stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240718,190200,163537954,718,718,718,718,477
20240718,190100,163537954,718,718,718,718,0
20240718,190000,163537954,718,718,718,718,0
20240718,185900,163537954,718,718,718,718,0
20240718,185800,163537954,718,718,718,718,0
20240718,185700,163537954,718,718,718,718,0
20240718,185600,163537954,718,718,718,718,0
20240718,185500,163537954,718,718,718,718,0
20240718,185400,163537954,718,718,718,718,0
20240718,185300,163537954,718,718,718,718,0
20240718,185200,163537954,718,718,718,718,0
20240718,185100,163537954,718,718,718,718,0
20240718,185000,163537954,718,718,718,718,0
20240718,184900,163537954,718,718,718,718,0
20240718,184800,163537954,718,718,718,718,0
20240718,184700,163537954,718,718,718,718,0
20240718,184600,163537954,718,718,718,718,0
20240718,184500,163537954,718,718,718,718,0
20240718,184400,163537954,718,718,718,718,0
20240718,184300,163537954,718,718,718,718,0
20240718,184200,163537954,718,718,718,718,0
20240718,184100,163537954,718,718,718,718,0
20240718,184000,163537954,718,718,718,718,0
20240718,183900,163537954,718,718,718,718,0
20240718,183800,163537954,718,718,718,718,0
20240718,183700,163537954,718,718,718,718,0
20240718,183600,163537954,718,718,718,718,0
20240718,183500,163537954,718,718,718,718,0
20240718,183400,163537954,718,718,718,718,0
20240718,183300,163537954,718,718,718,718,0
20240718,183200,163537954,718,718,718,718,477
20240718,183100,163537954,718,718,718,718,0
20240718,183000,163537954,718,718,718,718,0
20240718,182900,163537954,718,718,718,718,0
20240718,182800,163537954,718,718,718,718,0
20240718,182700,163537954,718,718,718,718,0
20240718,182600,163537954,718,718,718,718,0
20240718,182500,163537954,718,718,718,718,0
20240718,182400,163537954,718,718,718,718,0
20240718,182300,163537954,718,718,718,718,0
20240718,182200,163537954,718,718,718,718,0
20240718,182100,163537954,718,718,718,718,0
20240718,182000,163537954,718,718,718,718,0
20240718,181900,163537954,718,718,718,718,0
20240718,181800,163537954,718,718,718,718,0
20240718,181700,163537954,718,718,718,718,0
20240718,181600,163537954,718,718,718,718,0
20240718,181500,163537954,718,718,718,718,0
20240718,181400,163537954,718,718,718,718,0
20240718,181300,163537954,718,718,718,718,0
20240718,181200,163537954,718,718,718,718,0
20240718,181100,163537954,718,718,718,718,0
20240718,181000,163537954,718,718,718,718,0
20240718,180900,163537954,718,718,718,718,0
20240718,180800,163537954,718,718,718,718,0
20240718,180700,163537954,718,718,718,718,0
20240718,180600,163537954,718,718,718,718,0
20240718,180500,163537954,718,718,718,718,0
20240718,180400,163537954,718,718,718,718,0
20240718,180300,163537954,718,718,718,718,0
20240718,180200,163537954,718,718,718,718,477
20240718,180100,163537954,718,718,718,718,0
20240718,180000,163537954,718,718,718,718,0
20240718,175900,163537954,718,718,718,718,0
20240718,175800,163537954,718,718,718,718,0
20240718,175700,163537954,718,718,718,718,0
20240718,175600,163537954,718,718,718,718,0
20240718,175500,163537954,718,718,718,718,0
20240718,175400,163537954,718,718,718,718,0
20240718,175300,163537954,718,718,718,718,0
20240718,175200,163537954,718,718,718,718,0
20240718,175100,163537954,718,718,718,718,0
20240718,175000,163537954,718,718,718,718,0
20240718,174900,163537954,718,718,718,718,0
20240718,174800,163537954,718,718,718,718,0
