stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240716,190300,8114599,681,681,681,681,533
20240716,190200,8114599,681,681,681,681,0
20240716,190100,8114599,681,681,681,681,0
20240716,190000,8114599,681,681,681,681,0
20240716,185900,8114599,681,681,681,681,0
20240716,185800,8114599,681,681,681,681,0
20240716,185700,8114599,681,681,681,681,0
20240716,185600,8114599,681,681,681,681,0
20240716,185500,8114599,681,681,681,681,0
20240716,185400,8114599,681,681,681,681,0
20240716,185300,8114599,681,681,681,681,0
20240716,185200,8114599,681,681,681,681,0
20240716,185100,8114599,681,681,681,681,0
20240716,185000,8114599,681,681,681,681,0
20240716,184900,8114599,681,681,681,681,0
20240716,184800,8114599,681,681,681,681,0
20240716,184700,8114599,681,681,681,681,0
20240716,184600,8114599,681,681,681,681,0
20240716,184500,8114599,681,681,681,681,0
20240716,184400,8114599,681,681,681,681,0
20240716,184300,8114599,681,681,681,681,0
20240716,184200,8114599,681,681,681,681,0
20240716,184100,8114599,681,681,681,681,0
20240716,184000,8114599,681,681,681,681,0
20240716,183900,8114599,681,681,681,681,0
20240716,183800,8114599,681,681,681,681,0
20240716,183700,8114599,681,681,681,681,0
20240716,183600,8114599,681,681,681,681,0
20240716,183500,8114599,681,681,681,681,0
20240716,183400,8114599,681,681,681,681,0
20240716,183300,8114599,681,681,681,681,533
20240716,183200,8114599,681,681,681,681,0
20240716,183100,8114599,681,681,681,681,0
20240716,183000,8114599,681,681,681,681,0
20240716,182900,8114599,681,681,681,681,0
20240716,182800,8114599,681,681,681,681,0
20240716,182700,8114599,681,681,681,681,0
20240716,182600,8114599,681,681,681,681,0
20240716,182500,8114599,681,681,681,681,0
20240716,182400,8114599,681,681,681,681,0
20240716,182300,8114599,681,681,681,681,0
20240716,182200,8114599,681,681,681,681,0
20240716,182100,8114599,681,681,681,681,0
20240716,182000,8114599,681,681,681,681,0
20240716,181900,8114599,681,681,681,681,0
20240716,181800,8114599,681,681,681,681,0
20240716,181700,8114599,681,681,681,681,0
20240716,181600,8114599,681,681,681,681,0
20240716,181500,8114599,681,681,681,681,0
20240716,181400,8114599,681,681,681,681,0
20240716,181300,8114599,681,681,681,681,0
20240716,181200,8114599,681,681,681,681,0
20240716,181100,8114599,681,681,681,681,0
20240716,181000,8114599,681,681,681,681,0
20240716,180900,8114599,681,681,681,681,0
20240716,180800,8114599,681,681,681,681,0
20240716,180700,8114599,681,681,681,681,0
20240716,180600,8114599,681,681,681,681,0
20240716,180500,8114599,681,681,681,681,0
20240716,180400,8114599,681,681,681,681,0
20240716,180300,8114599,681,681,681,681,533
20240716,180200,8114599,681,681,681,681,0
20240716,180100,8114599,681,681,681,681,0
20240716,180000,8114599,681,681,681,681,0
20240716,175900,8114599,681,681,681,681,0
20240716,175800,8114599,681,681,681,681,0
20240716,175700,8114599,681,681,681,681,0
20240716,175600,8114599,681,681,681,681,0
20240716,175500,8114599,681,681,681,681,0
20240716,175400,8114599,681,681,681,681,0
20240716,175300,8114599,681,681,681,681,0
20240716,175200,8114599,681,681,681,681,0
20240716,175100,8114599,681,681,681,681,0
20240716,175000,8114599,681,681,681,681,0
20240716,174900,8114599,681,681,681,681,0
