stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240716,185300,67603633,450,450,450,450,4453
20240716,185200,67603633,450,450,450,450,0
20240716,185100,67603633,450,450,450,450,0
20240716,185000,67603633,450,450,450,450,0
20240716,184900,67603633,450,450,450,450,0
20240716,184800,67603633,450,450,450,450,0
20240716,184700,67603633,450,450,450,450,0
20240716,184600,67603633,450,450,450,450,0
20240716,184500,67603633,450,450,450,450,0
20240716,184400,67603633,450,450,450,450,0
20240716,184300,67603633,450,450,450,450,0
20240716,184200,67603633,450,450,450,450,0
20240716,184100,67603633,450,450,450,450,0
20240716,184000,67603633,450,450,450,450,0
20240716,183900,67603633,450,450,450,450,0
20240716,183800,67603633,450,450,450,450,0
20240716,183700,67603633,450,450,450,450,0
20240716,183600,67603633,450,450,450,450,0
20240716,183500,67603633,450,450,450,450,0
20240716,183400,67603633,450,450,450,450,0
20240716,183300,67603633,450,450,450,450,0
20240716,183200,67603633,450,450,450,450,0
20240716,183100,67603633,450,450,450,450,0
20240716,183000,67603633,450,450,450,450,0
20240716,182900,67603633,450,450,450,450,0
20240716,182800,67603633,450,450,450,450,0
20240716,182700,67603633,450,450,450,450,0
20240716,182600,67603633,450,450,450,450,0
20240716,182500,67603633,450,450,450,450,0
20240716,182400,67603633,450,450,450,450,0
20240716,182300,67603633,450,450,450,450,4453
20240716,182200,67603633,450,450,450,450,0
20240716,182100,67603633,450,450,450,450,0
20240716,182000,67603633,450,450,450,450,0
20240716,181900,67603633,450,450,450,450,0
20240716,181800,67603633,450,450,450,450,0
20240716,181700,67603633,450,450,450,450,0
20240716,181600,67603633,450,450,450,450,0
20240716,181500,67603633,450,450,450,450,0
20240716,181400,67603633,450,450,450,450,0
20240716,181300,67603633,450,450,450,450,0
20240716,181200,67603633,450,450,450,450,0
20240716,181100,67603633,450,450,450,450,0
20240716,181000,67603633,450,450,450,450,0
20240716,180900,67603633,450,450,450,450,0
20240716,180800,67603633,450,450,450,450,0
20240716,180700,67603633,450,450,450,450,0
20240716,180600,67603633,450,450,450,450,0
20240716,180500,67603633,450,450,450,450,0
20240716,180400,67603633,450,450,450,450,0
20240716,180300,67603633,450,450,450,450,0
20240716,180200,67603633,450,450,450,450,0
20240716,180100,67603633,450,450,450,450,0
20240716,180000,67603633,450,450,450,450,0
20240716,175900,67603633,450,450,450,450,0
20240716,175800,67603633,450,450,450,450,0
20240716,175700,67603633,450,450,450,450,0
20240716,175600,67603633,450,450,450,450,0
20240716,175500,67603633,450,450,450,450,0
20240716,175400,67603633,450,450,450,450,0
20240716,175300,67603633,450,450,450,450,4453
20240716,175200,67603633,450,450,450,450,0
20240716,175100,67603633,450,450,450,450,0
20240716,175000,67603633,450,450,450,450,0
20240716,174900,67603633,450,450,450,450,0
20240716,174800,67603633,450,450,450,450,0
20240716,174700,67603633,450,450,450,450,0
20240716,174600,67603633,450,450,450,450,0
20240716,174500,67603633,450,450,450,450,0
20240716,174400,67603633,450,450,450,450,0
20240716,174300,67603633,450,450,450,450,0
20240716,174200,67603633,450,450,450,450,0
20240716,174100,67603633,450,450,450,450,0
20240716,174000,67603633,450,450,450,450,0
