stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240716,190600,222160978,715,715,715,715,3903
20240716,190500,222160978,715,715,715,715,0
20240716,190400,222160978,715,715,715,715,0
20240716,190300,222160978,715,715,715,715,0
20240716,190200,222160978,715,715,715,715,0
20240716,190100,222160978,715,715,715,715,0
20240716,190000,222160978,715,715,715,715,0
20240716,185900,222160978,715,715,715,715,0
20240716,185800,222160978,715,715,715,715,0
20240716,185700,222160978,715,715,715,715,0
20240716,185600,222160978,715,715,715,715,0
20240716,185500,222160978,715,715,715,715,0
20240716,185400,222160978,715,715,715,715,0
20240716,185300,222160978,715,715,715,715,0
20240716,185200,222160978,715,715,715,715,0
20240716,185100,222160978,715,715,715,715,0
20240716,185000,222160978,715,715,715,715,0
20240716,184900,222160978,715,715,715,715,0
20240716,184800,222160978,715,715,715,715,0
20240716,184700,222160978,715,715,715,715,0
20240716,184600,222160978,715,715,715,715,0
20240716,184500,222160978,715,715,715,715,0
20240716,184400,222160978,715,715,715,715,0
20240716,184300,222160978,715,715,715,715,0
20240716,184200,222160978,715,715,715,715,0
20240716,184100,222160978,715,715,715,715,0
20240716,184000,222160978,715,715,715,715,0
20240716,183900,222160978,715,715,715,715,0
20240716,183800,222160978,715,715,715,715,0
20240716,183700,222160978,715,715,715,715,0
20240716,183600,222160978,715,715,715,715,3903
20240716,183500,222160978,715,715,715,715,0
20240716,183400,222160978,715,715,715,715,0
20240716,183300,222160978,715,715,715,715,0
20240716,183200,222160978,715,715,715,715,0
20240716,183100,222160978,715,715,715,715,0
20240716,183000,222160978,715,715,715,715,0
20240716,182900,222160978,715,715,715,715,0
20240716,182800,222160978,715,715,715,715,0
20240716,182700,222160978,715,715,715,715,0
20240716,182600,222160978,715,715,715,715,0
20240716,182500,222160978,715,715,715,715,0
20240716,182400,222160978,715,715,715,715,0
20240716,182300,222160978,715,715,715,715,0
20240716,182200,222160978,715,715,715,715,0
20240716,182100,222160978,715,715,715,715,0
20240716,182000,222160978,715,715,715,715,0
20240716,181900,222160978,715,715,715,715,0
20240716,181800,222160978,715,715,715,715,0
20240716,181700,222160978,715,715,715,715,0
20240716,181600,222160978,715,715,715,715,0
20240716,181500,222160978,715,715,715,715,0
20240716,181400,222160978,715,715,715,715,0
20240716,181300,222160978,715,715,715,715,0
20240716,181200,222160978,715,715,715,715,0
20240716,181100,222160978,715,715,715,715,0
20240716,181000,222160978,715,715,715,715,0
20240716,180900,222160978,715,715,715,715,0
20240716,180800,222160978,715,715,715,715,0
20240716,180700,222160978,715,715,715,715,0
20240716,180600,222160978,715,715,715,715,3903
20240716,180500,222160978,715,715,715,715,0
20240716,180400,222160978,715,715,715,715,0
20240716,180300,222160978,715,715,715,715,0
20240716,180200,222160978,715,715,715,715,0
20240716,180100,222160978,715,715,715,715,0
20240716,180000,222160978,715,715,715,715,0
20240716,175900,222160978,715,715,715,715,0
20240716,175800,222160978,715,715,715,715,0
20240716,175700,222160978,715,715,715,715,0
20240716,175600,222160978,715,715,715,715,0
20240716,175500,222160978,715,715,715,715,0
20240716,175400,222160978,715,715,715,715,0
20240716,175300,222160978,715,715,715,715,0
20240716,175200,222160978,715,715,715,715,0
20240716,175100,222160978,715,715,715,715,0