20240716,174800,8114599,681,681,681,681,0
20240716,174700,8114599,681,681,681,681,0
20240716,174600,8114599,681,681,681,681,0
20240716,174500,8114599,681,681,681,681,0
20240716,174400,8114599,681,681,681,681,0
20240716,174300,8114599,681,681,681,681,0
20240716,174200,8114599,681,681,681,681,0
20240716,174100,8114599,681,681,681,681,0
20240716,174000,8114599,681,681,681,681,0
20240716,173900,8114599,681,681,681,681,0
20240716,173800,8114599,681,681,681,681,0
20240716,173700,8114599,681,681,681,681,0
20240716,173600,8114599,681,681,681,681,0
20240716,173500,8114599,681,681,681,681,0
20240716,173400,8114599,681,681,681,681,0
20240716,173300,8114599,681,681,681,681,533
20240716,173200,8114599,681,681,681,681,0
20240716,173100,8114599,681,681,681,681,0
20240716,173000,8114599,681,681,681,681,0
20240716,172900,8114599,681,681,681,681,0
20240716,172800,8114599,681,681,681,681,0
20240716,172700,8114599,681,681,681,681,0
20240716,172600,8114599,681,681,681,681,0
20240716,172500,8114599,681,681,681,681,0
20240716,172400,8114599,681,681,681,681,0
20240716,172300,8114599,681,681,681,681,0
20240716,172200,8114599,681,681,681,681,0
20240716,172100,8114599,681,681,681,681,0
20240716,172000,8114599,681,681,681,681,0
20240716,171900,8114599,681,681,681,681,0
20240716,171800,8114599,681,681,681,681,0
20240716,171700,8114599,681,681,681,681,0
20240716,171600,8114599,681,681,681,681,0
20240716,171500,8114599,681,681,681,681,0
20240716,171400,8114599,681,681,681,681,0
20240716,171300,8114599,681,681,681,681,0
20240716,171200,8114599,681,681,681,681,0
20240716,171100,8114599,681,681,681,681,0
20240716,171000,8114599,681,681,681,681,0
20240716,170900,8114599,681,681,681,681,0
20240716,170800,8114599,681,681,681,681,0
20240716,170700,8114599,681,681,681,681,0
20240716,170600,8114599,681,681,681,681,0
20240716,170500,8114599,681,681,681,681,0
20240716,170400,8114599,681,681,681,681,0
20240716,170300,8114599,681,681,681,681,533
20240716,170200,8114599,681,681,681,681,0
20240716,170100,8114599,681,681,681,681,0
20240716,170000,8114599,681,681,681,681,0
20240716,165900,8114599,681,681,681,681,0
20240716,165800,8114599,681,681,681,681,0
20240716,165700,8114599,681,681,681,681,0
20240716,165600,8114599,681,681,681,681,0
20240716,165500,8114599,681,681,681,681,0
20240716,165400,8114599,681,681,681,681,0
20240716,165300,8114599,681,681,681,681,0
20240716,165200,8114599,681,681,681,681,0
20240716,165100,8114599,681,681,681,681,0
20240716,165000,8114599,681,681,681,681,0
20240716,164900,8114599,681,681,681,681,0
20240716,164800,8114599,681,681,681,681,0
20240716,164700,8114599,681,681,681,681,0
20240716,164600,8114599,681,681,681,681,0
20240716,164500,8114599,681,681,681,681,0
20240716,164400,8114599,681,681,681,681,0
20240716,164300,8114599,681,681,681,681,0
20240716,164200,8114599,681,681,681,681,0
20240716,164100,8114599,681,681,681,681,0
20240716,164000,8114599,681,681,681,681,0
20240716,163900,8114599,681,681,681,681,0
20240716,163800,8114599,681,681,681,681,0
20240716,163700,8114599,681,681,681,681,0
20240716,163600,8114599,681,681,681,681,0
20240716,163500,8114599,681,681,681,681,0
20240716,163400,8114599,681,681,681,681,0