20240716,173900,67603633,450,450,450,450,0
20240716,173800,67603633,450,450,450,450,0
20240716,173700,67603633,450,450,450,450,0
20240716,173600,67603633,450,450,450,450,0
20240716,173500,67603633,450,450,450,450,0
20240716,173400,67603633,450,450,450,450,0
20240716,173300,67603633,450,450,450,450,0
20240716,173200,67603633,450,450,450,450,0
20240716,173100,67603633,450,450,450,450,0
20240716,173000,67603633,450,450,450,450,0
20240716,172900,67603633,450,450,450,450,0
20240716,172800,67603633,450,450,450,450,0
20240716,172700,67603633,450,450,450,450,0
20240716,172600,67603633,450,450,450,450,0
20240716,172500,67603633,450,450,450,450,0
20240716,172400,67603633,450,450,450,450,0
20240716,172300,67603633,450,450,450,450,4453
20240716,172200,67603633,450,450,450,450,0
20240716,172100,67603633,450,450,450,450,0
20240716,172000,67603633,450,450,450,450,0
20240716,171900,67603633,450,450,450,450,0
20240716,171800,67603633,450,450,450,450,0
20240716,171700,67603633,450,450,450,450,0
20240716,171600,67603633,450,450,450,450,0
20240716,171500,67603633,450,450,450,450,0
20240716,171400,67603633,450,450,450,450,0
20240716,171300,67603633,450,450,450,450,0
20240716,171200,67603633,450,450,450,450,0
20240716,171100,67603633,450,450,450,450,0
20240716,171000,67603633,450,450,450,450,0
20240716,170900,67603633,450,450,450,450,0
20240716,170800,67603633,450,450,450,450,0
20240716,170700,67603633,450,450,450,450,0
20240716,170600,67603633,450,450,450,450,0
20240716,170500,67603633,450,450,450,450,0
20240716,170400,67603633,450,450,450,450,0
20240716,170300,67603633,450,450,450,450,0
20240716,170200,67603633,450,450,450,450,0
20240716,170100,67603633,450,450,450,450,0
20240716,170000,67603633,450,450,450,450,0
20240716,165900,67603633,450,450,450,450,0
20240716,165800,67603633,450,450,450,450,0
20240716,165700,67603633,450,450,450,450,0
20240716,165600,67603633,450,450,450,450,0
20240716,165500,67603633,450,450,450,450,0
20240716,165400,67603633,450,450,450,450,0
20240716,165300,67603633,450,450,450,450,4453
20240716,165200,67603633,450,450,450,450,0
20240716,165100,67603633,450,450,450,450,0
20240716,165000,67603633,450,450,450,450,0
20240716,164900,67603633,450,450,450,450,0
20240716,164800,67603633,450,450,450,450,0
20240716,164700,67603633,450,450,450,450,0
20240716,164600,67603633,450,450,450,450,0
20240716,164500,67603633,450,450,450,450,0
20240716,164400,67603633,450,450,450,450,0
20240716,164300,67603633,450,450,450,450,0
20240716,164200,67603633,450,450,450,450,0
20240716,164100,67603633,450,450,450,450,0
20240716,164000,67603633,450,450,450,450,0
20240716,163900,67603633,450,450,450,450,0
20240716,163800,67603633,450,450,450,450,0
20240716,163700,67603633,450,450,450,450,0
20240716,163600,67603633,450,450,450,450,0
20240716,163500,67603633,450,450,450,450,0
20240716,163400,67603633,450,450,450,450,0
20240716,163300,67603633,450,450,450,450,0
20240716,163200,67603633,450,450,450,450,0
20240716,163100,67603633,450,450,450,450,0
20240716,163000,67603633,450,450,450,450,0
20240716,162900,67603633,450,450,450,450,0
20240716,162800,67603633,450,450,450,450,0
20240716,162700,67603633,450,450,450,450,0
20240716,162600,67603633,450,450,450,450,0
20240716,162500,67603633,450,450,450,450,0
