stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240716,192200,240895356,550,550,550,550,1250
20240716,192100,240895356,550,550,550,550,0
20240716,192000,240895356,550,550,550,550,0
20240716,191900,240895356,550,550,550,550,0
20240716,191800,240895356,550,550,550,550,0
20240716,191700,240895356,550,550,550,550,0
20240716,191600,240895356,550,550,550,550,0
20240716,191500,240895356,550,550,550,550,0
20240716,191400,240895356,550,550,550,550,0
20240716,191300,240895356,550,550,550,550,0
20240716,191200,240895356,550,550,550,550,0
20240716,191100,240895356,550,550,550,550,0
20240716,191000,240895356,550,550,550,550,0
20240716,190900,240895356,550,550,550,550,0
20240716,190800,240895356,550,550,550,550,0
20240716,190700,240895356,550,550,550,550,0
20240716,190600,240895356,550,550,550,550,0
20240716,190500,240895356,550,550,550,550,0
20240716,190400,240895356,550,550,550,550,0
20240716,190300,240895356,550,550,550,550,0
20240716,190200,240895356,550,550,550,550,0
20240716,190100,240895356,550,550,550,550,0
20240716,190000,240895356,550,550,550,550,0
20240716,185900,240895356,550,550,550,550,0
20240716,185800,240895356,550,550,550,550,0
20240716,185700,240895356,550,550,550,550,0
20240716,185600,240895356,550,550,550,550,0
20240716,185500,240895356,550,550,550,550,0
20240716,185400,240895356,550,550,550,550,0
20240716,185300,240895356,550,550,550,550,0
20240716,185200,240895356,550,550,550,550,1250
20240716,185100,240895356,550,550,550,550,0
20240716,185000,240895356,550,550,550,550,0
20240716,184900,240895356,550,550,550,550,0
20240716,184800,240895356,550,550,550,550,0
20240716,184700,240895356,550,550,550,550,0
20240716,184600,240895356,550,550,550,550,0
20240716,184500,240895356,550,550,550,550,0
20240716,184400,240895356,550,550,550,550,0
20240716,184300,240895356,550,550,550,550,0
20240716,184200,240895356,550,550,550,550,0
20240716,184100,240895356,550,550,550,550,0
20240716,184000,240895356,550,550,550,550,0
20240716,183900,240895356,550,550,550,550,0
20240716,183800,240895356,550,550,550,550,0
20240716,183700,240895356,550,550,550,550,0
20240716,183600,240895356,550,550,550,550,0
20240716,183500,240895356,550,550,550,550,0
20240716,183400,240895356,550,550,550,550,0
20240716,183300,240895356,550,550,550,550,0
20240716,183200,240895356,550,550,550,550,0
20240716,183100,240895356,550,550,550,550,0
20240716,183000,240895356,550,550,550,550,0
20240716,182900,240895356,550,550,550,550,0
20240716,182800,240895356,550,550,550,550,0
20240716,182700,240895356,550,550,550,550,0
20240716,182600,240895356,550,550,550,550,0
20240716,182500,240895356,550,550,550,550,0
20240716,182400,240895356,550,550,550,550,0
20240716,182300,240895356,550,550,550,550,0
20240716,182200,240895356,550,550,550,550,1250
20240716,182100,240895356,550,550,550,550,0
20240716,182000,240895356,550,550,550,550,0
20240716,181900,240895356,550,550,550,550,0
20240716,181800,240895356,550,550,550,550,0
20240716,181700,240895356,550,550,550,550,0
20240716,181600,240895356,550,550,550,550,0
20240716,181500,240895356,550,550,550,550,0
20240716,181400,240895356,550,550,550,550,0
20240716,181300,240895356,550,550,550,550,0
20240716,181200,240895356,550,550,550,550,0
20240716,181100,240895356,550,550,550,550,0
20240716,181000,240895356,550,550,550,550,0
20240716,180900,240895356,550,550,550,550,0
20240716,180800,240895356,550,550,550,550,0
20240716,180700,240895356,550,550,550,550,0
20240716,180600,240895356,550,550,550,550,0