20240716,175000,222160978,715,715,715,715,0
20240716,174900,222160978,715,715,715,715,0
20240716,174800,222160978,715,715,715,715,0
20240716,174700,222160978,715,715,715,715,0
20240716,174600,222160978,715,715,715,715,0
20240716,174500,222160978,715,715,715,715,0
20240716,174400,222160978,715,715,715,715,0
20240716,174300,222160978,715,715,715,715,0
20240716,174200,222160978,715,715,715,715,0
20240716,174100,222160978,715,715,715,715,0
20240716,174000,222160978,715,715,715,715,0
20240716,173900,222160978,715,715,715,715,0
20240716,173800,222160978,715,715,715,715,0
20240716,173700,222160978,715,715,715,715,0
20240716,173600,222160978,715,715,715,715,3903
20240716,173500,222160978,715,715,715,715,0
20240716,173400,222160978,715,715,715,715,0
20240716,173300,222160978,715,715,715,715,0
20240716,173200,222160978,715,715,715,715,0
20240716,173100,222160978,715,715,715,715,0
20240716,173000,222160978,715,715,715,715,0
20240716,172900,222160978,715,715,715,715,0
20240716,172800,222160978,715,715,715,715,0
20240716,172700,222160978,715,715,715,715,0
20240716,172600,222160978,715,715,715,715,0
20240716,172500,222160978,715,715,715,715,0
20240716,172400,222160978,715,715,715,715,0
20240716,172300,222160978,715,715,715,715,0
20240716,172200,222160978,715,715,715,715,0
20240716,172100,222160978,715,715,715,715,0
20240716,172000,222160978,715,715,715,715,0
20240716,171900,222160978,715,715,715,715,0
20240716,171800,222160978,715,715,715,715,0
20240716,171700,222160978,715,715,715,715,0
20240716,171600,222160978,715,715,715,715,0
20240716,171500,222160978,715,715,715,715,0
20240716,171400,222160978,715,715,715,715,0
20240716,171300,222160978,715,715,715,715,0
20240716,171200,222160978,715,715,715,715,0
20240716,171100,222160978,715,715,715,715,0
20240716,171000,222160978,715,715,715,715,0
20240716,170900,222160978,715,715,715,715,0
20240716,170800,222160978,715,715,715,715,0
20240716,170700,222160978,715,715,715,715,0
20240716,170600,222160978,715,715,715,715,3903
20240716,170500,222160978,715,715,715,715,0
20240716,170400,222160978,715,715,715,715,0
20240716,170300,222160978,715,715,715,715,0
20240716,170200,222160978,715,715,715,715,0
20240716,170100,222160978,715,715,715,715,0
20240716,170000,222160978,715,715,715,715,0
20240716,165900,222160978,715,715,715,715,0
20240716,165800,222160978,715,715,715,715,0
20240716,165700,222160978,715,715,715,715,0
20240716,165600,222160978,715,715,715,715,0
20240716,165500,222160978,715,715,715,715,0
20240716,165400,222160978,715,715,715,715,0
20240716,165300,222160978,715,715,715,715,0
20240716,165200,222160978,715,715,715,715,0
20240716,165100,222160978,715,715,715,715,0
20240716,165000,222160978,715,715,715,715,0
20240716,164900,222160978,715,715,715,715,0
20240716,164800,222160978,715,715,715,715,0
20240716,164700,222160978,715,715,715,715,0
20240716,164600,222160978,715,715,715,715,0
20240716,164500,222160978,715,715,715,715,0
20240716,164400,222160978,715,715,715,715,0
20240716,164300,222160978,715,715,715,715,0
20240716,164200,222160978,715,715,715,715,0
20240716,164100,222160978,715,715,715,715,0
20240716,164000,222160978,715,715,715,715,0
20240716,163900,222160978,715,715,715,715,0
20240716,163800,222160978,715,715,715,715,0
20240716,163700,222160978,715,715,715,715,0
20240716,163600,222160978,715,715,715,715,3903
20240716,163500,222160978,715,715,715,715,0
20240716,163400,222160978,715,715,715,715,0
