409,530,530,530,530,3227
20240722,130600,65907099,530,530,530,530,0
20240722,130500,65907099,530,530,530,530,0
20240722,130400,65907099,530,530,530,530,0
20240722,130300,65907099,530,530,530,530,0
20240722,130200,65907099,530,530,530,530,0
20240722,130100,65907099,530,530,530,530,0
20240722,130000,65907099,530,530,530,530,0
20240722,125900,65907099,530,530,530,530,0
20240722,125800,65907099,530,530,530,530,0
20240722,125700,65907099,530,530,530,530,0
20240722,125600,65907099,530,530,530,530,22
20240722,125500,65895439,531,531,531,531,0
20240722,125400,65895439,531,531,531,531,0
20240722,125300,65895439,531,531,531,531,10
20240722,125200,65890129,530,530,530,530,0
20240722,125100,65890129,530,530,530,530,0
20240722,125000,65890129,530,530,530,530,0
20240722,124900,65890129,530,530,530,530,0
20240722,124800,65890129,530,530,530,530,0
20240722,124700,65890129,530,530,530,530,0
20240722,124600,65890129,530,530,530,530,0
20240722,124500,65890129,530,530,530,530,0
20240722,124400,65890129,530,530,530,530,0
20240722,124300,65890129,530,530,530,530,0
20240722,124200,65890129,530,530,530,530,0
20240722,124100,65890129,530,530,530,530,0
20240722,124000,65890129,530,530,530,530,0
20240722,123900,65890129,530,530,530,530,0
20240722,123800,65890129,530,530,530,530,0
20240722,123700,65890129,530,530,530,530,265
20240722,123600,65749679,531,531,531,531,0
20240722,123500,65749679,531,531,531,531,0
20240722,123400,65749679,531,531,531,531,0
20240722,123300,65749679,531,531,531,531,0
20240722,123200,65749679,531,531,531,531,0
20240722,123100,65749679,531,531,531,531,0
20240722,123000,65749679,531,531,531,531,0
20240722,122900,65749679,531,531,531,531,0
20240722,122800,65749679,531,531,531,531,0
20240722,122700,65749679,531,531,531,531,4
20240722,122600,65747555,531,531,531,531,0
20240722,122500,65747555,531,531,531,531,0
20240722,122400,65747555,531,531,531,531,0
20240722,122300,65747555,531,531,531,531,0
20240722,122200,65747555,531,531,531,531,0
20240722,122100,65747555,531,531,531,531,0
20240722,122000,65747555,531,531,531,531,0
20240722,121900,65747555,531,531,531,531,2
20240722,121800,65746493,531,531,531,531,0
20240722,121700,65746493,531,531,531,531,0
20240722,121600,65746493,531,531,531,531,0
20240722,121500,65746493,531,531,531,531,0
20240722,121400,65746493,531,532,532,531,11326
20240722,121300,59732232,532,532,532,532,0
20240722,121200,59732232,532,532,532,532,0
20240722,121100,59732232,532,532,532,532,0
20240722,121000,59732232,532,532,532,532,0
20240722,120900,59732232,532,532,532,532,76
20240722,120800,59691800,533,533,533,533,0
20240722,120700,59691800,533,532,533,532,330
20240722,120600,59516210,533,533,533,533,0
20240722,120500,59516210,533,533,533,533,0
20240722,120400,59516210,533,533,533,533,0
20240722,120300,59516210,533,533,533,533,0
20240722,120200,59516210,533,533,533,533,0
20240722,120100,59516210,533,533,533,533,0
20240722,120000,59516210,533,533,533,533,0
20240722,115900,59516210,533,533,533,533,0
20240722,115800,59516210,533,533,533,533,0
20240722,115700,59516210,533,533,533,533,0
20240722,115600,59516210,533,533,533,533,0
20240722,115500,59516210,533,533,533,533,0
20240722,115400,59516210,533,533,533,533,0
20240722,115300,59516210,533,533,533,533,0
20240722,115200,59516210,533,533,533,533,0
20240722,115100,59516210,533,533,533,533,402
20240722,115000,59301944,533,533,533,533,0
20240722,114900,59301944,533,533,533,533,37
20240722,114800,59282223,533,533,533,533,0
20240722,114700,59282223,533,533,533,533,0
20240722,114600,59282223,533,533,533,533,0
20240722,114500,59282223,533,533,533,533,0
