stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240715,190200,31934166,677,677,677,677,10731
20240715,190100,31934166,677,677,677,677,0
20240715,190000,31934166,677,677,677,677,0
20240715,185900,31934166,677,677,677,677,0
20240715,185800,31934166,677,677,677,677,0
20240715,185700,31934166,677,677,677,677,0
20240715,185600,31934166,677,677,677,677,0
20240715,185500,31934166,677,677,677,677,0
20240715,185400,31934166,677,677,677,677,0
20240715,185300,31934166,677,677,677,677,0
20240715,185200,31934166,677,677,677,677,0
20240715,185100,31934166,677,677,677,677,0
20240715,185000,31934166,677,677,677,677,0
20240715,184900,31934166,677,677,677,677,0
20240715,184800,31934166,677,677,677,677,0
20240715,184700,31934166,677,677,677,677,0
20240715,184600,31934166,677,677,677,677,0
20240715,184500,31934166,677,677,677,677,0
20240715,184400,31934166,677,677,677,677,0
20240715,184300,31934166,677,677,677,677,0
20240715,184200,31934166,677,677,677,677,0
20240715,184100,31934166,677,677,677,677,0
20240715,184000,31934166,677,677,677,677,0
20240715,183900,31934166,677,677,677,677,0
20240715,183800,31934166,677,677,677,677,0
20240715,183700,31934166,677,677,677,677,0
20240715,183600,31934166,677,677,677,677,0
20240715,183500,31934166,677,677,677,677,0
20240715,183400,31934166,677,677,677,677,0
20240715,183300,31934166,677,677,677,677,0
20240715,183200,31934166,677,677,677,677,10731
20240715,183100,31934166,677,677,677,677,0
20240715,183000,31934166,677,677,677,677,0
20240715,182900,31934166,677,677,677,677,0
20240715,182800,31934166,677,677,677,677,0
20240715,182700,31934166,677,677,677,677,0
20240715,182600,31934166,677,677,677,677,0
20240715,182500,31934166,677,677,677,677,0
20240715,182400,31934166,677,677,677,677,0
20240715,182300,31934166,677,677,677,677,0
20240715,182200,31934166,677,677,677,677,0
20240715,182100,31934166,677,677,677,677,0
20240715,182000,31934166,677,677,677,677,0
20240715,181900,31934166,677,677,677,677,0
20240715,181800,31934166,677,677,677,677,0
20240715,181700,31934166,677,677,677,677,0
20240715,181600,31934166,677,677,677,677,0
20240715,181500,31934166,677,677,677,677,0
20240715,181400,31934166,677,677,677,677,0
20240715,181300,31934166,677,677,677,677,0
20240715,181200,31934166,677,677,677,677,0
20240715,181100,31934166,677,677,677,677,0
20240715,181000,31934166,677,677,677,677,0
20240715,180900,31934166,677,677,677,677,0
20240715,180800,31934166,677,677,677,677,0
20240715,180700,31934166,677,677,677,677,0
20240715,180600,31934166,677,677,677,677,0
20240715,180500,31934166,677,677,677,677,0
20240715,180400,31934166,677,677,677,677,0
20240715,180300,31934166,677,677,677,677,0
20240715,180200,31934166,677,677,677,677,10731
20240715,180100,31934166,677,677,677,677,0
20240715,180000,31934166,677,677,677,677,0
20240715,175900,31934166,677,677,677,677,0
20240715,175800,31934166,677,677,677,677,0
20240715,175700,31934166,677,677,677,677,0
20240715,175600,31934166,677,677,677,677,0
20240715,175500,31934166,677,677,677,677,0
20240715,175400,31934166,677,677,677,677,0
20240715,175300,31934166,677,677,677,677,0
20240715,175200,31934166,677,677,677,677,0
20240715,175100,31934166,677,677,677,677,0
20240715,175000,31934166,677,677,677,677,0
20240715,174900,31934166,677,677,677,677,0
