stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240719,185900,24120306,686,686,686,686,1022
20240719,185800,24120306,686,686,686,686,0
20240719,185700,24120306,686,686,686,686,0
20240719,185600,24120306,686,686,686,686,0
20240719,185500,24120306,686,686,686,686,0
20240719,185400,24120306,686,686,686,686,0
20240719,185300,24120306,686,686,686,686,0
20240719,185200,24120306,686,686,686,686,0
20240719,185100,24120306,686,686,686,686,0
20240719,185000,24120306,686,686,686,686,0
20240719,184900,24120306,686,686,686,686,0
20240719,184800,24120306,686,686,686,686,0
20240719,184700,24120306,686,686,686,686,0
20240719,184600,24120306,686,686,686,686,0
20240719,184500,24120306,686,686,686,686,0
20240719,184400,24120306,686,686,686,686,0
20240719,184300,24120306,686,686,686,686,0
20240719,184200,24120306,686,686,686,686,0
20240719,184100,24120306,686,686,686,686,0
20240719,184000,24120306,686,686,686,686,0
20240719,183900,24120306,686,686,686,686,0
20240719,183800,24120306,686,686,686,686,0
20240719,183700,24120306,686,686,686,686,0
20240719,183600,24120306,686,686,686,686,0
20240719,183500,24120306,686,686,686,686,0
20240719,183400,24120306,686,686,686,686,0
20240719,183300,24120306,686,686,686,686,0
20240719,183200,24120306,686,686,686,686,0
20240719,183100,24120306,686,686,686,686,0
20240719,183000,24120306,686,686,686,686,0
20240719,182900,24120306,686,686,686,686,1022
20240719,182800,24120306,686,686,686,686,0
20240719,182700,24120306,686,686,686,686,0
20240719,182600,24120306,686,686,686,686,0
20240719,182500,24120306,686,686,686,686,0
20240719,182400,24120306,686,686,686,686,0
20240719,182300,24120306,686,686,686,686,0
20240719,182200,24120306,686,686,686,686,0
20240719,182100,24120306,686,686,686,686,0
20240719,182000,24120306,686,686,686,686,0
20240719,181900,24120306,686,686,686,686,0
20240719,181800,24120306,686,686,686,686,0
20240719,181700,24120306,686,686,686,686,0
20240719,181600,24120306,686,686,686,686,0
20240719,181500,24120306,686,686,686,686,0
20240719,181400,24120306,686,686,686,686,0
20240719,181300,24120306,686,686,686,686,0
20240719,181200,24120306,686,686,686,686,0
20240719,181100,24120306,686,686,686,686,0
20240719,181000,24120306,686,686,686,686,0
20240719,180900,24120306,686,686,686,686,0
20240719,180800,24120306,686,686,686,686,0
20240719,180700,24120306,686,686,686,686,0
20240719,180600,24120306,686,686,686,686,0
20240719,180500,24120306,686,686,686,686,0
20240719,180400,24120306,686,686,686,686,0
20240719,180300,24120306,686,686,686,686,0
20240719,180200,24120306,686,686,686,686,0
20240719,180100,24120306,686,686,686,686,0
20240719,180000,24120306,686,686,686,686,0
20240719,175900,24120306,686,686,686,686,1022
20240719,175800,24120306,686,686,686,686,0
20240719,175700,24120306,686,686,686,686,0
20240719,175600,24120306,686,686,686,686,0
20240719,175500,24120306,686,686,686,686,0
20240719,175400,24120306,686,686,686,686,0
20240719,175300,24120306,686,686,686,686,0
20240719,175200,24120306,686,686,686,686,0
20240719,175100,24120306,686,686,686,686,0
20240719,175000,24120306,686,686,686,686,0
20240719,174900,24120306,686,686,686,686,0
20240719,174800,24120306,686,686,686,686,0
20240719,174700,24120306,686,686,686,686,0
20240719,174600,24120306,686,686,686,686,0