20240716,162400,67603633,450,450,450,450,0
20240716,162300,67603633,450,450,450,450,4453
20240716,162200,67603633,450,450,450,450,0
20240716,162100,67603633,450,450,450,450,0
20240716,162000,67603633,450,450,450,450,0
20240716,161900,67603633,450,450,450,450,0
20240716,161800,67603633,450,450,450,450,0
20240716,161700,67603633,450,450,450,450,0
20240716,161600,67603633,450,450,450,450,0
20240716,161500,67603633,450,450,450,450,0
20240716,161400,67603633,450,450,450,450,0
20240716,161300,67603633,450,450,450,450,0
20240716,161200,67603633,450,450,450,450,0
20240716,161100,67603633,450,450,450,450,0
20240716,161000,67603633,450,450,450,450,0
20240716,160900,67603633,450,450,450,450,0
20240716,160800,67603633,450,450,450,450,0
20240716,160700,67603633,450,450,450,450,0
20240716,160600,67603633,450,450,450,450,0
20240716,160500,67603633,450,450,450,450,0
20240716,160400,67603633,450,450,450,450,0
20240716,160300,67603633,450,450,450,450,0
20240716,160200,67603633,450,450,450,450,0
20240716,160100,67603633,450,450,450,450,0
20240716,160000,67603633,450,450,450,450,0
20240716,155900,67603633,450,450,450,450,0
20240716,155800,67603633,450,450,450,450,0
20240716,155700,67603633,450,450,450,450,0
20240716,155600,67603633,450,450,450,450,0
20240716,155500,67603633,450,450,450,450,0
20240716,155400,67603633,450,450,450,450,0
20240716,155300,67603633,450,450,450,450,4453
20240716,155200,67603633,450,450,450,450,0
20240716,155100,67603633,450,450,450,450,0
20240716,155000,67603633,450,450,450,450,0
20240716,154900,67603633,450,450,450,450,0
20240716,154800,67603633,450,450,450,450,0
20240716,154700,67603633,450,450,450,450,0
20240716,154600,67603633,450,450,450,450,0
20240716,154500,67603633,450,450,450,450,0
20240716,154400,67603633,450,450,450,450,0
20240716,154300,67603633,450,450,450,450,0
20240716,154200,67603633,450,450,450,450,0
20240716,154100,67603633,450,450,450,450,0
20240716,154000,67603633,450,450,450,450,0
20240716,153900,67603633,450,450,450,450,0
20240716,153800,67603633,450,450,450,450,0
20240716,153700,67603633,450,450,450,450,0
20240716,153600,67603633,450,450,450,450,0
20240716,153500,67603633,450,450,450,450,0
20240716,153400,67603633,450,450,450,450,0
20240716,153300,67603633,450,450,450,450,0
20240716,153200,67603633,450,450,450,450,0
20240716,153100,67603633,450,450,450,450,0
20240716,153000,67603633,450,450,450,450,4453
20240716,152900,65599783,451,451,451,451,0
20240716,152800,65599783,451,451,451,451,0
20240716,152700,65599783,451,451,451,451,0
20240716,152600,65599783,451,451,451,451,0
20240716,152500,65599783,451,451,451,451,0
20240716,152400,65599783,451,451,451,451,0
20240716,152300,65599783,451,451,451,451,0
20240716,152200,65599783,451,451,451,451,0
20240716,152100,65599783,451,451,451,451,0
20240716,152000,65599783,451,451,451,451,0
20240716,151900,65599783,451,451,451,451,1
20240716,151800,65599332,450,451,451,450,2359
20240716,151700,64537777,450,450,450,450,1134
20240716,151600,64027477,450,450,450,450,5
20240716,151500,64025227,447,450,450,447,746
20240716,151400,63690601,450,450,450,450,0
20240716,151300,63690601,450,450,450,450,0
20240716,151200,63690601,450,449,450,449,22
20240716,151100,63680707,449,449,449,449,175