20240716,163300,222160978,715,715,715,715,0
20240716,163200,222160978,715,715,715,715,0
20240716,163100,222160978,715,715,715,715,0
20240716,163000,222160978,715,715,715,715,0
20240716,162900,222160978,715,715,715,715,0
20240716,162800,222160978,715,715,715,715,0
20240716,162700,222160978,715,715,715,715,0
20240716,162600,222160978,715,715,715,715,0
20240716,162500,222160978,715,715,715,715,0
20240716,162400,222160978,715,715,715,715,0
20240716,162300,222160978,715,715,715,715,0
20240716,162200,222160978,715,715,715,715,0
20240716,162100,222160978,715,715,715,715,0
20240716,162000,222160978,715,715,715,715,0
20240716,161900,222160978,715,715,715,715,0
20240716,161800,222160978,715,715,715,715,0
20240716,161700,222160978,715,715,715,715,0
20240716,161600,222160978,715,715,715,715,0
20240716,161500,222160978,715,715,715,715,0
20240716,161400,222160978,715,715,715,715,0
20240716,161300,222160978,715,715,715,715,0
20240716,161200,222160978,715,715,715,715,0
20240716,161100,222160978,715,715,715,715,0
20240716,161000,222160978,715,715,715,715,0
20240716,160900,222160978,715,715,715,715,0
20240716,160800,222160978,715,715,715,715,0
20240716,160700,222160978,715,715,715,715,0
20240716,160600,222160978,715,715,715,715,3903
20240716,160500,222160978,715,715,715,715,0
20240716,160400,222160978,715,715,715,715,0
20240716,160300,222160978,715,715,715,715,0
20240716,160200,222160978,715,715,715,715,0
20240716,160100,222160978,715,715,715,715,0
20240716,160000,222160978,715,715,715,715,0
20240716,155900,222160978,715,715,715,715,0
20240716,155800,222160978,715,715,715,715,0
20240716,155700,222160978,715,715,715,715,0
20240716,155600,222160978,715,715,715,715,0
20240716,155500,222160978,715,715,715,715,0
20240716,155400,222160978,715,715,715,715,0
20240716,155300,222160978,715,715,715,715,0
20240716,155200,222160978,715,715,715,715,0
20240716,155100,222160978,715,715,715,715,0
20240716,155000,222160978,715,715,715,715,0
20240716,154900,222160978,715,715,715,715,0
20240716,154800,222160978,715,715,715,715,0
20240716,154700,222160978,715,715,715,715,0
20240716,154600,222160978,715,715,715,715,0
20240716,154500,222160978,715,715,715,715,0
20240716,154400,222160978,715,715,715,715,0
20240716,154300,222160978,715,715,715,715,0
20240716,154200,222160978,715,715,715,715,0
20240716,154100,222160978,715,715,715,715,0
20240716,154000,222160978,715,715,715,715,0
20240716,153900,222160978,715,715,715,715,0
20240716,153800,222160978,715,715,715,715,0
20240716,153700,222160978,715,715,715,715,0
20240716,153600,222160978,715,715,715,715,3903
20240716,153500,222160978,715,715,715,715,0
20240716,153400,222160978,715,715,715,715,0
20240716,153300,222160978,715,715,715,715,0
20240716,153200,222160978,715,715,715,715,0
20240716,153100,222160978,715,715,715,715,0
20240716,153000,222160978,715,715,715,715,3903
20240716,152900,219370333,716,716,716,716,0
20240716,152800,219370333,716,716,716,716,0
20240716,152700,219370333,716,716,716,716,0
20240716,152600,219370333,716,716,716,716,0
20240716,152500,219370333,716,716,716,716,0
20240716,152400,219370333,716,716,716,716,0
20240716,152300,219370333,716,716,716,716,0
20240716,152200,219370333,716,716,716,716,0
20240716,152100,219370333,716,716,716,716,0
20240716,152000,219370333,716,716,716,716,0
20240716,151900,219370333,716,715,716,715,160
20240716,151800,219255931,715,716,716,715,240
20240716,151700,219084329,715,715,716,715,260