20240716,163300,8114599,681,681,681,681,533
20240716,163200,8114599,681,681,681,681,0
20240716,163100,8114599,681,681,681,681,0
20240716,163000,8114599,681,681,681,681,0
20240716,162900,8114599,681,681,681,681,0
20240716,162800,8114599,681,681,681,681,0
20240716,162700,8114599,681,681,681,681,0
20240716,162600,8114599,681,681,681,681,0
20240716,162500,8114599,681,681,681,681,0
20240716,162400,8114599,681,681,681,681,0
20240716,162300,8114599,681,681,681,681,0
20240716,162200,8114599,681,681,681,681,0
20240716,162100,8114599,681,681,681,681,0
20240716,162000,8114599,681,681,681,681,0
20240716,161900,8114599,681,681,681,681,0
20240716,161800,8114599,681,681,681,681,0
20240716,161700,8114599,681,681,681,681,0
20240716,161600,8114599,681,681,681,681,0
20240716,161500,8114599,681,681,681,681,0
20240716,161400,8114599,681,681,681,681,0
20240716,161300,8114599,681,681,681,681,0
20240716,161200,8114599,681,681,681,681,0
20240716,161100,8114599,681,681,681,681,0
20240716,161000,8114599,681,681,681,681,0
20240716,160900,8114599,681,681,681,681,0
20240716,160800,8114599,681,681,681,681,0
20240716,160700,8114599,681,681,681,681,0
20240716,160600,8114599,681,681,681,681,0
20240716,160500,8114599,681,681,681,681,0
20240716,160400,8114599,681,681,681,681,0
20240716,160300,8114599,681,681,681,681,533
20240716,160200,8114599,681,681,681,681,0
20240716,160100,8114599,681,681,681,681,0
20240716,160000,8114599,681,681,681,681,0
20240716,155900,8114599,681,681,681,681,0
20240716,155800,8114599,681,681,681,681,0
20240716,155700,8114599,681,681,681,681,0
20240716,155600,8114599,681,681,681,681,0
20240716,155500,8114599,681,681,681,681,0
20240716,155400,8114599,681,681,681,681,0
20240716,155300,8114599,681,681,681,681,0
20240716,155200,8114599,681,681,681,681,0
20240716,155100,8114599,681,681,681,681,0
20240716,155000,8114599,681,681,681,681,0
20240716,154900,8114599,681,681,681,681,0
20240716,154800,8114599,681,681,681,681,0
20240716,154700,8114599,681,681,681,681,0
20240716,154600,8114599,681,681,681,681,0
20240716,154500,8114599,681,681,681,681,0
20240716,154400,8114599,681,681,681,681,0
20240716,154300,8114599,681,681,681,681,0
20240716,154200,8114599,681,681,681,681,0
20240716,154100,8114599,681,681,681,681,0
20240716,154000,8114599,681,681,681,681,0
20240716,153900,8114599,681,681,681,681,0
20240716,153800,8114599,681,681,681,681,0
20240716,153700,8114599,681,681,681,681,0
20240716,153600,8114599,681,681,681,681,0
20240716,153500,8114599,681,681,681,681,0
20240716,153400,8114599,681,681,681,681,0
20240716,153300,8114599,681,681,681,681,533
20240716,153200,8114599,681,681,681,681,0
20240716,153100,8114599,681,681,681,681,0
20240716,153000,8114599,681,681,681,681,533
20240716,152900,7751626,681,681,681,681,0
20240716,152800,7751626,681,681,681,681,0
20240716,152700,7751626,681,681,681,681,0
20240716,152600,7751626,681,681,681,681,0
20240716,152500,7751626,681,681,681,681,0
20240716,152400,7751626,681,681,681,681,0
20240716,152300,7751626,681,681,681,681,0
20240716,152200,7751626,681,681,681,681,0
20240716,152100,7751626,681,681,681,681,0
20240716,152000,7751626,681,681,681,681,0
20240716,151900,7751626,681,681,681,681,0
20240716,151800,7751626,681,684,684,681,700
