stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,191200,44677166,737,737,737,737,2574
20240705,191100,44677166,737,737,737,737,0
20240705,191000,44677166,737,737,737,737,0
20240705,190900,44677166,737,737,737,737,0
20240705,190800,44677166,737,737,737,737,0
20240705,190700,44677166,737,737,737,737,0
20240705,190600,44677166,737,737,737,737,0
20240705,190500,44677166,737,737,737,737,0
20240705,190400,44677166,737,737,737,737,0
20240705,190300,44677166,737,737,737,737,0
20240705,190200,44677166,737,737,737,737,0
20240705,190100,44677166,737,737,737,737,0
20240705,190000,44677166,737,737,737,737,0
20240705,185900,44677166,737,737,737,737,0
20240705,185800,44677166,737,737,737,737,0
20240705,185700,44677166,737,737,737,737,0
20240705,185600,44677166,737,737,737,737,0
20240705,185500,44677166,737,737,737,737,0
20240705,185400,44677166,737,737,737,737,0
20240705,185300,44677166,737,737,737,737,0
20240705,185200,44677166,737,737,737,737,0
20240705,185100,44677166,737,737,737,737,0
20240705,185000,44677166,737,737,737,737,0
20240705,184900,44677166,737,737,737,737,0
20240705,184800,44677166,737,737,737,737,0
20240705,184700,44677166,737,737,737,737,0
20240705,184600,44677166,737,737,737,737,0
20240705,184500,44677166,737,737,737,737,0
20240705,184400,44677166,737,737,737,737,0
20240705,184300,44677166,737,737,737,737,0
20240705,184200,44677166,737,737,737,737,2574
20240705,184100,44677166,737,737,737,737,0
20240705,184000,44677166,737,737,737,737,0
20240705,183900,44677166,737,737,737,737,0
20240705,183800,44677166,737,737,737,737,0
20240705,183700,44677166,737,737,737,737,0
20240705,183600,44677166,737,737,737,737,0
20240705,183500,44677166,737,737,737,737,0
20240705,183400,44677166,737,737,737,737,0
20240705,183300,44677166,737,737,737,737,0
20240705,183200,44677166,737,737,737,737,0
20240705,183100,44677166,737,737,737,737,0
20240705,183000,44677166,737,737,737,737,0
20240705,182900,44677166,737,737,737,737,0
20240705,182800,44677166,737,737,737,737,0
20240705,182700,44677166,737,737,737,737,0
20240705,182600,44677166,737,737,737,737,0
20240705,182500,44677166,737,737,737,737,0
20240705,182400,44677166,737,737,737,737,0
20240705,182300,44677166,737,737,737,737,0
20240705,182200,44677166,737,737,737,737,0
20240705,182100,44677166,737,737,737,737,0
20240705,182000,44677166,737,737,737,737,0
20240705,181900,44677166,737,737,737,737,0
20240705,181800,44677166,737,737,737,737,0
20240705,181700,44677166,737,737,737,737,0
20240705,181600,44677166,737,737,737,737,0
20240705,181500,44677166,737,737,737,737,0
20240705,181400,44677166,737,737,737,737,0
20240705,181300,44677166,737,737,737,737,0
20240705,181200,44677166,737,737,737,737,2574
20240705,181100,44677166,737,737,737,737,0
20240705,181000,44677166,737,737,737,737,0
20240705,180900,44677166,737,737,737,737,0
20240705,180800,44677166,737,737,737,737,0
20240705,180700,44677166,737,737,737,737,0
20240705,180600,44677166,737,737,737,737,0
20240705,180500,44677166,737,737,737,737,0
20240705,180400,44677166,737,737,737,737,0
20240705,180300,44677166,737,737,737,737,0
20240705,180200,44677166,737,737,737,737,0
20240705,180100,44677166,737,737,737,737,0
20240705,180000,44677166,737,737,737,737,0
20240705,175900,44677166,737,737,737,737,0
20240705,175800,44677166,737,737,737,737,0
20240705,175700,44677166,737,737,737,737,0