20240719,174500,24120306,686,686,686,686,0
20240719,174400,24120306,686,686,686,686,0
20240719,174300,24120306,686,686,686,686,0
20240719,174200,24120306,686,686,686,686,0
20240719,174100,24120306,686,686,686,686,0
20240719,174000,24120306,686,686,686,686,0
20240719,173900,24120306,686,686,686,686,0
20240719,173800,24120306,686,686,686,686,0
20240719,173700,24120306,686,686,686,686,0
20240719,173600,24120306,686,686,686,686,0
20240719,173500,24120306,686,686,686,686,0
20240719,173400,24120306,686,686,686,686,0
20240719,173300,24120306,686,686,686,686,0
20240719,173200,24120306,686,686,686,686,0
20240719,173100,24120306,686,686,686,686,0
20240719,173000,24120306,686,686,686,686,0
20240719,172900,24120306,686,686,686,686,1022
20240719,172800,24120306,686,686,686,686,0
20240719,172700,24120306,686,686,686,686,0
20240719,172600,24120306,686,686,686,686,0
20240719,172500,24120306,686,686,686,686,0
20240719,172400,24120306,686,686,686,686,0
20240719,172300,24120306,686,686,686,686,0
20240719,172200,24120306,686,686,686,686,0
20240719,172100,24120306,686,686,686,686,0
20240719,172000,24120306,686,686,686,686,0
20240719,171900,24120306,686,686,686,686,0
20240719,171800,24120306,686,686,686,686,0
20240719,171700,24120306,686,686,686,686,0
20240719,171600,24120306,686,686,686,686,0
20240719,171500,24120306,686,686,686,686,0
20240719,171400,24120306,686,686,686,686,0
20240719,171300,24120306,686,686,686,686,0
20240719,171200,24120306,686,686,686,686,0
20240719,171100,24120306,686,686,686,686,0
20240719,171000,24120306,686,686,686,686,0
20240719,170900,24120306,686,686,686,686,0
20240719,170800,24120306,686,686,686,686,0
20240719,170700,24120306,686,686,686,686,0
20240719,170600,24120306,686,686,686,686,0
20240719,170500,24120306,686,686,686,686,0
20240719,170400,24120306,686,686,686,686,0
20240719,170300,24120306,686,686,686,686,0
20240719,170200,24120306,686,686,686,686,0
20240719,170100,24120306,686,686,686,686,0
20240719,170000,24120306,686,686,686,686,0
20240719,165900,24120306,686,686,686,686,1022
20240719,165800,24120306,686,686,686,686,0
20240719,165700,24120306,686,686,686,686,0
20240719,165600,24120306,686,686,686,686,0
20240719,165500,24120306,686,686,686,686,0
20240719,165400,24120306,686,686,686,686,0
20240719,165300,24120306,686,686,686,686,0
20240719,165200,24120306,686,686,686,686,0
20240719,165100,24120306,686,686,686,686,0
20240719,165000,24120306,686,686,686,686,0
20240719,164900,24120306,686,686,686,686,0
20240719,164800,24120306,686,686,686,686,0
20240719,164700,24120306,686,686,686,686,0
20240719,164600,24120306,686,686,686,686,0
20240719,164500,24120306,686,686,686,686,0
20240719,164400,24120306,686,686,686,686,0
20240719,164300,24120306,686,686,686,686,0
20240719,164200,24120306,686,686,686,686,0
20240719,164100,24120306,686,686,686,686,0
20240719,164000,24120306,686,686,686,686,0
20240719,163900,24120306,686,686,686,686,0
20240719,163800,24120306,686,686,686,686,0
20240719,163700,24120306,686,686,686,686,0
20240719,163600,24120306,686,686,686,686,0
20240719,163500,24120306,686,686,686,686,0
20240719,163400,24120306,686,686,686,686,0
20240719,163300,24120306,686,686,686,686,0
20240719,163200,24120306,686,686,686,686,0
20240719,163100,24120306,686,686,686,686,0