20240718,174700,163537954,718,718,718,718,0
20240718,174600,163537954,718,718,718,718,0
20240718,174500,163537954,718,718,718,718,0
20240718,174400,163537954,718,718,718,718,0
20240718,174300,163537954,718,718,718,718,0
20240718,174200,163537954,718,718,718,718,0
20240718,174100,163537954,718,718,718,718,0
20240718,174000,163537954,718,718,718,718,0
20240718,173900,163537954,718,718,718,718,0
20240718,173800,163537954,718,718,718,718,0
20240718,173700,163537954,718,718,718,718,0
20240718,173600,163537954,718,718,718,718,0
20240718,173500,163537954,718,718,718,718,0
20240718,173400,163537954,718,718,718,718,0
20240718,173300,163537954,718,718,718,718,0
20240718,173200,163537954,718,718,718,718,477
20240718,173100,163537954,718,718,718,718,0
20240718,173000,163537954,718,718,718,718,0
20240718,172900,163537954,718,718,718,718,0
20240718,172800,163537954,718,718,718,718,0
20240718,172700,163537954,718,718,718,718,0
20240718,172600,163537954,718,718,718,718,0
20240718,172500,163537954,718,718,718,718,0
20240718,172400,163537954,718,718,718,718,0
20240718,172300,163537954,718,718,718,718,0
20240718,172200,163537954,718,718,718,718,0
20240718,172100,163537954,718,718,718,718,0
20240718,172000,163537954,718,718,718,718,0
20240718,171900,163537954,718,718,718,718,0
20240718,171800,163537954,718,718,718,718,0
20240718,171700,163537954,718,718,718,718,0
20240718,171600,163537954,718,718,718,718,0
20240718,171500,163537954,718,718,718,718,0
20240718,171400,163537954,718,718,718,718,0
20240718,171300,163537954,718,718,718,718,0
20240718,171200,163537954,718,718,718,718,0
20240718,171100,163537954,718,718,718,718,0
20240718,171000,163537954,718,718,718,718,0
20240718,170900,163537954,718,718,718,718,0
20240718,170800,163537954,718,718,718,718,0
20240718,170700,163537954,718,718,718,718,0
20240718,170600,163537954,718,718,718,718,0
20240718,170500,163537954,718,718,718,718,0
20240718,170400,163537954,718,718,718,718,0
20240718,170300,163537954,718,718,718,718,0
20240718,170200,163537954,718,718,718,718,477
20240718,170100,163537954,718,718,718,718,0
20240718,170000,163537954,718,718,718,718,0
20240718,165900,163537954,718,718,718,718,0
20240718,165800,163537954,718,718,718,718,0
20240718,165700,163537954,718,718,718,718,0
20240718,165600,163537954,718,718,718,718,0
20240718,165500,163537954,718,718,718,718,0
20240718,165400,163537954,718,718,718,718,0
20240718,165300,163537954,718,718,718,718,0
20240718,165200,163537954,718,718,718,718,0
20240718,165100,163537954,718,718,718,718,0
20240718,165000,163537954,718,718,718,718,0
20240718,164900,163537954,718,718,718,718,0
20240718,164800,163537954,718,718,718,718,0
20240718,164700,163537954,718,718,718,718,0
20240718,164600,163537954,718,718,718,718,0
20240718,164500,163537954,718,718,718,718,0
20240718,164400,163537954,718,718,718,718,0
20240718,164300,163537954,718,718,718,718,0
20240718,164200,163537954,718,718,718,718,0
20240718,164100,163537954,718,718,718,718,0
20240718,164000,163537954,718,718,718,718,0
20240718,163900,163537954,718,718,718,718,0
20240718,163800,163537954,718,718,718,718,0
20240718,163700,163537954,718,718,718,718,0
20240718,163600,163537954,718,718,718,718,0
20240718,163500,163537954,718,718,718,718,0
20240718,163400,163537954,718,718,718,718,0
20240718,163300,163537954,718,718,718,718,0