20240715,174800,31934166,677,677,677,677,0
20240715,174700,31934166,677,677,677,677,0
20240715,174600,31934166,677,677,677,677,0
20240715,174500,31934166,677,677,677,677,0
20240715,174400,31934166,677,677,677,677,0
20240715,174300,31934166,677,677,677,677,0
20240715,174200,31934166,677,677,677,677,0
20240715,174100,31934166,677,677,677,677,0
20240715,174000,31934166,677,677,677,677,0
20240715,173900,31934166,677,677,677,677,0
20240715,173800,31934166,677,677,677,677,0
20240715,173700,31934166,677,677,677,677,0
20240715,173600,31934166,677,677,677,677,0
20240715,173500,31934166,677,677,677,677,0
20240715,173400,31934166,677,677,677,677,0
20240715,173300,31934166,677,677,677,677,0
20240715,173200,31934166,677,677,677,677,10731
20240715,173100,31934166,677,677,677,677,0
20240715,173000,31934166,677,677,677,677,0
20240715,172900,31934166,677,677,677,677,0
20240715,172800,31934166,677,677,677,677,0
20240715,172700,31934166,677,677,677,677,0
20240715,172600,31934166,677,677,677,677,0
20240715,172500,31934166,677,677,677,677,0
20240715,172400,31934166,677,677,677,677,0
20240715,172300,31934166,677,677,677,677,0
20240715,172200,31934166,677,677,677,677,0
20240715,172100,31934166,677,677,677,677,0
20240715,172000,31934166,677,677,677,677,0
20240715,171900,31934166,677,677,677,677,0
20240715,171800,31934166,677,677,677,677,0
20240715,171700,31934166,677,677,677,677,0
20240715,171600,31934166,677,677,677,677,0
20240715,171500,31934166,677,677,677,677,0
20240715,171400,31934166,677,677,677,677,0
20240715,171300,31934166,677,677,677,677,0
20240715,171200,31934166,677,677,677,677,0
20240715,171100,31934166,677,677,677,677,0
20240715,171000,31934166,677,677,677,677,0
20240715,170900,31934166,677,677,677,677,0
20240715,170800,31934166,677,677,677,677,0
20240715,170700,31934166,677,677,677,677,0
20240715,170600,31934166,677,677,677,677,0
20240715,170500,31934166,677,677,677,677,0
20240715,170400,31934166,677,677,677,677,0
20240715,170300,31934166,677,677,677,677,0
20240715,170200,31934166,677,677,677,677,10731
20240715,170100,31934166,677,677,677,677,0
20240715,170000,31934166,677,677,677,677,0
20240715,165900,31934166,677,677,677,677,0
20240715,165800,31934166,677,677,677,677,0
20240715,165700,31934166,677,677,677,677,0
20240715,165600,31934166,677,677,677,677,0
20240715,165500,31934166,677,677,677,677,0
20240715,165400,31934166,677,677,677,677,0
20240715,165300,31934166,677,677,677,677,0
20240715,165200,31934166,677,677,677,677,0
20240715,165100,31934166,677,677,677,677,0
20240715,165000,31934166,677,677,677,677,0
20240715,164900,31934166,677,677,677,677,0
20240715,164800,31934166,677,677,677,677,0
20240715,164700,31934166,677,677,677,677,0
20240715,164600,31934166,677,677,677,677,0
20240715,164500,31934166,677,677,677,677,0
20240715,164400,31934166,677,677,677,677,0
20240715,164300,31934166,677,677,677,677,0
20240715,164200,31934166,677,677,677,677,0
20240715,164100,31934166,677,677,677,677,0
20240715,164000,31934166,677,677,677,677,0
20240715,163900,31934166,677,677,677,677,0
20240715,163800,31934166,677,677,677,677,0
20240715,163700,31934166,677,677,677,677,0
20240715,163600,31934166,677,677,677,677,0
20240715,163500,31934166,677,677,677,677,0
20240715,163400,31934166,677,677,677,677,0
