stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,190600,210899799,686,686,686,686,7936
20240705,190500,210899799,686,686,686,686,0
20240705,190400,210899799,686,686,686,686,0
20240705,190300,210899799,686,686,686,686,0
20240705,190200,210899799,686,686,686,686,0
20240705,190100,210899799,686,686,686,686,0
20240705,190000,210899799,686,686,686,686,0
20240705,185900,210899799,686,686,686,686,0
20240705,185800,210899799,686,686,686,686,0
20240705,185700,210899799,686,686,686,686,0
20240705,185600,210899799,686,686,686,686,0
20240705,185500,210899799,686,686,686,686,0
20240705,185400,210899799,686,686,686,686,0
20240705,185300,210899799,686,686,686,686,0
20240705,185200,210899799,686,686,686,686,0
20240705,185100,210899799,686,686,686,686,0
20240705,185000,210899799,686,686,686,686,0
20240705,184900,210899799,686,686,686,686,0
20240705,184800,210899799,686,686,686,686,0
20240705,184700,210899799,686,686,686,686,0
20240705,184600,210899799,686,686,686,686,0
20240705,184500,210899799,686,686,686,686,0
20240705,184400,210899799,686,686,686,686,0
20240705,184300,210899799,686,686,686,686,0
20240705,184200,210899799,686,686,686,686,0
20240705,184100,210899799,686,686,686,686,0
20240705,184000,210899799,686,686,686,686,0
20240705,183900,210899799,686,686,686,686,0
20240705,183800,210899799,686,686,686,686,0
20240705,183700,210899799,686,686,686,686,0
20240705,183600,210899799,686,686,686,686,7936
20240705,183500,210899799,686,686,686,686,0
20240705,183400,210899799,686,686,686,686,0
20240705,183300,210899799,686,686,686,686,0
20240705,183200,210899799,686,686,686,686,0
20240705,183100,210899799,686,686,686,686,0
20240705,183000,210899799,686,686,686,686,0
20240705,182900,210899799,686,686,686,686,0
20240705,182800,210899799,686,686,686,686,0
20240705,182700,210899799,686,686,686,686,0
20240705,182600,210899799,686,686,686,686,0
20240705,182500,210899799,686,686,686,686,0
20240705,182400,210899799,686,686,686,686,0
20240705,182300,210899799,686,686,686,686,0
20240705,182200,210899799,686,686,686,686,0
20240705,182100,210899799,686,686,686,686,0
20240705,182000,210899799,686,686,686,686,0
20240705,181900,210899799,686,686,686,686,0
20240705,181800,210899799,686,686,686,686,0
20240705,181700,210899799,686,686,686,686,0
20240705,181600,210899799,686,686,686,686,0
20240705,181500,210899799,686,686,686,686,0
20240705,181400,210899799,686,686,686,686,0
20240705,181300,210899799,686,686,686,686,0
20240705,181200,210899799,686,686,686,686,0
20240705,181100,210899799,686,686,686,686,0
20240705,181000,210899799,686,686,686,686,0
20240705,180900,210899799,686,686,686,686,0
20240705,180800,210899799,686,686,686,686,0
20240705,180700,210899799,686,686,686,686,0
20240705,180600,210899799,686,686,686,686,7936
20240705,180500,210899799,686,686,686,686,0
20240705,180400,210899799,686,686,686,686,0
20240705,180300,210899799,686,686,686,686,0
20240705,180200,210899799,686,686,686,686,0
20240705,180100,210899799,686,686,686,686,0
20240705,180000,210899799,686,686,686,686,0
20240705,175900,210899799,686,686,686,686,0
20240705,175800,210899799,686,686,686,686,0
20240705,175700,210899799,686,686,686,686,0
20240705,175600,210899799,686,686,686,686,0
20240705,175500,210899799,686,686,686,686,0
20240705,175400,210899799,686,686,686,686,0
20240705,175300,210899799,686,686,686,686,0
20240705,175200,210899799,686,686,686,686,0
20240705,175100,210899799,686,686,686,686,0
