stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240717,190100,21516070,687,687,687,687,2263
20240717,190000,21516070,687,687,687,687,0
20240717,185900,21516070,687,687,687,687,0
20240717,185800,21516070,687,687,687,687,0
20240717,185700,21516070,687,687,687,687,0
20240717,185600,21516070,687,687,687,687,0
20240717,185500,21516070,687,687,687,687,0
20240717,185400,21516070,687,687,687,687,0
20240717,185300,21516070,687,687,687,687,0
20240717,185200,21516070,687,687,687,687,0
20240717,185100,21516070,687,687,687,687,0
20240717,185000,21516070,687,687,687,687,0
20240717,184900,21516070,687,687,687,687,0
20240717,184800,21516070,687,687,687,687,0
20240717,184700,21516070,687,687,687,687,0
20240717,184600,21516070,687,687,687,687,0
20240717,184500,21516070,687,687,687,687,0
20240717,184400,21516070,687,687,687,687,0
20240717,184300,21516070,687,687,687,687,0
20240717,184200,21516070,687,687,687,687,0
20240717,184100,21516070,687,687,687,687,0
20240717,184000,21516070,687,687,687,687,0
20240717,183900,21516070,687,687,687,687,0
20240717,183800,21516070,687,687,687,687,0
20240717,183700,21516070,687,687,687,687,0
20240717,183600,21516070,687,687,687,687,0
20240717,183500,21516070,687,687,687,687,0
20240717,183400,21516070,687,687,687,687,0
20240717,183300,21516070,687,687,687,687,0
20240717,183200,21516070,687,687,687,687,0
20240717,183100,21516070,687,687,687,687,2263
20240717,183000,21516070,687,687,687,687,0
20240717,182900,21516070,687,687,687,687,0
20240717,182800,21516070,687,687,687,687,0
20240717,182700,21516070,687,687,687,687,0
20240717,182600,21516070,687,687,687,687,0
20240717,182500,21516070,687,687,687,687,0
20240717,182400,21516070,687,687,687,687,0
20240717,182300,21516070,687,687,687,687,0
20240717,182200,21516070,687,687,687,687,0
20240717,182100,21516070,687,687,687,687,0
20240717,182000,21516070,687,687,687,687,0
20240717,181900,21516070,687,687,687,687,0
20240717,181800,21516070,687,687,687,687,0
20240717,181700,21516070,687,687,687,687,0
20240717,181600,21516070,687,687,687,687,0
20240717,181500,21516070,687,687,687,687,0
20240717,181400,21516070,687,687,687,687,0
20240717,181300,21516070,687,687,687,687,0
20240717,181200,21516070,687,687,687,687,0
20240717,181100,21516070,687,687,687,687,0
20240717,181000,21516070,687,687,687,687,0
20240717,180900,21516070,687,687,687,687,0
20240717,180800,21516070,687,687,687,687,0
20240717,180700,21516070,687,687,687,687,0
20240717,180600,21516070,687,687,687,687,0
20240717,180500,21516070,687,687,687,687,0
20240717,180400,21516070,687,687,687,687,0
20240717,180300,21516070,687,687,687,687,0
20240717,180200,21516070,687,687,687,687,0
20240717,180100,21516070,687,687,687,687,2263
20240717,180000,21516070,687,687,687,687,0
20240717,175900,21516070,687,687,687,687,0
20240717,175800,21516070,687,687,687,687,0
20240717,175700,21516070,687,687,687,687,0
20240717,175600,21516070,687,687,687,687,0
20240717,175500,21516070,687,687,687,687,0
20240717,175400,21516070,687,687,687,687,0
20240717,175300,21516070,687,687,687,687,0
20240717,175200,21516070,687,687,687,687,0
20240717,175100,21516070,687,687,687,687,0
20240717,175000,21516070,687,687,687,687,0
20240717,174900,21516070,687,687,687,687,0
20240717,174800,21516070,687,687,687,687,0