20240715,163300,31934166,677,677,677,677,0
20240715,163200,31934166,677,677,677,677,10731
20240715,163100,31934166,677,677,677,677,0
20240715,163000,31934166,677,677,677,677,0
20240715,162900,31934166,677,677,677,677,0
20240715,162800,31934166,677,677,677,677,0
20240715,162700,31934166,677,677,677,677,0
20240715,162600,31934166,677,677,677,677,0
20240715,162500,31934166,677,677,677,677,0
20240715,162400,31934166,677,677,677,677,0
20240715,162300,31934166,677,677,677,677,0
20240715,162200,31934166,677,677,677,677,0
20240715,162100,31934166,677,677,677,677,0
20240715,162000,31934166,677,677,677,677,0
20240715,161900,31934166,677,677,677,677,0
20240715,161800,31934166,677,677,677,677,0
20240715,161700,31934166,677,677,677,677,0
20240715,161600,31934166,677,677,677,677,0
20240715,161500,31934166,677,677,677,677,0
20240715,161400,31934166,677,677,677,677,0
20240715,161300,31934166,677,677,677,677,0
20240715,161200,31934166,677,677,677,677,0
20240715,161100,31934166,677,677,677,677,0
20240715,161000,31934166,677,677,677,677,0
20240715,160900,31934166,677,677,677,677,0
20240715,160800,31934166,677,677,677,677,0
20240715,160700,31934166,677,677,677,677,0
20240715,160600,31934166,677,677,677,677,0
20240715,160500,31934166,677,677,677,677,0
20240715,160400,31934166,677,677,677,677,0
20240715,160300,31934166,677,677,677,677,0
20240715,160200,31934166,677,677,677,677,10731
20240715,160100,31934166,677,677,677,677,0
20240715,160000,31934166,677,677,677,677,0
20240715,155900,31934166,677,677,677,677,0
20240715,155800,31934166,677,677,677,677,0
20240715,155700,31934166,677,677,677,677,0
20240715,155600,31934166,677,677,677,677,0
20240715,155500,31934166,677,677,677,677,0
20240715,155400,31934166,677,677,677,677,0
20240715,155300,31934166,677,677,677,677,0
20240715,155200,31934166,677,677,677,677,0
20240715,155100,31934166,677,677,677,677,0
20240715,155000,31934166,677,677,677,677,0
20240715,154900,31934166,677,677,677,677,0
20240715,154800,31934166,677,677,677,677,0
20240715,154700,31934166,677,677,677,677,0
20240715,154600,31934166,677,677,677,677,0
20240715,154500,31934166,677,677,677,677,0
20240715,154400,31934166,677,677,677,677,0
20240715,154300,31934166,677,677,677,677,0
20240715,154200,31934166,677,677,677,677,0
20240715,154100,31934166,677,677,677,677,0
20240715,154000,31934166,677,677,677,677,0
20240715,153900,31934166,677,677,677,677,0
20240715,153800,31934166,677,677,677,677,0
20240715,153700,31934166,677,677,677,677,0
20240715,153600,31934166,677,677,677,677,0
20240715,153500,31934166,677,677,677,677,0
20240715,153400,31934166,677,677,677,677,0
20240715,153300,31934166,677,677,677,677,0
20240715,153200,31934166,677,677,677,677,10731
20240715,153100,31934166,677,677,677,677,0
20240715,153000,31934166,677,677,677,677,10731
20240715,152900,24669279,683,683,683,683,0
20240715,152800,24669279,683,683,683,683,0
20240715,152700,24669279,683,683,683,683,0
20240715,152600,24669279,683,683,683,683,0
20240715,152500,24669279,683,683,683,683,0
20240715,152400,24669279,683,683,683,683,0
20240715,152300,24669279,683,683,683,683,0
20240715,152200,24669279,683,683,683,683,0
20240715,152100,24669279,683,683,683,683,0
20240715,152000,24669279,683,683,683,683,0
20240715,151900,24669279,683,684,684,683,2000