20240718,163200,163537954,718,718,718,718,477
20240718,163100,163537954,718,718,718,718,0
20240718,163000,163537954,718,718,718,718,0
20240718,162900,163537954,718,718,718,718,0
20240718,162800,163537954,718,718,718,718,0
20240718,162700,163537954,718,718,718,718,0
20240718,162600,163537954,718,718,718,718,0
20240718,162500,163537954,718,718,718,718,0
20240718,162400,163537954,718,718,718,718,0
20240718,162300,163537954,718,718,718,718,0
20240718,162200,163537954,718,718,718,718,0
20240718,162100,163537954,718,718,718,718,0
20240718,162000,163537954,718,718,718,718,0
20240718,161900,163537954,718,718,718,718,0
20240718,161800,163537954,718,718,718,718,0
20240718,161700,163537954,718,718,718,718,0
20240718,161600,163537954,718,718,718,718,0
20240718,161500,163537954,718,718,718,718,0
20240718,161400,163537954,718,718,718,718,0
20240718,161300,163537954,718,718,718,718,0
20240718,161200,163537954,718,718,718,718,0
20240718,161100,163537954,718,718,718,718,0
20240718,161000,163537954,718,718,718,718,0
20240718,160900,163537954,718,718,718,718,0
20240718,160800,163537954,718,718,718,718,0
20240718,160700,163537954,718,718,718,718,0
20240718,160600,163537954,718,718,718,718,0
20240718,160500,163537954,718,718,718,718,0
20240718,160400,163537954,718,718,718,718,0
20240718,160300,163537954,718,718,718,718,0
20240718,160200,163537954,718,718,718,718,477
20240718,160100,163537954,718,718,718,718,0
20240718,160000,163537954,718,718,718,718,0
20240718,155900,163537954,718,718,718,718,0
20240718,155800,163537954,718,718,718,718,0
20240718,155700,163537954,718,718,718,718,0
20240718,155600,163537954,718,718,718,718,0
20240718,155500,163537954,718,718,718,718,0
20240718,155400,163537954,718,718,718,718,0
20240718,155300,163537954,718,718,718,718,0
20240718,155200,163537954,718,718,718,718,0
20240718,155100,163537954,718,718,718,718,0
20240718,155000,163537954,718,718,718,718,0
20240718,154900,163537954,718,718,718,718,0
20240718,154800,163537954,718,718,718,718,0
20240718,154700,163537954,718,718,718,718,0
20240718,154600,163537954,718,718,718,718,0
20240718,154500,163537954,718,718,718,718,0
20240718,154400,163537954,718,718,718,718,0
20240718,154300,163537954,718,718,718,718,0
20240718,154200,163537954,718,718,718,718,0
20240718,154100,163537954,718,718,718,718,0
20240718,154000,163537954,718,718,718,718,0
20240718,153900,163537954,718,718,718,718,0
20240718,153800,163537954,718,718,718,718,0
20240718,153700,163537954,718,718,718,718,0
20240718,153600,163537954,718,718,718,718,0
20240718,153500,163537954,718,718,718,718,0
20240718,153400,163537954,718,718,718,718,0
20240718,153300,163537954,718,718,718,718,0
20240718,153200,163537954,718,718,718,718,477
20240718,153100,163537954,718,718,718,718,0
20240718,153000,163537954,718,718,718,718,477
20240718,152900,163195468,718,718,718,718,0
20240718,152800,163195468,718,718,718,718,0
20240718,152700,163195468,718,718,718,718,0
20240718,152600,163195468,718,718,718,718,0
20240718,152500,163195468,718,718,718,718,0
20240718,152400,163195468,718,718,718,718,0
20240718,152300,163195468,718,718,718,718,0
20240718,152200,163195468,718,718,718,718,0
20240718,152100,163195468,718,718,718,718,0
20240718,152000,163195468,718,718,718,718,0
20240718,151900,163195468,718,719,719,718,1220
20240718,151800,162319488,720,709,720,709,21221
20240718,151700,147153688,709,709,709,709,11
