stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,192200,65259300,582,582,582,582,3133
20240705,192100,65259300,582,582,582,582,0
20240705,192000,65259300,582,582,582,582,0
20240705,191900,65259300,582,582,582,582,0
20240705,191800,65259300,582,582,582,582,0
20240705,191700,65259300,582,582,582,582,0
20240705,191600,65259300,582,582,582,582,0
20240705,191500,65259300,582,582,582,582,0
20240705,191400,65259300,582,582,582,582,0
20240705,191300,65259300,582,582,582,582,0
20240705,191200,65259300,582,582,582,582,0
20240705,191100,65259300,582,582,582,582,0
20240705,191000,65259300,582,582,582,582,0
20240705,190900,65259300,582,582,582,582,0
20240705,190800,65259300,582,582,582,582,0
20240705,190700,65259300,582,582,582,582,0
20240705,190600,65259300,582,582,582,582,0
20240705,190500,65259300,582,582,582,582,0
20240705,190400,65259300,582,582,582,582,0
20240705,190300,65259300,582,582,582,582,0
20240705,190200,65259300,582,582,582,582,0
20240705,190100,65259300,582,582,582,582,0
20240705,190000,65259300,582,582,582,582,0
20240705,185900,65259300,582,582,582,582,0
20240705,185800,65259300,582,582,582,582,0
20240705,185700,65259300,582,582,582,582,0
20240705,185600,65259300,582,582,582,582,0
20240705,185500,65259300,582,582,582,582,0
20240705,185400,65259300,582,582,582,582,0
20240705,185300,65259300,582,582,582,582,0
20240705,185200,65259300,582,582,582,582,3133
20240705,185100,65259300,582,582,582,582,0
20240705,185000,65259300,582,582,582,582,0
20240705,184900,65259300,582,582,582,582,0
20240705,184800,65259300,582,582,582,582,0
20240705,184700,65259300,582,582,582,582,0
20240705,184600,65259300,582,582,582,582,0
20240705,184500,65259300,582,582,582,582,0
20240705,184400,65259300,582,582,582,582,0
20240705,184300,65259300,582,582,582,582,0
20240705,184200,65259300,582,582,582,582,0
20240705,184100,65259300,582,582,582,582,0
20240705,184000,65259300,582,582,582,582,0
20240705,183900,65259300,582,582,582,582,0
20240705,183800,65259300,582,582,582,582,0
20240705,183700,65259300,582,582,582,582,0
20240705,183600,65259300,582,582,582,582,0
20240705,183500,65259300,582,582,582,582,0
20240705,183400,65259300,582,582,582,582,0
20240705,183300,65259300,582,582,582,582,0
20240705,183200,65259300,582,582,582,582,0
20240705,183100,65259300,582,582,582,582,0
20240705,183000,65259300,582,582,582,582,0
20240705,182900,65259300,582,582,582,582,0
20240705,182800,65259300,582,582,582,582,0
20240705,182700,65259300,582,582,582,582,0
20240705,182600,65259300,582,582,582,582,0
20240705,182500,65259300,582,582,582,582,0
20240705,182400,65259300,582,582,582,582,0
20240705,182300,65259300,582,582,582,582,0
20240705,182200,65259300,582,582,582,582,3133
20240705,182100,65259300,582,582,582,582,0
20240705,182000,65259300,582,582,582,582,0
20240705,181900,65259300,582,582,582,582,0
20240705,181800,65259300,582,582,582,582,0
20240705,181700,65259300,582,582,582,582,0
20240705,181600,65259300,582,582,582,582,0
20240705,181500,65259300,582,582,582,582,0
20240705,181400,65259300,582,582,582,582,0
20240705,181300,65259300,582,582,582,582,0
20240705,181200,65259300,582,582,582,582,0
20240705,181100,65259300,582,582,582,582,0
20240705,181000,65259300,582,582,582,582,0
20240705,180900,65259300,582,582,582,582,0
20240705,180800,65259300,582,582,582,582,0
20240705,180700,65259300,582,582,582,582,0
20240705,180600,65259300,582,582,582,582,0