20240705,175000,210899799,686,686,686,686,0
20240705,174900,210899799,686,686,686,686,0
20240705,174800,210899799,686,686,686,686,0
20240705,174700,210899799,686,686,686,686,0
20240705,174600,210899799,686,686,686,686,0
20240705,174500,210899799,686,686,686,686,0
20240705,174400,210899799,686,686,686,686,0
20240705,174300,210899799,686,686,686,686,0
20240705,174200,210899799,686,686,686,686,0
20240705,174100,210899799,686,686,686,686,0
20240705,174000,210899799,686,686,686,686,0
20240705,173900,210899799,686,686,686,686,0
20240705,173800,210899799,686,686,686,686,0
20240705,173700,210899799,686,686,686,686,0
20240705,173600,210899799,686,686,686,686,7936
20240705,173500,210899799,686,686,686,686,0
20240705,173400,210899799,686,686,686,686,0
20240705,173300,210899799,686,686,686,686,0
20240705,173200,210899799,686,686,686,686,0
20240705,173100,210899799,686,686,686,686,0
20240705,173000,210899799,686,686,686,686,0
20240705,172900,210899799,686,686,686,686,0
20240705,172800,210899799,686,686,686,686,0
20240705,172700,210899799,686,686,686,686,0
20240705,172600,210899799,686,686,686,686,0
20240705,172500,210899799,686,686,686,686,0
20240705,172400,210899799,686,686,686,686,0
20240705,172300,210899799,686,686,686,686,0
20240705,172200,210899799,686,686,686,686,0
20240705,172100,210899799,686,686,686,686,0
20240705,172000,210899799,686,686,686,686,0
20240705,171900,210899799,686,686,686,686,0
20240705,171800,210899799,686,686,686,686,0
20240705,171700,210899799,686,686,686,686,0
20240705,171600,210899799,686,686,686,686,0
20240705,171500,210899799,686,686,686,686,0
20240705,171400,210899799,686,686,686,686,0
20240705,171300,210899799,686,686,686,686,0
20240705,171200,210899799,686,686,686,686,0
20240705,171100,210899799,686,686,686,686,0
20240705,171000,210899799,686,686,686,686,0
20240705,170900,210899799,686,686,686,686,0
20240705,170800,210899799,686,686,686,686,0
20240705,170700,210899799,686,686,686,686,0
20240705,170600,210899799,686,686,686,686,7936
20240705,170500,210899799,686,686,686,686,0
20240705,170400,210899799,686,686,686,686,0
20240705,170300,210899799,686,686,686,686,0
20240705,170200,210899799,686,686,686,686,0
20240705,170100,210899799,686,686,686,686,0
20240705,170000,210899799,686,686,686,686,0
20240705,165900,210899799,686,686,686,686,0
20240705,165800,210899799,686,686,686,686,0
20240705,165700,210899799,686,686,686,686,0
20240705,165600,210899799,686,686,686,686,0
20240705,165500,210899799,686,686,686,686,0
20240705,165400,210899799,686,686,686,686,0
20240705,165300,210899799,686,686,686,686,0
20240705,165200,210899799,686,686,686,686,0
20240705,165100,210899799,686,686,686,686,0
20240705,165000,210899799,686,686,686,686,0
20240705,164900,210899799,686,686,686,686,0
20240705,164800,210899799,686,686,686,686,0
20240705,164700,210899799,686,686,686,686,0
20240705,164600,210899799,686,686,686,686,0
20240705,164500,210899799,686,686,686,686,0
20240705,164400,210899799,686,686,686,686,0
20240705,164300,210899799,686,686,686,686,0
20240705,164200,210899799,686,686,686,686,0
20240705,164100,210899799,686,686,686,686,0
20240705,164000,210899799,686,686,686,686,0
20240705,163900,210899799,686,686,686,686,0
20240705,163800,210899799,686,686,686,686,0
20240705,163700,210899799,686,686,686,686,0
20240705,163600,210899799,686,686,686,686,7936
20240705,163500,210899799,686,686,686,686,0