20240718,151600,147145889,709,711,711,708,2561
20240718,151500,145325195,711,711,711,711,87
20240718,151400,145263338,711,711,711,711,950
20240718,151300,144587888,711,710,711,710,1201
20240718,151200,143735107,709,708,709,708,406
20240718,151100,143447254,708,708,708,708,0
20240718,151000,143447254,708,709,709,708,2274
20240718,150900,141837238,709,709,709,709,0
20240718,150800,141837238,709,709,709,709,5
20240718,150700,141833693,708,708,708,708,327
20240718,150600,141602177,707,709,709,707,2309
20240718,150500,139969704,709,708,709,708,26
20240718,150400,139951295,708,707,708,707,180
20240718,150300,139823985,708,708,708,708,0
20240718,150200,139823985,708,708,708,708,1
20240718,150100,139823277,708,708,708,708,4324
20240718,150000,136761885,708,708,708,708,591
20240718,145900,136343457,708,708,708,708,1000
20240718,145800,135635457,709,709,709,709,2
20240718,145700,135634039,708,708,708,708,2121
20240718,145600,134132371,707,707,707,707,0
20240718,145500,134132371,707,707,707,707,2324
20240718,145400,132489303,707,708,708,707,22
20240718,145300,132473746,708,708,708,708,0
20240718,145200,132473746,708,708,708,708,0
20240718,145100,132473746,708,708,708,708,82
20240718,145000,132415690,708,708,708,708,190
20240718,144900,132281170,708,708,708,708,9
20240718,144800,132274798,708,708,708,708,227
20240718,144700,132114082,709,709,709,709,44
20240718,144600,132082886,709,709,709,709,10
20240718,144500,132075796,710,710,710,710,3
20240718,144400,132073666,707,707,707,707,0
20240718,144300,132073666,707,707,707,707,0
20240718,144200,132073666,707,707,707,707,100
20240718,144100,132002966,707,707,707,707,40
20240718,144000,131974686,710,710,710,710,0
20240718,143900,131974686,710,710,710,710,0
20240718,143800,131974686,710,710,710,710,32
20240718,143700,131951966,710,710,710,710,5
20240718,143600,131948416,710,710,710,710,0
20240718,143500,131948416,710,710,710,710,0
20240718,143400,131948416,710,710,710,710,10
20240718,143300,131941316,710,710,710,710,1
20240718,143200,131940606,707,709,709,707,3381
20240718,143100,129548207,710,710,710,710,1100
20240718,143000,128767207,710,710,710,710,0
20240718,142900,128767207,710,710,710,710,0
20240718,142800,128767207,710,710,710,710,30
20240718,142700,128745907,710,710,710,710,0
20240718,142600,128745907,710,710,710,710,0
20240718,142500,128745907,710,710,710,710,1
20240718,142400,128745197,707,707,707,707,23
20240718,142300,128728936,706,706,706,706,0
20240718,142200,128728936,706,706,706,706,0
20240718,142100,128728936,706,706,706,706,1531
20240718,142000,127648050,705,705,705,705,0
20240718,141900,127648050,705,705,705,705,717
20240718,141800,127142565,706,706,706,706,31
20240718,141700,127120679,706,707,707,706,1051
20240718,141600,126378193,707,707,707,707,13
20240718,141500,126369002,710,710,710,710,0
20240718,141400,126369002,710,708,710,707,38
20240718,141300,126342107,710,710,710,710,0
20240718,141200,126342107,710,710,710,710,0
20240718,141100,126342107,710,710,710,710,5
20240718,141000,126338557,710,710,710,710,0
20240718,140900,126338557,710,710,710,710,0
20240718,140800,126338557,710,710,710,710,0
20240718,140700,126338557,710,710,710,710,0
20240718,140600,126338557,710,710,710,710,0
20240718,140500,126338557,710,710,710,710,0
20240718,140400,126338557,710,710,710,710,0
20240718,140300,126338557,710,710,710,710,0
