stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,183800,45291465,516,516,516,516,7462
20240705,183700,45291465,516,516,516,516,0
20240705,183600,45291465,516,516,516,516,0
20240705,183500,45291465,516,516,516,516,0
20240705,183400,45291465,516,516,516,516,0
20240705,183300,45291465,516,516,516,516,0
20240705,183200,45291465,516,516,516,516,0
20240705,183100,45291465,516,516,516,516,0
20240705,183000,45291465,516,516,516,516,0
20240705,182900,45291465,516,516,516,516,0
20240705,182800,45291465,516,516,516,516,0
20240705,182700,45291465,516,516,516,516,0
20240705,182600,45291465,516,516,516,516,0
20240705,182500,45291465,516,516,516,516,0
20240705,182400,45291465,516,516,516,516,0
20240705,182300,45291465,516,516,516,516,0
20240705,182200,45291465,516,516,516,516,0
20240705,182100,45291465,516,516,516,516,0
20240705,182000,45291465,516,516,516,516,0
20240705,181900,45291465,516,516,516,516,0
20240705,181800,45291465,516,516,516,516,0
20240705,181700,45291465,516,516,516,516,0
20240705,181600,45291465,516,516,516,516,0
20240705,181500,45291465,516,516,516,516,0
20240705,181400,45291465,516,516,516,516,0
20240705,181300,45291465,516,516,516,516,0
20240705,181200,45291465,516,516,516,516,0
20240705,181100,45291465,516,516,516,516,0
20240705,181000,45291465,516,516,516,516,0
20240705,180900,45291465,516,516,516,516,0
20240705,180800,45291465,516,516,516,516,7462
20240705,180700,45291465,516,516,516,516,0
20240705,180600,45291465,516,516,516,516,0
20240705,180500,45291465,516,516,516,516,0
20240705,180400,45291465,516,516,516,516,0
20240705,180300,45291465,516,516,516,516,0
20240705,180200,45291465,516,516,516,516,0
20240705,180100,45291465,516,516,516,516,0
20240705,180000,45291465,516,516,516,516,0
20240705,175900,45291465,516,516,516,516,0
20240705,175800,45291465,516,516,516,516,0
20240705,175700,45291465,516,516,516,516,0
20240705,175600,45291465,516,516,516,516,0
20240705,175500,45291465,516,516,516,516,0
20240705,175400,45291465,516,516,516,516,0
20240705,175300,45291465,516,516,516,516,0
20240705,175200,45291465,516,516,516,516,0
20240705,175100,45291465,516,516,516,516,0
20240705,175000,45291465,516,516,516,516,0
20240705,174900,45291465,516,516,516,516,0
20240705,174800,45291465,516,516,516,516,0
20240705,174700,45291465,516,516,516,516,0
20240705,174600,45291465,516,516,516,516,0
20240705,174500,45291465,516,516,516,516,0
20240705,174400,45291465,516,516,516,516,0
20240705,174300,45291465,516,516,516,516,0
20240705,174200,45291465,516,516,516,516,0
20240705,174100,45291465,516,516,516,516,0
20240705,174000,45291465,516,516,516,516,0
20240705,173900,45291465,516,516,516,516,0
20240705,173800,45291465,516,516,516,516,7462
20240705,173700,45291465,516,516,516,516,0
20240705,173600,45291465,516,516,516,516,0
20240705,173500,45291465,516,516,516,516,0
20240705,173400,45291465,516,516,516,516,0
20240705,173300,45291465,516,516,516,516,0
20240705,173200,45291465,516,516,516,516,0
20240705,173100,45291465,516,516,516,516,0
20240705,173000,45291465,516,516,516,516,0
20240705,172900,45291465,516,516,516,516,0
20240705,172800,45291465,516,516,516,516,0
20240705,172700,45291465,516,516,516,516,0
20240705,172600,45291465,516,516,516,516,0
20240705,172500,45291465,516,516,516,516,0