20240705,163400,210899799,686,686,686,686,0
20240705,163300,210899799,686,686,686,686,0
20240705,163200,210899799,686,686,686,686,0
20240705,163100,210899799,686,686,686,686,0
20240705,163000,210899799,686,686,686,686,0
20240705,162900,210899799,686,686,686,686,0
20240705,162800,210899799,686,686,686,686,0
20240705,162700,210899799,686,686,686,686,0
20240705,162600,210899799,686,686,686,686,0
20240705,162500,210899799,686,686,686,686,0
20240705,162400,210899799,686,686,686,686,0
20240705,162300,210899799,686,686,686,686,0
20240705,162200,210899799,686,686,686,686,0
20240705,162100,210899799,686,686,686,686,0
20240705,162000,210899799,686,686,686,686,0
20240705,161900,210899799,686,686,686,686,0
20240705,161800,210899799,686,686,686,686,0
20240705,161700,210899799,686,686,686,686,0
20240705,161600,210899799,686,686,686,686,0
20240705,161500,210899799,686,686,686,686,0
20240705,161400,210899799,686,686,686,686,0
20240705,161300,210899799,686,686,686,686,0
20240705,161200,210899799,686,686,686,686,0
20240705,161100,210899799,686,686,686,686,0
20240705,161000,210899799,686,686,686,686,0
20240705,160900,210899799,686,686,686,686,0
20240705,160800,210899799,686,686,686,686,0
20240705,160700,210899799,686,686,686,686,0
20240705,160600,210899799,686,686,686,686,7936
20240705,160500,210899799,686,686,686,686,0
20240705,160400,210899799,686,686,686,686,0
20240705,160300,210899799,686,686,686,686,0
20240705,160200,210899799,686,686,686,686,0
20240705,160100,210899799,686,686,686,686,0
20240705,160000,210899799,686,686,686,686,0
20240705,155900,210899799,686,686,686,686,0
20240705,155800,210899799,686,686,686,686,0
20240705,155700,210899799,686,686,686,686,0
20240705,155600,210899799,686,686,686,686,0
20240705,155500,210899799,686,686,686,686,0
20240705,155400,210899799,686,686,686,686,0
20240705,155300,210899799,686,686,686,686,0
20240705,155200,210899799,686,686,686,686,0
20240705,155100,210899799,686,686,686,686,0
20240705,155000,210899799,686,686,686,686,0
20240705,154900,210899799,686,686,686,686,0
20240705,154800,210899799,686,686,686,686,0
20240705,154700,210899799,686,686,686,686,0
20240705,154600,210899799,686,686,686,686,0
20240705,154500,210899799,686,686,686,686,0
20240705,154400,210899799,686,686,686,686,0
20240705,154300,210899799,686,686,686,686,0
20240705,154200,210899799,686,686,686,686,0
20240705,154100,210899799,686,686,686,686,0
20240705,154000,210899799,686,686,686,686,0
20240705,153900,210899799,686,686,686,686,0
20240705,153800,210899799,686,686,686,686,0
20240705,153700,210899799,686,686,686,686,0
20240705,153600,210899799,686,686,686,686,7936
20240705,153500,210899799,686,686,686,686,0
20240705,153400,210899799,686,686,686,686,0
20240705,153300,210899799,686,686,686,686,0
20240705,153200,210899799,686,686,686,686,0
20240705,153100,210899799,686,686,686,686,0
20240705,153000,210899799,686,686,686,686,7936
20240705,152900,205455703,690,690,690,690,0
20240705,152800,205455703,690,690,690,690,0
20240705,152700,205455703,690,690,690,690,0
20240705,152600,205455703,690,690,690,690,0
20240705,152500,205455703,690,690,690,690,0
20240705,152400,205455703,690,690,690,690,0
20240705,152300,205455703,690,690,690,690,0
20240705,152200,205455703,690,690,690,690,0
20240705,152100,205455703,690,690,690,690,0
20240705,152000,205455703,690,690,690,690,0
20240705,151900,205455703,690,690,693,690,630
20240705,151800,205020097,693,693,693,690,1846