20240718,140200,126338557,710,710,710,710,0
20240718,140100,126338557,710,710,710,710,0
20240718,140000,126338557,710,710,710,710,0
20240718,135900,126338557,710,710,710,710,15
20240718,135800,126327907,710,710,710,710,0
20240718,135700,126327907,710,710,710,710,0
20240718,135600,126327907,710,710,710,710,1
20240718,135500,126327197,705,705,705,705,0
20240718,135400,126327197,705,705,705,705,0
20240718,135300,126327197,705,705,705,705,0
20240718,135200,126327197,705,705,705,705,0
20240718,135100,126327197,705,705,705,705,2672
20240718,135000,124443437,710,710,710,710,0
20240718,134900,124443437,710,709,710,709,3000
20240718,134800,122314047,711,711,711,711,0
20240718,134700,122314047,711,704,711,704,1606
20240718,134600,121182811,705,705,705,705,0
20240718,134500,121182811,705,705,705,705,71
20240718,134400,121132756,705,705,705,705,2
20240718,134300,121131346,705,705,705,705,541
20240718,134200,120749941,705,705,705,705,0
20240718,134100,120749941,705,705,705,705,0
20240718,134000,120749941,705,705,705,705,2
20240718,133900,120748531,706,709,709,706,1186
20240718,133800,119909099,707,709,709,707,969
20240718,133700,119223846,710,710,710,710,3
20240718,133600,119221716,711,711,711,711,2
20240718,133500,119220294,711,711,711,711,17
20240718,133400,119208207,711,711,711,711,1
20240718,133300,119207496,711,711,711,711,0
20240718,133200,119207496,711,711,711,711,0
20240718,133100,119207496,711,710,711,707,52
20240718,133000,119170578,711,711,711,711,6
20240718,132900,119166312,707,707,707,707,271
20240718,132800,118974715,707,707,707,707,0
20240718,132700,118974715,707,707,707,707,0
20240718,132600,118974715,707,707,707,707,0
20240718,132500,118974715,707,707,707,707,0
20240718,132400,118974715,707,707,707,707,1
20240718,132300,118974008,704,708,708,704,5001
20240718,132200,115453100,704,708,708,704,5200
20240718,132100,111787230,708,708,708,708,0
20240718,132000,111787230,708,708,708,708,1
20240718,131900,111786522,708,708,708,708,27
20240718,131800,111767406,708,708,708,708,1
20240718,131700,111766698,708,708,708,708,5
20240718,131600,111763158,708,708,708,708,5
20240718,131500,111759618,708,708,708,708,1
20240718,131400,111758910,708,708,708,708,0
20240718,131300,111758910,708,708,708,708,13
20240718,131200,111749706,708,708,708,708,0
20240718,131100,111749706,708,708,708,708,0
20240718,131000,111749706,708,708,708,708,0
20240718,130900,111749706,708,708,708,708,0
20240718,130800,111749706,708,708,708,708,0
20240718,130700,111749706,708,708,708,708,16
20240718,130600,111738378,708,708,708,708,2
20240718,130500,111736962,708,708,708,708,0
20240718,130400,111736962,708,705,708,705,11104
20240718,130300,103908639,705,706,706,705,7438
20240718,130200,98662899,709,709,709,709,0
20240718,130100,98662899,709,709,709,709,0
20240718,130000,98662899,709,706,709,706,1206
20240718,125900,97809460,708,708,708,708,6
20240718,125800,97805212,708,708,708,708,1
20240718,125700,97804504,706,708,708,706,9586
20240718,125600,91024970,710,710,710,710,0
20240718,125500,91024970,710,710,710,710,0
20240718,125400,91024970,710,710,710,710,0
20240718,125300,91024970,710,710,710,710,2
20240718,125200,91023550,711,711,711,711,0
20240718,125100,91023550,711,711,711,711,0
20240718,125000,91023550,711,711,711,711,0
20240718,124900,91023550,711,711,711,711,0
20240718,124800,91023550,711,709,711,709,102