20240716,180500,240895356,550,550,550,550,0
20240716,180400,240895356,550,550,550,550,0
20240716,180300,240895356,550,550,550,550,0
20240716,180200,240895356,550,550,550,550,0
20240716,180100,240895356,550,550,550,550,0
20240716,180000,240895356,550,550,550,550,0
20240716,175900,240895356,550,550,550,550,0
20240716,175800,240895356,550,550,550,550,0
20240716,175700,240895356,550,550,550,550,0
20240716,175600,240895356,550,550,550,550,0
20240716,175500,240895356,550,550,550,550,0
20240716,175400,240895356,550,550,550,550,0
20240716,175300,240895356,550,550,550,550,0
20240716,175200,240895356,550,550,550,550,1250
20240716,175100,240895356,550,550,550,550,0
20240716,175000,240895356,550,550,550,550,0
20240716,174900,240895356,550,550,550,550,0
20240716,174800,240895356,550,550,550,550,0
20240716,174700,240895356,550,550,550,550,0
20240716,174600,240895356,550,550,550,550,0
20240716,174500,240895356,550,550,550,550,0
20240716,174400,240895356,550,550,550,550,0
20240716,174300,240895356,550,550,550,550,0
20240716,174200,240895356,550,550,550,550,0
20240716,174100,240895356,550,550,550,550,0
20240716,174000,240895356,550,550,550,550,0
20240716,173900,240895356,550,550,550,550,0
20240716,173800,240895356,550,550,550,550,0
20240716,173700,240895356,550,550,550,550,0
20240716,173600,240895356,550,550,550,550,0
20240716,173500,240895356,550,550,550,550,0
20240716,173400,240895356,550,550,550,550,0
20240716,173300,240895356,550,550,550,550,0
20240716,173200,240895356,550,550,550,550,0
20240716,173100,240895356,550,550,550,550,0
20240716,173000,240895356,550,550,550,550,0
20240716,172900,240895356,550,550,550,550,0
20240716,172800,240895356,550,550,550,550,0
20240716,172700,240895356,550,550,550,550,0
20240716,172600,240895356,550,550,550,550,0
20240716,172500,240895356,550,550,550,550,0
20240716,172400,240895356,550,550,550,550,0
20240716,172300,240895356,550,550,550,550,0
20240716,172200,240895356,550,550,550,550,1250
20240716,172100,240895356,550,550,550,550,0
20240716,172000,240895356,550,550,550,550,0
20240716,171900,240895356,550,550,550,550,0
20240716,171800,240895356,550,550,550,550,0
20240716,171700,240895356,550,550,550,550,0
20240716,171600,240895356,550,550,550,550,0
20240716,171500,240895356,550,550,550,550,0
20240716,171400,240895356,550,550,550,550,0
20240716,171300,240895356,550,550,550,550,0
20240716,171200,240895356,550,550,550,550,0
20240716,171100,240895356,550,550,550,550,0
20240716,171000,240895356,550,550,550,550,0
20240716,170900,240895356,550,550,550,550,0
20240716,170800,240895356,550,550,550,550,0
20240716,170700,240895356,550,550,550,550,0
20240716,170600,240895356,550,550,550,550,0
20240716,170500,240895356,550,550,550,550,0
20240716,170400,240895356,550,550,550,550,0
20240716,170300,240895356,550,550,550,550,0
20240716,170200,240895356,550,550,550,550,0
20240716,170100,240895356,550,550,550,550,0
20240716,170000,240895356,550,550,550,550,0
20240716,165900,240895356,550,550,550,550,0
20240716,165800,240895356,550,550,550,550,0
20240716,165700,240895356,550,550,550,550,0
20240716,165600,240895356,550,550,550,550,0
20240716,165500,240895356,550,550,550,550,0
20240716,165400,240895356,550,550,550,550,0
20240716,165300,240895356,550,550,550,550,0
20240716,165200,240895356,550,550,550,550,1250
20240716,165100,240895356,550,550,550,550,0
20240716,165000,240895356,550,550,550,550,0
20240716,164900,240895356,550,550,550,550,0
20240716,164800,240895356,550,550,550,550,0
20240716,164700,240895356,550,550,550,550,0