20240705,151700,203743232,693,693,693,693,1
20240705,151600,203742539,693,693,693,693,15
20240705,151500,203732144,690,693,693,690,932
20240705,151400,203086834,693,693,693,693,0
20240705,151300,203086834,693,693,693,693,0
20240705,151200,203086834,693,693,693,693,0
20240705,151100,203086834,693,693,693,693,0
20240705,151000,203086834,693,693,693,693,500
20240705,150900,202740334,693,693,693,693,120
20240705,150800,202657174,693,694,694,693,858
20240705,150700,202062422,693,693,694,693,1182
20240705,150600,201243295,693,692,693,692,156
20240705,150500,201135243,689,689,689,689,100
20240705,150400,201066343,693,693,693,693,174
20240705,150300,200945761,693,693,693,693,0
20240705,150200,200945761,693,693,693,693,0
20240705,150100,200945761,693,693,693,693,1
20240705,150000,200945068,694,693,694,693,4369
20240705,145900,197917349,694,694,694,694,0
20240705,145800,197917349,694,693,694,693,61
20240705,145700,197875075,693,693,693,693,7414
20240705,145600,192737173,692,692,692,692,754
20240705,145500,192215405,693,693,693,693,0
20240705,145400,192215405,693,693,693,693,1
20240705,145300,192214712,693,687,693,686,241
20240705,145200,192049378,686,693,693,686,1331
20240705,145100,191135790,693,693,693,693,2
20240705,145000,191134404,693,693,693,693,272
20240705,144900,190945908,693,693,693,693,0
20240705,144800,190945908,693,693,693,693,0
20240705,144700,190945908,693,691,693,686,1625
20240705,144600,189830234,693,693,693,693,1
20240705,144500,189829541,687,695,695,687,17891
20240705,144400,177494979,696,695,696,695,21
20240705,144300,177480364,696,696,696,696,0
20240705,144200,177480364,696,696,696,696,0
20240705,144100,177480364,696,696,696,696,10
20240705,144000,177473404,695,695,695,695,0
20240705,143900,177473404,695,695,695,695,700
20240705,143800,176986904,695,696,696,695,225
20240705,143700,176830528,696,696,696,696,7
20240705,143600,176825656,696,696,696,696,500
20240705,143500,176477656,697,697,697,697,0
20240705,143400,176477656,697,697,697,697,151
20240705,143300,176372409,697,697,697,697,2
20240705,143200,176371015,696,696,696,696,4055
20240705,143100,173548735,697,697,697,697,0
20240705,143000,173548735,697,696,697,696,76
20240705,142900,173495789,696,696,696,696,205
20240705,142800,173353109,697,697,697,697,302
20240705,142700,173142615,697,697,697,697,185
20240705,142600,173013670,698,698,698,698,9
20240705,142500,173007388,697,697,697,697,10
20240705,142400,173000418,697,697,697,697,2
20240705,142300,172999024,698,696,698,696,2872
20240705,142200,170997111,697,697,697,697,1000
20240705,142100,170300111,697,697,697,697,500
20240705,142000,169951611,697,697,697,697,6
20240705,141900,169947429,697,696,697,696,331
20240705,141800,169716922,697,697,697,697,0
20240705,141700,169716922,697,697,697,696,225
20240705,141600,169560318,697,698,698,697,3
20240705,141500,169558226,697,697,697,696,434
20240705,141400,169255961,696,698,698,696,17
20240705,141300,169244101,698,698,698,698,0
20240705,141200,169244101,698,696,698,696,330
20240705,141100,169014419,698,698,698,698,1
20240705,141000,169013721,697,697,698,696,946
20240705,140900,168355294,698,698,698,698,0
20240705,140800,168355294,698,697,698,697,5085
20240705,140700,164810948,698,697,698,697,475
20240705,140600,164479872,698,698,698,698,4
20240705,140500,164477080,698,698,698,698,0
20240705,140400,164477080,698,698,698,698,106
20240705,140300,164403092,699,697,699,697,248