20240719,163000,24120306,686,686,686,686,0
20240719,162900,24120306,686,686,686,686,1022
20240719,162800,24120306,686,686,686,686,0
20240719,162700,24120306,686,686,686,686,0
20240719,162600,24120306,686,686,686,686,0
20240719,162500,24120306,686,686,686,686,0
20240719,162400,24120306,686,686,686,686,0
20240719,162300,24120306,686,686,686,686,0
20240719,162200,24120306,686,686,686,686,0
20240719,162100,24120306,686,686,686,686,0
20240719,162000,24120306,686,686,686,686,0
20240719,161900,24120306,686,686,686,686,0
20240719,161800,24120306,686,686,686,686,0
20240719,161700,24120306,686,686,686,686,0
20240719,161600,24120306,686,686,686,686,0
20240719,161500,24120306,686,686,686,686,0
20240719,161400,24120306,686,686,686,686,0
20240719,161300,24120306,686,686,686,686,0
20240719,161200,24120306,686,686,686,686,0
20240719,161100,24120306,686,686,686,686,0
20240719,161000,24120306,686,686,686,686,0
20240719,160900,24120306,686,686,686,686,0
20240719,160800,24120306,686,686,686,686,0
20240719,160700,24120306,686,686,686,686,0
20240719,160600,24120306,686,686,686,686,0
20240719,160500,24120306,686,686,686,686,0
20240719,160400,24120306,686,686,686,686,0
20240719,160300,24120306,686,686,686,686,0
20240719,160200,24120306,686,686,686,686,0
20240719,160100,24120306,686,686,686,686,0
20240719,160000,24120306,686,686,686,686,0
20240719,155900,24120306,686,686,686,686,1022
20240719,155800,24120306,686,686,686,686,0
20240719,155700,24120306,686,686,686,686,0
20240719,155600,24120306,686,686,686,686,0
20240719,155500,24120306,686,686,686,686,0
20240719,155400,24120306,686,686,686,686,0
20240719,155300,24120306,686,686,686,686,0
20240719,155200,24120306,686,686,686,686,0
20240719,155100,24120306,686,686,686,686,0
20240719,155000,24120306,686,686,686,686,0
20240719,154900,24120306,686,686,686,686,0
20240719,154800,24120306,686,686,686,686,0
20240719,154700,24120306,686,686,686,686,0
20240719,154600,24120306,686,686,686,686,0
20240719,154500,24120306,686,686,686,686,0
20240719,154400,24120306,686,686,686,686,0
20240719,154300,24120306,686,686,686,686,0
20240719,154200,24120306,686,686,686,686,0
20240719,154100,24120306,686,686,686,686,0
20240719,154000,24120306,686,686,686,686,0
20240719,153900,24120306,686,686,686,686,0
20240719,153800,24120306,686,686,686,686,0
20240719,153700,24120306,686,686,686,686,0
20240719,153600,24120306,686,686,686,686,0
20240719,153500,24120306,686,686,686,686,0
20240719,153400,24120306,686,686,686,686,0
20240719,153300,24120306,686,686,686,686,0
20240719,153200,24120306,686,686,686,686,0
20240719,153100,24120306,686,686,686,686,0
20240719,153000,24120306,686,686,686,686,1022
20240719,152900,23419214,685,685,685,685,0
20240719,152800,23419214,685,685,685,685,0
20240719,152700,23419214,685,685,685,685,0
20240719,152600,23419214,685,685,685,685,0
20240719,152500,23419214,685,685,685,685,0
20240719,152400,23419214,685,685,685,685,0
20240719,152300,23419214,685,685,685,685,0
20240719,152200,23419214,685,685,685,685,0
20240719,152100,23419214,685,685,685,685,0
20240719,152000,23419214,685,685,685,685,0
20240719,151900,23419214,685,685,685,685,0
20240719,151800,23419214,685,685,685,685,100
20240719,151700,23350714,685,685,685,685,406
20240719,151600,23072604,685,685,685,685,99