20240705,180500,65259300,582,582,582,582,0
20240705,180400,65259300,582,582,582,582,0
20240705,180300,65259300,582,582,582,582,0
20240705,180200,65259300,582,582,582,582,0
20240705,180100,65259300,582,582,582,582,0
20240705,180000,65259300,582,582,582,582,0
20240705,175900,65259300,582,582,582,582,0
20240705,175800,65259300,582,582,582,582,0
20240705,175700,65259300,582,582,582,582,0
20240705,175600,65259300,582,582,582,582,0
20240705,175500,65259300,582,582,582,582,0
20240705,175400,65259300,582,582,582,582,0
20240705,175300,65259300,582,582,582,582,0
20240705,175200,65259300,582,582,582,582,3133
20240705,175100,65259300,582,582,582,582,0
20240705,175000,65259300,582,582,582,582,0
20240705,174900,65259300,582,582,582,582,0
20240705,174800,65259300,582,582,582,582,0
20240705,174700,65259300,582,582,582,582,0
20240705,174600,65259300,582,582,582,582,0
20240705,174500,65259300,582,582,582,582,0
20240705,174400,65259300,582,582,582,582,0
20240705,174300,65259300,582,582,582,582,0
20240705,174200,65259300,582,582,582,582,0
20240705,174100,65259300,582,582,582,582,0
20240705,174000,65259300,582,582,582,582,0
20240705,173900,65259300,582,582,582,582,0
20240705,173800,65259300,582,582,582,582,0
20240705,173700,65259300,582,582,582,582,0
20240705,173600,65259300,582,582,582,582,0
20240705,173500,65259300,582,582,582,582,0
20240705,173400,65259300,582,582,582,582,0
20240705,173300,65259300,582,582,582,582,0
20240705,173200,65259300,582,582,582,582,0
20240705,173100,65259300,582,582,582,582,0
20240705,173000,65259300,582,582,582,582,0
20240705,172900,65259300,582,582,582,582,0
20240705,172800,65259300,582,582,582,582,0
20240705,172700,65259300,582,582,582,582,0
20240705,172600,65259300,582,582,582,582,0
20240705,172500,65259300,582,582,582,582,0
20240705,172400,65259300,582,582,582,582,0
20240705,172300,65259300,582,582,582,582,0
20240705,172200,65259300,582,582,582,582,3133
20240705,172100,65259300,582,582,582,582,0
20240705,172000,65259300,582,582,582,582,0
20240705,171900,65259300,582,582,582,582,0
20240705,171800,65259300,582,582,582,582,0
20240705,171700,65259300,582,582,582,582,0
20240705,171600,65259300,582,582,582,582,0
20240705,171500,65259300,582,582,582,582,0
20240705,171400,65259300,582,582,582,582,0
20240705,171300,65259300,582,582,582,582,0
20240705,171200,65259300,582,582,582,582,0
20240705,171100,65259300,582,582,582,582,0
20240705,171000,65259300,582,582,582,582,0
20240705,170900,65259300,582,582,582,582,0
20240705,170800,65259300,582,582,582,582,0
20240705,170700,65259300,582,582,582,582,0
20240705,170600,65259300,582,582,582,582,0
20240705,170500,65259300,582,582,582,582,0
20240705,170400,65259300,582,582,582,582,0
20240705,170300,65259300,582,582,582,582,0
20240705,170200,65259300,582,582,582,582,0
20240705,170100,65259300,582,582,582,582,0
20240705,170000,65259300,582,582,582,582,0
20240705,165900,65259300,582,582,582,582,0
20240705,165800,65259300,582,582,582,582,0
20240705,165700,65259300,582,582,582,582,0
20240705,165600,65259300,582,582,582,582,0
20240705,165500,65259300,582,582,582,582,0
20240705,165400,65259300,582,582,582,582,0
20240705,165300,65259300,582,582,582,582,0
20240705,165200,65259300,582,582,582,582,3133
20240705,165100,65259300,582,582,582,582,0
20240705,165000,65259300,582,582,582,582,0
20240705,164900,65259300,582,582,582,582,0
20240705,164800,65259300,582,582,582,582,0
20240705,164700,65259300,582,582,582,582,0