20240716,164600,240895356,550,550,550,550,0
20240716,164500,240895356,550,550,550,550,0
20240716,164400,240895356,550,550,550,550,0
20240716,164300,240895356,550,550,550,550,0
20240716,164200,240895356,550,550,550,550,0
20240716,164100,240895356,550,550,550,550,0
20240716,164000,240895356,550,550,550,550,0
20240716,163900,240895356,550,550,550,550,0
20240716,163800,240895356,550,550,550,550,0
20240716,163700,240895356,550,550,550,550,0
20240716,163600,240895356,550,550,550,550,0
20240716,163500,240895356,550,550,550,550,0
20240716,163400,240895356,550,550,550,550,0
20240716,163300,240895356,550,550,550,550,0
20240716,163200,240895356,550,550,550,550,0
20240716,163100,240895356,550,550,550,550,0
20240716,163000,240895356,550,550,550,550,0
20240716,162900,240895356,550,550,550,550,0
20240716,162800,240895356,550,550,550,550,0
20240716,162700,240895356,550,550,550,550,0
20240716,162600,240895356,550,550,550,550,0
20240716,162500,240895356,550,550,550,550,0
20240716,162400,240895356,550,550,550,550,0
20240716,162300,240895356,550,550,550,550,0
20240716,162200,240895356,550,550,550,550,1250
20240716,162100,240895356,550,550,550,550,0
20240716,162000,240895356,550,550,550,550,0
20240716,161900,240895356,550,550,550,550,0
20240716,161800,240895356,550,550,550,550,0
20240716,161700,240895356,550,550,550,550,0
20240716,161600,240895356,550,550,550,550,0
20240716,161500,240895356,550,550,550,550,0
20240716,161400,240895356,550,550,550,550,0
20240716,161300,240895356,550,550,550,550,0
20240716,161200,240895356,550,550,550,550,0
20240716,161100,240895356,550,550,550,550,0
20240716,161000,240895356,550,550,550,550,0
20240716,160900,240895356,550,550,550,550,0
20240716,160800,240895356,550,550,550,550,0
20240716,160700,240895356,550,550,550,550,0
20240716,160600,240895356,550,550,550,550,0
20240716,160500,240895356,550,550,550,550,0
20240716,160400,240895356,550,550,550,550,0
20240716,160300,240895356,550,550,550,550,0
20240716,160200,240895356,550,550,550,550,0
20240716,160100,240895356,550,550,550,550,0
20240716,160000,240895356,550,550,550,550,0
20240716,155900,240895356,550,550,550,550,0
20240716,155800,240895356,550,550,550,550,0
20240716,155700,240895356,550,550,550,550,0
20240716,155600,240895356,550,550,550,550,0
20240716,155500,240895356,550,550,550,550,0
20240716,155400,240895356,550,550,550,550,0
20240716,155300,240895356,550,550,550,550,0
20240716,155200,240895356,550,550,550,550,1250
20240716,155100,240895356,550,550,550,550,0
20240716,155000,240895356,550,550,550,550,0
20240716,154900,240895356,550,550,550,550,0
20240716,154800,240895356,550,550,550,550,0
20240716,154700,240895356,550,550,550,550,0
20240716,154600,240895356,550,550,550,550,0
20240716,154500,240895356,550,550,550,550,0
20240716,154400,240895356,550,550,550,550,0
20240716,154300,240895356,550,550,550,550,0
20240716,154200,240895356,550,550,550,550,0
20240716,154100,240895356,550,550,550,550,0
20240716,154000,240895356,550,550,550,550,0
20240716,153900,240895356,550,550,550,550,0
20240716,153800,240895356,550,550,550,550,0
20240716,153700,240895356,550,550,550,550,0
20240716,153600,240895356,550,550,550,550,0
20240716,153500,240895356,550,550,550,550,0
20240716,153400,240895356,550,550,550,550,0
20240716,153300,240895356,550,550,550,550,0
20240716,153200,240895356,550,550,550,550,0
20240716,153100,240895356,550,550,550,550,0
20240716,153000,240895356,550,550,550,550,1250
20240716,152900,240207856,550,550,550,550,0
20240716,152800,240207856,550,550,550,550,0