20240718,124700,90951113,709,709,709,709,151
20240718,124600,90844054,709,709,709,709,75
20240718,124500,90790879,709,709,709,709,32
20240718,124400,90768191,709,709,709,709,5
20240718,124300,90764646,709,709,709,709,2
20240718,124200,90763228,709,709,709,709,60
20240718,124100,90720688,709,709,709,709,3264
20240718,124000,88406512,709,709,709,709,0
20240718,123900,88406512,709,709,709,709,0
20240718,123800,88406512,709,709,709,709,0
20240718,123700,88406512,709,709,709,709,0
20240718,123600,88406512,709,709,709,709,62
20240718,123500,88362554,709,710,710,709,243
20240718,123400,88190138,710,710,710,710,148
20240718,123300,88085058,710,710,710,710,107
20240718,123200,88009088,710,710,710,710,0
20240718,123100,88009088,710,710,710,710,0
20240718,123000,88009088,710,710,710,710,146
20240718,122900,87905428,710,710,710,710,5
20240718,122800,87901878,710,710,710,710,2
20240718,122700,87900458,709,709,709,709,0
20240718,122600,87900458,709,709,709,709,0
20240718,122500,87900458,709,709,709,709,0
20240718,122400,87900458,709,709,709,709,1000
20240718,122300,87191458,709,709,709,709,1728
20240718,122200,85966306,708,708,708,708,215
20240718,122100,85814086,709,709,709,709,10
20240718,122000,85806996,710,710,710,708,126
20240718,121900,85717538,709,709,709,709,575
20240718,121800,85309863,710,710,710,710,6
20240718,121700,85305603,710,710,710,710,20
20240718,121600,85291403,710,710,710,710,0
20240718,121500,85291403,710,710,710,710,1
20240718,121400,85290693,710,710,710,708,556
20240718,121300,84897023,713,713,713,713,1
20240718,121200,84896310,712,712,712,712,0
20240718,121100,84896310,712,712,712,712,0
20240718,121000,84896310,712,712,712,712,0
20240718,120900,84896310,712,712,712,712,103
20240718,120800,84822974,707,707,707,707,0
20240718,120700,84822974,707,710,710,707,1928
20240718,120600,83458190,712,712,712,712,0
20240718,120500,83458190,712,712,712,712,1
20240718,120400,83457478,710,712,712,710,1702
20240718,120300,82248054,712,712,712,712,10
20240718,120200,82240934,712,712,712,712,0
20240718,120100,82240934,712,712,712,712,0
20240718,120000,82240934,712,712,712,712,0
20240718,115900,82240934,712,712,712,712,0
20240718,115800,82240934,712,712,712,712,4
20240718,115700,82238086,712,712,712,712,396
20240718,115600,81956134,712,712,712,712,0
20240718,115500,81956134,712,712,712,712,147
20240718,115400,81851470,710,712,712,710,25
20240718,115300,81833706,712,712,712,712,131
20240718,115200,81740434,712,712,712,712,25
20240718,115100,81722634,712,712,712,712,0
20240718,115000,81722634,712,712,712,712,3
20240718,114900,81720498,712,712,712,712,1
20240718,114800,81719786,710,710,710,710,0
20240718,114700,81719786,710,710,710,710,0
20240718,114600,81719786,710,710,710,710,0
20240718,114500,81719786,710,710,710,710,33
20240718,114400,81696356,710,710,710,710,0
20240718,114300,81696356,710,710,710,710,0
20240718,114200,81696356,710,710,710,710,200
20240718,114100,81554356,712,712,712,712,10
20240718,114000,81547236,710,710,710,710,1846
20240718,113900,80236576,710,710,710,710,507
20240718,113800,79876606,708,708,708,708,0
20240718,113700,79876606,708,708,708,708,10
20240718,113600,79869526,708,708,708,708,16
20240718,113500,79858198,708,708,708,708,3
20240718,113400,79856074,707,707,707,707,0
20240718,113300,79856074,707,707,707,707,0
20240718,113200,79856074,707,707,707,707,0
20240718,113100,79856074,707,707,707,707,252