20240716,151600,218898427,716,715,716,715,50
20240716,151500,218862675,715,714,715,713,1349
20240716,151400,217900728,714,714,714,714,300
20240716,151300,217686528,716,715,716,715,168
20240716,151200,217566390,715,715,715,715,0
20240716,151100,217566390,715,715,715,715,57
20240716,151000,217525635,715,716,716,715,1258
20240716,150900,216625165,716,716,716,716,1
20240716,150800,216624449,716,713,716,713,402
20240716,150700,216337817,714,715,715,714,500
20240716,150600,215980682,715,715,715,714,565
20240716,150500,215576779,715,715,715,715,10
20240716,150400,215569629,715,715,715,715,91
20240716,150300,215504564,715,715,715,715,0
20240716,150200,215504564,715,713,715,713,1015
20240716,150100,214780839,715,714,715,714,4799
20240716,150000,211354344,715,715,715,715,1210
20240716,145900,210489194,713,713,713,713,220
20240716,145800,210332334,716,716,716,716,0
20240716,145700,210332334,716,716,716,716,4
20240716,145600,210329470,716,716,716,716,0
20240716,145500,210329470,716,716,716,716,1
20240716,145400,210328754,716,716,716,716,0
20240716,145300,210328754,716,716,716,716,45
20240716,145200,210296534,713,713,713,713,200
20240716,145100,210153934,716,713,717,713,4004
20240716,145000,207299068,717,717,717,717,100
20240716,144900,207227368,713,713,713,713,93
20240716,144800,207161059,717,717,717,717,200
20240716,144700,207017659,717,717,717,717,7
20240716,144600,207012640,717,717,717,717,0
20240716,144500,207012640,717,717,717,717,0
20240716,144400,207012640,717,717,717,717,9
20240716,144300,207006187,717,716,717,716,100
20240716,144200,206934509,713,713,713,713,300
20240716,144100,206720609,713,713,713,713,0
20240716,144000,206720609,713,713,713,713,0
20240716,143900,206720609,713,714,714,713,300
20240716,143800,206506459,713,714,714,713,3900
20240716,143700,203724982,714,714,714,714,3000
20240716,143600,201582982,713,716,716,713,5577
20240716,143500,197598950,718,718,718,718,0
20240716,143400,197598950,718,717,718,717,467
20240716,143300,197264110,716,716,716,716,0
20240716,143200,197264110,716,717,717,716,44
20240716,143100,197232567,718,718,718,718,100
20240716,143000,197160767,718,718,718,718,10
20240716,142900,197153587,718,718,718,718,100
20240716,142800,197081787,718,718,718,718,0
20240716,142700,197081787,718,718,718,718,465
20240716,142600,196747917,718,718,718,718,4
20240716,142500,196745045,717,717,717,717,0
20240716,142400,196745045,717,716,717,716,205
20240716,142300,196598066,717,717,717,717,1
20240716,142200,196597349,716,716,716,715,2145
20240716,142100,195061542,716,716,716,716,21
20240716,142000,195046506,717,717,717,717,0
20240716,141900,195046506,717,717,717,717,222
20240716,141800,194887332,717,717,717,717,0
20240716,141700,194887332,717,717,717,717,0
20240716,141600,194887332,717,715,717,715,1585
20240716,141500,193754053,715,715,715,715,0
20240716,141400,193754053,715,715,715,715,200
20240716,141300,193611053,715,715,715,715,2980
20240716,141200,191480353,716,716,716,716,0
20240716,141100,191480353,716,717,717,716,21
20240716,141000,191465316,717,717,717,717,0
20240716,140900,191465316,717,717,717,717,0
20240716,140800,191465316,717,718,718,717,729
20240716,140700,190942613,718,717,718,717,818
20240716,140600,190355789,717,718,718,717,12
20240716,140500,190347183,718,718,718,718,4
20240716,140400,190344311,715,718,718,715,202
20240716,140300,190199280,715,715,715,715,0
20240716,140200,190199280,715,715,715,715,0