20240705,140200,164230234,698,698,699,698,1081
20240705,140100,163475694,699,699,699,699,6
20240705,140000,163471500,698,698,698,698,5
20240705,135900,163468010,699,699,699,699,0
20240705,135800,163468010,699,699,699,698,703
20240705,135700,162977113,699,699,699,699,1
20240705,135600,162976414,699,698,699,698,210
20240705,135500,162829833,699,699,699,699,31
20240705,135400,162808164,699,699,699,699,1
20240705,135300,162807465,698,698,698,698,6120
20240705,135200,158535705,698,698,698,698,1000
20240705,135100,157837705,698,698,698,698,282
20240705,135000,157640869,698,698,698,698,71
20240705,134900,157591311,698,698,698,698,2
20240705,134800,157589915,699,699,699,699,144
20240705,134700,157489259,696,697,697,696,251
20240705,134600,157314561,699,699,699,699,0
20240705,134500,157314561,699,699,699,696,434
20240705,134400,157012386,700,700,700,700,2
20240705,134300,157010986,700,700,700,700,3
20240705,134200,157008886,696,696,696,696,200
20240705,134100,156869686,700,700,700,700,3
20240705,134000,156867586,700,698,700,696,808
20240705,133900,156304551,700,698,700,698,104
20240705,133800,156231951,700,700,700,700,43
20240705,133700,156201851,697,697,697,697,202
20240705,133600,156061057,696,696,696,696,447
20240705,133500,155749945,700,700,700,700,0
20240705,133400,155749945,700,700,700,700,8
20240705,133300,155744345,700,700,700,700,3
20240705,133200,155742245,696,696,696,696,0
20240705,133100,155742245,696,696,696,696,0
20240705,133000,155742245,696,700,700,696,258
20240705,132900,155562673,696,696,696,696,225
20240705,132800,155406073,696,696,696,696,0
20240705,132700,155406073,696,697,697,696,384
20240705,132600,155138715,700,700,700,700,192
20240705,132500,155004315,697,697,697,697,258
20240705,132400,154824489,700,700,700,700,0
20240705,132300,154824489,700,700,700,700,5
20240705,132200,154820989,697,700,700,697,105
20240705,132100,154747789,700,697,700,697,527
20240705,132000,154380230,697,697,697,697,305
20240705,131900,154167645,699,699,699,699,0
20240705,131800,154167645,699,699,699,699,3
20240705,131700,154165548,699,699,700,698,1608
20240705,131600,153043061,699,699,700,699,7105
20240705,131500,148076381,700,701,701,700,7280
20240705,131400,142980079,700,701,701,700,264
20240705,131300,142795275,701,701,701,701,600
20240705,131200,142374675,701,701,701,701,100
20240705,131100,142304575,701,701,701,701,100
20240705,131000,142234475,700,700,700,700,0
20240705,130900,142234475,700,700,700,700,366
20240705,130800,141978275,701,701,704,701,587
20240705,130700,141566488,701,704,704,701,239
20240705,130600,141398919,704,704,704,704,20
20240705,130500,141384839,704,704,704,704,1
20240705,130400,141384135,700,700,700,700,229
20240705,130300,141223835,700,700,700,700,25
20240705,130200,141206335,700,700,700,700,1754
20240705,130100,139978535,700,701,701,700,1067
20240705,130000,139231568,701,701,701,701,1275
20240705,125900,138337793,703,703,703,701,2068
20240705,125800,136888026,704,704,704,704,0
20240705,125700,136888026,704,705,705,704,3151
20240705,125600,134666601,701,701,701,701,0
20240705,125500,134666601,701,701,701,701,3005
20240705,125400,132560096,700,704,704,700,3332
20240705,125300,130218125,706,706,706,706,2333
20240705,125200,128571027,706,703,706,702,1506
20240705,125100,127510578,702,702,702,702,134
20240705,125000,127416510,701,703,703,701,96
20240705,124900,127349199,703,703,703,703,231