20240716,152700,240207856,550,550,550,550,0
20240716,152600,240207856,550,550,550,550,0
20240716,152500,240207856,550,550,550,550,0
20240716,152400,240207856,550,550,550,550,0
20240716,152300,240207856,550,550,550,550,0
20240716,152200,240207856,550,550,550,550,0
20240716,152100,240207856,550,550,550,550,0
20240716,152000,240207856,550,550,550,550,0
20240716,151900,240207856,550,538,550,538,30000
20240716,151800,223923149,538,538,538,538,34
20240716,151700,223904857,538,538,538,538,0
20240716,151600,223904857,538,538,538,538,648
20240716,151500,223556233,535,536,536,535,938
20240716,151400,223054298,538,538,538,538,0
20240716,151300,223054298,538,538,538,538,0
20240716,151200,223054298,538,538,538,538,0
20240716,151100,223054298,538,538,538,538,0
20240716,151000,223054298,538,538,538,538,700
20240716,150900,222677698,538,538,538,538,0
20240716,150800,222677698,538,538,538,538,0
20240716,150700,222677698,538,538,538,538,18
20240716,150600,222668014,538,538,538,538,14
20240716,150500,222660482,538,538,538,538,0
20240716,150400,222660482,538,538,538,538,0
20240716,150300,222660482,538,538,538,538,0
20240716,150200,222660482,538,538,538,538,0
20240716,150100,222660482,538,538,538,538,0
20240716,150000,222660482,538,538,538,538,0
20240716,145900,222660482,538,538,538,538,100
20240716,145800,222606682,537,538,538,537,350
20240716,145700,222418632,537,537,537,537,2084
20240716,145600,221299524,537,537,537,537,0
20240716,145500,221299524,537,537,537,537,0
20240716,145400,221299524,537,537,537,537,0
20240716,145300,221299524,537,535,537,535,11
20240716,145200,221293619,537,537,537,537,0
20240716,145100,221293619,537,537,537,537,0
20240716,145000,221293619,537,537,537,537,0
20240716,144900,221293619,537,537,537,537,0
20240716,144800,221293619,537,537,537,537,0
20240716,144700,221293619,537,537,537,537,0
20240716,144600,221293619,537,537,537,537,0
20240716,144500,221293619,537,537,537,537,0
20240716,144400,221293619,537,537,537,537,0
20240716,144300,221293619,537,537,537,537,0
20240716,144200,221293619,537,537,537,537,0
20240716,144100,221293619,537,537,537,537,210
20240716,144000,221180849,537,537,537,537,0
20240716,143900,221180849,537,537,537,537,305
20240716,143800,221017064,537,537,537,537,0
20240716,143700,221017064,537,537,537,537,0
20240716,143600,221017064,537,537,537,537,0
20240716,143500,221017064,537,537,537,537,10
20240716,143400,221011694,537,537,537,537,0
20240716,143300,221011694,537,537,537,537,0
20240716,143200,221011694,537,537,537,537,0
20240716,143100,221011694,537,537,537,537,0
20240716,143000,221011694,537,537,537,537,0
20240716,142900,221011694,537,537,537,537,1
20240716,142800,221011157,537,537,537,537,0
20240716,142700,221011157,537,537,537,537,0
20240716,142600,221011157,537,537,537,537,0
20240716,142500,221011157,537,537,537,537,1
20240716,142400,221010620,537,537,537,537,0
20240716,142300,221010620,537,537,537,537,0
20240716,142200,221010620,537,537,537,537,0
20240716,142100,221010620,537,537,537,537,0
20240716,142000,221010620,537,537,537,537,0
20240716,141900,221010620,537,537,537,537,0
20240716,141800,221010620,537,537,537,537,0
20240716,141700,221010620,537,537,537,537,0
20240716,141600,221010620,537,537,537,537,0
20240716,141500,221010620,537,537,537,537,0
20240716,141400,221010620,537,537,537,537,100
20240716,141300,220956920,537,537,537,537,0
20240716,141200,220956920,537,537,537,537,0
20240716,141100,220956920,537,537,537,537,0
20240716,141000,220956920,537,537,537,537,0