20240722,114400,59282223,533,533,533,533,0
20240722,114300,59282223,533,533,533,533,0
20240722,114200,59282223,533,533,533,533,150
20240722,114100,59202273,533,533,533,533,10
20240722,114000,59196943,533,533,533,533,0
20240722,113900,59196943,533,533,533,533,8
20240722,113800,59192679,533,533,533,533,0
20240722,113700,59192679,533,533,533,533,0
20240722,113600,59192679,533,533,533,533,0
20240722,113500,59192679,533,533,533,533,0
20240722,113400,59192679,533,533,533,533,0
20240722,113300,59192679,533,533,533,533,0
20240722,113200,59192679,533,533,533,533,0
20240722,113100,59192679,533,533,533,533,0
20240722,113000,59192679,533,533,533,533,0
20240722,112900,59192679,533,533,533,533,1
20240722,112800,59192146,531,531,531,531,0
20240722,112700,59192146,531,531,531,531,0
20240722,112600,59192146,531,531,531,531,0
20240722,112500,59192146,531,531,531,531,3000
20240722,112400,57599146,531,531,531,531,9
20240722,112300,57594367,533,533,533,533,0
20240722,112200,57594367,533,533,533,533,0
20240722,112100,57594367,533,533,533,533,0
20240722,112000,57594367,533,533,533,533,0
20240722,111900,57594367,533,533,533,533,0
20240722,111800,57594367,533,533,533,533,1
20240722,111700,57593834,531,531,531,531,5832
20240722,111600,54497042,533,533,533,533,0
20240722,111500,54497042,533,533,533,533,0
20240722,111400,54497042,533,533,533,533,4
20240722,111300,54494910,533,533,533,533,18
20240722,111200,54485316,533,533,533,533,0
20240722,111100,54485316,533,533,533,533,0
20240722,111000,54485316,533,533,533,533,0
20240722,110900,54485316,533,533,533,533,0
20240722,110800,54485316,533,533,533,533,0
20240722,110700,54485316,533,533,533,533,0
20240722,110600,54485316,533,533,533,533,0
20240722,110500,54485316,533,533,533,533,0
20240722,110400,54485316,533,533,533,533,0
20240722,110300,54485316,533,533,533,533,5
20240722,110200,54482651,533,533,533,533,0
20240722,110100,54482651,533,533,533,533,0
20240722,110000,54482651,533,533,533,533,0
20240722,105900,54482651,533,533,533,533,0
20240722,105800,54482651,533,533,533,533,0
20240722,105700,54482651,533,533,533,533,36
20240722,105600,54463463,535,535,535,535,0
20240722,105500,54463463,535,535,535,535,3
20240722,105400,54461858,535,535,535,535,0
20240722,105300,54461858,535,535,535,535,10
20240722,105200,54456508,535,535,535,535,0
20240722,105100,54456508,535,535,535,535,0
20240722,105000,54456508,535,535,535,535,0
20240722,104900,54456508,535,531,535,531,30001
20240722,104800,38525973,535,535,535,535,0
20240722,104700,38525973,535,535,535,535,0
20240722,104600,38525973,535,535,535,535,0
20240722,104500,38525973,535,535,535,535,1
20240722,104400,38525438,530,533,533,530,1977
20240722,104300,37475886,534,534,534,534,23
20240722,104200,37463604,534,534,534,534,0
20240722,104100,37463604,534,534,534,534,0
20240722,104000,37463604,534,534,534,534,0
20240722,103900,37463604,534,534,534,534,0
20240722,103800,37463604,534,534,534,534,0
20240722,103700,37463604,534,534,534,534,0
20240722,103600,37463604,534,534,534,534,0
20240722,103500,37463604,534,534,534,534,0
20240722,103400,37463604,534,534,534,534,0
20240722,103300,37463604,534,534,534,534,0
20240722,103200,37463604,534,534,534,534,0
20240722,103100,37463604,534,534,534,534,1
20240722,103000,37463070,534,534,534,534,0
20240722,102900,37463070,534,534,534,534,10
20240722,102800,37457730,535,535,535,535,0
20240722,102700,37457730,535,535,535,535,18
20240722,102600,37448100,535,534,535,534,12
20240722,102500,37441690,531,531,531,531,0
20240722,102400,37441690,531,534,534,530,11013
20240722,102300,31599469,536,536,536,536,1
20240722,102200,31598933,536,536,536,536,0