20240705,175600,44677166,737,737,737,737,0
20240705,175500,44677166,737,737,737,737,0
20240705,175400,44677166,737,737,737,737,0
20240705,175300,44677166,737,737,737,737,0
20240705,175200,44677166,737,737,737,737,0
20240705,175100,44677166,737,737,737,737,0
20240705,175000,44677166,737,737,737,737,0
20240705,174900,44677166,737,737,737,737,0
20240705,174800,44677166,737,737,737,737,0
20240705,174700,44677166,737,737,737,737,0
20240705,174600,44677166,737,737,737,737,0
20240705,174500,44677166,737,737,737,737,0
20240705,174400,44677166,737,737,737,737,0
20240705,174300,44677166,737,737,737,737,0
20240705,174200,44677166,737,737,737,737,2574
20240705,174100,44677166,737,737,737,737,0
20240705,174000,44677166,737,737,737,737,0
20240705,173900,44677166,737,737,737,737,0
20240705,173800,44677166,737,737,737,737,0
20240705,173700,44677166,737,737,737,737,0
20240705,173600,44677166,737,737,737,737,0
20240705,173500,44677166,737,737,737,737,0
20240705,173400,44677166,737,737,737,737,0
20240705,173300,44677166,737,737,737,737,0
20240705,173200,44677166,737,737,737,737,0
20240705,173100,44677166,737,737,737,737,0
20240705,173000,44677166,737,737,737,737,0
20240705,172900,44677166,737,737,737,737,0
20240705,172800,44677166,737,737,737,737,0
20240705,172700,44677166,737,737,737,737,0
20240705,172600,44677166,737,737,737,737,0
20240705,172500,44677166,737,737,737,737,0
20240705,172400,44677166,737,737,737,737,0
20240705,172300,44677166,737,737,737,737,0
20240705,172200,44677166,737,737,737,737,0
20240705,172100,44677166,737,737,737,737,0
20240705,172000,44677166,737,737,737,737,0
20240705,171900,44677166,737,737,737,737,0
20240705,171800,44677166,737,737,737,737,0
20240705,171700,44677166,737,737,737,737,0
20240705,171600,44677166,737,737,737,737,0
20240705,171500,44677166,737,737,737,737,0
20240705,171400,44677166,737,737,737,737,0
20240705,171300,44677166,737,737,737,737,0
20240705,171200,44677166,737,737,737,737,2574
20240705,171100,44677166,737,737,737,737,0
20240705,171000,44677166,737,737,737,737,0
20240705,170900,44677166,737,737,737,737,0
20240705,170800,44677166,737,737,737,737,0
20240705,170700,44677166,737,737,737,737,0
20240705,170600,44677166,737,737,737,737,0
20240705,170500,44677166,737,737,737,737,0
20240705,170400,44677166,737,737,737,737,0
20240705,170300,44677166,737,737,737,737,0
20240705,170200,44677166,737,737,737,737,0
20240705,170100,44677166,737,737,737,737,0
20240705,170000,44677166,737,737,737,737,0
20240705,165900,44677166,737,737,737,737,0
20240705,165800,44677166,737,737,737,737,0
20240705,165700,44677166,737,737,737,737,0
20240705,165600,44677166,737,737,737,737,0
20240705,165500,44677166,737,737,737,737,0
20240705,165400,44677166,737,737,737,737,0
20240705,165300,44677166,737,737,737,737,0
20240705,165200,44677166,737,737,737,737,0
20240705,165100,44677166,737,737,737,737,0
20240705,165000,44677166,737,737,737,737,0
20240705,164900,44677166,737,737,737,737,0
20240705,164800,44677166,737,737,737,737,0
20240705,164700,44677166,737,737,737,737,0
20240705,164600,44677166,737,737,737,737,0
20240705,164500,44677166,737,737,737,737,0
20240705,164400,44677166,737,737,737,737,0
20240705,164300,44677166,737,737,737,737,0
20240705,164200,44677166,737,737,737,737,2574
20240705,164100,44677166,737,737,737,737,0
20240705,164000,44677166,737,737,737,737,0