20240717,174700,21516070,687,687,687,687,0
20240717,174600,21516070,687,687,687,687,0
20240717,174500,21516070,687,687,687,687,0
20240717,174400,21516070,687,687,687,687,0
20240717,174300,21516070,687,687,687,687,0
20240717,174200,21516070,687,687,687,687,0
20240717,174100,21516070,687,687,687,687,0
20240717,174000,21516070,687,687,687,687,0
20240717,173900,21516070,687,687,687,687,0
20240717,173800,21516070,687,687,687,687,0
20240717,173700,21516070,687,687,687,687,0
20240717,173600,21516070,687,687,687,687,0
20240717,173500,21516070,687,687,687,687,0
20240717,173400,21516070,687,687,687,687,0
20240717,173300,21516070,687,687,687,687,0
20240717,173200,21516070,687,687,687,687,0
20240717,173100,21516070,687,687,687,687,2263
20240717,173000,21516070,687,687,687,687,0
20240717,172900,21516070,687,687,687,687,0
20240717,172800,21516070,687,687,687,687,0
20240717,172700,21516070,687,687,687,687,0
20240717,172600,21516070,687,687,687,687,0
20240717,172500,21516070,687,687,687,687,0
20240717,172400,21516070,687,687,687,687,0
20240717,172300,21516070,687,687,687,687,0
20240717,172200,21516070,687,687,687,687,0
20240717,172100,21516070,687,687,687,687,0
20240717,172000,21516070,687,687,687,687,0
20240717,171900,21516070,687,687,687,687,0
20240717,171800,21516070,687,687,687,687,0
20240717,171700,21516070,687,687,687,687,0
20240717,171600,21516070,687,687,687,687,0
20240717,171500,21516070,687,687,687,687,0
20240717,171400,21516070,687,687,687,687,0
20240717,171300,21516070,687,687,687,687,0
20240717,171200,21516070,687,687,687,687,0
20240717,171100,21516070,687,687,687,687,0
20240717,171000,21516070,687,687,687,687,0
20240717,170900,21516070,687,687,687,687,0
20240717,170800,21516070,687,687,687,687,0
20240717,170700,21516070,687,687,687,687,0
20240717,170600,21516070,687,687,687,687,0
20240717,170500,21516070,687,687,687,687,0
20240717,170400,21516070,687,687,687,687,0
20240717,170300,21516070,687,687,687,687,0
20240717,170200,21516070,687,687,687,687,0
20240717,170100,21516070,687,687,687,687,2263
20240717,170000,21516070,687,687,687,687,0
20240717,165900,21516070,687,687,687,687,0
20240717,165800,21516070,687,687,687,687,0
20240717,165700,21516070,687,687,687,687,0
20240717,165600,21516070,687,687,687,687,0
20240717,165500,21516070,687,687,687,687,0
20240717,165400,21516070,687,687,687,687,0
20240717,165300,21516070,687,687,687,687,0
20240717,165200,21516070,687,687,687,687,0
20240717,165100,21516070,687,687,687,687,0
20240717,165000,21516070,687,687,687,687,0
20240717,164900,21516070,687,687,687,687,0
20240717,164800,21516070,687,687,687,687,0
20240717,164700,21516070,687,687,687,687,0
20240717,164600,21516070,687,687,687,687,0
20240717,164500,21516070,687,687,687,687,0
20240717,164400,21516070,687,687,687,687,0
20240717,164300,21516070,687,687,687,687,0
20240717,164200,21516070,687,687,687,687,0
20240717,164100,21516070,687,687,687,687,0
20240717,164000,21516070,687,687,687,687,0
20240717,163900,21516070,687,687,687,687,0
20240717,163800,21516070,687,687,687,687,0
20240717,163700,21516070,687,687,687,687,0
20240717,163600,21516070,687,687,687,687,0
20240717,163500,21516070,687,687,687,687,0
20240717,163400,21516070,687,687,687,687,0
20240717,163300,21516070,687,687,687,687,0