20240705,164600,65259300,582,582,582,582,0
20240705,164500,65259300,582,582,582,582,0
20240705,164400,65259300,582,582,582,582,0
20240705,164300,65259300,582,582,582,582,0
20240705,164200,65259300,582,582,582,582,0
20240705,164100,65259300,582,582,582,582,0
20240705,164000,65259300,582,582,582,582,0
20240705,163900,65259300,582,582,582,582,0
20240705,163800,65259300,582,582,582,582,0
20240705,163700,65259300,582,582,582,582,0
20240705,163600,65259300,582,582,582,582,0
20240705,163500,65259300,582,582,582,582,0
20240705,163400,65259300,582,582,582,582,0
20240705,163300,65259300,582,582,582,582,0
20240705,163200,65259300,582,582,582,582,0
20240705,163100,65259300,582,582,582,582,0
20240705,163000,65259300,582,582,582,582,0
20240705,162900,65259300,582,582,582,582,0
20240705,162800,65259300,582,582,582,582,0
20240705,162700,65259300,582,582,582,582,0
20240705,162600,65259300,582,582,582,582,0
20240705,162500,65259300,582,582,582,582,0
20240705,162400,65259300,582,582,582,582,0
20240705,162300,65259300,582,582,582,582,0
20240705,162200,65259300,582,582,582,582,3133
20240705,162100,65259300,582,582,582,582,0
20240705,162000,65259300,582,582,582,582,0
20240705,161900,65259300,582,582,582,582,0
20240705,161800,65259300,582,582,582,582,0
20240705,161700,65259300,582,582,582,582,0
20240705,161600,65259300,582,582,582,582,0
20240705,161500,65259300,582,582,582,582,0
20240705,161400,65259300,582,582,582,582,0
20240705,161300,65259300,582,582,582,582,0
20240705,161200,65259300,582,582,582,582,0
20240705,161100,65259300,582,582,582,582,0
20240705,161000,65259300,582,582,582,582,0
20240705,160900,65259300,582,582,582,582,0
20240705,160800,65259300,582,582,582,582,0
20240705,160700,65259300,582,582,582,582,0
20240705,160600,65259300,582,582,582,582,0
20240705,160500,65259300,582,582,582,582,0
20240705,160400,65259300,582,582,582,582,0
20240705,160300,65259300,582,582,582,582,0
20240705,160200,65259300,582,582,582,582,0
20240705,160100,65259300,582,582,582,582,0
20240705,160000,65259300,582,582,582,582,0
20240705,155900,65259300,582,582,582,582,0
20240705,155800,65259300,582,582,582,582,0
20240705,155700,65259300,582,582,582,582,0
20240705,155600,65259300,582,582,582,582,0
20240705,155500,65259300,582,582,582,582,0
20240705,155400,65259300,582,582,582,582,0
20240705,155300,65259300,582,582,582,582,0
20240705,155200,65259300,582,582,582,582,3133
20240705,155100,65259300,582,582,582,582,0
20240705,155000,65259300,582,582,582,582,0
20240705,154900,65259300,582,582,582,582,0
20240705,154800,65259300,582,582,582,582,0
20240705,154700,65259300,582,582,582,582,0
20240705,154600,65259300,582,582,582,582,0
20240705,154500,65259300,582,582,582,582,0
20240705,154400,65259300,582,582,582,582,0
20240705,154300,65259300,582,582,582,582,0
20240705,154200,65259300,582,582,582,582,0
20240705,154100,65259300,582,582,582,582,0
20240705,154000,65259300,582,582,582,582,0
20240705,153900,65259300,582,582,582,582,0
20240705,153800,65259300,582,582,582,582,0
20240705,153700,65259300,582,582,582,582,0
20240705,153600,65259300,582,582,582,582,0
20240705,153500,65259300,582,582,582,582,0
20240705,153400,65259300,582,582,582,582,0
20240705,153300,65259300,582,582,582,582,0
20240705,153200,65259300,582,582,582,582,0
20240705,153100,65259300,582,582,582,582,0
20240705,153000,65259300,582,582,582,582,3133
20240705,152900,63435894,582,582,582,582,0