20240718,113000,79677910,710,707,710,707,2870
20240718,112900,77648817,707,708,708,707,502
20240718,112800,77293772,710,710,710,710,1
20240718,112700,77293062,708,708,708,708,0
20240718,112600,77293062,708,709,709,708,1935
20240718,112500,75922832,710,710,710,710,150
20240718,112400,75816332,710,710,710,710,280
20240718,112300,75617532,710,710,710,710,0
20240718,112200,75617532,710,710,710,710,5
20240718,112100,75613982,710,710,710,710,0
20240718,112000,75613982,710,710,710,710,0
20240718,111900,75613982,710,710,710,710,5
20240718,111800,75610432,710,710,710,710,0
20240718,111700,75610432,710,710,710,710,16
20240718,111600,75599072,710,710,710,710,0
20240718,111500,75599072,710,710,710,710,9
20240718,111400,75592682,710,710,710,710,198
20240718,111300,75452102,710,710,710,710,23
20240718,111200,75435772,710,710,710,710,0
20240718,111100,75435772,710,710,710,710,0
20240718,111000,75435772,710,710,710,710,5
20240718,110900,75432222,709,709,709,709,8079
20240718,110800,69704211,709,709,709,709,106
20240718,110700,69629057,709,709,709,709,0
20240718,110600,69629057,709,709,709,709,0
20240718,110500,69629057,709,709,709,709,3
20240718,110400,69626930,709,709,709,709,0
20240718,110300,69626930,709,709,709,709,50
20240718,110200,69591480,709,708,709,708,200
20240718,110100,69449720,709,708,709,708,340
20240718,110000,69208760,709,709,709,709,1026
20240718,105900,68481326,709,709,709,709,0
20240718,105800,68481326,709,709,709,709,3510
20240718,105700,65992736,709,709,709,709,100
20240718,105600,65921836,709,709,709,709,3
20240718,105500,65919709,709,709,709,707,283
20240718,105400,65719460,709,709,709,709,8
20240718,105300,65713788,709,709,709,709,11
20240718,105200,65705989,707,709,709,707,679
20240718,105100,65225920,708,709,709,708,67
20240718,105000,65178474,709,707,709,707,107
20240718,104900,65102822,709,708,709,707,432
20240718,104800,64797348,709,709,709,709,17
20240718,104700,64785295,709,709,709,709,1
20240718,104600,64784586,708,708,708,708,264
20240718,104500,64597674,709,709,709,709,3
20240718,104400,64595547,709,709,709,708,510
20240718,104300,64234459,710,710,710,710,0
20240718,104200,64234459,710,710,710,710,16
20240718,104100,64223099,710,710,710,710,7
20240718,104000,64218129,710,710,710,710,0
20240718,103900,64218129,710,710,710,710,2
20240718,103800,64216709,710,710,710,708,10
20240718,103700,64209619,708,708,708,708,69
20240718,103600,64160767,708,708,708,708,1
20240718,103500,64160059,708,708,708,708,533
20240718,103400,63782695,708,708,708,708,71
20240718,103300,63732427,708,708,708,708,6
20240718,103200,63728179,707,707,707,707,26
20240718,103100,63709797,707,707,707,707,0
20240718,103000,63709797,707,708,708,707,1783
20240718,102900,62448992,709,709,709,709,0
20240718,102800,62448992,709,709,709,709,650
20240718,102700,61988142,709,709,709,709,0
20240718,102600,61988142,709,709,709,709,6
20240718,102500,61983888,709,709,709,709,35
20240718,102400,61959073,708,708,708,708,0
20240718,102300,61959073,708,708,708,708,0
20240718,102200,61959073,708,709,709,708,2202
20240718,102100,60399691,709,709,709,709,0
20240718,102000,60399691,709,709,709,709,0
20240718,101900,60399691,709,709,709,709,3
20240718,101800,60397564,709,709,709,709,883
20240718,101700,59771517,709,709,709,709,41
20240718,101600,59742448,709,710,710,709,371
20240718,101500,59479264,710,710,710,710,10