20240719,151500,23004789,686,686,686,686,1
20240719,151400,23004103,687,687,687,687,0
20240719,151300,23004103,687,687,687,687,0
20240719,151200,23004103,687,687,687,687,1
20240719,151100,23003416,688,688,688,688,0
20240719,151000,23003416,688,688,688,688,0
20240719,150900,23003416,688,688,688,688,0
20240719,150800,23003416,688,688,688,688,0
20240719,150700,23003416,688,688,688,688,0
20240719,150600,23003416,688,688,688,688,0
20240719,150500,23003416,688,688,688,688,0
20240719,150400,23003416,688,688,688,688,0
20240719,150300,23003416,688,688,688,688,0
20240719,150200,23003416,688,688,688,688,0
20240719,150100,23003416,688,688,688,688,0
20240719,150000,23003416,688,688,688,688,0
20240719,145900,23003416,688,688,688,688,0
20240719,145800,23003416,688,687,688,687,1000
20240719,145700,22315566,688,688,688,688,0
20240719,145600,22315566,688,688,688,688,0
20240719,145500,22315566,688,688,688,688,0
20240719,145400,22315566,688,688,688,688,0
20240719,145300,22315566,688,688,688,688,3
20240719,145200,22313502,688,688,688,688,20
20240719,145100,22299742,688,688,688,688,15
20240719,145000,22289422,685,685,685,685,0
20240719,144900,22289422,685,685,685,685,239
20240719,144800,22125707,686,686,686,686,0
20240719,144700,22125707,686,686,686,686,100
20240719,144600,22057107,686,686,686,686,161
20240719,144500,21946661,688,688,688,688,4
20240719,144400,21943909,688,688,688,688,0
20240719,144300,21943909,688,688,688,688,0
20240719,144200,21943909,688,688,688,688,0
20240719,144100,21943909,688,688,688,688,0
20240719,144000,21943909,688,688,688,688,0
20240719,143900,21943909,688,688,688,688,0
20240719,143800,21943909,688,688,688,688,0
20240719,143700,21943909,688,688,688,688,0
20240719,143600,21943909,688,688,688,688,0
20240719,143500,21943909,688,688,688,688,0
20240719,143400,21943909,688,688,688,688,0
20240719,143300,21943909,688,688,688,688,0
20240719,143200,21943909,688,688,688,688,0
20240719,143100,21943909,688,688,688,688,1
20240719,143000,21943221,688,688,688,688,0
20240719,142900,21943221,688,688,688,688,450
20240719,142800,21633621,688,688,688,688,0
20240719,142700,21633621,688,688,688,688,0
20240719,142600,21633621,688,688,688,688,0
20240719,142500,21633621,688,688,688,688,0
20240719,142400,21633621,688,688,688,688,0
20240719,142300,21633621,688,688,688,688,0
20240719,142200,21633621,688,688,688,688,0
20240719,142100,21633621,688,688,688,688,27
20240719,142000,21615045,686,686,686,686,1224
20240719,141900,20775381,686,686,686,686,0
20240719,141800,20775381,686,686,686,686,0
20240719,141700,20775381,686,686,686,686,0
20240719,141600,20775381,686,686,686,686,0
20240719,141500,20775381,686,686,686,686,0
20240719,141400,20775381,686,686,686,686,0
20240719,141300,20775381,686,686,686,686,145
20240719,141200,20675911,686,686,686,686,0
20240719,141100,20675911,686,686,686,686,0
20240719,141000,20675911,686,686,686,686,145
20240719,140900,20576441,685,685,685,685,0
20240719,140800,20576441,685,685,685,685,0
20240719,140700,20576441,685,685,685,685,0
20240719,140600,20576441,685,685,685,685,2000
20240719,140500,19206441,685,685,685,685,1767
20240719,140400,17996046,685,685,685,685,0
20240719,140300,17996046,685,686,686,685,844
20240719,140200,17417420,686,686,686,686,0