20240715,151800,23303278,683,683,683,683,0
20240715,151700,23303278,683,683,683,683,312
20240715,151600,23090182,683,684,684,683,1188
20240715,151500,22278714,684,685,685,684,43
20240715,151400,22249298,686,686,686,686,51
20240715,151300,22214312,686,686,686,686,170
20240715,151200,22097692,686,686,686,686,86
20240715,151100,22038696,687,687,687,687,0
20240715,151000,22038696,687,687,687,687,0
20240715,150900,22038696,687,687,687,687,1
20240715,150800,22038009,687,687,687,687,0
20240715,150700,22038009,687,687,687,687,0
20240715,150600,22038009,687,687,687,687,0
20240715,150500,22038009,687,687,687,687,0
20240715,150400,22038009,687,687,687,687,1
20240715,150300,22037322,687,687,687,687,859
20240715,150200,21447189,688,688,688,688,100
20240715,150100,21378389,687,687,687,687,0
20240715,150000,21378389,687,687,687,687,0
20240715,145900,21378389,687,687,687,687,145
20240715,145800,21278774,687,687,687,687,0
20240715,145700,21278774,687,687,687,687,0
20240715,145600,21278774,687,687,687,687,0
20240715,145500,21278774,687,687,687,687,0
20240715,145400,21278774,687,687,687,687,0
20240715,145300,21278774,687,687,687,687,0
20240715,145200,21278774,687,687,687,687,0
20240715,145100,21278774,687,688,688,687,1124
20240715,145000,20505473,689,689,689,689,151
20240715,144900,20401434,690,690,690,690,0
20240715,144800,20401434,690,690,690,690,0
20240715,144700,20401434,690,690,690,690,0
20240715,144600,20401434,690,690,690,690,0
20240715,144500,20401434,690,690,690,690,0
20240715,144400,20401434,690,690,690,690,0
20240715,144300,20401434,690,690,690,690,0
20240715,144200,20401434,690,690,690,690,0
20240715,144100,20401434,690,690,690,690,1
20240715,144000,20400744,690,690,690,690,0
20240715,143900,20400744,690,690,690,690,0
20240715,143800,20400744,690,690,690,690,0
20240715,143700,20400744,690,690,690,690,0
20240715,143600,20400744,690,690,690,690,0
20240715,143500,20400744,690,690,690,690,0
20240715,143400,20400744,690,690,690,690,0
20240715,143300,20400744,690,690,690,690,0
20240715,143200,20400744,690,690,690,690,0
20240715,143100,20400744,690,690,690,690,0
20240715,143000,20400744,690,690,690,690,245
20240715,142900,20231694,691,691,691,691,0
20240715,142800,20231694,691,691,691,691,0
20240715,142700,20231694,691,691,691,691,4
20240715,142600,20228930,691,691,691,691,1
20240715,142500,20228239,689,689,689,689,3
20240715,142400,20226172,689,689,689,689,0
20240715,142300,20226172,689,689,689,689,0
20240715,142200,20226172,689,689,689,689,0
20240715,142100,20226172,689,689,689,689,0
20240715,142000,20226172,689,689,689,689,0
20240715,141900,20226172,689,689,689,689,0
20240715,141800,20226172,689,689,689,689,1
20240715,141700,20225483,689,689,689,689,0
20240715,141600,20225483,689,689,689,689,0
20240715,141500,20225483,689,689,689,689,0
20240715,141400,20225483,689,689,689,689,1
20240715,141300,20224794,692,692,692,692,0
20240715,141200,20224794,692,692,692,692,0
20240715,141100,20224794,692,692,692,692,0
20240715,141000,20224794,692,692,692,692,0
20240715,140900,20224794,692,692,692,692,0
20240715,140800,20224794,692,691,692,691,10
20240715,140700,20217875,680,680,680,680,0
20240715,140600,20217875,680,687,687,680,5000
20240715,140500,16797230,687,687,687,687,0