20240717,163200,21516070,687,687,687,687,0
20240717,163100,21516070,687,687,687,687,2263
20240717,163000,21516070,687,687,687,687,0
20240717,162900,21516070,687,687,687,687,0
20240717,162800,21516070,687,687,687,687,0
20240717,162700,21516070,687,687,687,687,0
20240717,162600,21516070,687,687,687,687,0
20240717,162500,21516070,687,687,687,687,0
20240717,162400,21516070,687,687,687,687,0
20240717,162300,21516070,687,687,687,687,0
20240717,162200,21516070,687,687,687,687,0
20240717,162100,21516070,687,687,687,687,0
20240717,162000,21516070,687,687,687,687,0
20240717,161900,21516070,687,687,687,687,0
20240717,161800,21516070,687,687,687,687,0
20240717,161700,21516070,687,687,687,687,0
20240717,161600,21516070,687,687,687,687,0
20240717,161500,21516070,687,687,687,687,0
20240717,161400,21516070,687,687,687,687,0
20240717,161300,21516070,687,687,687,687,0
20240717,161200,21516070,687,687,687,687,0
20240717,161100,21516070,687,687,687,687,0
20240717,161000,21516070,687,687,687,687,0
20240717,160900,21516070,687,687,687,687,0
20240717,160800,21516070,687,687,687,687,0
20240717,160700,21516070,687,687,687,687,0
20240717,160600,21516070,687,687,687,687,0
20240717,160500,21516070,687,687,687,687,0
20240717,160400,21516070,687,687,687,687,0
20240717,160300,21516070,687,687,687,687,0
20240717,160200,21516070,687,687,687,687,0
20240717,160100,21516070,687,687,687,687,2263
20240717,160000,21516070,687,687,687,687,0
20240717,155900,21516070,687,687,687,687,0
20240717,155800,21516070,687,687,687,687,0
20240717,155700,21516070,687,687,687,687,0
20240717,155600,21516070,687,687,687,687,0
20240717,155500,21516070,687,687,687,687,0
20240717,155400,21516070,687,687,687,687,0
20240717,155300,21516070,687,687,687,687,0
20240717,155200,21516070,687,687,687,687,0
20240717,155100,21516070,687,687,687,687,0
20240717,155000,21516070,687,687,687,687,0
20240717,154900,21516070,687,687,687,687,0
20240717,154800,21516070,687,687,687,687,0
20240717,154700,21516070,687,687,687,687,0
20240717,154600,21516070,687,687,687,687,0
20240717,154500,21516070,687,687,687,687,0
20240717,154400,21516070,687,687,687,687,0
20240717,154300,21516070,687,687,687,687,0
20240717,154200,21516070,687,687,687,687,0
20240717,154100,21516070,687,687,687,687,0
20240717,154000,21516070,687,687,687,687,0
20240717,153900,21516070,687,687,687,687,0
20240717,153800,21516070,687,687,687,687,0
20240717,153700,21516070,687,687,687,687,0
20240717,153600,21516070,687,687,687,687,0
20240717,153500,21516070,687,687,687,687,0
20240717,153400,21516070,687,687,687,687,0
20240717,153300,21516070,687,687,687,687,0
20240717,153200,21516070,687,687,687,687,0
20240717,153100,21516070,687,687,687,687,2263
20240717,153000,21516070,687,687,687,687,2263
20240717,152900,19961389,682,682,682,682,0
20240717,152800,19961389,682,682,682,682,0
20240717,152700,19961389,682,682,682,682,0
20240717,152600,19961389,682,682,682,682,0
20240717,152500,19961389,682,682,682,682,0
20240717,152400,19961389,682,682,682,682,0
20240717,152300,19961389,682,682,682,682,0
20240717,152200,19961389,682,682,682,682,0
20240717,152100,19961389,682,682,682,682,0
20240717,152000,19961389,682,682,682,682,0
20240717,151900,19961389,682,682,682,682,0
20240717,151800,19961389,682,682,682,682,0
20240717,151700,19961389,682,682,682,682,0