20240716,140100,190199280,715,715,715,715,3
20240716,140000,190197135,718,717,718,717,102
20240716,135900,190123999,717,717,717,717,967
20240716,135800,189430660,717,717,717,717,0
20240716,135700,189430660,717,715,717,715,1841
20240716,135600,188111211,715,715,715,715,1855
20240716,135500,186784886,717,717,717,717,1
20240716,135400,186784169,717,717,717,717,0
20240716,135300,186784169,717,717,717,717,0
20240716,135200,186784169,717,717,717,717,0
20240716,135100,186784169,717,717,717,717,0
20240716,135000,186784169,717,717,717,717,0
20240716,134900,186784169,717,717,717,717,3100
20240716,134800,184561469,717,717,717,717,0
20240716,134700,184561469,717,717,717,717,0
20240716,134600,184561469,717,717,717,717,1
20240716,134500,184560752,718,718,718,718,50
20240716,134400,184524852,718,718,718,718,6
20240716,134300,184520544,718,718,718,718,505
20240716,134200,184157954,717,717,717,717,608
20240716,134100,183722018,717,717,717,717,1
20240716,134000,183721301,713,713,713,713,30
20240716,133900,183699911,713,713,713,713,0
20240716,133800,183699911,713,715,715,713,11180
20240716,133700,175723055,718,717,718,717,3335
20240716,133600,173331006,716,716,716,716,584
20240716,133500,172912862,716,716,716,716,5
20240716,133400,172909282,716,716,716,716,0
20240716,133300,172909282,716,716,716,716,35
20240716,133200,172884222,716,716,716,716,0
20240716,133100,172884222,716,716,716,716,15
20240716,133000,172873482,716,715,716,715,5
20240716,132900,172869905,715,715,715,715,1367
20240716,132800,171892500,715,715,715,715,1500
20240716,132700,170820000,715,715,715,715,0
20240716,132600,170820000,715,715,715,715,0
20240716,132500,170820000,715,715,715,715,0
20240716,132400,170820000,715,715,715,715,1057
20240716,132300,170064245,715,715,715,715,302
20240716,132200,169848315,716,716,716,716,78
20240716,132100,169792467,716,716,716,716,20
20240716,132000,169778147,716,716,716,716,1
20240716,131900,169777431,716,716,716,716,1496
20240716,131800,168706295,716,716,716,716,631
20240716,131700,168254499,716,716,716,716,89
20240716,131600,168190775,716,716,716,716,1000
20240716,131500,167474775,716,716,716,716,1038
20240716,131400,166731567,717,717,717,717,1
20240716,131300,166730850,717,717,717,717,53
20240716,131200,166692849,716,716,716,716,0
20240716,131100,166692849,716,716,716,716,5
20240716,131000,166689269,716,716,716,716,0
20240716,130900,166689269,716,716,716,716,0
20240716,130800,166689269,716,716,716,716,0
20240716,130700,166689269,716,716,716,716,0
20240716,130600,166689269,716,716,716,716,0
20240716,130500,166689269,716,716,716,716,0
20240716,130400,166689269,716,716,716,716,0
20240716,130300,166689269,716,717,717,716,416
20240716,130200,166391405,717,717,717,717,500
20240716,130100,166032905,717,717,717,717,27
20240716,130000,166013546,716,716,716,716,0
20240716,125900,166013546,716,716,716,716,0
20240716,125800,166013546,716,716,716,716,7
20240716,125700,166008534,716,716,716,716,103
20240716,125600,165934786,716,716,716,716,890
20240716,125500,165297546,717,717,717,717,0
20240716,125400,165297546,717,717,717,717,0
20240716,125300,165297546,717,717,717,717,4
20240716,125200,165294678,716,717,717,716,1001
20240716,125100,164577961,717,717,717,717,23
20240716,125000,164561470,716,716,716,716,0
20240716,124900,164561470,716,716,716,716,330
20240716,124800,164325190,716,717,717,716,2
20240716,124700,164323757,717,716,717,716,98
20240716,124600,164253493,717,717,717,717,50