20240705,163900,44677166,737,737,737,737,0
20240705,163800,44677166,737,737,737,737,0
20240705,163700,44677166,737,737,737,737,0
20240705,163600,44677166,737,737,737,737,0
20240705,163500,44677166,737,737,737,737,0
20240705,163400,44677166,737,737,737,737,0
20240705,163300,44677166,737,737,737,737,0
20240705,163200,44677166,737,737,737,737,0
20240705,163100,44677166,737,737,737,737,0
20240705,163000,44677166,737,737,737,737,0
20240705,162900,44677166,737,737,737,737,0
20240705,162800,44677166,737,737,737,737,0
20240705,162700,44677166,737,737,737,737,0
20240705,162600,44677166,737,737,737,737,0
20240705,162500,44677166,737,737,737,737,0
20240705,162400,44677166,737,737,737,737,0
20240705,162300,44677166,737,737,737,737,0
20240705,162200,44677166,737,737,737,737,0
20240705,162100,44677166,737,737,737,737,0
20240705,162000,44677166,737,737,737,737,0
20240705,161900,44677166,737,737,737,737,0
20240705,161800,44677166,737,737,737,737,0
20240705,161700,44677166,737,737,737,737,0
20240705,161600,44677166,737,737,737,737,0
20240705,161500,44677166,737,737,737,737,0
20240705,161400,44677166,737,737,737,737,0
20240705,161300,44677166,737,737,737,737,0
20240705,161200,44677166,737,737,737,737,2574
20240705,161100,44677166,737,737,737,737,0
20240705,161000,44677166,737,737,737,737,0
20240705,160900,44677166,737,737,737,737,0
20240705,160800,44677166,737,737,737,737,0
20240705,160700,44677166,737,737,737,737,0
20240705,160600,44677166,737,737,737,737,0
20240705,160500,44677166,737,737,737,737,0
20240705,160400,44677166,737,737,737,737,0
20240705,160300,44677166,737,737,737,737,0
20240705,160200,44677166,737,737,737,737,0
20240705,160100,44677166,737,737,737,737,0
20240705,160000,44677166,737,737,737,737,0
20240705,155900,44677166,737,737,737,737,0
20240705,155800,44677166,737,737,737,737,0
20240705,155700,44677166,737,737,737,737,0
20240705,155600,44677166,737,737,737,737,0
20240705,155500,44677166,737,737,737,737,0
20240705,155400,44677166,737,737,737,737,0
20240705,155300,44677166,737,737,737,737,0
20240705,155200,44677166,737,737,737,737,0
20240705,155100,44677166,737,737,737,737,0
20240705,155000,44677166,737,737,737,737,0
20240705,154900,44677166,737,737,737,737,0
20240705,154800,44677166,737,737,737,737,0
20240705,154700,44677166,737,737,737,737,0
20240705,154600,44677166,737,737,737,737,0
20240705,154500,44677166,737,737,737,737,0
20240705,154400,44677166,737,737,737,737,0
20240705,154300,44677166,737,737,737,737,0
20240705,154200,44677166,737,737,737,737,2574
20240705,154100,44677166,737,737,737,737,0
20240705,154000,44677166,737,737,737,737,0
20240705,153900,44677166,737,737,737,737,0
20240705,153800,44677166,737,737,737,737,0
20240705,153700,44677166,737,737,737,737,0
20240705,153600,44677166,737,737,737,737,0
20240705,153500,44677166,737,737,737,737,0
20240705,153400,44677166,737,737,737,737,0
20240705,153300,44677166,737,737,737,737,0
20240705,153200,44677166,737,737,737,737,0
20240705,153100,44677166,737,737,737,737,0
20240705,153000,44677166,737,737,737,737,2574
20240705,152900,42780128,738,738,738,738,0
20240705,152800,42780128,738,738,738,738,0
20240705,152700,42780128,738,738,738,738,0
20240705,152600,42780128,738,738,738,738,0
20240705,152500,42780128,738,738,738,738,0
20240705,152400,42780128,738,738,738,738,0
20240705,152300,42780128,738,738,738,738,0