20240717,151600,19961389,682,682,682,682,0
20240717,151500,19961389,682,682,682,682,2
20240717,151400,19960025,685,685,685,685,200
20240717,151300,19823025,685,685,685,685,300
20240717,151200,19617525,685,685,685,685,1
20240717,151100,19616840,682,682,682,682,0
20240717,151000,19616840,682,682,682,682,0
20240717,150900,19616840,682,682,682,682,0
20240717,150800,19616840,682,682,682,682,0
20240717,150700,19616840,682,682,682,682,532
20240717,150600,19254016,682,682,682,682,2276
20240717,150500,17701784,683,683,683,683,0
20240717,150400,17701784,683,684,684,683,71
20240717,150300,17653258,685,685,685,685,0
20240717,150200,17653258,685,685,685,685,0
20240717,150100,17653258,685,685,685,685,0
20240717,150000,17653258,685,685,685,685,0
20240717,145900,17653258,685,685,685,685,0
20240717,145800,17653258,685,685,685,685,0
20240717,145700,17653258,685,685,685,685,1
20240717,145600,17652573,684,684,684,684,0
20240717,145500,17652573,684,684,684,684,0
20240717,145400,17652573,684,684,684,684,0
20240717,145300,17652573,684,684,684,684,0
20240717,145200,17652573,684,684,684,684,0
20240717,145100,17652573,684,684,684,684,1
20240717,145000,17651889,685,685,685,685,0
20240717,144900,17651889,685,686,686,685,16
20240717,144800,17640920,687,687,687,687,1
20240717,144700,17640233,687,687,687,687,0
20240717,144600,17640233,687,687,687,687,0
20240717,144500,17640233,687,687,687,687,10
20240717,144400,17633363,686,686,686,686,0
20240717,144300,17633363,686,686,686,686,2
20240717,144200,17631991,687,687,687,687,0
20240717,144100,17631991,687,687,687,687,0
20240717,144000,17631991,687,687,687,687,0
20240717,143900,17631991,687,687,687,687,0
20240717,143800,17631991,687,687,687,687,0
20240717,143700,17631991,687,687,687,687,0
20240717,143600,17631991,687,687,687,687,0
20240717,143500,17631991,687,687,687,687,0
20240717,143400,17631991,687,687,687,687,1
20240717,143300,17631304,685,686,686,685,8
20240717,143200,17625823,686,686,686,686,0
20240717,143100,17625823,686,686,686,686,0
20240717,143000,17625823,686,686,686,686,0
20240717,142900,17625823,686,686,686,686,0
20240717,142800,17625823,686,686,686,686,0
20240717,142700,17625823,686,686,686,686,2
20240717,142600,17624451,687,686,687,686,3
20240717,142500,17622392,687,687,687,687,0
20240717,142400,17622392,687,687,687,687,0
20240717,142300,17622392,687,687,687,687,0
20240717,142200,17622392,687,687,687,687,0
20240717,142100,17622392,687,687,687,687,0
20240717,142000,17622392,687,687,687,687,0
20240717,141900,17622392,687,687,687,687,0
20240717,141800,17622392,687,687,687,687,0
20240717,141700,17622392,687,687,687,687,0
20240717,141600,17622392,687,687,687,687,0
20240717,141500,17622392,687,687,687,687,0
20240717,141400,17622392,687,687,687,687,0
20240717,141300,17622392,687,687,687,687,0
20240717,141200,17622392,687,687,687,687,0
20240717,141100,17622392,687,687,687,687,1
20240717,141000,17621705,682,682,682,682,0
20240717,140900,17621705,682,686,686,682,500
20240717,140800,17280014,687,687,687,687,1
20240717,140700,17279327,687,687,687,687,0
20240717,140600,17279327,687,687,687,687,1
20240717,140500,17278640,686,686,686,686,0
20240717,140400,17278640,686,686,686,686,0
20240717,140300,17278640,686,686,686,686,0
20240717,140200,17278640,686,686,686,686,3