20240716,151700,7274416,685,685,685,685,0
20240716,151600,7274416,685,685,685,685,0
20240716,151500,7274416,685,685,685,685,0
20240716,151400,7274416,685,685,685,685,359
20240716,151300,7028501,685,685,685,685,0
20240716,151200,7028501,685,685,685,685,0
20240716,151100,7028501,685,685,685,685,10
20240716,151000,7021651,685,685,685,685,0
20240716,150900,7021651,685,685,685,685,0
20240716,150800,7021651,685,685,685,685,0
20240716,150700,7021651,685,685,685,685,0
20240716,150600,7021651,685,685,685,685,72
20240716,150500,6972331,686,686,686,686,0
20240716,150400,6972331,686,686,686,686,0
20240716,150300,6972331,686,686,686,686,0
20240716,150200,6972331,686,686,686,686,0
20240716,150100,6972331,686,686,686,686,0
20240716,150000,6972331,686,686,686,686,2
20240716,145900,6970959,686,686,686,686,17
20240716,145800,6959297,682,682,682,682,0
20240716,145700,6959297,682,682,682,682,0
20240716,145600,6959297,682,682,682,682,0
20240716,145500,6959297,682,682,682,682,0
20240716,145400,6959297,682,682,682,682,0
20240716,145300,6959297,682,682,682,682,1
20240716,145200,6958615,686,686,686,686,0
20240716,145100,6958615,686,685,686,685,2
20240716,145000,6957244,682,682,682,682,0
20240716,144900,6957244,682,682,682,682,0
20240716,144800,6957244,682,685,685,682,70
20240716,144700,6909311,685,685,685,685,0
20240716,144600,6909311,685,685,685,685,7
20240716,144500,6904516,685,685,685,685,0
20240716,144400,6904516,685,685,685,685,0
20240716,144300,6904516,685,685,685,685,0
20240716,144200,6904516,685,685,685,685,0
20240716,144100,6904516,685,685,685,685,0
20240716,144000,6904516,685,685,685,685,0
20240716,143900,6904516,685,685,685,685,0
20240716,143800,6904516,685,685,685,685,0
20240716,143700,6904516,685,685,685,685,0
20240716,143600,6904516,685,685,685,685,0
20240716,143500,6904516,685,685,685,685,0
20240716,143400,6904516,685,685,685,685,1
20240716,143300,6903831,685,685,685,685,0
20240716,143200,6903831,685,685,685,685,21
20240716,143100,6889446,685,685,685,685,0
20240716,143000,6889446,685,685,685,685,0
20240716,142900,6889446,685,685,685,685,1
20240716,142800,6888761,686,686,686,686,0
20240716,142700,6888761,686,686,686,686,0
20240716,142600,6888761,686,686,686,686,0
20240716,142500,6888761,686,686,686,686,0
20240716,142400,6888761,686,686,686,686,0
20240716,142300,6888761,686,686,686,686,0
20240716,142200,6888761,686,686,686,686,0
20240716,142100,6888761,686,686,686,686,0
20240716,142000,6888761,686,686,686,686,0
20240716,141900,6888761,686,686,686,686,0
20240716,141800,6888761,686,686,686,686,0
20240716,141700,6888761,686,686,686,686,0
20240716,141600,6888761,686,686,686,686,0
20240716,141500,6888761,686,686,686,686,0
20240716,141400,6888761,686,686,686,686,0
20240716,141300,6888761,686,686,686,686,0
20240716,141200,6888761,686,686,686,686,0
20240716,141100,6888761,686,686,686,686,0
20240716,141000,6888761,686,686,686,686,0
20240716,140900,6888761,686,686,686,686,0
20240716,140800,6888761,686,686,686,686,0
20240716,140700,6888761,686,686,686,686,0
20240716,140600,6888761,686,686,686,686,0
20240716,140500,6888761,686,686,686,686,0
20240716,140400,6888761,686,686,686,686,0
20240716,140300,6888761,686,686,686,686,0
20240716,140200,6888761,686,686,686,686,0