20240715,140400,16797230,687,687,687,687,550
20240715,140300,16419380,687,687,687,687,1
20240715,140200,16418693,687,687,687,687,0
20240715,140100,16418693,687,687,687,687,0
20240715,140000,16418693,687,687,687,687,0
20240715,135900,16418693,687,687,687,687,0
20240715,135800,16418693,687,687,687,687,0
20240715,135700,16418693,687,687,687,687,0
20240715,135600,16418693,687,687,687,687,0
20240715,135500,16418693,687,687,687,687,0
20240715,135400,16418693,687,687,687,687,0
20240715,135300,16418693,687,687,687,687,0
20240715,135200,16418693,687,687,687,687,0
20240715,135100,16418693,687,687,687,687,0
20240715,135000,16418693,687,687,687,687,0
20240715,134900,16418693,687,687,687,687,0
20240715,134800,16418693,687,687,687,687,229
20240715,134700,16261370,687,687,687,687,0
20240715,134600,16261370,687,687,687,687,0
20240715,134500,16261370,687,687,687,687,301
20240715,134400,16054583,687,687,687,687,0
20240715,134300,16054583,687,687,687,687,0
20240715,134200,16054583,687,687,687,687,0
20240715,134100,16054583,687,687,687,687,0
20240715,134000,16054583,687,687,687,687,0
20240715,133900,16054583,687,687,687,687,0
20240715,133800,16054583,687,687,687,687,0
20240715,133700,16054583,687,688,688,687,1101
20240715,133600,15298065,692,692,692,692,0
20240715,133500,15298065,692,692,692,692,0
20240715,133400,15298065,692,692,692,692,0
20240715,133300,15298065,692,692,692,692,0
20240715,133200,15298065,692,692,692,692,2951
20240715,133100,13255973,691,689,691,689,33
20240715,133000,13233224,688,688,688,688,0
20240715,132900,13233224,688,688,688,688,0
20240715,132800,13233224,688,688,688,688,30
20240715,132700,13212584,687,687,687,687,0
20240715,132600,13212584,687,687,687,687,0
20240715,132500,13212584,687,687,687,687,0
20240715,132400,13212584,687,687,687,687,0
20240715,132300,13212584,687,687,687,687,0
20240715,132200,13212584,687,687,687,687,0
20240715,132100,13212584,687,687,687,687,0
20240715,132000,13212584,687,687,687,687,0
20240715,131900,13212584,687,687,687,687,0
20240715,131800,13212584,687,687,687,687,0
20240715,131700,13212584,687,687,687,687,0
20240715,131600,13212584,687,687,687,687,0
20240715,131500,13212584,687,687,687,687,0
20240715,131400,13212584,687,687,687,687,0
20240715,131300,13212584,687,687,687,687,0
20240715,131200,13212584,687,687,687,687,0
20240715,131100,13212584,687,687,687,687,0
20240715,131000,13212584,687,687,687,687,0
20240715,130900,13212584,687,687,687,687,0
20240715,130800,13212584,687,687,687,687,0
20240715,130700,13212584,687,687,687,687,0
20240715,130600,13212584,687,687,687,687,0
20240715,130500,13212584,687,687,687,687,0
20240715,130400,13212584,687,687,687,687,0
20240715,130300,13212584,687,687,687,687,0
20240715,130200,13212584,687,688,688,687,5000
20240715,130100,9773548,689,689,689,689,0
20240715,130000,9773548,689,689,689,689,0
20240715,125900,9773548,689,689,689,689,0
20240715,125800,9773548,689,689,689,689,73
20240715,125700,9723251,689,689,689,689,0
20240715,125600,9723251,689,689,689,689,0
20240715,125500,9723251,689,689,689,689,0
20240715,125400,9723251,689,689,689,689,0
20240715,125300,9723251,689,689,689,689,0
20240715,125200,9723251,689,689,689,689,31
20240715,125100,9701892,689,689,689,689,0
20240715,125000,9701892,689,689,689,689,0