20240716,151000,63602132,449,449,449,449,69
20240716,150900,63571151,447,447,447,447,130
20240716,150800,63513041,449,449,449,449,0
20240716,150700,63513041,449,449,449,449,1
20240716,150600,63512592,450,450,450,450,0
20240716,150500,63512592,450,450,450,449,200
20240716,150400,63422593,451,448,451,448,103
20240716,150300,63376163,448,448,448,448,5
20240716,150200,63373923,451,451,451,451,0
20240716,150100,63373923,451,450,451,450,5
20240716,150000,63371669,447,447,447,447,0
20240716,145900,63371669,447,447,447,447,931
20240716,145800,62955512,448,450,450,448,3000
20240716,145700,61609893,450,450,450,450,0
20240716,145600,61609893,450,450,450,450,0
20240716,145500,61609893,450,450,450,450,1
20240716,145400,61609443,450,450,450,450,1
20240716,145300,61608993,451,451,451,451,0
20240716,145200,61608993,451,451,451,451,0
20240716,145100,61608993,451,451,451,451,0
20240716,145000,61608993,451,451,451,451,0
20240716,144900,61608993,451,451,451,451,380
20240716,144800,61437613,451,451,451,451,0
20240716,144700,61437613,451,451,451,451,2
20240716,144600,61436711,451,451,451,451,0
20240716,144500,61436711,451,451,451,451,819
20240716,144400,61067342,451,451,451,451,0
20240716,144300,61067342,451,451,451,451,0
20240716,144200,61067342,451,451,451,451,181
20240716,144100,60985711,451,451,451,451,0
20240716,144000,60985711,451,451,451,451,0
20240716,143900,60985711,451,451,451,451,0
20240716,143800,60985711,451,451,451,451,0
20240716,143700,60985711,451,451,451,451,0
20240716,143600,60985711,451,451,451,451,0
20240716,143500,60985711,451,451,451,451,10
20240716,143400,60981201,451,451,451,451,9
20240716,143300,60977142,451,451,451,451,0
20240716,143200,60977142,451,451,451,451,0
20240716,143100,60977142,451,451,451,451,0
20240716,143000,60977142,451,451,451,451,296
20240716,142900,60843646,451,451,451,451,700
20240716,142800,60527946,452,452,452,452,0
20240716,142700,60527946,452,452,452,452,206
20240716,142600,60434834,451,451,451,451,300
20240716,142500,60299534,452,450,452,450,2496
20240716,142400,59174334,450,450,450,450,1950
20240716,142300,58296834,450,450,450,450,0
20240716,142200,58296834,450,450,450,450,0
20240716,142100,58296834,450,450,450,450,500
20240716,142000,58071834,450,450,450,450,2000
20240716,141900,57171834,450,449,450,449,500
20240716,141800,56947295,449,449,449,449,505
20240716,141700,56720550,449,449,449,449,0
20240716,141600,56720550,449,449,449,449,0
20240716,141500,56720550,449,449,449,449,0
20240716,141400,56720550,449,449,449,449,0
20240716,141300,56720550,449,449,449,449,2
20240716,141200,56719652,449,449,449,449,0
20240716,141100,56719652,449,449,449,449,0
20240716,141000,56719652,449,449,449,449,0
20240716,140900,56719652,449,449,449,449,0
20240716,140800,56719652,449,449,449,449,0
20240716,140700,56719652,449,449,449,449,0
20240716,140600,56719652,449,449,449,449,0
20240716,140500,56719652,449,449,449,449,0
20240716,140400,56719652,449,449,449,449,550
20240716,140300,56472702,448,448,448,448,0
20240716,140200,56472702,448,448,448,448,0
20240716,140100,56472702,448,448,448,448,1
20240716,140000,56472254,449,449,449,449,0
20240716,135900,56472254,449,449,449,449,0
20240716,135800,56472254,449,449,449,449,0
20240716,135700,56472254,449,449,449,449,0