20240705,124800,127186806,706,706,706,706,0
20240705,124700,127186806,706,704,706,701,334
20240705,124600,126952405,707,709,709,706,516
20240705,124500,126587638,709,703,709,703,101
20240705,124400,126516629,703,709,709,703,15
20240705,124300,126506042,701,709,712,701,2450
20240705,124200,124772443,712,706,713,706,4918
20240705,124100,121292237,705,698,705,698,11038
20240705,124000,113544810,698,698,698,698,0
20240705,123900,113544810,698,698,698,698,502
20240705,123800,113194414,700,700,700,700,128
20240705,123700,113104814,700,700,700,700,0
20240705,123600,113104814,700,699,700,699,1026
20240705,123500,112386934,700,700,700,700,1
20240705,123400,112386234,700,700,700,700,100
20240705,123300,112316234,701,698,701,698,373
20240705,123200,112055875,701,701,701,701,30
20240705,123100,112034845,701,700,701,700,1194
20240705,123000,111198960,697,697,697,697,0
20240705,122900,111198960,697,697,697,697,300
20240705,122800,110989860,698,698,698,698,305
20240705,122700,110776970,701,701,701,701,0
20240705,122600,110776970,701,699,701,699,5514
20240705,122500,106918004,699,699,699,696,1010
20240705,122400,106214932,697,699,699,697,112
20240705,122300,106136668,700,698,700,696,8463
20240705,122200,100228080,698,694,698,694,14126
20240705,122100,90404534,694,693,694,693,20
20240705,122000,90390664,694,694,694,694,0
20240705,121900,90390664,694,694,694,694,52
20240705,121800,90354576,691,691,691,691,0
20240705,121700,90354576,691,694,694,691,897
20240705,121600,89732805,694,694,694,694,2
20240705,121500,89731417,694,694,694,694,2021
20240705,121400,88328843,694,694,694,694,6
20240705,121300,88324679,694,694,694,694,800
20240705,121200,87769479,694,694,694,694,300
20240705,121100,87561279,691,694,694,691,301
20240705,121000,87353273,694,691,694,691,2067
20240705,120900,85924973,692,692,692,692,0
20240705,120800,85924973,692,692,692,692,100
20240705,120700,85855773,694,694,694,694,1000
20240705,120600,85161773,694,694,694,694,100
20240705,120500,85092373,694,694,694,694,1006
20240705,120400,84394209,694,694,694,694,1001
20240705,120300,83699515,694,693,694,693,721
20240705,120200,83199245,694,694,694,694,0
20240705,120100,83199245,694,693,694,693,3070
20240705,120000,81071734,693,691,693,691,3540
20240705,115900,78621820,691,690,691,690,3971
20240705,115800,75878967,690,690,690,690,2
20240705,115700,75877587,689,689,689,689,1
20240705,115600,75876898,689,689,689,689,2
20240705,115500,75875520,689,689,689,689,0
20240705,115400,75875520,689,689,689,689,0
20240705,115300,75875520,689,689,689,689,70
20240705,115200,75827290,690,690,691,690,1385
20240705,115100,74871590,691,691,691,691,50
20240705,115000,74837040,691,691,691,691,179
20240705,114900,74713351,691,691,691,691,29
20240705,114800,74693312,690,690,690,690,1000
20240705,114700,74003312,690,690,690,690,2000
20240705,114600,72623312,690,690,690,690,0
20240705,114500,72623312,690,690,690,690,2
20240705,114400,72621932,691,691,691,691,0
20240705,114300,72621932,691,691,691,691,0
20240705,114200,72621932,691,691,691,691,100
20240705,114100,72552832,691,690,691,688,158
20240705,114000,72443981,690,690,691,690,218
20240705,113900,72293502,689,690,690,689,581
20240705,113800,71893082,690,690,690,690,52
20240705,113700,71857202,690,690,690,690,0
20240705,113600,71857202,690,690,690,690,1
20240705,113500,71856512,690,690,690,690,0
20240705,113400,71856512,690,690,690,690,0
20240705,113300,71856512,690,690,690,690,816