20240715,124900,9701892,689,689,689,689,42
20240715,124800,9672954,689,689,689,689,0
20240715,124700,9672954,689,689,689,689,0
20240715,124600,9672954,689,689,689,689,0
20240715,124500,9672954,689,689,689,689,2
20240715,124400,9671576,692,692,692,692,0
20240715,124300,9671576,692,692,692,692,0
20240715,124200,9671576,692,692,692,692,0
20240715,124100,9671576,692,692,692,692,0
20240715,124000,9671576,692,692,692,692,0
20240715,123900,9671576,692,692,692,692,0
20240715,123800,9671576,692,691,692,691,500
20240715,123700,9325577,689,689,689,689,0
20240715,123600,9325577,689,689,689,689,0
20240715,123500,9325577,689,689,689,689,0
20240715,123400,9325577,689,689,689,689,13
20240715,123300,9316620,688,688,688,688,0
20240715,123200,9316620,688,688,688,688,0
20240715,123100,9316620,688,688,688,688,0
20240715,123000,9316620,688,688,688,688,0
20240715,122900,9316620,688,688,688,688,0
20240715,122800,9316620,688,688,688,688,0
20240715,122700,9316620,688,688,688,688,0
20240715,122600,9316620,688,688,688,688,0
20240715,122500,9316620,688,688,688,688,0
20240715,122400,9316620,688,688,688,688,0
20240715,122300,9316620,688,688,688,688,0
20240715,122200,9316620,688,688,688,688,0
20240715,122100,9316620,688,688,688,688,0
20240715,122000,9316620,688,688,688,688,0
20240715,121900,9316620,688,688,688,688,0
20240715,121800,9316620,688,688,688,688,500
20240715,121700,8972620,688,688,688,688,0
20240715,121600,8972620,688,688,688,688,110
20240715,121500,8896940,688,688,688,688,0
20240715,121400,8896940,688,688,688,688,0
20240715,121300,8896940,688,688,688,688,0
20240715,121200,8896940,688,688,688,688,0
20240715,121100,8896940,688,688,688,688,0
20240715,121000,8896940,688,688,688,688,0
20240715,120900,8896940,688,688,688,688,0
20240715,120800,8896940,688,688,688,688,0
20240715,120700,8896940,688,688,688,688,0
20240715,120600,8896940,688,688,688,688,3
20240715,120500,8894876,689,689,689,689,28
20240715,120400,8875584,689,689,689,689,0
20240715,120300,8875584,689,689,689,689,0
20240715,120200,8875584,689,689,689,689,0
20240715,120100,8875584,689,689,689,689,0
20240715,120000,8875584,689,689,689,689,435
20240715,115900,8575869,689,689,689,689,0
20240715,115800,8575869,689,689,689,689,50
20240715,115700,8541419,689,689,689,689,0
20240715,115600,8541419,689,689,689,689,0
20240715,115500,8541419,689,689,689,689,0
20240715,115400,8541419,689,689,689,689,0
20240715,115300,8541419,689,689,689,689,0
20240715,115200,8541419,689,689,689,689,0
20240715,115100,8541419,689,689,689,689,0
20240715,115000,8541419,689,689,689,689,0
20240715,114900,8541419,689,689,689,689,0
20240715,114800,8541419,689,689,689,689,0
20240715,114700,8541419,689,689,689,689,0
20240715,114600,8541419,689,689,689,689,0
20240715,114500,8541419,689,689,689,689,0
20240715,114400,8541419,689,689,689,689,0
20240715,114300,8541419,689,689,689,689,0
20240715,114200,8541419,689,689,689,689,0
20240715,114100,8541419,689,689,689,689,0
20240715,114000,8541419,689,689,689,689,100
20240715,113900,8472519,688,688,688,688,0
20240715,113800,8472519,688,688,688,688,0
20240715,113700,8472519,688,688,688,688,445
20240715,113600,8166359,689,689,689,689,0
20240715,113500,8166359,689,689,689,689,0
20240715,113400,8166359,689,689,689,689,0
20240715,113300,8166359,689,689,689,689,0