20240705,152200,42780128,738,738,738,738,0
20240705,152100,42780128,738,738,738,738,0
20240705,152000,42780128,738,738,738,738,0
20240705,151900,42780128,738,738,738,738,20
20240705,151800,42765368,737,737,737,737,7
20240705,151700,42760209,738,738,738,738,6
20240705,151600,42755781,738,738,738,738,3
20240705,151500,42753567,738,738,738,737,7
20240705,151400,42748402,738,738,738,738,1
20240705,151300,42747664,738,738,738,738,7557
20240705,151200,37170598,739,739,739,739,0
20240705,151100,37170598,739,739,739,739,0
20240705,151000,37170598,739,739,739,739,28
20240705,150900,37149906,738,738,738,738,0
20240705,150800,37149906,738,738,738,738,1
20240705,150700,37149168,739,739,739,739,1000
20240705,150600,36410168,739,739,739,739,0
20240705,150500,36410168,739,739,739,739,0
20240705,150400,36410168,739,739,739,739,1000
20240705,150300,35671168,739,739,739,739,0
20240705,150200,35671168,739,739,739,739,0
20240705,150100,35671168,739,739,739,739,5
20240705,150000,35667473,738,738,738,738,0
20240705,145900,35667473,738,738,738,738,0
20240705,145800,35667473,738,738,738,738,0
20240705,145700,35667473,738,738,738,738,0
20240705,145600,35667473,738,738,738,738,100
20240705,145500,35593673,738,739,739,738,74
20240705,145400,35538988,739,739,739,739,0
20240705,145300,35538988,739,739,739,739,0
20240705,145200,35538988,739,739,739,739,0
20240705,145100,35538988,739,739,739,739,3
20240705,145000,35536771,739,739,739,739,0
20240705,144900,35536771,739,739,739,739,0
20240705,144800,35536771,739,739,739,739,0
20240705,144700,35536771,739,739,739,738,52
20240705,144600,35498344,739,739,739,739,98
20240705,144500,35425922,739,739,739,739,0
20240705,144400,35425922,739,739,739,739,0
20240705,144300,35425922,739,739,739,739,1
20240705,144200,35425183,739,739,739,739,0
20240705,144100,35425183,739,739,739,739,0
20240705,144000,35425183,739,739,739,739,20
20240705,143900,35410403,739,739,739,739,2
20240705,143800,35408925,739,739,739,739,5
20240705,143700,35405230,739,739,740,739,13
20240705,143600,35395613,739,739,739,739,50
20240705,143500,35358663,739,739,739,739,5
20240705,143400,35354968,739,739,739,739,1
20240705,143300,35354229,740,740,740,740,0
20240705,143200,35354229,740,740,740,740,0
20240705,143100,35354229,740,740,740,740,0
20240705,143000,35354229,740,740,740,740,0
20240705,142900,35354229,740,740,740,740,0
20240705,142800,35354229,740,740,740,740,10
20240705,142700,35346829,740,740,740,740,0
20240705,142600,35346829,740,740,740,740,0
20240705,142500,35346829,740,740,740,740,0
20240705,142400,35346829,740,740,740,740,0
20240705,142300,35346829,740,740,740,740,10
20240705,142200,35339429,739,739,739,739,4
20240705,142100,35336473,739,739,739,739,2
20240705,142000,35334995,738,739,739,738,5
20240705,141900,35331301,738,738,738,738,0
20240705,141800,35331301,738,738,738,738,1000
20240705,141700,34593301,739,740,740,739,15
20240705,141600,34582211,739,739,739,739,20
20240705,141500,34567431,740,740,740,740,0
20240705,141400,34567431,740,740,740,740,0
20240705,141300,34567431,740,740,740,740,0
20240705,141200,34567431,740,740,740,740,0
20240705,141100,34567431,740,740,740,740,1
20240705,141000,34566691,738,738,738,738,1
20240705,140900,34565953,738,739,739,738,974
20240705,140800,33846899,739,739,739,739,0
20240705,140700,33846899,739,739,739,739,0