20240705,113200,71293472,691,691,691,691,0
20240705,113100,71293472,691,691,691,691,0
20240705,113000,71293472,691,690,691,690,122
20240705,112900,71209270,690,690,690,690,41
20240705,112800,71180980,692,692,692,692,0
20240705,112700,71180980,692,692,692,692,0
20240705,112600,71180980,692,691,692,690,337
20240705,112500,70948227,691,691,691,691,0
20240705,112400,70948227,691,691,691,691,1
20240705,112300,70947536,692,692,692,692,329
20240705,112200,70719868,692,692,692,692,1
20240705,112100,70719176,692,692,692,692,1
20240705,112000,70718484,691,691,691,691,69
20240705,111900,70670805,691,691,691,691,81
20240705,111800,70614834,691,691,691,691,19
20240705,111700,70601705,691,691,691,691,0
20240705,111600,70601705,691,691,691,691,0
20240705,111500,70601705,691,691,691,691,772
20240705,111400,70068253,691,691,691,691,0
20240705,111300,70068253,691,691,691,691,0
20240705,111200,70068253,691,691,691,691,0
20240705,111100,70068253,691,691,691,691,0
20240705,111000,70068253,691,691,691,691,3
20240705,110900,70066180,691,691,691,691,45
20240705,110800,70035085,687,691,691,687,1379
20240705,110700,69086694,691,689,691,688,301
20240705,110600,68879601,691,691,691,691,0
20240705,110500,68879601,691,691,691,691,200
20240705,110400,68741401,691,691,691,691,1
20240705,110300,68740710,688,689,689,688,2251
20240705,110200,67192020,688,688,688,688,0
20240705,110100,67192020,688,690,690,688,690
20240705,110000,66717156,691,691,691,691,1
20240705,105900,66716465,691,691,691,691,0
20240705,105800,66716465,691,691,691,691,837
20240705,105700,66138098,691,691,691,691,2001
20240705,105600,64755407,692,691,692,691,161
20240705,105500,64643996,692,691,692,691,991
20240705,105400,63959214,691,690,691,690,97
20240705,105300,63892283,691,691,691,691,494
20240705,105200,63550929,691,691,691,691,289
20240705,105100,63351230,691,691,691,691,9
20240705,105000,63345011,691,691,691,691,53
20240705,104900,63308388,691,691,691,691,1
20240705,104800,63307697,690,690,690,690,0
20240705,104700,63307697,690,690,690,690,0
20240705,104600,63307697,690,690,690,690,0
20240705,104500,63307697,690,692,692,690,51
20240705,104400,63272505,690,690,690,690,750
20240705,104300,62755005,692,690,692,690,3732
20240705,104200,60179897,690,690,690,689,1105
20240705,104100,59417597,690,690,690,690,500
20240705,104000,59072597,690,691,691,690,15991
20240705,103900,48038202,692,692,692,692,355
20240705,103800,47792542,693,693,693,693,0
20240705,103700,47792542,693,693,693,693,0
20240705,103600,47792542,693,693,693,693,173
20240705,103500,47672653,694,694,694,694,217
20240705,103400,47522055,694,694,694,694,100
20240705,103300,47452655,694,694,694,694,103
20240705,103200,47381173,691,693,693,691,600
20240705,103100,46965493,692,692,692,691,127
20240705,103000,46877617,692,692,692,692,1
20240705,102900,46876925,692,690,692,690,1110
20240705,102800,46110805,692,693,693,692,63
20240705,102700,46067149,693,693,694,693,814
20240705,102600,45503042,693,694,694,693,104
20240705,102500,45430868,694,694,694,694,141
20240705,102400,45333014,694,694,695,694,26
20240705,102300,45314964,694,693,694,693,1715
20240705,102200,44125463,693,693,693,693,303
20240705,102100,43915484,694,694,694,694,1100
20240705,102000,43152084,693,694,694,693,112
20240705,101900,43074456,694,691,694,691,7500
20240705,101800,37880060,691,691,691,691,3750
20240705,101700,35288810,690,691,691,690,106