20240705,152800,63435894,582,582,582,582,0
20240705,152700,63435894,582,582,582,582,0
20240705,152600,63435894,582,582,582,582,0
20240705,152500,63435894,582,582,582,582,0
20240705,152400,63435894,582,582,582,582,0
20240705,152300,63435894,582,582,582,582,0
20240705,152200,63435894,582,582,582,582,0
20240705,152100,63435894,582,582,582,582,0
20240705,152000,63435894,582,582,582,582,0
20240705,151900,63435894,582,582,582,582,30
20240705,151800,63418434,582,582,582,582,0
20240705,151700,63418434,582,582,582,582,647
20240705,151600,63041880,582,582,582,582,1
20240705,151500,63041298,578,578,578,578,0
20240705,151400,63041298,578,578,578,578,0
20240705,151300,63041298,578,578,578,578,0
20240705,151200,63041298,578,578,578,578,0
20240705,151100,63041298,578,578,578,578,225
20240705,151000,62911248,577,577,577,577,0
20240705,150900,62911248,577,577,577,577,0
20240705,150800,62911248,577,577,577,577,0
20240705,150700,62911248,577,577,577,577,400
20240705,150600,62680448,577,577,577,577,0
20240705,150500,62680448,577,582,582,577,2
20240705,150400,62679289,577,577,577,577,0
20240705,150300,62679289,577,577,577,577,0
20240705,150200,62679289,577,577,577,577,0
20240705,150100,62679289,577,577,577,577,0
20240705,150000,62679289,577,577,577,577,0
20240705,145900,62679289,577,577,577,577,1100
20240705,145800,62044589,582,582,582,582,0
20240705,145700,62044589,582,582,582,582,0
20240705,145600,62044589,582,582,582,582,0
20240705,145500,62044589,582,582,582,582,0
20240705,145400,62044589,582,582,582,582,0
20240705,145300,62044589,582,582,582,582,0
20240705,145200,62044589,582,582,582,582,0
20240705,145100,62044589,582,582,582,582,0
20240705,145000,62044589,582,582,582,582,0
20240705,144900,62044589,582,582,582,582,0
20240705,144800,62044589,582,582,582,582,0
20240705,144700,62044589,582,582,582,582,0
20240705,144600,62044589,582,582,582,582,0
20240705,144500,62044589,582,582,582,582,0
20240705,144400,62044589,582,582,582,582,0
20240705,144300,62044589,582,582,582,582,0
20240705,144200,62044589,582,582,582,582,0
20240705,144100,62044589,582,582,582,582,0
20240705,144000,62044589,582,582,582,582,0
20240705,143900,62044589,582,582,582,582,0
20240705,143800,62044589,582,582,582,582,0
20240705,143700,62044589,582,582,582,582,0
20240705,143600,62044589,582,582,582,582,0
20240705,143500,62044589,582,582,582,582,0
20240705,143400,62044589,582,582,582,582,0
20240705,143300,62044589,582,582,582,582,0
20240705,143200,62044589,582,582,582,582,0
20240705,143100,62044589,582,582,582,582,0
20240705,143000,62044589,582,582,582,582,0
20240705,142900,62044589,582,582,582,582,0
20240705,142800,62044589,582,582,582,582,0
20240705,142700,62044589,582,582,582,582,0
20240705,142600,62044589,582,582,582,582,0
20240705,142500,62044589,582,582,582,582,0
20240705,142400,62044589,582,582,582,582,2000
20240705,142300,60880589,582,582,582,582,1
20240705,142200,60880007,581,581,581,581,0
20240705,142100,60880007,581,581,581,581,0
20240705,142000,60880007,581,581,581,581,0
20240705,141900,60880007,581,581,581,581,0
20240705,141800,60880007,581,581,581,581,1085
20240705,141700,60249622,581,581,581,581,2424
20240705,141600,58841278,580,580,580,580,0
20240705,141500,58841278,580,580,580,580,8341
20240705,141400,54003498,580,580,580,580,0
20240705,141300,54003498,580,580,580,580,0
20240705,141200,54003498,580,580,580,580,0
20240705,141100,54003498,580,580,580,580,0