20240717,140100,17276582,687,687,687,687,0
20240717,140000,17276582,687,687,687,687,0
20240717,135900,17276582,687,687,687,687,0
20240717,135800,17276582,687,687,687,687,152
20240717,135700,17172158,687,687,687,687,0
20240717,135600,17172158,687,687,687,687,0
20240717,135500,17172158,687,687,687,687,4
20240717,135400,17169410,686,686,686,686,0
20240717,135300,17169410,686,686,686,686,29
20240717,135200,17149516,686,686,686,686,500
20240717,135100,16806516,686,686,686,686,0
20240717,135000,16806516,686,686,686,686,0
20240717,134900,16806516,686,686,686,686,0
20240717,134800,16806516,686,686,686,686,0
20240717,134700,16806516,686,686,686,686,0
20240717,134600,16806516,686,686,686,686,0
20240717,134500,16806516,686,686,686,686,491
20240717,134400,16469690,685,685,685,685,0
20240717,134300,16469690,685,685,685,685,0
20240717,134200,16469690,685,685,685,685,100
20240717,134100,16401190,686,686,686,686,0
20240717,134000,16401190,686,686,686,686,0
20240717,133900,16401190,686,686,686,686,0
20240717,133800,16401190,686,686,686,686,0
20240717,133700,16401190,686,686,686,686,0
20240717,133600,16401190,686,686,686,686,0
20240717,133500,16401190,686,686,686,686,0
20240717,133400,16401190,686,686,686,686,0
20240717,133300,16401190,686,686,686,686,1
20240717,133200,16400504,686,686,686,686,0
20240717,133100,16400504,686,686,686,686,1
20240717,133000,16399818,685,685,685,685,0
20240717,132900,16399818,685,685,685,685,100
20240717,132800,16331318,685,685,685,685,0
20240717,132700,16331318,685,685,685,685,1
20240717,132600,16330633,684,684,684,684,204
20240717,132500,16191097,684,684,684,684,326
20240717,132400,15968113,685,685,685,685,0
20240717,132300,15968113,685,685,685,685,109
20240717,132200,15893448,685,685,685,685,20
20240717,132100,15879748,685,685,685,685,0
20240717,132000,15879748,685,685,685,685,0
20240717,131900,15879748,685,685,685,685,0
20240717,131800,15879748,685,685,685,685,129
20240717,131700,15791383,686,686,686,686,0
20240717,131600,15791383,686,686,686,686,0
20240717,131500,15791383,686,686,686,686,0
20240717,131400,15791383,686,686,686,686,0
20240717,131300,15791383,686,686,686,686,1
20240717,131200,15790697,685,685,685,685,0
20240717,131100,15790697,685,685,685,685,0
20240717,131000,15790697,685,685,685,685,0
20240717,130900,15790697,685,685,685,685,0
20240717,130800,15790697,685,685,685,685,0
20240717,130700,15790697,685,685,685,685,0
20240717,130600,15790697,685,685,685,685,0
20240717,130500,15790697,685,685,685,685,2
20240717,130400,15789327,686,686,686,686,0
20240717,130300,15789327,686,686,686,686,0
20240717,130200,15789327,686,686,686,686,0
20240717,130100,15789327,686,686,686,686,1
20240717,130000,15788641,685,685,685,685,6
20240717,125900,15784531,685,685,685,685,0
20240717,125800,15784531,685,685,685,685,103
20240717,125700,15713976,686,686,686,686,100
20240717,125600,15645376,686,686,686,686,0
20240717,125500,15645376,686,686,686,686,0
20240717,125400,15645376,686,686,686,686,20
20240717,125300,15631656,686,686,686,686,0
20240717,125200,15631656,686,686,686,686,0
20240717,125100,15631656,686,686,686,686,0
20240717,125000,15631656,686,686,686,686,0
20240717,124900,15631656,686,686,686,686,0
20240717,124800,15631656,686,686,686,686,0
20240717,124700,15631656,686,686,686,686,0