20240718,101400,59472164,710,710,710,710,68
20240718,101300,59423884,710,710,710,710,1
20240718,101200,59423174,710,709,710,709,503
20240718,101100,59066544,710,710,710,710,0
20240718,101000,59066544,710,710,710,710,21
20240718,100900,59051634,710,710,710,710,814
20240718,100800,58473694,710,710,710,710,219
20240718,100700,58318204,710,711,711,710,1840
20240718,100600,57011207,714,712,714,711,1963
20240718,100500,55614054,714,714,714,714,19
20240718,100400,55600488,714,714,714,714,4
20240718,100300,55597632,714,714,714,714,37
20240718,100200,55571214,712,714,714,712,101
20240718,100100,55499288,714,714,714,712,12
20240718,100000,55490738,714,714,714,714,59
20240718,095900,55448612,713,713,713,713,499
20240718,095800,55092825,713,714,714,713,42
20240718,095700,55062845,714,714,714,714,10
20240718,095600,55055705,714,714,714,714,33
20240718,095500,55032143,714,714,714,714,22
20240718,095400,55016435,714,714,714,714,20
20240718,095300,55002155,714,714,714,714,1
20240718,095200,55001441,714,714,714,714,0
20240718,095100,55001441,714,714,714,714,148
20240718,095000,54895769,714,714,714,714,0
20240718,094900,54895769,714,714,714,714,0
20240718,094800,54895769,714,710,714,710,316
20240718,094700,54671405,710,710,710,710,80
20240718,094600,54614605,715,715,715,715,0
20240718,094500,54614605,715,715,715,715,0
20240718,094400,54614605,715,715,715,715,2
20240718,094300,54613175,709,712,712,709,7672
20240718,094200,49164579,713,713,713,713,100
20240718,094100,49093279,714,714,714,713,187
20240718,094000,48959900,715,715,715,715,0
20240718,093900,48959900,715,715,715,715,1
20240718,093800,48959185,715,715,715,715,1
20240718,093700,48958470,715,715,715,715,105
20240718,093600,48883395,715,715,715,715,10
20240718,093500,48876245,714,715,715,714,198
20240718,093400,48734676,715,715,715,715,30
20240718,093300,48713226,715,714,715,714,443
20240718,093200,48396922,714,714,714,714,1559
20240718,093100,47283796,714,715,715,714,317
20240718,093000,47057441,715,713,715,713,191
20240718,092900,46921161,713,715,715,713,105
20240718,092800,46846294,710,715,715,710,2769
20240718,092700,44879644,712,712,712,712,0
20240718,092600,44879644,712,714,714,712,1222
20240718,092500,44009519,715,715,715,715,1
20240718,092400,44008804,715,715,715,715,0
20240718,092300,44008804,715,715,715,715,457
20240718,092200,43682049,715,715,715,715,2556
20240718,092100,41854509,715,715,715,715,4
20240718,092000,41851649,715,716,716,715,4818
20240718,091900,38405184,716,716,717,716,4245
20240718,091800,35365663,717,715,717,715,1593
20240718,091700,34225068,718,718,718,718,2
20240718,091600,34223632,718,718,718,718,0
20240718,091500,34223632,718,718,718,712,262
20240718,091400,34037070,711,718,718,711,7220
20240718,091300,28902368,719,718,719,718,221
20240718,091200,28743489,719,719,719,719,18
20240718,091100,28730547,719,719,719,719,269
20240718,091000,28537136,720,715,720,715,22
20240718,090900,28521391,716,715,716,715,20000
20240718,090800,14210376,715,715,715,715,19
20240718,090700,14196791,715,715,715,715,0
20240718,090600,14196791,715,715,715,715,21
20240718,090500,14181776,713,715,715,713,43
20240718,090400,14151080,715,715,715,715,0
20240718,090300,14151080,715,715,716,714,43
20240718,090200,14120349,716,714,716,703,14064
20240718,090100,4096796,714,710,714,710,550
20240718,090000,3706204,710,710,714,710,5220