20240705,141000,54003498,580,580,580,580,0
20240705,140900,54003498,580,580,580,580,0
20240705,140800,54003498,580,580,580,580,415
20240705,140700,53762798,581,581,581,581,0
20240705,140600,53762798,581,581,581,581,0
20240705,140500,53762798,581,581,581,581,5
20240705,140400,53759893,582,582,582,582,328
20240705,140300,53568997,584,584,584,584,0
20240705,140200,53568997,584,584,584,584,0
20240705,140100,53568997,584,584,584,584,0
20240705,140000,53568997,584,584,584,584,0
20240705,135900,53568997,584,584,584,584,0
20240705,135800,53568997,584,584,584,584,0
20240705,135700,53568997,584,584,584,584,0
20240705,135600,53568997,584,584,584,584,1
20240705,135500,53568413,585,585,585,585,0
20240705,135400,53568413,585,585,585,585,0
20240705,135300,53568413,585,585,585,585,0
20240705,135200,53568413,585,585,585,585,1
20240705,135100,53567828,586,586,586,586,0
20240705,135000,53567828,586,586,586,586,0
20240705,134900,53567828,586,586,586,586,0
20240705,134800,53567828,586,586,586,586,0
20240705,134700,53567828,586,586,586,586,1501
20240705,134600,52688242,586,586,586,586,0
20240705,134500,52688242,586,586,586,586,0
20240705,134400,52688242,586,586,586,586,0
20240705,134300,52688242,586,586,586,586,1904
20240705,134200,51572498,586,586,586,586,1
20240705,134100,51571912,586,586,586,586,0
20240705,134000,51571912,586,586,586,586,0
20240705,133900,51571912,586,586,586,586,0
20240705,133800,51571912,586,586,586,586,0
20240705,133700,51571912,586,586,586,586,0
20240705,133600,51571912,586,586,586,586,0
20240705,133500,51571912,586,586,586,586,0
20240705,133400,51571912,586,586,586,586,1
20240705,133300,51571326,582,582,582,582,0
20240705,133200,51571326,582,582,582,582,0
20240705,133100,51571326,582,582,582,582,0
20240705,133000,51571326,582,582,582,582,0
20240705,132900,51571326,582,582,582,582,0
20240705,132800,51571326,582,582,582,582,0
20240705,132700,51571326,582,582,582,582,0
20240705,132600,51571326,582,582,582,582,0
20240705,132500,51571326,582,582,582,582,0
20240705,132400,51571326,582,582,582,582,0
20240705,132300,51571326,582,582,582,582,0
20240705,132200,51571326,582,582,582,582,0
20240705,132100,51571326,582,582,582,582,0
20240705,132000,51571326,582,582,582,582,0
20240705,131900,51571326,582,582,582,582,0
20240705,131800,51571326,582,582,582,582,0
20240705,131700,51571326,582,582,582,582,0
20240705,131600,51571326,582,582,582,582,0
20240705,131500,51571326,582,582,582,582,1
20240705,131400,51570744,586,586,586,586,0
20240705,131300,51570744,586,586,586,586,853
20240705,131200,51070886,586,586,586,586,0
20240705,131100,51070886,586,586,586,586,0
20240705,131000,51070886,586,586,586,586,0
20240705,130900,51070886,586,586,586,586,0
20240705,130800,51070886,586,586,586,586,0
20240705,130700,51070886,586,586,586,586,0
20240705,130600,51070886,586,586,586,586,0
20240705,130500,51070886,586,586,586,586,0
20240705,130400,51070886,586,586,586,586,0
20240705,130300,51070886,586,586,586,586,0
20240705,130200,51070886,586,586,586,586,1
20240705,130100,51070300,585,585,585,585,0
20240705,130000,51070300,585,585,585,585,0
20240705,125900,51070300,585,585,585,585,1709
20240705,125800,50070535,585,585,585,585,0
20240705,125700,50070535,585,585,585,585,0
20240705,125600,50070535,585,585,585,585,0
20240705,125500,50070535,585,585,585,585,4
20240705,125400,50068195,585,585,585,585,0
20240705,125300,50068195,585,585,585,585,0