20240716,124500,164217643,717,715,717,715,2288
20240716,124400,162577731,716,716,716,716,5
20240716,124300,162574151,716,716,716,716,0
20240716,124200,162574151,716,716,716,716,280
20240716,124100,162373671,716,716,716,716,0
20240716,124000,162373671,716,715,716,715,8190
20240716,123900,156510030,715,715,715,715,0
20240716,123800,156510030,715,715,715,715,200
20240716,123700,156367030,714,714,714,714,0
20240716,123600,156367030,714,714,714,714,0
20240716,123500,156367030,714,714,714,714,10
20240716,123400,156359890,715,715,715,715,1
20240716,123300,156359175,714,714,714,714,0
20240716,123200,156359175,714,714,714,714,60
20240716,123100,156316335,715,715,715,715,10
20240716,123000,156309185,717,717,717,717,20
20240716,122900,156294845,716,716,716,716,0
20240716,122800,156294845,716,715,716,715,5665
20240716,122700,152239135,714,714,714,714,0
20240716,122600,152239135,714,714,714,714,0
20240716,122500,152239135,714,714,714,714,0
20240716,122400,152239135,714,714,714,714,5
20240716,122300,152235565,715,715,715,715,0
20240716,122200,152235565,715,715,715,715,53
20240716,122100,152197670,715,715,715,715,66
20240716,122000,152150480,715,715,715,715,55
20240716,121900,152111155,715,715,715,715,594
20240716,121800,151686445,714,714,714,714,60
20240716,121700,151643605,714,714,714,714,7
20240716,121600,151638607,714,714,714,714,0
20240716,121500,151638607,714,714,714,714,0
20240716,121400,151638607,714,714,714,714,99
20240716,121300,151567921,714,714,714,714,1622
20240716,121200,150409813,714,714,714,714,4534
20240716,121100,147172537,714,714,714,714,0
20240716,121000,147172537,714,714,714,714,0
20240716,120900,147172537,714,714,714,714,0
20240716,120800,147172537,714,712,714,711,160
20240716,120700,147058661,711,711,711,711,0
20240716,120600,147058661,711,711,711,711,0
20240716,120500,147058661,711,711,711,711,0
20240716,120400,147058661,711,713,713,711,1779
20240716,120300,145793520,714,714,714,714,1
20240716,120200,145792806,714,714,714,714,10
20240716,120100,145785666,714,714,714,714,5
20240716,120000,145782096,714,714,714,714,29
20240716,115900,145761390,714,714,714,714,82
20240716,115800,145702842,714,714,714,714,44
20240716,115700,145671426,714,714,714,714,0
20240716,115600,145671426,714,714,714,714,0
20240716,115500,145671426,714,714,714,714,0
20240716,115400,145671426,714,714,714,714,2
20240716,115300,145669998,713,713,713,713,370
20240716,115200,145406188,714,714,714,714,0
20240716,115100,145406188,714,714,714,714,200
20240716,115000,145263388,713,713,713,713,0
20240716,114900,145263388,713,713,713,713,250
20240716,114800,145085138,713,713,713,713,612
20240716,114700,144648782,713,713,713,713,110
20240716,114600,144570352,713,713,713,713,77
20240716,114500,144515451,713,713,713,713,14
20240716,114400,144505469,713,713,713,713,100
20240716,114300,144434169,713,713,713,713,1
20240716,114200,144433456,712,712,712,712,382
20240716,114100,144161472,712,712,712,712,3909
20240716,114000,141378264,712,712,712,712,2
20240716,113900,141376840,712,711,712,711,1966
20240716,113800,139979012,711,711,711,711,104
20240716,113700,139905068,711,711,711,710,118
20240716,113600,139821187,711,711,711,711,0
20240716,113500,139821187,711,711,711,711,0
20240716,113400,139821187,711,711,711,711,25
20240716,113300,139803412,711,711,711,711,301
20240716,113200,139589401,711,711,711,711,0
20240716,113100,139589401,711,711,711,711,2
20240716,113000,139587979,711,711,711,711,30