20240716,140900,220956920,537,537,537,537,0
20240716,140800,220956920,537,537,537,537,0
20240716,140700,220956920,537,537,537,537,0
20240716,140600,220956920,537,537,537,537,0
20240716,140500,220956920,537,537,537,537,200
20240716,140400,220849520,537,537,537,537,8775
20240716,140300,216137345,537,537,537,537,0
20240716,140200,216137345,537,537,537,537,0
20240716,140100,216137345,537,537,537,537,0
20240716,140000,216137345,537,537,537,537,0
20240716,135900,216137345,537,537,537,537,0
20240716,135800,216137345,537,537,537,537,0
20240716,135700,216137345,537,537,537,537,0
20240716,135600,216137345,537,537,537,537,0
20240716,135500,216137345,537,537,537,537,9
20240716,135400,216132512,537,537,537,537,0
20240716,135300,216132512,537,537,537,537,0
20240716,135200,216132512,537,537,537,537,0
20240716,135100,216132512,537,537,537,537,0
20240716,135000,216132512,537,537,537,537,0
20240716,134900,216132512,537,537,537,537,33
20240716,134800,216114791,537,537,537,537,0
20240716,134700,216114791,537,537,537,537,0
20240716,134600,216114791,537,537,537,537,14
20240716,134500,216107273,537,537,537,537,10
20240716,134400,216101903,533,533,533,533,300
20240716,134300,215942003,537,537,537,537,0
20240716,134200,215942003,537,537,537,537,0
20240716,134100,215942003,537,537,537,537,0
20240716,134000,215942003,537,537,537,537,0
20240716,133900,215942003,537,537,537,537,0
20240716,133800,215942003,537,537,537,537,0
20240716,133700,215942003,537,537,537,537,0
20240716,133600,215942003,537,537,537,537,0
20240716,133500,215942003,537,537,537,537,0
20240716,133400,215942003,537,537,537,537,0
20240716,133300,215942003,537,537,537,537,0
20240716,133200,215942003,537,537,537,537,4
20240716,133100,215939855,537,537,537,537,0
20240716,133000,215939855,537,537,537,537,0
20240716,132900,215939855,537,537,537,537,0
20240716,132800,215939855,537,537,537,537,0
20240716,132700,215939855,537,537,537,537,0
20240716,132600,215939855,537,537,537,537,2
20240716,132500,215938781,537,537,537,537,0
20240716,132400,215938781,537,537,537,537,0
20240716,132300,215938781,537,537,537,537,0
20240716,132200,215938781,537,537,537,537,137
20240716,132100,215865212,537,537,537,537,140
20240716,132000,215790032,532,532,532,532,25817
20240716,131900,202055388,536,536,536,536,0
20240716,131800,202055388,536,536,536,536,0
20240716,131700,202055388,536,536,536,536,100
20240716,131600,202001788,537,536,537,536,400
20240716,131500,201787206,537,537,537,537,0
20240716,131400,201787206,537,537,537,537,0
20240716,131300,201787206,537,537,537,537,0
20240716,131200,201787206,537,537,537,537,0
20240716,131100,201787206,537,536,537,536,18
20240716,131000,201777551,537,537,537,537,10
20240716,130900,201772181,536,536,536,536,0
20240716,130800,201772181,536,536,536,536,37
20240716,130700,201752349,536,536,537,536,24
20240716,130600,201739476,536,536,536,536,101
20240716,130500,201685340,536,536,536,536,400
20240716,130400,201470940,536,536,536,536,7
20240716,130300,201467188,537,536,537,536,1020
20240716,130200,200920458,536,535,536,528,5010
20240716,130100,198257056,537,537,537,537,4685
20240716,130000,195741211,537,537,537,537,0
20240716,125900,195741211,537,537,537,537,38
20240716,125800,195720805,536,536,536,536,1000
20240716,125700,195184805,536,536,536,536,0
20240716,125600,195184805,536,536,536,536,0
20240716,125500,195184805,536,537,537,536,617
20240716,125400,194853715,538,538,538,538,0
20240716,125300,194853715,538,538,538,538,0
20240716,125200,194853715,538,537,538,537,305