20240705,101600,35215586,690,691,691,690,319
20240705,101500,34995271,690,690,690,690,900
20240705,101400,34374271,690,691,691,690,1001
20240705,101300,33683580,691,691,691,691,5
20240705,101200,33680125,691,691,691,691,2001
20240705,101100,32297434,691,691,691,691,0
20240705,101000,32297434,691,691,691,691,1768
20240705,100900,31075746,691,691,691,691,100
20240705,100800,31006646,690,690,690,690,1000
20240705,100700,30316646,691,691,691,691,1177
20240705,100600,29503339,690,691,691,690,306
20240705,100500,29292193,691,691,691,691,71
20240705,100400,29243132,691,691,691,691,3075
20240705,100300,27118307,691,691,692,691,1692
20240705,100200,25949134,691,691,691,691,7
20240705,100100,25944297,691,690,691,690,2802
20240705,100000,24008917,690,690,690,690,77
20240705,095900,23955787,690,690,690,690,1553
20240705,095800,22884217,690,690,690,690,199
20240705,095700,22746907,690,690,690,690,72
20240705,095600,22697227,690,690,690,690,650
20240705,095500,22248727,690,690,690,690,633
20240705,095400,21811957,690,690,690,690,1000
20240705,095300,21121957,691,691,692,691,643
20240705,095200,20677643,691,691,691,691,1333
20240705,095100,19756540,692,692,692,692,149
20240705,095000,19653432,692,691,692,691,390
20240705,094900,19383852,692,691,692,691,918
20240705,094800,18749492,691,691,691,690,1558
20240705,094700,17672915,691,691,691,690,531
20240705,094600,17306521,690,690,690,690,1458
20240705,094500,16300501,689,689,690,689,165
20240705,094400,16186709,690,690,690,689,231
20240705,094300,16027337,690,690,690,690,100
20240705,094200,15958337,690,689,690,689,323
20240705,094100,15735497,690,690,690,690,299
20240705,094000,15529187,690,689,690,689,3483
20240705,093900,13126482,689,689,689,689,2110
20240705,093800,11672692,689,689,689,689,1
20240705,093700,11672003,687,687,689,687,1370
20240705,093600,10730811,687,687,687,687,310
20240705,093500,10517841,690,690,690,690,0
20240705,093400,10517841,690,689,690,689,1364
20240705,093300,9578023,689,689,689,689,0
20240705,093200,9578023,689,689,689,689,263
20240705,093100,9396816,689,689,689,689,23
20240705,093000,9380969,689,689,689,689,130
20240705,092900,9291399,689,689,689,689,15
20240705,092800,9281064,689,689,689,689,0
20240705,092700,9281064,689,689,689,685,356
20240705,092600,9036580,689,689,689,689,1
20240705,092500,9035891,685,685,685,685,0
20240705,092400,9035891,685,685,685,685,1
20240705,092300,9035206,685,689,689,685,4001
20240705,092200,6294334,686,686,686,686,1
20240705,092100,6293648,686,689,689,686,2072
20240705,092000,4871907,689,689,689,689,0
20240705,091900,4871907,689,689,689,689,32
20240705,091800,4849859,689,689,689,689,133
20240705,091700,4758222,689,689,689,689,233
20240705,091600,4597685,689,689,689,689,12
20240705,091500,4589417,689,689,689,689,6
20240705,091400,4585283,689,689,689,689,290
20240705,091300,4385473,688,689,689,688,515
20240705,091200,4031138,689,689,689,689,109
20240705,091100,3956037,689,690,690,689,370
20240705,091000,3701098,690,690,690,690,106
20240705,090900,3627958,685,688,688,685,798
20240705,090800,3080504,688,688,688,688,0
20240705,090700,3080504,688,688,692,688,2160
20240705,090600,1591584,690,693,693,690,1081
20240705,090500,845606,693,693,693,693,13
20240705,090400,836597,693,693,693,693,0
20240705,090300,836597,693,686,693,686,111
20240705,090200,760437,686,686,686,686,0
20240705,090100,760437,686,686,686,686,0
20240705,090000,760437,686,682,686,682,1115