20240716,135600,56472254,449,449,449,449,0
20240716,135500,56472254,449,449,449,449,377
20240716,135400,56302981,449,449,449,449,7
20240716,135300,56299838,449,448,449,448,3
20240716,135200,56298492,450,450,450,450,0
20240716,135100,56298492,450,450,450,450,0
20240716,135000,56298492,450,450,450,450,9
20240716,134900,56294442,449,449,449,449,0
20240716,134800,56294442,449,449,449,449,0
20240716,134700,56294442,449,449,449,449,0
20240716,134600,56294442,449,449,449,449,474
20240716,134500,56081616,449,449,449,449,0
20240716,134400,56081616,449,449,449,449,249
20240716,134300,55969815,450,450,450,450,0
20240716,134200,55969815,450,450,450,450,0
20240716,134100,55969815,450,450,450,450,0
20240716,134000,55969815,450,450,450,450,0
20240716,133900,55969815,450,450,450,450,10
20240716,133800,55965315,450,449,450,449,100
20240716,133700,55920318,448,448,448,448,121
20240716,133600,55866110,449,449,449,449,0
20240716,133500,55866110,449,449,449,449,112
20240716,133400,55815822,449,449,449,449,0
20240716,133300,55815822,449,449,449,449,1
20240716,133200,55815373,449,449,449,449,0
20240716,133100,55815373,449,449,449,449,1
20240716,133000,55814924,448,448,448,448,0
20240716,132900,55814924,448,449,449,448,4
20240716,132800,55813129,449,449,449,449,556
20240716,132700,55563485,449,449,449,449,1
20240716,132600,55563036,449,449,449,449,0
20240716,132500,55563036,449,449,449,449,0
20240716,132400,55563036,449,449,449,449,20
20240716,132300,55554056,449,449,449,449,0
20240716,132200,55554056,449,449,449,449,0
20240716,132100,55554056,449,449,449,449,3
20240716,132000,55552709,447,447,447,447,0
20240716,131900,55552709,447,447,447,447,0
20240716,131800,55552709,447,447,447,447,0
20240716,131700,55552709,447,447,447,447,0
20240716,131600,55552709,447,447,447,447,0
20240716,131500,55552709,447,447,447,447,0
20240716,131400,55552709,447,447,447,447,0
20240716,131300,55552709,447,447,447,447,0
20240716,131200,55552709,447,447,447,447,0
20240716,131100,55552709,447,447,447,447,0
20240716,131000,55552709,447,447,447,447,0
20240716,130900,55552709,447,447,447,447,1
20240716,130800,55552262,447,447,447,447,0
20240716,130700,55552262,447,447,447,447,0
20240716,130600,55552262,447,448,448,447,1000
20240716,130500,55104672,448,448,448,448,0
20240716,130400,55104672,448,448,448,448,0
20240716,130300,55104672,448,448,448,448,0
20240716,130200,55104672,448,448,448,448,0
20240716,130100,55104672,448,448,448,448,1
20240716,130000,55104224,448,448,448,448,440
20240716,125900,54907104,448,448,448,448,0
20240716,125800,54907104,448,448,448,448,0
20240716,125700,54907104,448,448,448,448,0
20240716,125600,54907104,448,448,448,448,0
20240716,125500,54907104,448,448,448,448,0
20240716,125400,54907104,448,448,448,448,0
20240716,125300,54907104,448,448,448,448,0
20240716,125200,54907104,448,448,448,448,0
20240716,125100,54907104,448,448,448,448,6
20240716,125000,54904416,448,448,448,448,1
20240716,124900,54903968,447,447,447,447,150
20240716,124800,54836918,447,447,447,447,0
20240716,124700,54836918,447,447,447,447,0
20240716,124600,54836918,447,447,447,447,0
20240716,124500,54836918,447,447,447,447,110
20240716,124400,54787748,447,447,447,447,57
20240716,124300,54762269,448,448,448,448,0
20240716,124200,54762269,448,448,448,448,0