20240716,125100,194689925,537,537,537,537,0
20240716,125000,194689925,537,537,537,537,0
20240716,124900,194689925,537,537,537,537,0
20240716,124800,194689925,537,537,537,537,201
20240716,124700,194581988,538,538,538,538,0
20240716,124600,194581988,538,538,538,538,0
20240716,124500,194581988,538,538,538,538,0
20240716,124400,194581988,538,538,538,538,10
20240716,124300,194576608,538,538,538,538,3916
20240716,124200,192469800,537,537,537,537,0
20240716,124100,192469800,537,537,537,537,300
20240716,124000,192308700,537,535,537,535,1190
20240716,123900,191670050,535,533,535,533,15500
20240716,123800,183388550,533,533,533,533,2000
20240716,123700,182322550,535,535,535,535,0
20240716,123600,182322550,535,535,535,535,0
20240716,123500,182322550,535,535,535,535,0
20240716,123400,182322550,535,535,535,535,0
20240716,123300,182322550,535,535,535,535,0
20240716,123200,182322550,535,535,535,535,0
20240716,123100,182322550,535,534,535,534,205
20240716,123000,182212999,529,531,531,529,5000
20240716,122900,179561653,535,535,535,535,0
20240716,122800,179561653,535,535,535,535,0
20240716,122700,179561653,535,535,535,535,0
20240716,122600,179561653,535,535,535,535,0
20240716,122500,179561653,535,535,535,535,0
20240716,122400,179561653,535,535,535,535,10
20240716,122300,179556303,531,531,531,531,0
20240716,122200,179556303,531,531,531,531,0
20240716,122100,179556303,531,531,531,531,0
20240716,122000,179556303,531,531,531,531,0
20240716,121900,179556303,531,531,531,531,0
20240716,121800,179556303,531,531,531,531,1
20240716,121700,179555772,535,535,535,535,0
20240716,121600,179555772,535,535,535,535,0
20240716,121500,179555772,535,535,535,535,0
20240716,121400,179555772,535,535,535,535,0
20240716,121300,179555772,535,535,535,535,0
20240716,121200,179555772,535,535,535,535,0
20240716,121100,179555772,535,531,535,530,9454
20240716,121000,174542940,531,533,533,531,5000
20240716,120900,171884579,538,538,538,538,0
20240716,120800,171884579,538,538,538,538,0
20240716,120700,171884579,538,538,538,538,0
20240716,120600,171884579,538,535,538,533,5100
20240716,120500,169165690,538,538,538,538,0
20240716,120400,169165690,538,538,538,538,0
20240716,120300,169165690,538,538,538,538,0
20240716,120200,169165690,538,538,538,538,0
20240716,120100,169165690,538,538,538,538,0
20240716,120000,169165690,538,538,538,538,0
20240716,115900,169165690,538,538,538,538,0
20240716,115800,169165690,538,538,538,538,0
20240716,115700,169165690,538,538,538,538,0
20240716,115600,169165690,538,538,538,538,0
20240716,115500,169165690,538,538,538,538,0
20240716,115400,169165690,538,538,538,538,0
20240716,115300,169165690,538,538,538,538,0
20240716,115200,169165690,538,538,538,538,0
20240716,115100,169165690,538,538,538,538,0
20240716,115000,169165690,538,538,538,538,786
20240716,114900,168742822,538,538,538,538,0
20240716,114800,168742822,538,538,538,538,134
20240716,114700,168670730,538,538,538,538,0
20240716,114600,168670730,538,538,538,538,2
20240716,114500,168669654,534,534,534,534,161
20240716,114400,168583680,533,533,533,533,0
20240716,114300,168583680,533,533,533,533,0
20240716,114200,168583680,533,533,533,533,0
20240716,114100,168583680,533,535,535,533,5000
20240716,114000,165913605,538,538,538,538,1
20240716,113900,165913067,538,538,538,538,0
20240716,113800,165913067,538,538,538,538,0
20240716,113700,165913067,538,538,538,538,0
20240716,113600,165913067,538,538,538,538,0
20240716,113500,165913067,538,538,538,538,0
20240716,113400,165913067,538,538,538,538,0