20240716,140100,6888761,686,686,686,686,0
20240716,140000,6888761,686,686,686,686,1
20240716,135900,6888075,686,686,686,686,0
20240716,135800,6888075,686,686,686,686,90
20240716,135700,6826335,687,687,687,687,0
20240716,135600,6826335,687,687,687,687,109
20240716,135500,6751452,687,687,687,687,100
20240716,135400,6682752,687,687,687,687,0
20240716,135300,6682752,687,687,687,687,0
20240716,135200,6682752,687,687,687,687,0
20240716,135100,6682752,687,687,687,687,1
20240716,135000,6682065,686,686,686,686,0
20240716,134900,6682065,686,687,687,686,15
20240716,134800,6671764,687,687,687,687,0
20240716,134700,6671764,687,687,687,687,0
20240716,134600,6671764,687,687,687,687,0
20240716,134500,6671764,687,687,687,687,0
20240716,134400,6671764,687,687,687,687,11
20240716,134300,6664207,687,687,687,687,0
20240716,134200,6664207,687,687,687,687,0
20240716,134100,6664207,687,687,687,687,0
20240716,134000,6664207,687,687,687,687,0
20240716,133900,6664207,687,687,687,687,0
20240716,133800,6664207,687,687,687,687,0
20240716,133700,6664207,687,687,687,687,0
20240716,133600,6664207,687,687,687,687,0
20240716,133500,6664207,687,687,687,687,0
20240716,133400,6664207,687,687,687,687,0
20240716,133300,6664207,687,687,687,687,0
20240716,133200,6664207,687,687,687,687,0
20240716,133100,6664207,687,687,687,687,0
20240716,133000,6664207,687,687,687,687,0
20240716,132900,6664207,687,687,687,687,0
20240716,132800,6664207,687,687,687,687,1
20240716,132700,6663520,687,687,687,687,0
20240716,132600,6663520,687,687,687,687,3
20240716,132500,6661459,687,687,687,687,0
20240716,132400,6661459,687,687,687,687,0
20240716,132300,6661459,687,687,687,687,0
20240716,132200,6661459,687,687,687,687,0
20240716,132100,6661459,687,687,687,687,0
20240716,132000,6661459,687,687,687,687,0
20240716,131900,6661459,687,687,687,687,0
20240716,131800,6661459,687,687,687,687,0
20240716,131700,6661459,687,687,687,687,0
20240716,131600,6661459,687,687,687,687,0
20240716,131500,6661459,687,687,687,687,0
20240716,131400,6661459,687,687,687,687,0
20240716,131300,6661459,687,687,687,687,0
20240716,131200,6661459,687,687,687,687,0
20240716,131100,6661459,687,687,687,687,0
20240716,131000,6661459,687,687,687,687,0
20240716,130900,6661459,687,687,687,687,0
20240716,130800,6661459,687,687,687,687,0
20240716,130700,6661459,687,687,687,687,0
20240716,130600,6661459,687,687,687,687,0
20240716,130500,6661459,687,687,687,687,0
20240716,130400,6661459,687,687,687,687,0
20240716,130300,6661459,687,687,687,687,0
20240716,130200,6661459,687,687,687,687,0
20240716,130100,6661459,687,687,687,687,0
20240716,130000,6661459,687,687,687,687,0
20240716,125900,6661459,687,687,687,687,0
20240716,125800,6661459,687,687,687,687,0
20240716,125700,6661459,687,687,687,687,10
20240716,125600,6654589,687,687,687,687,0
20240716,125500,6654589,687,687,687,687,0
20240716,125400,6654589,687,687,687,687,0
20240716,125300,6654589,687,687,687,687,0
20240716,125200,6654589,687,687,687,687,0
20240716,125100,6654589,687,687,687,687,0
20240716,125000,6654589,687,687,687,687,0
20240716,124900,6654589,687,687,687,687,0
20240716,124800,6654589,687,687,687,687,0
20240716,124700,6654589,687,687,687,687,2
20240716,124600,6653215,687,687,687,687,0