20240716,124100,54762269,448,448,448,448,0
20240716,124000,54762269,448,448,448,448,0
20240716,123900,54762269,448,448,448,448,145
20240716,123800,54697309,448,448,448,448,1000
20240716,123700,54249309,448,448,448,448,1
20240716,123600,54248861,448,448,448,448,0
20240716,123500,54248861,448,448,448,448,1
20240716,123400,54248413,449,449,449,449,0
20240716,123300,54248413,449,449,449,449,0
20240716,123200,54248413,449,449,449,449,1
20240716,123100,54247964,449,449,449,449,0
20240716,123000,54247964,449,449,449,449,0
20240716,122900,54247964,449,449,449,449,0
20240716,122800,54247964,449,449,449,449,0
20240716,122700,54247964,449,449,449,449,0
20240716,122600,54247964,449,449,449,449,0
20240716,122500,54247964,449,449,449,449,0
20240716,122400,54247964,449,449,449,449,0
20240716,122300,54247964,449,449,449,449,0
20240716,122200,54247964,449,449,449,449,0
20240716,122100,54247964,449,449,449,449,0
20240716,122000,54247964,449,449,449,449,0
20240716,121900,54247964,449,449,449,449,0
20240716,121800,54247964,449,449,449,449,0
20240716,121700,54247964,449,449,449,449,0
20240716,121600,54247964,449,449,449,449,0
20240716,121500,54247964,449,449,449,449,1
20240716,121400,54247515,448,448,448,448,0
20240716,121300,54247515,448,448,448,448,0
20240716,121200,54247515,448,448,448,448,0
20240716,121100,54247515,448,448,448,448,76
20240716,121000,54213467,448,448,448,448,0
20240716,120900,54213467,448,448,448,448,1
20240716,120800,54213019,450,450,450,450,0
20240716,120700,54213019,450,450,450,450,0
20240716,120600,54213019,450,450,450,450,0
20240716,120500,54213019,450,450,450,450,0
20240716,120400,54213019,450,450,450,450,0
20240716,120300,54213019,450,450,450,450,0
20240716,120200,54213019,450,450,450,450,0
20240716,120100,54213019,450,450,450,450,0
20240716,120000,54213019,450,450,450,450,0
20240716,115900,54213019,450,450,450,450,0
20240716,115800,54213019,450,450,450,450,0
20240716,115700,54213019,450,450,450,450,0
20240716,115600,54213019,450,450,450,450,0
20240716,115500,54213019,450,450,450,450,0
20240716,115400,54213019,450,450,450,450,0
20240716,115300,54213019,450,450,450,450,0
20240716,115200,54213019,450,450,450,450,0
20240716,115100,54213019,450,450,450,450,0
20240716,115000,54213019,450,450,450,450,0
20240716,114900,54213019,450,450,450,450,0
20240716,114800,54213019,450,450,450,450,0
20240716,114700,54213019,450,450,450,450,0
20240716,114600,54213019,450,449,450,449,1000
20240716,114500,53763042,448,448,448,448,0
20240716,114400,53763042,448,448,448,448,0
20240716,114300,53763042,448,448,448,448,0
20240716,114200,53763042,448,448,448,448,0
20240716,114100,53763042,448,448,448,448,0
20240716,114000,53763042,448,448,448,448,1
20240716,113900,53762594,449,449,449,449,0
20240716,113800,53762594,449,449,449,449,177
20240716,113700,53683121,450,450,450,450,0
20240716,113600,53683121,450,450,450,450,0
20240716,113500,53683121,450,450,450,450,0
20240716,113400,53683121,450,450,450,450,0
20240716,113300,53683121,450,450,450,450,0
20240716,113200,53683121,450,450,450,450,0
20240716,113100,53683121,450,450,450,450,2
20240716,113000,53682221,449,449,449,449,1
20240716,112900,53681772,450,450,450,450,0
20240716,112800,53681772,450,450,450,450,0
20240716,112700,53681772,450,450,450,450,1