20240705,140600,33846899,739,739,739,739,0
20240705,140500,33846899,739,739,739,739,0
20240705,140400,33846899,739,739,739,739,106
20240705,140300,33768565,740,740,740,740,0
20240705,140200,33768565,740,740,740,740,0
20240705,140100,33768565,740,740,740,740,0
20240705,140000,33768565,740,740,740,740,3527
20240705,135900,31158585,741,741,741,741,4
20240705,135800,31155621,741,741,741,741,0
20240705,135700,31155621,741,741,741,741,0
20240705,135600,31155621,741,741,741,741,0
20240705,135500,31155621,741,741,741,741,0
20240705,135400,31155621,741,741,741,741,0
20240705,135300,31155621,741,741,741,741,20
20240705,135200,31140801,741,741,741,741,0
20240705,135100,31140801,741,741,741,741,1
20240705,135000,31140060,740,741,741,740,503
20240705,134900,30767837,741,741,741,741,0
20240705,134800,30767837,741,741,741,741,0
20240705,134700,30767837,741,741,741,741,0
20240705,134600,30767837,741,741,741,741,0
20240705,134500,30767837,741,741,741,741,0
20240705,134400,30767837,741,741,741,741,0
20240705,134300,30767837,741,741,741,741,0
20240705,134200,30767837,741,741,741,741,0
20240705,134100,30767837,741,741,741,741,0
20240705,134000,30767837,741,741,741,741,0
20240705,133900,30767837,741,741,741,741,0
20240705,133800,30767837,741,741,741,741,300
20240705,133700,30545537,741,741,741,741,0
20240705,133600,30545537,741,741,741,741,12
20240705,133500,30536645,742,742,742,742,0
20240705,133400,30536645,742,742,742,742,0
20240705,133300,30536645,742,741,742,741,55
20240705,133200,30495889,740,740,740,740,0
20240705,133100,30495889,740,740,740,740,0
20240705,133000,30495889,740,740,740,740,0
20240705,132900,30495889,740,740,740,740,0
20240705,132800,30495889,740,740,740,740,1
20240705,132700,30495149,741,741,741,741,0
20240705,132600,30495149,741,741,741,741,0
20240705,132500,30495149,741,741,741,741,10
20240705,132400,30487739,742,742,742,742,0
20240705,132300,30487739,742,742,742,742,0
20240705,132200,30487739,742,742,742,742,2
20240705,132100,30486255,742,742,742,742,0
20240705,132000,30486255,742,742,742,742,0
20240705,131900,30486255,742,742,742,742,0
20240705,131800,30486255,742,742,742,742,0
20240705,131700,30486255,742,742,742,742,0
20240705,131600,30486255,742,742,742,742,5
20240705,131500,30482545,742,742,742,742,23
20240705,131400,30465479,742,742,742,742,0
20240705,131300,30465479,742,742,742,742,3
20240705,131200,30463253,741,741,741,741,2
20240705,131100,30461771,741,741,741,741,0
20240705,131000,30461771,741,741,741,741,0
20240705,130900,30461771,741,741,741,741,1
20240705,130800,30461030,741,741,741,741,0
20240705,130700,30461030,741,741,741,741,0
20240705,130600,30461030,741,741,741,741,0
20240705,130500,30461030,741,741,741,741,0
20240705,130400,30461030,741,741,741,741,0
20240705,130300,30461030,741,741,741,741,0
20240705,130200,30461030,741,741,741,741,0
20240705,130100,30461030,741,741,741,741,20
20240705,130000,30446210,742,742,742,742,0
20240705,125900,30446210,742,742,742,742,0
20240705,125800,30446210,742,742,742,742,1
20240705,125700,30445468,741,741,741,741,0
20240705,125600,30445468,741,741,741,741,1
20240705,125500,30444727,741,741,741,741,0
20240705,125400,30444727,741,741,741,741,979
20240705,125300,29719288,741,740,741,740,201
20240705,125200,29570348,740,740,740,740,0
20240705,125100,29570348,740,740,740,740,8062
20240705,125000,23604468,738,738,738,738,1