20240717,124600,15631656,686,686,686,686,0
20240717,124500,15631656,686,686,686,686,0
20240717,124400,15631656,686,686,686,686,0
20240717,124300,15631656,686,686,686,686,80
20240717,124200,15576776,686,686,686,686,0
20240717,124100,15576776,686,686,686,686,0
20240717,124000,15576776,686,686,686,686,0
20240717,123900,15576776,686,686,686,686,0
20240717,123800,15576776,686,686,686,686,0
20240717,123700,15576776,686,686,686,686,0
20240717,123600,15576776,686,686,686,686,12
20240717,123500,15568544,686,686,686,686,6
20240717,123400,15564428,687,687,687,687,0
20240717,123300,15564428,687,687,687,687,142
20240717,123200,15466874,687,687,687,687,0
20240717,123100,15466874,687,687,687,687,0
20240717,123000,15466874,687,687,687,687,9
20240717,122900,15460691,687,687,687,687,0
20240717,122800,15460691,687,687,687,687,0
20240717,122700,15460691,687,687,687,687,0
20240717,122600,15460691,687,687,687,687,0
20240717,122500,15460691,687,687,687,687,0
20240717,122400,15460691,687,687,687,687,4
20240717,122300,15457943,687,687,687,687,0
20240717,122200,15457943,687,683,687,683,2
20240717,122100,15456573,687,687,687,687,0
20240717,122000,15456573,687,686,687,686,2
20240717,121900,15455200,687,687,687,687,0
20240717,121800,15455200,687,687,687,687,1
20240717,121700,15454513,687,687,687,687,5
20240717,121600,15451078,687,687,687,687,2
20240717,121500,15449704,687,687,687,687,13
20240717,121400,15440773,687,687,687,687,0
20240717,121300,15440773,687,687,687,687,0
20240717,121200,15440773,687,687,687,687,0
20240717,121100,15440773,687,687,687,687,0
20240717,121000,15440773,687,687,687,687,0
20240717,120900,15440773,687,687,687,687,1
20240717,120800,15440086,686,686,686,686,1
20240717,120700,15439400,687,687,687,687,0
20240717,120600,15439400,687,687,687,687,0
20240717,120500,15439400,687,687,687,687,0
20240717,120400,15439400,687,687,687,687,0
20240717,120300,15439400,687,687,687,687,0
20240717,120200,15439400,687,687,687,687,0
20240717,120100,15439400,687,687,687,687,1
20240717,120000,15438713,683,683,683,683,90
20240717,115900,15377243,687,687,687,687,0
20240717,115800,15377243,687,687,687,687,0
20240717,115700,15377243,687,687,687,687,0
20240717,115600,15377243,687,687,687,687,0
20240717,115500,15377243,687,687,687,687,0
20240717,115400,15377243,687,687,687,687,0
20240717,115300,15377243,687,687,687,687,0
20240717,115200,15377243,687,687,687,687,0
20240717,115100,15377243,687,686,687,686,2
20240717,115000,15375870,687,687,687,687,0
20240717,114900,15375870,687,687,687,687,0
20240717,114800,15375870,687,687,687,687,0
20240717,114700,15375870,687,687,687,687,0
20240717,114600,15375870,687,687,687,687,0
20240717,114500,15375870,687,687,687,687,5
20240717,114400,15372435,687,687,687,687,0
20240717,114300,15372435,687,686,687,686,2
20240717,114200,15371062,687,687,687,687,0
20240717,114100,15371062,687,687,687,687,0
20240717,114000,15371062,687,687,687,687,0
20240717,113900,15371062,687,686,687,686,2
20240717,113800,15369689,686,686,686,686,3
20240717,113700,15367631,687,687,687,687,1
20240717,113600,15366944,686,686,686,686,3
20240717,113500,15364886,686,686,686,686,0
20240717,113400,15364886,686,686,686,686,0
20240717,113300,15364886,686,686,686,686,0
20240717,113200,15364886,686,686,686,686,297