20240716,112900,139566649,711,711,711,711,0
20240716,112800,139566649,711,711,711,711,153
20240716,112700,139457866,711,711,711,711,0
20240716,112600,139457866,711,711,711,711,50
20240716,112500,139422316,712,712,712,712,32
20240716,112400,139399532,712,712,712,712,100
20240716,112300,139328332,712,712,712,712,3
20240716,112200,139326196,712,712,712,712,0
20240716,112100,139326196,712,712,712,712,7
20240716,112000,139321212,712,711,712,711,720
20240716,111900,138809232,712,711,712,711,899
20240716,111800,138170023,711,711,711,711,0
20240716,111700,138170023,711,711,711,711,386
20240716,111600,137895577,711,711,711,711,21
20240716,111500,137880646,711,711,711,711,20
20240716,111400,137866426,711,711,711,711,2
20240716,111300,137865004,711,711,711,711,1802
20240716,111200,136583782,711,711,711,711,205
20240716,111100,136438027,711,711,711,711,3
20240716,111000,136435894,711,711,711,711,0
20240716,110900,136435894,711,711,711,711,0
20240716,110800,136435894,711,711,711,711,0
20240716,110700,136435894,711,711,711,711,486
20240716,110600,136090348,712,712,712,712,0
20240716,110500,136090348,712,712,712,712,52
20240716,110400,136053324,712,712,712,712,0
20240716,110300,136053324,712,711,712,710,1519
20240716,110200,134973366,711,711,711,711,300
20240716,110100,134760066,711,711,711,711,500
20240716,110000,134404566,712,712,712,712,300
20240716,105900,134190966,712,712,712,712,10
20240716,105800,134183846,712,712,712,712,2
20240716,105700,134182422,712,712,712,712,49
20240716,105600,134147534,712,712,712,712,1003
20240716,105500,133433398,712,712,712,712,10
20240716,105400,133426278,712,712,712,712,0
20240716,105300,133426278,712,712,712,712,14
20240716,105200,133416310,711,711,711,711,26
20240716,105100,133397824,711,711,711,711,100
20240716,105000,133326724,711,711,711,711,0
20240716,104900,133326724,711,711,711,711,1000
20240716,104800,132615724,709,709,709,709,10
20240716,104700,132608634,709,710,710,709,402
20240716,104600,132323308,710,710,710,710,0
20240716,104500,132323308,710,711,711,710,35
20240716,104400,132298456,711,711,711,711,69
20240716,104300,132249397,711,711,711,711,8
20240716,104200,132243709,711,711,711,711,24
20240716,104100,132226645,711,711,711,711,453
20240716,104000,131904562,709,710,710,709,53
20240716,103900,131866984,712,712,712,712,0
20240716,103800,131866984,712,712,712,712,0
20240716,103700,131866984,712,712,712,712,2
20240716,103600,131865560,711,711,711,711,501
20240716,103500,131509349,708,708,708,708,0
20240716,103400,131509349,708,708,708,708,0
20240716,103300,131509349,708,708,708,708,0
20240716,103200,131509349,708,709,709,708,162
20240716,103100,131394535,709,709,709,709,0
20240716,103000,131394535,709,709,709,709,1342
20240716,102900,130443057,709,709,709,709,0
20240716,102800,130443057,709,710,710,709,3000
20240716,102700,128315994,709,709,709,709,0
20240716,102600,128315994,709,709,713,709,14
20240716,102500,128306054,710,711,711,709,1212
20240716,102400,127446589,713,713,713,713,189
20240716,102300,127311832,713,711,713,711,206
20240716,102200,127165362,710,711,711,710,9
20240716,102100,127158969,710,710,710,709,435
20240716,102000,126850176,710,709,710,709,3560
20240716,101900,124324116,709,710,710,709,1444
20240716,101800,123300119,709,709,709,709,672
20240716,101700,122823671,710,710,710,709,1305
20240716,101600,121898221,710,710,710,709,3304
20240716,101500,119553621,710,710,710,710,186