20240705,124900,23603730,740,740,740,740,5
20240705,124800,23600030,740,740,740,740,6
20240705,124700,23595590,740,740,740,740,0
20240705,124600,23595590,740,740,740,740,0
20240705,124500,23595590,740,740,740,740,0
20240705,124400,23595590,740,740,740,740,0
20240705,124300,23595590,740,740,740,740,0
20240705,124200,23595590,740,740,740,740,0
20240705,124100,23595590,740,740,740,740,10
20240705,124000,23588190,739,739,739,739,677
20240705,123900,23087887,740,740,740,740,0
20240705,123800,23087887,740,740,740,740,0
20240705,123700,23087887,740,740,740,740,1000
20240705,123600,22347887,740,740,740,740,0
20240705,123500,22347887,740,740,740,740,1
20240705,123400,22347147,740,740,740,740,10
20240705,123300,22339747,739,739,739,739,16
20240705,123200,22327923,739,739,739,739,2002
20240705,123100,20848445,740,740,740,740,0
20240705,123000,20848445,740,740,740,740,8
20240705,122900,20842525,740,740,740,740,13
20240705,122800,20832905,739,739,739,739,0
20240705,122700,20832905,739,739,739,739,0
20240705,122600,20832905,739,739,739,739,0
20240705,122500,20832905,739,739,739,739,0
20240705,122400,20832905,739,739,739,739,0
20240705,122300,20832905,739,739,739,739,0
20240705,122200,20832905,739,739,739,739,15
20240705,122100,20821820,739,739,739,739,0
20240705,122000,20821820,739,739,739,739,0
20240705,121900,20821820,739,739,739,739,85
20240705,121800,20759005,739,739,739,739,0
20240705,121700,20759005,739,739,739,739,0
20240705,121600,20759005,739,739,739,739,0
20240705,121500,20759005,739,739,739,739,0
20240705,121400,20759005,739,739,739,739,0
20240705,121300,20759005,739,739,739,739,0
20240705,121200,20759005,739,739,739,739,0
20240705,121100,20759005,739,739,739,739,0
20240705,121000,20759005,739,739,739,739,0
20240705,120900,20759005,739,739,739,739,0
20240705,120800,20759005,739,739,739,739,0
20240705,120700,20759005,739,739,739,739,0
20240705,120600,20759005,739,739,739,739,0
20240705,120500,20759005,739,739,739,739,0
20240705,120400,20759005,739,739,739,739,0
20240705,120300,20759005,739,739,739,739,66
20240705,120200,20710231,739,739,739,739,0
20240705,120100,20710231,739,739,739,739,60
20240705,120000,20665891,739,739,739,739,1
20240705,115900,20665152,738,738,738,738,1
20240705,115800,20664414,738,739,739,738,455
20240705,115700,20328619,738,739,739,738,151
20240705,115600,20217080,738,738,738,738,0
20240705,115500,20217080,738,738,738,738,0
20240705,115400,20217080,738,738,738,738,27
20240705,115300,20197154,739,739,739,739,0
20240705,115200,20197154,739,739,739,739,0
20240705,115100,20197154,739,739,739,739,0
20240705,115000,20197154,739,739,739,739,0
20240705,114900,20197154,739,739,739,739,330
20240705,114800,19953284,738,738,738,738,0
20240705,114700,19953284,738,738,738,738,0
20240705,114600,19953284,738,738,738,738,104
20240705,114500,19876532,739,739,739,739,0
20240705,114400,19876532,739,739,739,739,0
20240705,114300,19876532,739,739,739,739,0
20240705,114200,19876532,739,739,739,739,444
20240705,114100,19548416,739,739,739,739,570
20240705,114000,19127186,739,739,739,739,1
20240705,113900,19126447,738,738,738,738,0
20240705,113800,19126447,738,738,738,738,0
20240705,113700,19126447,738,738,738,738,1356
20240705,113600,18125719,738,738,738,738,0
20240705,113500,18125719,738,738,738,738,0
20240705,113400,18125719,738,738,738,738,0