20240716,124500,6653215,687,687,687,687,0
20240716,124400,6653215,687,687,687,687,0
20240716,124300,6653215,687,687,687,687,0
20240716,124200,6653215,687,687,687,687,1
20240716,124100,6652528,686,686,686,686,0
20240716,124000,6652528,686,686,686,686,0
20240716,123900,6652528,686,686,686,686,0
20240716,123800,6652528,686,686,686,686,0
20240716,123700,6652528,686,686,686,686,0
20240716,123600,6652528,686,686,686,686,0
20240716,123500,6652528,686,686,686,686,0
20240716,123400,6652528,686,686,686,686,384
20240716,123300,6389104,686,686,686,686,274
20240716,123200,6201140,686,686,686,686,0
20240716,123100,6201140,686,686,686,686,513
20240716,123000,5849222,686,686,686,686,0
20240716,122900,5849222,686,685,686,685,1044
20240716,122800,5133082,686,686,686,686,0
20240716,122700,5133082,686,686,686,686,0
20240716,122600,5133082,686,686,686,686,0
20240716,122500,5133082,686,686,686,686,5
20240716,122400,5129652,686,686,686,686,0
20240716,122300,5129652,686,686,686,686,50
20240716,122200,5095352,686,686,686,686,0
20240716,122100,5095352,686,686,686,686,0
20240716,122000,5095352,686,686,686,686,0
20240716,121900,5095352,686,686,686,686,0
20240716,121800,5095352,686,686,686,686,0
20240716,121700,5095352,686,686,686,686,0
20240716,121600,5095352,686,686,686,686,264
20240716,121500,4914248,686,686,686,686,0
20240716,121400,4914248,686,686,686,686,1
20240716,121300,4913562,685,685,685,685,0
20240716,121200,4913562,685,685,685,685,0
20240716,121100,4913562,685,685,685,685,0
20240716,121000,4913562,685,685,685,685,0
20240716,120900,4913562,685,685,685,685,0
20240716,120800,4913562,685,686,686,685,168
20240716,120700,4798324,686,686,686,686,0
20240716,120600,4798324,686,686,686,686,0
20240716,120500,4798324,686,686,686,686,95
20240716,120400,4733154,682,682,682,682,0
20240716,120300,4733154,682,682,682,682,0
20240716,120200,4733154,682,682,682,682,0
20240716,120100,4733154,682,682,682,682,0
20240716,120000,4733154,682,682,682,682,0
20240716,115900,4733154,682,682,682,682,0
20240716,115800,4733154,682,682,682,682,0
20240716,115700,4733154,682,682,682,682,0
20240716,115600,4733154,682,682,682,682,0
20240716,115500,4733154,682,682,682,682,0
20240716,115400,4733154,682,682,682,682,0
20240716,115300,4733154,682,682,682,682,0
20240716,115200,4733154,682,682,682,682,0
20240716,115100,4733154,682,682,682,682,0
20240716,115000,4733154,682,682,682,682,0
20240716,114900,4733154,682,682,682,682,0
20240716,114800,4733154,682,682,682,682,0
20240716,114700,4733154,682,682,682,682,0
20240716,114600,4733154,682,682,682,682,0
20240716,114500,4733154,682,682,682,682,0
20240716,114400,4733154,682,682,682,682,0
20240716,114300,4733154,682,682,682,682,0
20240716,114200,4733154,682,682,682,682,0
20240716,114100,4733154,682,682,682,682,0
20240716,114000,4733154,682,682,682,682,36
20240716,113900,4708602,682,682,682,682,0
20240716,113800,4708602,682,682,682,682,0
20240716,113700,4708602,682,682,682,682,0
20240716,113600,4708602,682,682,682,682,0
20240716,113500,4708602,682,682,682,682,2
20240716,113400,4707238,682,682,682,682,0
20240716,113300,4707238,682,682,682,682,0
20240716,113200,4707238,682,682,682,682,0
20240716,113100,4707238,682,684,684,682,62