20240717,113100,15161144,686,686,686,686,0
20240717,113000,15161144,686,686,686,686,703
20240717,112900,14678886,685,683,685,683,785
20240717,112800,14141975,685,685,685,685,0
20240717,112700,14141975,685,685,685,685,0
20240717,112600,14141975,685,685,685,685,0
20240717,112500,14141975,685,685,685,685,0
20240717,112400,14141975,685,685,685,685,71
20240717,112300,14093340,685,685,685,685,0
20240717,112200,14093340,685,685,685,685,0
20240717,112100,14093340,685,685,685,685,0
20240717,112000,14093340,685,685,685,685,1
20240717,111900,14092655,681,681,681,681,0
20240717,111800,14092655,681,681,681,681,9
20240717,111700,14086526,685,685,685,685,0
20240717,111600,14086526,685,685,685,685,0
20240717,111500,14086526,685,685,685,685,1
20240717,111400,14085841,684,684,684,684,150
20240717,111300,13983241,685,685,685,685,0
20240717,111200,13983241,685,685,685,685,0
20240717,111100,13983241,685,685,685,685,0
20240717,111000,13983241,685,685,685,685,0
20240717,110900,13983241,685,685,685,685,0
20240717,110800,13983241,685,685,685,685,0
20240717,110700,13983241,685,685,685,685,0
20240717,110600,13983241,685,685,685,685,0
20240717,110500,13983241,685,685,685,685,0
20240717,110400,13983241,685,685,685,685,0
20240717,110300,13983241,685,685,685,685,0
20240717,110200,13983241,685,685,685,685,0
20240717,110100,13983241,685,685,685,685,0
20240717,110000,13983241,685,685,685,685,1
20240717,105900,13982556,680,681,681,680,213
20240717,105800,13837715,679,679,679,679,0
20240717,105700,13837715,679,679,679,679,0
20240717,105600,13837715,679,679,679,679,0
20240717,105500,13837715,679,685,685,679,4021
20240717,105400,11100946,685,685,685,685,527
20240717,105300,10739951,685,685,685,685,0
20240717,105200,10739951,685,685,685,685,0
20240717,105100,10739951,685,685,685,685,0
20240717,105000,10739951,685,685,685,685,0
20240717,104900,10739951,685,685,685,685,0
20240717,104800,10739951,685,685,685,685,778
20240717,104700,10207021,684,680,684,680,227
20240717,104600,10051773,684,684,684,684,50
20240717,104500,10017573,686,686,686,686,0
20240717,104400,10017573,686,686,686,686,90
20240717,104300,9955833,686,686,686,686,2
20240717,104200,9954461,686,686,686,686,0
20240717,104100,9954461,686,686,686,686,0
20240717,104000,9954461,686,686,686,686,0
20240717,103900,9954461,686,686,686,686,0
20240717,103800,9954461,686,686,686,686,0
20240717,103700,9954461,686,686,686,686,0
20240717,103600,9954461,686,686,686,686,282
20240717,103500,9761009,680,680,680,680,0
20240717,103400,9761009,680,680,680,680,0
20240717,103300,9761009,680,680,680,680,0
20240717,103200,9761009,680,680,680,680,100
20240717,103100,9693009,686,686,686,686,0
20240717,103000,9693009,686,686,686,686,0
20240717,102900,9693009,686,686,686,686,0
20240717,102800,9693009,686,686,686,686,0
20240717,102700,9693009,686,686,686,686,0
20240717,102600,9693009,686,686,686,686,0
20240717,102500,9693009,686,686,686,686,0
20240717,102400,9693009,686,686,686,686,0
20240717,102300,9693009,686,686,686,686,0
20240717,102200,9693009,686,686,686,686,0
20240717,102100,9693009,686,686,686,686,0
20240717,102000,9693009,686,686,686,686,1
20240717,101900,9692323,680,680,680,680,0
20240717,101800,9692323,680,680,680,680,0
20240717,101700,9692323,680,680,680,680,0