20240705,113300,18125719,738,738,738,738,50
20240705,113200,18088819,737,738,738,737,3
20240705,113100,18086606,738,738,738,738,1
20240705,113000,18085868,737,737,737,737,0
20240705,112900,18085868,737,737,737,737,0
20240705,112800,18085868,737,737,737,737,1
20240705,112700,18085131,738,738,738,738,0
20240705,112600,18085131,738,738,738,738,0
20240705,112500,18085131,738,738,738,738,0
20240705,112400,18085131,738,738,738,738,20
20240705,112300,18070371,738,738,738,738,0
20240705,112200,18070371,738,738,738,738,0
20240705,112100,18070371,738,738,738,738,898
20240705,112000,17407647,738,738,738,738,0
20240705,111900,17407647,738,738,738,738,0
20240705,111800,17407647,738,738,738,738,0
20240705,111700,17407647,738,738,738,738,0
20240705,111600,17407647,738,738,738,738,61
20240705,111500,17362629,738,738,738,738,0
20240705,111400,17362629,738,738,738,738,2
20240705,111300,17361153,737,737,737,737,0
20240705,111200,17361153,737,737,737,737,0
20240705,111100,17361153,737,737,737,737,0
20240705,111000,17361153,737,737,737,737,0
20240705,110900,17361153,737,737,737,737,0
20240705,110800,17361153,737,737,737,737,0
20240705,110700,17361153,737,737,737,737,0
20240705,110600,17361153,737,737,737,737,0
20240705,110500,17361153,737,737,737,737,0
20240705,110400,17361153,737,737,737,737,0
20240705,110300,17361153,737,739,739,737,104
20240705,110200,17284490,739,739,739,739,0
20240705,110100,17284490,739,739,739,739,0
20240705,110000,17284490,739,739,739,739,0
20240705,105900,17284490,739,739,739,739,0
20240705,105800,17284490,739,739,739,739,0
20240705,105700,17284490,739,739,739,739,300
20240705,105600,17062790,737,737,737,737,0
20240705,105500,17062790,737,737,737,737,0
20240705,105400,17062790,737,737,737,737,0
20240705,105300,17062790,737,737,737,737,0
20240705,105200,17062790,737,737,737,737,0
20240705,105100,17062790,737,738,738,737,1371
20240705,105000,16052135,738,738,738,738,100
20240705,104900,15978335,739,739,739,739,18
20240705,104800,15965033,739,739,739,739,200
20240705,104700,15817233,739,739,739,739,1882
20240705,104600,14426435,739,739,739,739,0
20240705,104500,14426435,739,739,739,739,0
20240705,104400,14426435,739,739,739,739,0
20240705,104300,14426435,739,739,739,739,0
20240705,104200,14426435,739,739,739,739,0
20240705,104100,14426435,739,739,739,739,0
20240705,104000,14426435,739,739,739,739,0
20240705,103900,14426435,739,739,739,739,0
20240705,103800,14426435,739,739,739,739,1
20240705,103700,14425696,738,738,738,738,21
20240705,103600,14410198,738,738,738,738,0
20240705,103500,14410198,738,738,738,738,0
20240705,103400,14410198,738,738,738,738,0
20240705,103300,14410198,738,738,738,738,0
20240705,103200,14410198,738,738,738,738,0
20240705,103100,14410198,738,738,738,738,0
20240705,103000,14410198,738,738,738,738,14
20240705,102900,14399866,739,739,739,739,0
20240705,102800,14399866,739,739,739,739,0
20240705,102700,14399866,739,739,739,739,10
20240705,102600,14392476,739,739,739,739,12
20240705,102500,14383608,739,739,739,739,9
20240705,102400,14376957,739,739,739,739,0
20240705,102300,14376957,739,739,739,739,4
20240705,102200,14374001,740,740,740,740,67
20240705,102100,14324421,740,740,740,740,0
20240705,102000,14324421,740,740,740,740,0
20240705,101900,14324421,740,740,740,740,10
20240705,101800,14317021,740,740,740,740,1