20240705,125200,50068195,585,585,585,585,0
20240705,125100,50068195,585,585,585,585,0
20240705,125000,50068195,585,585,585,585,0
20240705,124900,50068195,585,585,585,585,0
20240705,124800,50068195,585,585,585,585,0
20240705,124700,50068195,585,585,585,585,0
20240705,124600,50068195,585,585,585,585,0
20240705,124500,50068195,585,585,585,585,0
20240705,124400,50068195,585,585,585,585,0
20240705,124300,50068195,585,585,585,585,0
20240705,124200,50068195,585,585,585,585,0
20240705,124100,50068195,585,585,585,585,0
20240705,124000,50068195,585,585,585,585,0
20240705,123900,50068195,585,585,585,585,0
20240705,123800,50068195,585,585,585,585,0
20240705,123700,50068195,585,585,585,585,0
20240705,123600,50068195,585,585,585,585,0
20240705,123500,50068195,585,585,585,585,0
20240705,123400,50068195,585,585,585,585,350
20240705,123300,49863445,585,585,585,585,0
20240705,123200,49863445,585,585,585,585,0
20240705,123100,49863445,585,585,585,585,0
20240705,123000,49863445,585,585,585,585,0
20240705,122900,49863445,585,585,585,585,4
20240705,122800,49861105,585,585,585,585,0
20240705,122700,49861105,585,585,585,585,98
20240705,122600,49803775,586,586,586,586,754
20240705,122500,49361931,586,586,586,586,0
20240705,122400,49361931,586,586,586,586,0
20240705,122300,49361931,586,586,586,586,100
20240705,122200,49303331,584,584,584,584,494
20240705,122100,49014835,584,584,584,584,0
20240705,122000,49014835,584,584,584,584,0
20240705,121900,49014835,584,584,584,584,0
20240705,121800,49014835,584,584,584,584,0
20240705,121700,49014835,584,584,584,584,0
20240705,121600,49014835,584,584,584,584,0
20240705,121500,49014835,584,584,584,584,0
20240705,121400,49014835,584,584,584,584,0
20240705,121300,49014835,584,584,584,584,0
20240705,121200,49014835,584,584,584,584,0
20240705,121100,49014835,584,584,584,584,0
20240705,121000,49014835,584,584,584,584,0
20240705,120900,49014835,584,584,584,584,0
20240705,120800,49014835,584,584,584,584,45
20240705,120700,48988555,584,584,584,584,0
20240705,120600,48988555,584,584,584,584,0
20240705,120500,48988555,584,584,584,584,0
20240705,120400,48988555,584,584,584,584,312
20240705,120300,48806347,580,580,580,580,0
20240705,120200,48806347,580,580,580,580,0
20240705,120100,48806347,580,580,580,580,0
20240705,120000,48806347,580,580,580,580,0
20240705,115900,48806347,580,580,580,580,0
20240705,115800,48806347,580,580,580,580,0
20240705,115700,48806347,580,580,580,580,0
20240705,115600,48806347,580,580,580,580,0
20240705,115500,48806347,580,580,580,580,0
20240705,115400,48806347,580,580,580,580,0
20240705,115300,48806347,580,580,580,580,0
20240705,115200,48806347,580,580,580,580,0
20240705,115100,48806347,580,580,580,580,0
20240705,115000,48806347,580,580,580,580,0
20240705,114900,48806347,580,580,580,580,0
20240705,114800,48806347,580,580,580,580,0
20240705,114700,48806347,580,580,580,580,1217
20240705,114600,48100487,580,580,580,580,0
20240705,114500,48100487,580,580,580,580,0
20240705,114400,48100487,580,580,580,580,0
20240705,114300,48100487,580,580,580,580,0
20240705,114200,48100487,580,580,580,580,0
20240705,114100,48100487,580,580,580,580,0
20240705,114000,48100487,580,580,580,580,0
20240705,113900,48100487,580,580,580,580,0
20240705,113800,48100487,580,580,580,580,0
20240705,113700,48100487,580,580,580,580,0
20240705,113600,48100487,580,580,580,580,0
20240705,113500,48100487,580,580,580,580,0