20240717,101600,9692323,680,681,681,680,2471
20240717,101500,8011711,688,688,688,688,0
20240717,101400,8011711,688,688,688,688,0
20240717,101300,8011711,688,688,688,688,1
20240717,101200,8011023,681,683,683,681,891
20240717,101100,7403525,688,688,688,688,0
20240717,101000,7403525,688,688,688,688,0
20240717,100900,7403525,688,688,688,688,0
20240717,100800,7403525,688,688,688,688,0
20240717,100700,7403525,688,688,688,688,3
20240717,100600,7401461,688,688,688,688,0
20240717,100500,7401461,688,688,688,688,0
20240717,100400,7401461,688,688,688,688,4
20240717,100300,7398709,688,688,688,688,0
20240717,100200,7398709,688,688,688,688,11
20240717,100100,7391141,688,688,688,688,0
20240717,100000,7391141,688,688,688,688,0
20240717,095900,7391141,688,688,688,688,0
20240717,095800,7391141,688,688,688,688,0
20240717,095700,7391141,688,688,688,688,0
20240717,095600,7391141,688,688,688,688,0
20240717,095500,7391141,688,688,688,688,0
20240717,095400,7391141,688,683,688,683,111
20240717,095300,7315323,689,689,689,689,0
20240717,095200,7315323,689,689,689,689,0
20240717,095100,7315323,689,689,689,689,0
20240717,095000,7315323,689,689,689,689,0
20240717,094900,7315323,689,688,689,688,1001
20240717,094800,6626634,688,688,688,688,19
20240717,094700,6613562,688,688,688,688,0
20240717,094600,6613562,688,688,688,688,0
20240717,094500,6613562,688,688,688,688,0
20240717,094400,6613562,688,687,688,682,4294
20240717,094300,3679966,688,689,689,688,233
20240717,094200,3519657,689,689,689,689,1
20240717,094100,3518968,689,689,689,689,0
20240717,094000,3518968,689,688,689,688,22
20240717,093900,3503826,688,688,688,688,0
20240717,093800,3503826,688,688,688,688,2
20240717,093700,3502450,688,687,688,687,1012
20240717,093600,2807194,688,688,688,688,1
20240717,093500,2806506,688,688,688,688,0
20240717,093400,2806506,688,688,688,688,172
20240717,093300,2688170,688,688,688,688,73
20240717,093200,2637946,689,689,689,689,5
20240717,093100,2634501,689,689,689,689,0
20240717,093000,2634501,689,689,689,689,0
20240717,092900,2634501,689,689,689,689,0
20240717,092800,2634501,689,689,689,689,0
20240717,092700,2634501,689,689,689,689,0
20240717,092600,2634501,689,689,689,689,338
20240717,092500,2401619,689,689,689,689,0
20240717,092400,2401619,689,689,689,689,369
20240717,092300,2147378,691,691,691,691,0
20240717,092200,2147378,691,690,691,689,69
20240717,092100,2099832,689,689,689,689,0
20240717,092000,2099832,689,689,690,689,146
20240717,091900,1999138,689,689,689,689,318
20240717,091800,1780036,690,690,690,690,2
20240717,091700,1778656,691,691,691,691,1
20240717,091600,1777965,690,685,690,685,201
20240717,091500,1639280,690,690,690,690,2185
20240717,091400,131630,690,690,690,690,0
20240717,091300,131630,690,690,690,690,10
20240717,091200,124730,690,690,690,690,7
20240717,091100,119900,690,690,690,690,2
20240717,091000,118520,690,690,690,690,0
20240717,090900,118520,690,690,690,690,0
20240717,090800,118520,690,690,690,690,1
20240717,090700,117830,682,682,682,682,7
20240717,090600,113056,691,691,691,691,1
20240717,090500,112365,681,681,681,681,0
20240717,090400,112365,681,681,681,681,0
20240717,090300,112365,681,681,681,681,0
20240717,090200,112365,681,681,681,681,0
20240717,090100,112365,681,681,681,681,0
20240717,090000,112365,681,681,681,681,165