20240705,101700,14316281,739,739,739,739,1
20240705,101600,14315542,739,740,740,739,4
20240705,101500,14312585,740,740,740,740,3
20240705,101400,14310365,740,740,740,740,0
20240705,101300,14310365,740,740,740,740,0
20240705,101200,14310365,740,740,740,740,0
20240705,101100,14310365,740,740,740,740,1
20240705,101000,14309625,741,742,742,741,3
20240705,100900,14307400,742,742,742,742,0
20240705,100800,14307400,742,742,742,742,0
20240705,100700,14307400,742,742,742,742,0
20240705,100600,14307400,742,742,742,742,0
20240705,100500,14307400,742,742,742,742,0
20240705,100400,14307400,742,742,742,742,0
20240705,100300,14307400,742,742,742,742,2
20240705,100200,14305916,742,742,742,742,2
20240705,100100,14304432,742,742,742,742,1
20240705,100000,14303690,742,742,742,742,0
20240705,095900,14303690,742,742,742,742,0
20240705,095800,14303690,742,742,742,742,0
20240705,095700,14303690,742,742,742,742,0
20240705,095600,14303690,742,742,742,742,0
20240705,095500,14303690,742,742,742,742,0
20240705,095400,14303690,742,742,742,742,3
20240705,095300,14301464,742,740,742,740,30
20240705,095200,14279217,741,741,741,741,1
20240705,095100,14278476,742,742,742,742,0
20240705,095000,14278476,742,742,742,742,1
20240705,094900,14277734,741,741,741,741,0
20240705,094800,14277734,741,741,741,741,0
20240705,094700,14277734,741,742,742,741,3
20240705,094600,14275509,735,739,739,735,13000
20240705,094500,4688912,743,741,743,741,17
20240705,094400,4676313,741,741,741,741,17
20240705,094300,4663716,741,741,741,741,1
20240705,094200,4662975,741,741,741,741,0
20240705,094100,4662975,741,741,741,741,10
20240705,094000,4655565,741,741,741,741,4
20240705,093900,4652601,741,741,741,741,1
20240705,093800,4651860,741,741,741,741,4
20240705,093700,4648896,741,741,741,741,5
20240705,093600,4645191,741,741,741,741,0
20240705,093500,4645191,741,738,741,738,110
20240705,093400,4563981,738,738,738,738,0
20240705,093300,4563981,738,738,738,738,1
20240705,093200,4563243,739,739,739,739,780
20240705,093100,3986823,738,738,738,738,497
20240705,093000,3620037,739,739,739,739,0
20240705,092900,3620037,739,739,739,739,0
20240705,092800,3620037,739,739,739,739,0
20240705,092700,3620037,739,739,739,739,200
20240705,092600,3472237,738,738,738,738,0
20240705,092500,3472237,738,738,738,738,0
20240705,092400,3472237,738,739,739,738,10
20240705,092300,3464855,739,739,739,739,0
20240705,092200,3464855,739,741,741,739,306
20240705,092100,3238699,739,739,739,739,0
20240705,092000,3238699,739,739,739,739,0
20240705,091900,3238699,739,739,739,739,1
20240705,091800,3237960,739,740,740,739,2400
20240705,091700,1464349,739,739,739,739,0
20240705,091600,1464349,739,740,740,739,500
20240705,091500,1094841,743,743,743,743,0
20240705,091400,1094841,743,743,743,743,0
20240705,091300,1094841,743,743,743,743,0
20240705,091200,1094841,743,743,743,743,0
20240705,091100,1094841,743,743,743,743,0
20240705,091000,1094841,743,743,743,743,0
20240705,090900,1094841,743,743,743,743,0
20240705,090800,1094841,743,743,743,743,50
20240705,090700,1057691,742,742,742,742,0
20240705,090600,1057691,742,742,742,742,0
20240705,090500,1057691,742,742,742,742,435
20240705,090400,734921,742,743,743,742,291
20240705,090300,518919,743,738,743,738,146
20240705,090200,411066,738,738,738,738,0
20240705,090100,411066,738,738,738,738,0
20240705,090000,411066,738,738,738,738,557