20240705,113400,48100487,580,580,580,580,3
20240705,113300,48098747,580,580,580,580,856
20240705,113200,47602267,586,586,586,586,0
20240705,113100,47602267,586,586,586,586,0
20240705,113000,47602267,586,586,586,586,0
20240705,112900,47602267,586,586,586,586,0
20240705,112800,47602267,586,586,586,586,0
20240705,112700,47602267,586,586,586,586,0
20240705,112600,47602267,586,586,586,586,0
20240705,112500,47602267,586,586,586,586,0
20240705,112400,47602267,586,586,586,586,0
20240705,112300,47602267,586,586,586,586,2411
20240705,112200,46189421,586,586,586,586,0
20240705,112100,46189421,586,586,586,586,50
20240705,112000,46160121,586,586,586,586,0
20240705,111900,46160121,586,586,586,586,0
20240705,111800,46160121,586,586,586,586,0
20240705,111700,46160121,586,586,586,586,0
20240705,111600,46160121,586,586,586,586,0
20240705,111500,46160121,586,586,586,580,3
20240705,111400,46158369,583,583,583,583,0
20240705,111300,46158369,583,583,583,583,0
20240705,111200,46158369,583,588,588,583,114
20240705,111100,46091902,583,583,583,583,0
20240705,111000,46091902,583,580,583,580,4509
20240705,110900,43472698,580,580,580,580,0
20240705,110800,43472698,580,578,580,578,3249
20240705,110700,41592165,578,578,578,578,0
20240705,110600,41592165,578,577,578,577,6000
20240705,110500,38126165,578,578,578,578,0
20240705,110400,38126165,578,578,578,578,0
20240705,110300,38126165,578,578,578,578,226
20240705,110200,37995537,578,578,578,578,700
20240705,110100,37590937,578,578,578,578,100
20240705,110000,37533137,578,578,578,578,0
20240705,105900,37533137,578,574,578,574,5327
20240705,105800,34474385,573,573,573,573,5017
20240705,105700,31599644,572,572,572,572,1006
20240705,105600,31024212,572,572,572,572,3492
20240705,105500,29026788,572,572,572,572,0
20240705,105400,29026788,572,572,572,572,0
20240705,105300,29026788,572,572,572,572,0
20240705,105200,29026788,572,572,572,572,0
20240705,105100,29026788,572,572,572,572,0
20240705,105000,29026788,572,572,572,572,1
20240705,104900,29026216,568,568,568,568,0
20240705,104800,29026216,568,568,568,568,0
20240705,104700,29026216,568,568,568,568,0
20240705,104600,29026216,568,568,568,568,0
20240705,104500,29026216,568,568,568,568,0
20240705,104400,29026216,568,568,568,568,0
20240705,104300,29026216,568,568,568,568,0
20240705,104200,29026216,568,568,568,568,0
20240705,104100,29026216,568,568,568,568,0
20240705,104000,29026216,568,568,568,568,0
20240705,103900,29026216,568,568,568,568,0
20240705,103800,29026216,568,568,568,568,0
20240705,103700,29026216,568,568,568,568,0
20240705,103600,29026216,568,568,568,568,0
20240705,103500,29026216,568,568,568,568,0
20240705,103400,29026216,568,568,568,568,0
20240705,103300,29026216,568,568,568,568,0
20240705,103200,29026216,568,568,568,568,0
20240705,103100,29026216,568,568,568,568,0
20240705,103000,29026216,568,568,568,568,0
20240705,102900,29026216,568,568,568,568,0
20240705,102800,29026216,568,568,568,568,0
20240705,102700,29026216,568,568,568,568,0
20240705,102600,29026216,568,568,568,568,0
20240705,102500,29026216,568,568,568,568,0
20240705,102400,29026216,568,568,568,568,0
20240705,102300,29026216,568,568,568,568,3925
20240705,102200,26796816,568,568,568,568,10
20240705,102100,26791136,568,568,568,568,5846
20240705,102000,23470608,568,568,568,568,0
20240705,101900,23470608,568,568,568,568,3008
20240705,101800,21762064,568,568,568,568,0
20240705,101700,21762064,568,568,568,568,0