20240716,113300,165913067,538,538,538,538,1
20240716,113200,165912529,535,535,535,535,0
20240716,113100,165912529,535,535,535,535,0
20240716,113000,165912529,535,535,535,535,0
20240716,112900,165912529,535,535,535,535,0
20240716,112800,165912529,535,535,535,535,0
20240716,112700,165912529,535,535,535,535,13
20240716,112600,165905574,535,536,536,535,3000
20240716,112500,164300456,536,536,536,536,0
20240716,112400,164300456,536,537,537,536,3000
20240716,112300,162690441,538,538,538,538,1
20240716,112200,162689903,538,538,538,538,0
20240716,112100,162689903,538,538,538,538,1
20240716,112000,162689365,538,538,538,538,1
20240716,111900,162688827,538,538,538,538,0
20240716,111800,162688827,538,538,538,538,1002
20240716,111700,162149751,538,538,538,538,0
20240716,111600,162149751,538,538,538,538,0
20240716,111500,162149751,538,538,538,538,0
20240716,111400,162149751,538,538,538,538,2845
20240716,111300,160619141,538,539,539,538,616
20240716,111200,160287473,540,540,540,540,0
20240716,111100,160287473,540,540,540,540,0
20240716,111000,160287473,540,540,540,540,1175
20240716,110900,159652973,540,540,540,540,0
20240716,110800,159652973,540,540,540,540,0
20240716,110700,159652973,540,540,540,540,1000
20240716,110600,159112973,539,539,539,539,578
20240716,110500,158801431,538,538,538,538,0
20240716,110400,158801431,538,538,538,538,0
20240716,110300,158801431,538,538,538,538,500
20240716,110200,158532431,538,538,538,538,0
20240716,110100,158532431,538,538,538,538,3608
20240716,110000,156591327,538,538,538,538,1
20240716,105900,156590789,538,538,538,538,0
20240716,105800,156590789,538,538,538,538,1
20240716,105700,156590251,538,538,538,538,0
20240716,105600,156590251,538,538,538,538,1398
20240716,105500,155838127,538,538,538,538,0
20240716,105400,155838127,538,538,538,538,600
20240716,105300,155515327,537,537,537,537,0
20240716,105200,155515327,537,537,537,537,0
20240716,105100,155515327,537,537,537,537,1
20240716,105000,155514790,538,538,538,538,300
20240716,104900,155353390,538,538,538,538,0
20240716,104800,155353390,538,538,538,538,4400
20240716,104700,152986190,538,538,538,538,0
20240716,104600,152986190,538,538,538,538,0
20240716,104500,152986190,538,538,538,538,0
20240716,104400,152986190,538,538,538,538,0
20240716,104300,152986190,538,538,538,538,150
20240716,104200,152905490,538,538,538,538,0
20240716,104100,152905490,538,538,538,538,0
20240716,104000,152905490,538,538,538,538,0
20240716,103900,152905490,538,538,538,538,0
20240716,103800,152905490,538,540,540,538,23
20240716,103700,152893100,541,541,541,541,21
20240716,103600,152881739,541,541,541,541,20
20240716,103500,152870919,541,541,541,541,0
20240716,103400,152870919,541,541,541,541,365
20240716,103300,152673454,541,541,541,541,64
20240716,103200,152638830,541,541,541,541,1
20240716,103100,152638289,541,541,541,541,200
20240716,103000,152530089,538,539,539,538,10000
20240716,102900,147145089,539,539,539,539,0
20240716,102800,147145089,539,539,539,539,3244
20240716,102700,145396573,539,539,539,539,829
20240716,102600,144949742,539,539,539,539,0
20240716,102500,144949742,539,539,539,539,0
20240716,102400,144949742,539,539,539,539,0
20240716,102300,144949742,539,539,539,539,0
20240716,102200,144949742,539,539,539,539,0
20240716,102100,144949742,539,538,539,538,5722
20240716,102000,141871305,538,539,539,538,5205
20240716,101900,139070089,539,539,539,539,0
20240716,101800,139070089,539,540,540,539,5000
20240716,101700,136375087,539,539,539,539,0