20240719,140100,17417420,686,686,686,686,0
20240719,140000,17417420,686,686,686,686,0
20240719,135900,17417420,686,686,686,686,0
20240719,135800,17417420,686,686,686,686,0
20240719,135700,17417420,686,686,686,686,0
20240719,135600,17417420,686,686,686,686,0
20240719,135500,17417420,686,686,686,686,0
20240719,135400,17417420,686,686,686,686,0
20240719,135300,17417420,686,686,686,686,0
20240719,135200,17417420,686,686,686,686,0
20240719,135100,17417420,686,686,686,686,0
20240719,135000,17417420,686,686,686,686,0
20240719,134900,17417420,686,686,686,686,0
20240719,134800,17417420,686,686,686,686,0
20240719,134700,17417420,686,686,686,686,0
20240719,134600,17417420,686,686,686,686,0
20240719,134500,17417420,686,686,686,686,475
20240719,134400,17091570,688,688,688,688,0
20240719,134300,17091570,688,688,688,688,0
20240719,134200,17091570,688,688,688,688,0
20240719,134100,17091570,688,688,688,688,20
20240719,134000,17077810,688,688,688,688,32
20240719,133900,17055794,688,688,688,688,0
20240719,133800,17055794,688,688,688,688,0
20240719,133700,17055794,688,688,688,688,0
20240719,133600,17055794,688,688,688,688,0
20240719,133500,17055794,688,688,688,688,0
20240719,133400,17055794,688,688,688,688,0
20240719,133300,17055794,688,688,688,688,0
20240719,133200,17055794,688,688,688,688,0
20240719,133100,17055794,688,688,688,688,0
20240719,133000,17055794,688,688,688,688,0
20240719,132900,17055794,688,688,688,688,0
20240719,132800,17055794,688,688,688,688,0
20240719,132700,17055794,688,688,688,688,0
20240719,132600,17055794,688,688,688,688,5
20240719,132500,17052354,688,688,688,688,0
20240719,132400,17052354,688,688,688,688,0
20240719,132300,17052354,688,688,688,688,0
20240719,132200,17052354,688,688,688,688,0
20240719,132100,17052354,688,688,688,688,0
20240719,132000,17052354,688,688,688,688,0
20240719,131900,17052354,688,688,688,688,0
20240719,131800,17052354,688,688,688,688,0
20240719,131700,17052354,688,688,688,688,1
20240719,131600,17051666,688,687,688,687,2933
20240719,131500,15035262,685,685,685,685,0
20240719,131400,15035262,685,685,685,685,0
20240719,131300,15035262,685,685,685,685,0
20240719,131200,15035262,685,685,685,685,0
20240719,131100,15035262,685,685,685,685,0
20240719,131000,15035262,685,685,685,685,0
20240719,130900,15035262,685,685,685,685,0
20240719,130800,15035262,685,685,685,685,0
20240719,130700,15035262,685,685,685,685,0
20240719,130600,15035262,685,685,685,685,0
20240719,130500,15035262,685,685,685,685,0
20240719,130400,15035262,685,685,685,685,0
20240719,130300,15035262,685,685,685,685,0
20240719,130200,15035262,685,685,685,685,0
20240719,130100,15035262,685,685,685,685,0
20240719,130000,15035262,685,685,685,685,0
20240719,125900,15035262,685,685,685,685,0
20240719,125800,15035262,685,685,685,685,0
20240719,125700,15035262,685,685,685,685,89
20240719,125600,14974297,686,686,686,686,0
20240719,125500,14974297,686,686,686,686,0
20240719,125400,14974297,686,686,686,686,0
20240719,125300,14974297,686,686,686,686,0
20240719,125200,14974297,686,686,686,686,4
20240719,125100,14971553,686,686,686,686,1
20240719,125000,14970867,686,686,686,686,0
20240719,124900,14970867,686,686,686,686,0
20240719,124800,14970867,686,686,686,686,0
20240719,124700,14970867,686,686,686,686,0