20240705,101600,21762064,568,568,568,568,0
20240705,101500,21762064,568,568,568,568,0
20240705,101400,21762064,568,568,568,568,455
20240705,101300,21503624,569,569,569,569,18
20240705,101200,21493382,569,569,569,569,0
20240705,101100,21493382,569,569,569,569,0
20240705,101000,21493382,569,569,569,569,0
20240705,100900,21493382,569,569,569,569,500
20240705,100800,21208882,569,569,569,569,560
20240705,100700,20890242,569,569,569,569,74
20240705,100600,20848136,571,571,571,571,0
20240705,100500,20848136,571,571,571,571,0
20240705,100400,20848136,571,571,571,571,0
20240705,100300,20848136,571,571,571,571,10
20240705,100200,20842426,571,571,571,571,1
20240705,100100,20841855,571,571,571,571,2
20240705,100000,20840713,571,571,571,571,2
20240705,095900,20839571,571,571,571,571,0
20240705,095800,20839571,571,571,571,571,0
20240705,095700,20839571,571,571,571,571,0
20240705,095600,20839571,571,570,571,570,2026
20240705,095500,19683943,571,571,571,571,0
20240705,095400,19683943,571,571,571,571,0
20240705,095300,19683943,571,571,571,571,0
20240705,095200,19683943,571,571,571,571,0
20240705,095100,19683943,571,571,571,571,460
20240705,095000,19421283,571,571,571,571,0
20240705,094900,19421283,571,571,571,571,0
20240705,094800,19421283,571,571,571,571,0
20240705,094700,19421283,571,571,571,571,0
20240705,094600,19421283,571,571,571,571,7
20240705,094500,19417286,571,571,571,571,0
20240705,094400,19417286,571,571,571,571,0
20240705,094300,19417286,571,571,571,571,0
20240705,094200,19417286,571,571,571,571,196
20240705,094100,19305370,571,571,571,571,0
20240705,094000,19305370,571,571,571,571,0
20240705,093900,19305370,571,571,571,571,0
20240705,093800,19305370,571,571,571,571,0
20240705,093700,19305370,571,571,571,571,741
20240705,093600,18882259,572,572,572,572,0
20240705,093500,18882259,572,572,572,572,3
20240705,093400,18880543,572,572,572,572,0
20240705,093300,18880543,572,572,572,572,23
20240705,093200,18867387,572,572,572,572,0
20240705,093100,18867387,572,572,572,572,0
20240705,093000,18867387,572,572,572,572,0
20240705,092900,18867387,572,572,572,572,0
20240705,092800,18867387,572,572,572,572,0
20240705,092700,18867387,572,572,572,572,0
20240705,092600,18867387,572,572,572,572,81
20240705,092500,18821055,572,572,572,572,0
20240705,092400,18821055,572,572,572,572,82
20240705,092300,18774151,572,572,572,572,0
20240705,092200,18774151,572,572,572,572,160
20240705,092100,18682631,572,572,572,572,0
20240705,092000,18682631,572,572,572,572,500
20240705,091900,18396631,571,571,571,571,1
20240705,091800,18396060,571,571,571,571,0
20240705,091700,18396060,571,571,571,571,0
20240705,091600,18396060,571,571,571,571,0
20240705,091500,18396060,571,571,571,571,303
20240705,091400,18223047,570,570,570,570,0
20240705,091300,18223047,570,570,570,570,801
20240705,091200,17766477,570,570,570,570,0
20240705,091100,17766477,570,570,570,570,1625
20240705,091000,16840227,570,570,570,570,0
20240705,090900,16840227,570,570,570,570,2163
20240705,090800,15607317,570,570,570,570,100
20240705,090700,15550317,570,570,570,570,0
20240705,090600,15550317,570,570,570,570,52
20240705,090500,15520677,563,563,563,563,0
20240705,090400,15520677,563,563,563,563,0
20240705,090300,15520677,563,565,565,563,4160
20240705,090200,13172597,560,570,570,560,5290
20240705,090100,10180930,571,571,571,571,0
20240705,090000,10180930,571,571,571,571,17830