20240716,113000,4664951,681,681,681,681,0
20240716,112900,4664951,681,681,681,681,0
20240716,112800,4664951,681,681,681,681,0
20240716,112700,4664951,681,681,681,681,0
20240716,112600,4664951,681,681,681,681,0
20240716,112500,4664951,681,681,681,681,0
20240716,112400,4664951,681,681,681,681,0
20240716,112300,4664951,681,681,681,681,0
20240716,112200,4664951,681,681,681,681,0
20240716,112100,4664951,681,682,682,681,410
20240716,112000,4385611,686,686,686,686,0
20240716,111900,4385611,686,686,686,686,0
20240716,111800,4385611,686,686,686,686,10
20240716,111700,4378751,686,686,686,686,0
20240716,111600,4378751,686,686,686,686,306
20240716,111500,4168835,687,687,687,687,0
20240716,111400,4168835,687,687,687,687,0
20240716,111300,4168835,687,687,687,687,3
20240716,111200,4166774,686,686,686,686,194
20240716,111100,4033690,686,686,686,686,0
20240716,111000,4033690,686,685,686,685,200
20240716,110900,3896511,685,685,685,685,0
20240716,110800,3896511,685,685,685,685,0
20240716,110700,3896511,685,685,685,685,0
20240716,110600,3896511,685,685,685,685,10
20240716,110500,3889661,685,685,685,685,0
20240716,110400,3889661,685,685,685,685,0
20240716,110300,3889661,685,685,685,685,0
20240716,110200,3889661,685,685,685,685,0
20240716,110100,3889661,685,685,685,685,0
20240716,110000,3889661,685,685,685,685,0
20240716,105900,3889661,685,685,685,685,0
20240716,105800,3889661,685,685,685,685,0
20240716,105700,3889661,685,685,685,685,0
20240716,105600,3889661,685,685,685,685,0
20240716,105500,3889661,685,685,685,685,0
20240716,105400,3889661,685,685,685,685,1
20240716,105300,3888976,682,682,682,682,0
20240716,105200,3888976,682,682,682,682,0
20240716,105100,3888976,682,682,682,682,0
20240716,105000,3888976,682,682,682,682,0
20240716,104900,3888976,682,682,682,682,0
20240716,104800,3888976,682,682,682,682,0
20240716,104700,3888976,682,682,682,682,60
20240716,104600,3848056,682,682,682,682,1
20240716,104500,3847374,682,683,683,682,20
20240716,104400,3833733,688,688,688,688,0
20240716,104300,3833733,688,688,688,688,0
20240716,104200,3833733,688,688,688,688,0
20240716,104100,3833733,688,688,688,688,0
20240716,104000,3833733,688,688,688,688,0
20240716,103900,3833733,688,688,688,688,0
20240716,103800,3833733,688,688,688,688,0
20240716,103700,3833733,688,688,688,688,0
20240716,103600,3833733,688,688,688,688,0
20240716,103500,3833733,688,688,688,688,0
20240716,103400,3833733,688,688,688,688,0
20240716,103300,3833733,688,688,688,688,0
20240716,103200,3833733,688,688,688,688,20
20240716,103100,3819973,688,688,688,688,0
20240716,103000,3819973,688,688,688,688,0
20240716,102900,3819973,688,688,688,688,0
20240716,102800,3819973,688,688,688,688,0
20240716,102700,3819973,688,688,688,688,0
20240716,102600,3819973,688,688,688,688,0
20240716,102500,3819973,688,688,688,688,0
20240716,102400,3819973,688,688,688,688,0
20240716,102300,3819973,688,688,688,688,0
20240716,102200,3819973,688,688,688,688,0
20240716,102100,3819973,688,688,688,688,0
20240716,102000,3819973,688,688,688,688,0
20240716,101900,3819973,688,688,688,688,0
20240716,101800,3819973,688,688,688,688,0
20240716,101700,3819973,688,688,688,688,0
20240716,101600,3819973,688,688,688,688,0
20240716,101500,3819973,688,688,688,688,0