20240719,124600,14970867,686,686,686,686,0
20240719,124500,14970867,686,686,686,686,2
20240719,124400,14969495,686,686,686,685,3232
20240719,124300,12755543,686,686,686,686,0
20240719,124200,12755543,686,686,686,686,0
20240719,124100,12755543,686,686,686,686,0
20240719,124000,12755543,686,686,686,686,0
20240719,123900,12755543,686,686,686,686,0
20240719,123800,12755543,686,686,686,686,0
20240719,123700,12755543,686,686,686,686,0
20240719,123600,12755543,686,686,686,686,0
20240719,123500,12755543,686,686,686,686,0
20240719,123400,12755543,686,686,686,686,0
20240719,123300,12755543,686,686,686,686,0
20240719,123200,12755543,686,686,686,686,0
20240719,123100,12755543,686,686,686,686,0
20240719,123000,12755543,686,686,686,686,0
20240719,122900,12755543,686,686,686,686,0
20240719,122800,12755543,686,686,686,686,0
20240719,122700,12755543,686,686,686,686,0
20240719,122600,12755543,686,686,686,686,0
20240719,122500,12755543,686,686,686,686,0
20240719,122400,12755543,686,686,686,686,0
20240719,122300,12755543,686,686,686,686,0
20240719,122200,12755543,686,686,686,686,0
20240719,122100,12755543,686,686,686,686,0
20240719,122000,12755543,686,686,686,686,17
20240719,121900,12743881,685,685,685,685,0
20240719,121800,12743881,685,685,685,685,0
20240719,121700,12743881,685,685,685,685,0
20240719,121600,12743881,685,685,685,685,0
20240719,121500,12743881,685,685,685,685,0
20240719,121400,12743881,685,685,685,685,0
20240719,121300,12743881,685,685,685,685,0
20240719,121200,12743881,685,685,685,685,0
20240719,121100,12743881,685,685,685,685,150
20240719,121000,12641131,685,685,685,685,0
20240719,120900,12641131,685,685,685,685,0
20240719,120800,12641131,685,685,685,685,0
20240719,120700,12641131,685,685,685,685,0
20240719,120600,12641131,685,685,685,685,200
20240719,120500,12504131,685,685,685,685,0
20240719,120400,12504131,685,685,685,685,0
20240719,120300,12504131,685,685,685,685,0
20240719,120200,12504131,685,685,685,685,0
20240719,120100,12504131,685,685,685,685,0
20240719,120000,12504131,685,685,685,685,0
20240719,115900,12504131,685,685,685,685,0
20240719,115800,12504131,685,685,685,685,0
20240719,115700,12504131,685,685,685,685,0
20240719,115600,12504131,685,685,685,685,0
20240719,115500,12504131,685,685,685,685,0
20240719,115400,12504131,685,685,685,685,0
20240719,115300,12504131,685,685,685,685,0
20240719,115200,12504131,685,685,685,685,0
20240719,115100,12504131,685,685,685,685,0
20240719,115000,12504131,685,685,685,685,0
20240719,114900,12504131,685,685,685,685,0
20240719,114800,12504131,685,685,685,685,0
20240719,114700,12504131,685,685,685,685,0
20240719,114600,12504131,685,685,685,685,0
20240719,114500,12504131,685,685,685,685,0
20240719,114400,12504131,685,685,685,685,0
20240719,114300,12504131,685,685,685,685,0
20240719,114200,12504131,685,685,685,685,0
20240719,114100,12504131,685,685,685,685,0
20240719,114000,12504131,685,685,685,685,0
20240719,113900,12504131,685,685,685,685,0
20240719,113800,12504131,685,685,685,685,0
20240719,113700,12504131,685,685,685,685,0
20240719,113600,12504131,685,685,685,685,0
20240719,113500,12504131,685,686,686,685,2000
20240719,113400,11133861,686,686,686,686,0
20240719,113300,11133861,686,686,686,686,0
20240719,113200,11133861,686,686,686,686,0