20240715,113200,8166359,689,689,689,689,0
20240715,113100,8166359,689,689,689,689,0
20240715,113000,8166359,689,689,689,689,0
20240715,112900,8166359,689,689,689,689,0
20240715,112800,8166359,689,689,689,689,0
20240715,112700,8166359,689,689,689,689,0
20240715,112600,8166359,689,689,689,689,0
20240715,112500,8166359,689,689,689,689,0
20240715,112400,8166359,689,689,689,689,259
20240715,112300,7987908,689,689,689,689,0
20240715,112200,7987908,689,689,689,689,0
20240715,112100,7987908,689,689,689,689,0
20240715,112000,7987908,689,689,689,689,0
20240715,111900,7987908,689,689,689,689,0
20240715,111800,7987908,689,689,689,689,0
20240715,111700,7987908,689,689,689,689,44
20240715,111600,7957592,689,689,689,689,0
20240715,111500,7957592,689,689,689,689,0
20240715,111400,7957592,689,689,689,689,0
20240715,111300,7957592,689,689,689,689,156
20240715,111200,7850108,689,689,689,689,0
20240715,111100,7850108,689,689,689,689,0
20240715,111000,7850108,689,689,689,689,0
20240715,110900,7850108,689,689,689,689,0
20240715,110800,7850108,689,689,689,689,0
20240715,110700,7850108,689,689,689,689,800
20240715,110600,7298908,689,689,689,689,0
20240715,110500,7298908,689,689,689,689,0
20240715,110400,7298908,689,689,689,689,0
20240715,110300,7298908,689,690,690,689,9
20240715,110200,7292704,689,689,689,689,0
20240715,110100,7292704,689,689,689,689,0
20240715,110000,7292704,689,689,689,689,0
20240715,105900,7292704,689,689,689,689,0
20240715,105800,7292704,689,689,689,689,816
20240715,105700,6730480,691,691,691,691,0
20240715,105600,6730480,691,691,691,691,0
20240715,105500,6730480,691,691,691,691,0
20240715,105400,6730480,691,691,691,691,5
20240715,105300,6727025,691,691,691,691,0
20240715,105200,6727025,691,691,691,691,0
20240715,105100,6727025,691,691,691,691,0
20240715,105000,6727025,691,691,691,691,0
20240715,104900,6727025,691,691,691,691,0
20240715,104800,6727025,691,691,691,691,0
20240715,104700,6727025,691,691,691,691,0
20240715,104600,6727025,691,691,691,691,2
20240715,104500,6725643,688,688,688,688,0
20240715,104400,6725643,688,688,688,688,0
20240715,104300,6725643,688,688,688,688,0
20240715,104200,6725643,688,688,688,688,0
20240715,104100,6725643,688,688,688,688,0
20240715,104000,6725643,688,688,688,688,0
20240715,103900,6725643,688,688,688,688,0
20240715,103800,6725643,688,688,688,688,0
20240715,103700,6725643,688,688,688,688,0
20240715,103600,6725643,688,688,688,688,19
20240715,103500,6712571,688,688,688,688,0
20240715,103400,6712571,688,688,688,688,0
20240715,103300,6712571,688,688,688,688,0
20240715,103200,6712571,688,688,688,688,0
20240715,103100,6712571,688,688,688,688,0
20240715,103000,6712571,688,688,688,688,0
20240715,102900,6712571,688,688,688,688,0
20240715,102800,6712571,688,688,688,688,0
20240715,102700,6712571,688,688,688,688,0
20240715,102600,6712571,688,689,689,688,1000
20240715,102500,6024570,691,691,691,691,0
20240715,102400,6024570,691,691,691,691,3786
20240715,102300,3408444,691,691,691,691,0
20240715,102200,3408444,691,691,691,691,10
20240715,102100,3401534,691,691,691,691,980
20240715,102000,2724354,692,692,692,692,0
20240715,101900,2724354,692,692,692,692,2
20240715,101800,2722970,692,692,692,692,0
20240715,101700,2722970,692,692,692,692,0
20240715,101600,2722970,692,692,692,692,0