20240716,101400,3819973,688,688,688,688,0
20240716,101300,3819973,688,688,688,688,0
20240716,101200,3819973,688,688,688,688,0
20240716,101100,3819973,688,688,688,688,0
20240716,101000,3819973,688,688,688,688,0
20240716,100900,3819973,688,688,688,688,0
20240716,100800,3819973,688,688,688,688,0
20240716,100700,3819973,688,688,688,688,0
20240716,100600,3819973,688,688,688,688,2
20240716,100500,3818597,688,688,688,688,0
20240716,100400,3818597,688,688,688,688,0
20240716,100300,3818597,688,688,688,688,0
20240716,100200,3818597,688,688,688,688,1
20240716,100100,3817909,688,688,688,688,1010
20240716,100000,3123029,689,689,689,689,0
20240716,095900,3123029,689,689,689,689,0
20240716,095800,3123029,689,689,689,689,0
20240716,095700,3123029,689,689,689,689,0
20240716,095600,3123029,689,689,689,689,0
20240716,095500,3123029,689,689,689,689,5
20240716,095400,3119584,689,689,689,689,10
20240716,095300,3112694,689,689,689,689,19
20240716,095200,3099603,689,689,689,689,30
20240716,095100,3078933,689,689,689,689,0
20240716,095000,3078933,689,689,689,689,16
20240716,094900,3067909,690,690,690,690,0
20240716,094800,3067909,690,689,690,689,2
20240716,094700,3066530,690,690,690,690,0
20240716,094600,3066530,690,689,690,689,2
20240716,094500,3065151,690,689,690,689,12
20240716,094400,3056872,689,689,689,689,0
20240716,094300,3056872,689,689,689,689,0
20240716,094200,3056872,689,689,689,689,0
20240716,094100,3056872,689,689,689,689,0
20240716,094000,3056872,689,689,689,689,0
20240716,093900,3056872,689,689,689,689,1
20240716,093800,3056183,690,690,690,690,0
20240716,093700,3056183,690,690,690,690,18
20240716,093600,3043763,690,690,690,690,1
20240716,093500,3043073,690,690,690,690,0
20240716,093400,3043073,690,690,690,690,1
20240716,093300,3042383,690,690,690,690,0
20240716,093200,3042383,690,688,690,688,443
20240716,093100,2736984,681,681,681,681,50
20240716,093000,2702934,689,688,689,688,508
20240716,092900,2352930,688,688,688,688,300
20240716,092800,2146530,689,689,689,689,0
20240716,092700,2146530,689,689,689,689,0
20240716,092600,2146530,689,689,689,689,0
20240716,092500,2146530,689,689,689,689,310
20240716,092400,1932940,689,689,689,689,0
20240716,092300,1932940,689,689,689,689,372
20240716,092200,1676632,689,689,689,689,0
20240716,092100,1676632,689,689,689,689,0
20240716,092000,1676632,689,689,689,689,1
20240716,091900,1675943,688,688,688,688,100
20240716,091800,1607143,681,681,681,681,80
20240716,091700,1552663,678,678,678,678,0
20240716,091600,1552663,678,678,678,678,0
20240716,091500,1552663,678,681,681,678,58
20240716,091400,1513312,681,685,685,681,73
20240716,091300,1463507,689,689,689,689,1
20240716,091200,1462818,689,689,689,689,0
20240716,091100,1462818,689,689,689,689,0
20240716,091000,1462818,689,689,689,689,0
20240716,090900,1462818,689,689,689,689,0
20240716,090800,1462818,689,689,689,689,500
20240716,090700,1118318,689,689,689,689,1
20240716,090600,1117629,680,680,680,680,0
20240716,090500,1117629,680,690,690,680,5
20240716,090400,1114219,690,689,690,689,360
20240716,090300,866119,690,689,690,689,1000
20240716,090200,176135,690,687,690,687,213
20240716,090100,29250,690,690,690,690,8
20240716,090000,23730,678,678,678,678,35