20240719,113100,11133861,686,686,686,686,0
20240719,113000,11133861,686,686,686,686,0
20240719,112900,11133861,686,686,686,686,0
20240719,112800,11133861,686,686,686,686,0
20240719,112700,11133861,686,686,686,686,0
20240719,112600,11133861,686,686,686,686,0
20240719,112500,11133861,686,686,686,686,0
20240719,112400,11133861,686,686,686,686,0
20240719,112300,11133861,686,686,686,686,0
20240719,112200,11133861,686,686,686,686,0
20240719,112100,11133861,686,686,686,686,0
20240719,112000,11133861,686,686,686,686,0
20240719,111900,11133861,686,686,686,686,0
20240719,111800,11133861,686,686,686,686,0
20240719,111700,11133861,686,686,686,686,630
20240719,111600,10701681,686,686,686,686,0
20240719,111500,10701681,686,686,686,686,0
20240719,111400,10701681,686,686,686,686,0
20240719,111300,10701681,686,686,686,686,0
20240719,111200,10701681,686,686,686,686,211
20240719,111100,10556935,688,688,688,688,0
20240719,111000,10556935,688,688,688,688,0
20240719,110900,10556935,688,688,688,688,0
20240719,110800,10556935,688,687,688,687,2
20240719,110700,10555560,688,688,688,688,0
20240719,110600,10555560,688,688,688,688,0
20240719,110500,10555560,688,688,688,688,0
20240719,110400,10555560,688,686,688,686,3272
20240719,110300,8305795,686,686,686,686,33
20240719,110200,8283157,687,687,687,687,1
20240719,110100,8282470,686,686,686,686,148
20240719,110000,8180942,688,688,688,688,0
20240719,105900,8180942,688,688,688,688,1
20240719,105800,8180254,688,688,688,688,0
20240719,105700,8180254,688,688,688,688,0
20240719,105600,8180254,688,688,688,688,0
20240719,105500,8180254,688,688,688,688,0
20240719,105400,8180254,688,688,688,688,0
20240719,105300,8180254,688,688,688,688,0
20240719,105200,8180254,688,688,688,688,0
20240719,105100,8180254,688,688,688,688,0
20240719,105000,8180254,688,688,688,688,0
20240719,104900,8180254,688,688,688,688,0
20240719,104800,8180254,688,688,688,688,0
20240719,104700,8180254,688,688,688,688,0
20240719,104600,8180254,688,688,688,688,0
20240719,104500,8180254,688,688,688,688,0
20240719,104400,8180254,688,688,688,688,0
20240719,104300,8180254,688,688,688,688,0
20240719,104200,8180254,688,688,688,688,0
20240719,104100,8180254,688,688,688,688,0
20240719,104000,8180254,688,688,688,688,0
20240719,103900,8180254,688,688,688,688,0
20240719,103800,8180254,688,688,688,688,0
20240719,103700,8180254,688,686,688,685,1602
20240719,103600,7082788,688,688,688,688,0
20240719,103500,7082788,688,688,688,688,0
20240719,103400,7082788,688,688,688,688,0
20240719,103300,7082788,688,688,688,688,0
20240719,103200,7082788,688,688,688,688,0
20240719,103100,7082788,688,688,688,688,0
20240719,103000,7082788,688,688,688,688,0
20240719,102900,7082788,688,688,688,688,0
20240719,102800,7082788,688,688,688,688,2
20240719,102700,7081412,688,688,688,688,0
20240719,102600,7081412,688,688,688,688,0
20240719,102500,7081412,688,688,688,688,0
20240719,102400,7081412,688,688,688,687,3064
20240719,102300,4973405,688,688,688,688,1
20240719,102200,4972717,687,687,687,687,0
20240719,102100,4972717,687,687,687,687,0
20240719,102000,4972717,687,687,687,687,0
20240719,101900,4972717,687,687,687,687,0
20240719,101800,4972717,687,687,687,687,0
20240719,101700,4972717,687,687,687,687,0
20240719,101600,4972717,687,687,687,687,1072