20240722,102100,31598933,536,536,536,536,0
20240722,102000,31598933,536,536,536,536,0
20240722,101900,31598933,536,536,536,536,2
20240722,101800,31597861,537,537,537,537,0
20240722,101700,31597861,537,537,537,537,1
20240722,101600,31597324,533,533,533,533,5
20240722,101500,31594659,533,533,533,533,0
20240722,101400,31594659,533,533,533,533,14
20240722,101300,31587197,537,537,537,537,0
20240722,101200,31587197,537,537,537,537,0
20240722,101100,31587197,537,537,537,537,0
20240722,101000,31587197,537,537,537,537,1
20240722,100900,31586660,534,534,534,534,0
20240722,100800,31586660,534,534,534,534,0
20240722,100700,31586660,534,534,534,534,2077
20240722,100600,30477542,534,534,534,534,0
20240722,100500,30477542,534,534,534,534,0
20240722,100400,30477542,534,534,534,534,0
20240722,100300,30477542,534,534,534,534,0
20240722,100200,30477542,534,534,534,534,154
20240722,100100,30395306,534,534,534,534,11
20240722,100000,30389432,534,534,534,534,500
20240722,095900,30122432,534,534,534,534,1
20240722,095800,30121898,534,534,534,534,1
20240722,095700,30121364,534,534,534,534,2526
20240722,095600,28772480,534,534,534,534,17
20240722,095500,28763402,534,534,534,534,0
20240722,095400,28763402,534,534,534,534,1
20240722,095300,28762868,534,536,536,534,21412
20240722,095200,17327647,537,537,537,537,4
20240722,095100,17325499,536,536,536,536,0
20240722,095000,17325499,536,535,536,535,7
20240722,094900,17321752,536,536,536,536,1
20240722,094800,17321216,537,537,537,537,3
20240722,094700,17319605,537,537,537,537,0
20240722,094600,17319605,537,537,537,537,2
20240722,094500,17318531,537,536,537,535,250
20240722,094400,17184380,537,537,537,537,0
20240722,094300,17184380,537,537,537,537,1
20240722,094200,17183843,537,537,537,537,0
20240722,094100,17183843,537,537,537,537,3
20240722,094000,17182232,537,537,537,537,0
20240722,093900,17182232,537,537,537,537,0
20240722,093800,17182232,537,537,537,537,11
20240722,093700,17176325,537,537,537,537,0
20240722,093600,17176325,537,537,537,537,0
20240722,093500,17176325,537,537,537,537,1
20240722,093400,17175788,534,535,535,534,3599
20240722,093300,15253828,535,535,535,535,0
20240722,093200,15253828,535,535,535,535,8
20240722,093100,15249548,538,538,538,538,0
20240722,093000,15249548,538,538,538,538,1
20240722,092900,15249010,538,538,538,538,0
20240722,092800,15249010,538,538,538,538,0
20240722,092700,15249010,538,536,538,534,627
20240722,092600,14914068,539,539,539,539,0
20240722,092500,14914068,539,539,539,539,0
20240722,092400,14914068,539,539,539,539,0
20240722,092300,14914068,539,539,539,539,0
20240722,092200,14914068,539,539,539,539,0
20240722,092100,14914068,539,539,539,539,0
20240722,092000,14914068,539,539,539,539,0
20240722,091900,14914068,539,539,539,539,0
20240722,091800,14914068,539,539,539,539,0
20240722,091700,14914068,539,539,539,539,1
20240722,091600,14913529,536,537,537,536,2000
20240722,091500,13840525,539,539,539,539,16
20240722,091400,13831901,539,539,539,539,0
20240722,091300,13831901,539,539,539,539,0
20240722,091200,13831901,539,539,539,539,0
20240722,091100,13831901,539,539,539,539,13579
20240722,091000,6512820,539,539,539,539,68
20240722,090900,6476168,539,539,539,539,4619
20240722,090800,3986527,539,539,539,538,3423
20240722,090700,2143530,539,538,539,538,206
20240722,090600,2032701,538,538,538,538,311
20240722,090500,1865383,537,537,537,537,0
20240722,090400,1865383,537,538,538,537,2
20240722,090300,1864308,539,539,539,538,4
20240722,090200,1862153,533,533,533,533,0
20240722,090100,1862153,533,532,533,530,463
20240722,090000,1615523,533,533,533,533,3031