20240715,101500,2722970,692,692,692,692,0
20240715,101400,2722970,692,692,692,692,0
20240715,101300,2722970,692,692,692,692,0
20240715,101200,2722970,692,692,692,692,0
20240715,101100,2722970,692,692,692,692,0
20240715,101000,2722970,692,692,692,692,140
20240715,100900,2626090,691,691,691,691,224
20240715,100800,2471306,691,691,691,691,0
20240715,100700,2471306,691,691,691,691,0
20240715,100600,2471306,691,691,691,691,147
20240715,100500,2369729,691,691,691,691,0
20240715,100400,2369729,691,691,691,691,0
20240715,100300,2369729,691,691,691,691,1
20240715,100200,2369038,688,690,691,688,1314
20240715,100100,1463037,689,689,689,689,5
20240715,100000,1459592,690,690,690,690,16
20240715,095900,1448552,690,690,690,690,0
20240715,095800,1448552,690,690,690,690,83
20240715,095700,1391282,690,690,690,690,62
20240715,095600,1348502,690,690,690,690,2
20240715,095500,1347122,690,690,690,690,11
20240715,095400,1339532,688,688,688,688,10
20240715,095300,1332652,688,688,688,688,0
20240715,095200,1332652,688,688,688,688,333
20240715,095100,1103548,690,690,690,690,0
20240715,095000,1103548,690,690,690,690,15
20240715,094900,1093198,690,690,690,690,1
20240715,094800,1092508,690,690,690,690,18
20240715,094700,1080088,690,690,690,690,1
20240715,094600,1079398,688,688,688,688,0
20240715,094500,1079398,688,688,688,688,10
20240715,094400,1072518,690,690,690,690,0
20240715,094300,1072518,690,690,690,690,0
20240715,094200,1072518,690,690,690,690,0
20240715,094100,1072518,690,690,690,690,10
20240715,094000,1065618,692,692,692,692,0
20240715,093900,1065618,692,692,692,692,0
20240715,093800,1065618,692,692,692,692,0
20240715,093700,1065618,692,692,692,692,0
20240715,093600,1065618,692,692,692,692,0
20240715,093500,1065618,692,692,692,692,0
20240715,093400,1065618,692,692,692,692,0
20240715,093300,1065618,692,692,692,692,0
20240715,093200,1065618,692,692,692,692,0
20240715,093100,1065618,692,692,692,692,0
20240715,093000,1065618,692,692,692,692,0
20240715,092900,1065618,692,692,692,692,0
20240715,092800,1065618,692,692,692,692,0
20240715,092700,1065618,692,692,692,692,0
20240715,092600,1065618,692,692,692,692,0
20240715,092500,1065618,692,692,692,692,0
20240715,092400,1065618,692,692,692,692,0
20240715,092300,1065618,692,692,692,692,0
20240715,092200,1065618,692,692,692,692,0
20240715,092100,1065618,692,692,692,692,0
20240715,092000,1065618,692,692,692,692,0
20240715,091900,1065618,692,692,692,692,0
20240715,091800,1065618,692,692,692,692,0
20240715,091700,1065618,692,692,692,692,0
20240715,091600,1065618,692,692,692,692,0
20240715,091500,1065618,692,692,692,692,0
20240715,091400,1065618,692,692,692,692,0
20240715,091300,1065618,692,692,692,692,0
20240715,091200,1065618,692,692,692,692,0
20240715,091100,1065618,692,692,692,692,0
20240715,091000,1065618,692,692,692,692,0
20240715,090900,1065618,692,692,692,692,4
20240715,090800,1062850,692,692,692,692,0
20240715,090700,1062850,692,692,692,692,17
20240715,090600,1051086,693,693,693,693,0
20240715,090500,1051086,693,693,693,693,0
20240715,090400,1051086,693,693,693,693,0
20240715,090300,1051086,693,693,693,693,0
20240715,090200,1051086,693,693,693,693,0
20240715,090100,1051086,693,693,693,693,1
20240715,090000,1050393,682,696,696,682,1529