20240719,101500,4236253,687,687,687,687,0
20240719,101400,4236253,687,687,687,687,0
20240719,101300,4236253,687,687,687,687,1
20240719,101200,4235566,686,686,686,686,0
20240719,101100,4235566,686,686,686,686,0
20240719,101000,4235566,686,686,686,686,0
20240719,100900,4235566,686,686,686,686,0
20240719,100800,4235566,686,686,686,686,0
20240719,100700,4235566,686,686,686,686,0
20240719,100600,4235566,686,686,686,686,12
20240719,100500,4227334,688,688,688,688,0
20240719,100400,4227334,688,688,688,688,0
20240719,100300,4227334,688,688,688,688,0
20240719,100200,4227334,688,688,688,688,11
20240719,100100,4219766,688,688,688,688,0
20240719,100000,4219766,688,688,688,688,0
20240719,095900,4219766,688,688,688,688,1
20240719,095800,4219078,685,685,685,685,0
20240719,095700,4219078,685,685,685,685,135
20240719,095600,4126603,688,688,688,688,0
20240719,095500,4126603,688,687,688,687,1552
20240719,095400,3060378,687,687,687,687,0
20240719,095300,3060378,687,687,687,687,20
20240719,095200,3046638,687,687,687,687,13
20240719,095100,3037707,687,687,687,687,0
20240719,095000,3037707,687,687,687,687,0
20240719,094900,3037707,687,687,687,687,0
20240719,094800,3037707,687,687,687,687,0
20240719,094700,3037707,687,687,687,687,0
20240719,094600,3037707,687,687,687,687,0
20240719,094500,3037707,687,687,687,687,16
20240719,094400,3026715,687,686,687,685,206
20240719,094300,2885594,686,686,686,686,1
20240719,094200,2884908,688,688,688,688,0
20240719,094100,2884908,688,688,688,688,0
20240719,094000,2884908,688,688,688,688,30
20240719,093900,2864268,688,688,688,688,0
20240719,093800,2864268,688,688,688,688,0
20240719,093700,2864268,688,688,688,688,15
20240719,093600,2853948,688,688,688,688,0
20240719,093500,2853948,688,688,688,688,1
20240719,093400,2853260,688,688,688,688,0
20240719,093300,2853260,688,688,688,688,20
20240719,093200,2839500,688,688,688,688,0
20240719,093100,2839500,688,688,688,688,0
20240719,093000,2839500,688,688,688,688,0
20240719,092900,2839500,688,688,688,688,0
20240719,092800,2839500,688,688,688,688,1
20240719,092700,2838812,688,688,688,688,0
20240719,092600,2838812,688,688,688,688,7
20240719,092500,2833996,688,688,688,688,0
20240719,092400,2833996,688,688,688,688,0
20240719,092300,2833996,688,688,688,688,1
20240719,092200,2833308,682,682,682,682,0
20240719,092100,2833308,682,682,682,682,0
20240719,092000,2833308,682,682,682,682,0
20240719,091900,2833308,682,682,682,682,0
20240719,091800,2833308,682,682,682,682,0
20240719,091700,2833308,682,682,682,682,0
20240719,091600,2833308,682,682,682,682,0
20240719,091500,2833308,682,682,682,682,472
20240719,091400,2511404,682,689,689,682,529
20240719,091300,2150619,687,687,687,687,158
20240719,091200,2042073,687,687,687,687,0
20240719,091100,2042073,687,687,687,687,0
20240719,091000,2042073,687,687,687,687,1000
20240719,090900,1355073,689,689,689,689,0
20240719,090800,1355073,689,689,689,689,0
20240719,090700,1355073,689,689,689,689,0
20240719,090600,1355073,689,689,689,689,0
20240719,090500,1355073,689,689,689,689,0
20240719,090400,1355073,689,689,689,689,0
20240719,090300,1355073,689,689,689,689,179
20240719,090200,1231742,690,690,690,690,1
20240719,090100,1231052,692,692,692,692,0
20240719,090000,1231052,692,681,692,681,1792