20240716,112600,53681322,448,448,448,448,1
20240716,112500,53680874,448,448,448,448,1
20240716,112400,53680426,448,448,448,448,0
20240716,112300,53680426,448,448,448,448,0
20240716,112200,53680426,448,448,448,448,0
20240716,112100,53680426,448,448,448,448,0
20240716,112000,53680426,448,448,448,448,2
20240716,111900,53679530,450,450,450,450,0
20240716,111800,53679530,450,450,450,450,0
20240716,111700,53679530,450,450,450,450,0
20240716,111600,53679530,450,450,450,450,0
20240716,111500,53679530,450,450,450,450,0
20240716,111400,53679530,450,450,450,450,0
20240716,111300,53679530,450,450,450,450,1
20240716,111200,53679080,447,447,447,447,1
20240716,111100,53678633,447,447,447,447,0
20240716,111000,53678633,447,447,447,447,0
20240716,110900,53678633,447,447,447,447,0
20240716,110800,53678633,447,447,447,447,4476
20240716,110700,51677861,445,445,445,445,0
20240716,110600,51677861,445,447,447,445,1658
20240716,110500,50938907,447,449,449,447,12339
20240716,110400,45411191,449,450,450,449,2272
20240716,110300,44388841,449,449,449,449,900
20240716,110200,43984741,449,449,449,449,100
20240716,110100,43939841,449,450,450,449,15000
20240716,110000,37201256,450,450,450,450,0
20240716,105900,37201256,450,450,450,450,0
20240716,105800,37201256,450,450,450,450,0
20240716,105700,37201256,450,450,450,450,100
20240716,105600,37156256,452,452,452,452,0
20240716,105500,37156256,452,450,452,450,601
20240716,105400,36884606,452,452,452,452,0
20240716,105300,36884606,452,452,452,452,105
20240716,105200,36837146,450,450,450,450,50
20240716,105100,36814646,450,450,450,450,0
20240716,105000,36814646,450,450,450,450,1339
20240716,104900,36212096,450,450,450,450,478
20240716,104800,35996996,450,450,450,450,0
20240716,104700,35996996,450,450,450,450,100
20240716,104600,35951996,451,451,451,451,0
20240716,104500,35951996,451,451,451,451,0
20240716,104400,35951996,451,451,451,451,0
20240716,104300,35951996,451,451,451,451,0
20240716,104200,35951996,451,451,451,451,15
20240716,104100,35945231,452,452,452,452,0
20240716,104000,35945231,452,451,452,451,215
20240716,103900,35848245,451,451,451,451,1
20240716,103800,35847794,452,452,452,452,0
20240716,103700,35847794,452,452,452,452,44
20240716,103600,35827906,452,452,452,452,353
20240716,103500,35668350,452,452,452,452,0
20240716,103400,35668350,452,452,452,452,597
20240716,103300,35398506,451,451,451,451,50
20240716,103200,35375956,451,450,451,450,2498
20240716,103100,34250356,450,450,450,450,0
20240716,103000,34250356,450,450,450,450,0
20240716,102900,34250356,450,450,450,450,0
20240716,102800,34250356,450,450,450,450,5
20240716,102700,34248106,449,449,449,449,200
20240716,102600,34158306,449,450,450,449,11
20240716,102500,34153361,451,451,451,451,23
20240716,102400,34142988,450,451,451,450,51
20240716,102300,34119988,451,451,451,451,1
20240716,102200,34119537,450,450,450,450,242
20240716,102100,34010637,450,450,450,450,3
20240716,102000,34009287,449,449,449,449,1
20240716,101900,34008838,451,451,451,451,0
20240716,101800,34008838,451,450,451,450,2
20240716,101700,34007937,449,450,450,449,148
20240716,101600,33941410,450,450,450,450,1
20240716,101500,33940960,450,450,450,450,1000
20240716,101400,33490960,450,450,450,450,1898