20240716,101600,136375087,539,539,539,539,3000
20240716,101500,134758087,539,539,539,539,0
20240716,101400,134758087,539,542,542,539,5511
20240716,101300,131780125,539,539,539,539,0
20240716,101200,131780125,539,539,539,539,0
20240716,101100,131780125,539,542,542,539,2531
20240716,101000,130413124,542,542,542,542,0
20240716,100900,130413124,542,542,542,542,1000
20240716,100800,129871124,542,540,542,540,891
20240716,100700,129388204,542,542,542,542,168
20240716,100600,129297148,538,539,539,538,4000
20240716,100500,127144148,539,541,541,539,5190
20240716,100400,124344358,541,540,541,540,2238
20240716,100300,123134734,540,538,540,538,2101
20240716,100200,122000751,538,540,540,538,1625
20240716,100100,121125101,540,540,540,540,12
20240716,100000,121118621,540,540,540,540,203
20240716,095900,121009001,540,540,540,540,5
20240716,095800,121006301,540,540,540,540,0
20240716,095700,121006301,540,540,540,540,0
20240716,095600,121006301,540,540,540,540,231
20240716,095500,120881561,540,542,544,540,5831
20240716,095400,117729157,544,544,544,544,2101
20240716,095300,116586213,542,542,542,542,29
20240716,095200,116570495,543,543,543,542,3930
20240716,095100,114436515,542,542,542,542,0
20240716,095000,114436515,542,541,542,541,20
20240716,094900,114425685,543,543,543,541,3434
20240716,094800,112563491,541,541,541,541,0
20240716,094700,112563491,541,541,541,541,5855
20240716,094600,109395936,541,540,541,540,3800
20240716,094500,107340374,538,538,538,538,1
20240716,094400,107339836,538,535,538,535,2269
20240716,094300,106123823,535,534,535,534,4761
20240716,094200,103581349,534,534,534,534,200
20240716,094100,103474549,531,531,531,531,0
20240716,094000,103474549,531,531,531,531,0
20240716,093900,103474549,531,531,531,531,3553
20240716,093800,101587906,531,532,532,530,1048
20240716,093700,101031275,532,532,532,532,20
20240716,093600,101020635,529,534,534,529,4595
20240716,093500,98588880,531,532,538,531,4286
20240716,093400,96311545,530,542,542,521,47192
20240716,093300,71195799,539,540,540,539,9999
20240716,093200,65805999,539,540,540,538,18960
20240716,093100,55589512,543,543,543,543,575
20240716,093000,55277287,544,542,544,538,3600
20240716,092900,53331115,538,538,538,538,24353
20240716,092800,40229201,520,520,520,520,0
20240716,092700,40229201,520,551,551,520,21121
20240716,092600,28766708,551,551,551,550,2940
20240716,092500,27148671,550,550,550,550,0
20240716,092400,27148671,550,548,550,548,3353
20240716,092300,25304525,549,551,551,549,1001
20240716,092200,24754476,551,552,552,549,19003
20240716,092100,14294518,555,556,556,555,2208
20240716,092000,13068528,558,558,558,558,1517
20240716,091900,12222042,558,557,558,557,650
20240716,091800,11859842,558,558,558,558,2300
20240716,091700,10576442,558,559,559,558,781
20240716,091600,10140282,562,562,562,562,0
20240716,091500,10140282,562,562,562,562,0
20240716,091400,10140282,562,562,562,562,0
20240716,091300,10140282,562,559,562,559,3160
20240716,091200,8370730,559,559,559,559,0
20240716,091100,8370730,559,559,559,559,100
20240716,091000,8314830,559,559,559,559,97
20240716,090900,8260607,560,560,560,560,0
20240716,090800,8260607,560,562,562,560,5585
20240716,090700,5124896,562,562,562,562,2000
20240716,090600,4000896,562,562,562,562,0
20240716,090500,4000896,562,562,562,562,0
20240716,090400,4000896,562,562,562,562,0
20240716,090300,4000896,562,562,562,562,3558
20240716,090200,2001300,564,564,564,564,0
20240716,090100,2001300,564,568,568,564,152
20240716,090000,1915154,568,569,569,568,3366