20240716,101400,119421561,710,710,710,709,1145
20240716,101300,118609655,709,711,711,709,2686
20240716,101200,116703856,711,712,712,710,722
20240716,101100,116190888,711,712,712,711,1847
20240716,101000,114877598,712,713,713,712,4245
20240716,100900,111855156,712,713,713,712,47
20240716,100800,111821662,713,713,713,713,0
20240716,100700,111821662,713,713,713,711,512
20240716,100600,111457398,713,713,713,713,15
20240716,100500,111446703,713,713,713,713,112
20240716,100400,111366847,709,714,714,709,29421
20240716,100300,90447233,714,714,714,714,290
20240716,100200,90240173,715,714,715,714,32
20240716,100100,90217318,716,716,716,716,217
20240716,100000,90061946,716,716,716,716,31
20240716,095900,90039750,714,715,716,714,6302
20240716,095800,85538022,715,716,716,715,1213
20240716,095700,84670629,716,715,717,715,1084
20240716,095600,83895467,715,717,717,715,363
20240716,095500,83635230,717,717,717,715,8279
20240716,095400,77715683,716,716,716,716,2641
20240716,095300,75824727,717,717,717,717,38
20240716,095200,75797481,717,717,717,717,10
20240716,095100,75790311,717,717,717,717,300
20240716,095000,75575211,716,716,716,716,495
20240716,094900,75220791,715,714,715,714,277
20240716,094800,75022738,715,715,716,715,1470
20240716,094700,73971685,715,715,715,715,15
20240716,094600,73960960,714,714,715,714,5548
20240716,094500,69999399,715,715,715,715,2
20240716,094400,69997969,714,714,715,714,4723
20240716,094300,66625731,715,715,715,715,575
20240716,094200,66214606,715,716,716,715,3848
20240716,094100,63462714,717,717,717,717,50
20240716,094000,63426864,717,717,717,717,210
20240716,093900,63276294,715,716,716,715,625
20240716,093800,62829409,715,715,715,715,2100
20240716,093700,61327909,718,718,718,718,51
20240716,093600,61291291,718,717,718,717,923
20240716,093500,60628977,717,717,717,715,12
20240716,093400,60620389,714,718,718,714,4002
20240716,093300,57758699,718,718,718,717,312
20240716,093200,57534684,718,716,718,716,1209
20240716,093100,56666924,718,715,718,715,2641
20240716,093000,54778306,715,716,720,715,6264
20240716,092900,50296721,717,718,718,716,1254
20240716,092800,49398670,720,718,720,718,530
20240716,092700,49018118,718,720,720,718,2220
20240716,092600,47424056,720,718,720,716,2204
20240716,092500,45841595,718,716,718,716,5058
20240716,092400,42210061,716,716,716,716,20
20240716,092300,42195741,716,718,718,716,1152
20240716,092200,41370905,715,720,720,713,8884
20240716,092100,35008580,718,719,719,718,5178
20240716,092000,31287397,720,720,720,719,1683
20240716,091900,30077207,720,721,721,720,71
20240716,091800,30026031,721,721,721,719,2907
20240716,091700,27932839,723,720,723,720,112
20240716,091600,27852093,724,723,724,723,520
20240716,091500,27476129,723,724,724,720,249
20240716,091400,27296313,724,724,724,724,0
20240716,091300,27296313,724,723,724,722,153
20240716,091200,27185691,724,725,725,720,15826
20240716,091100,15753212,727,728,728,724,1144
20240716,091000,14924906,728,725,728,724,3596
20240716,090900,12321098,728,727,728,725,852
20240716,090800,11703390,727,728,728,726,56
20240716,090700,11662678,728,724,729,724,673
20240716,090600,11174229,725,725,726,725,1433
20240716,090500,10135300,725,729,729,724,3750
20240716,090400,7414706,729,731,731,729,696
20240716,090300,6906270,729,731,731,729,32
20240716,090200,6882882,731,732,732,722,3529
20240716,090100,4325012,732,733,733,725,2217
20240716,090000,2713655,733,733,733,730,3704