20240716,101300,32636860,450,450,450,450,0
20240716,101200,32636860,450,449,450,449,899
20240716,101100,32233107,449,449,449,449,0
20240716,101000,32233107,449,449,449,449,7735
20240716,100900,28760092,450,450,450,450,0
20240716,100800,28760092,450,450,450,450,2
20240716,100700,28759192,450,450,450,450,0
20240716,100600,28759192,450,450,450,450,0
20240716,100500,28759192,450,450,450,450,1
20240716,100400,28758742,451,451,451,451,0
20240716,100300,28758742,451,451,451,451,1
20240716,100200,28758291,449,449,449,449,100
20240716,100100,28713391,449,450,451,449,2002
20240716,100000,27812882,450,450,450,450,758
20240716,095900,27471782,450,450,450,450,300
20240716,095800,27336782,449,449,449,449,101
20240716,095700,27291433,449,449,449,449,107
20240716,095600,27243390,449,450,450,449,9792
20240716,095500,22838808,451,451,451,451,1
20240716,095400,22838357,450,451,451,450,1458
20240716,095300,22182237,451,451,451,451,1
20240716,095200,22181786,451,451,451,451,2
20240716,095100,22180884,450,451,451,450,7
20240716,095000,22177732,452,452,452,451,506
20240716,094900,21949513,452,452,452,452,0
20240716,094800,21949513,452,452,452,452,0
20240716,094700,21949513,452,452,452,452,5
20240716,094600,21947253,452,452,452,452,4
20240716,094500,21945445,452,452,452,452,2
20240716,094400,21944541,451,451,451,451,10
20240716,094300,21940031,451,451,451,451,0
20240716,094200,21940031,451,451,451,451,201
20240716,094100,21849380,452,452,452,452,0
20240716,094000,21849380,452,453,453,452,226
20240716,093900,21747224,453,452,453,452,1147
20240716,093800,21228770,452,452,452,452,130
20240716,093700,21170010,451,452,452,451,231
20240716,093600,21065821,452,452,453,452,63
20240716,093500,21037344,452,452,452,450,9501
20240716,093400,16754394,452,456,456,452,1561
20240716,093300,16044807,458,458,458,458,3
20240716,093200,16043433,459,458,459,458,1026
20240716,093100,15573507,459,458,459,458,1317
20240716,093000,14970172,460,460,462,458,2733
20240716,092900,13714033,458,458,459,456,2477
20240716,092800,12581489,457,458,458,457,3435
20240716,092700,11008269,459,455,459,455,7783
20240716,092600,7464233,453,452,453,452,2295
20240716,092500,6426747,452,452,452,452,0
20240716,092400,6426747,452,450,452,450,1411
20240716,092300,5789790,450,450,450,450,375
20240716,092200,5621040,450,450,450,450,0
20240716,092100,5621040,450,449,450,449,2037
20240716,092000,4705090,449,449,449,449,0
20240716,091900,4705090,449,449,449,449,2507
20240716,091800,3579447,449,450,450,449,100
20240716,091700,3534546,449,449,449,449,0
20240716,091600,3534546,449,450,451,449,2623
20240716,091500,2354147,450,451,455,450,313
20240716,091400,2212784,455,449,455,449,1339
20240716,091300,1609223,449,449,449,449,201
20240716,091200,1518974,449,449,449,449,0
20240716,091100,1518974,449,449,449,449,0
20240716,091000,1518974,449,449,449,449,0
20240716,090900,1518974,449,449,449,449,507
20240716,090800,1291331,450,450,450,450,0
20240716,090700,1291331,450,450,450,450,0
20240716,090600,1291331,450,447,450,447,44
20240716,090500,1271650,447,447,447,447,2
20240716,090400,1270756,441,441,441,441,100
20240716,090300,1226656,440,440,440,440,40
20240716,090200,1209056,438,438,438,438,0
20240716,090100,1209056,438,440,440,438,2740
20240716,090000,5694,438,438,438,438,13