20240705,172400,45291465,516,516,516,516,0
20240705,172300,45291465,516,516,516,516,0
20240705,172200,45291465,516,516,516,516,0
20240705,172100,45291465,516,516,516,516,0
20240705,172000,45291465,516,516,516,516,0
20240705,171900,45291465,516,516,516,516,0
20240705,171800,45291465,516,516,516,516,0
20240705,171700,45291465,516,516,516,516,0
20240705,171600,45291465,516,516,516,516,0
20240705,171500,45291465,516,516,516,516,0
20240705,171400,45291465,516,516,516,516,0
20240705,171300,45291465,516,516,516,516,0
20240705,171200,45291465,516,516,516,516,0
20240705,171100,45291465,516,516,516,516,0
20240705,171000,45291465,516,516,516,516,0
20240705,170900,45291465,516,516,516,516,0
20240705,170800,45291465,516,516,516,516,7462
20240705,170700,45291465,516,516,516,516,0
20240705,170600,45291465,516,516,516,516,0
20240705,170500,45291465,516,516,516,516,0
20240705,170400,45291465,516,516,516,516,0
20240705,170300,45291465,516,516,516,516,0
20240705,170200,45291465,516,516,516,516,0
20240705,170100,45291465,516,516,516,516,0
20240705,170000,45291465,516,516,516,516,0
20240705,165900,45291465,516,516,516,516,0
20240705,165800,45291465,516,516,516,516,0
20240705,165700,45291465,516,516,516,516,0
20240705,165600,45291465,516,516,516,516,0
20240705,165500,45291465,516,516,516,516,0
20240705,165400,45291465,516,516,516,516,0
20240705,165300,45291465,516,516,516,516,0
20240705,165200,45291465,516,516,516,516,0
20240705,165100,45291465,516,516,516,516,0
20240705,165000,45291465,516,516,516,516,0
20240705,164900,45291465,516,516,516,516,0
20240705,164800,45291465,516,516,516,516,0
20240705,164700,45291465,516,516,516,516,0
20240705,164600,45291465,516,516,516,516,0
20240705,164500,45291465,516,516,516,516,0
20240705,164400,45291465,516,516,516,516,0
20240705,164300,45291465,516,516,516,516,0
20240705,164200,45291465,516,516,516,516,0
20240705,164100,45291465,516,516,516,516,0
20240705,164000,45291465,516,516,516,516,0
20240705,163900,45291465,516,516,516,516,0
20240705,163800,45291465,516,516,516,516,7462
20240705,163700,45291465,516,516,516,516,0
20240705,163600,45291465,516,516,516,516,0
20240705,163500,45291465,516,516,516,516,0
20240705,163400,45291465,516,516,516,516,0
20240705,163300,45291465,516,516,516,516,0
20240705,163200,45291465,516,516,516,516,0
20240705,163100,45291465,516,516,516,516,0
20240705,163000,45291465,516,516,516,516,0
20240705,162900,45291465,516,516,516,516,0
20240705,162800,45291465,516,516,516,516,0
20240705,162700,45291465,516,516,516,516,0
20240705,162600,45291465,516,516,516,516,0
20240705,162500,45291465,516,516,516,516,0
20240705,162400,45291465,516,516,516,516,0
20240705,162300,45291465,516,516,516,516,0
20240705,162200,45291465,516,516,516,516,0
20240705,162100,45291465,516,516,516,516,0
20240705,162000,45291465,516,516,516,516,0
20240705,161900,45291465,516,516,516,516,0
20240705,161800,45291465,516,516,516,516,0
20240705,161700,45291465,516,516,516,516,0
20240705,161600,45291465,516,516,516,516,0
20240705,161500,45291465,516,516,516,516,0
20240705,161400,45291465,516,516,516,516,0
20240705,161300,45291465,516,516,516,516,0
20240705,161200,45291465,516,516,516,516,0
20240705,161100,45291465,516,516,516,516,0
20240705,161000,45291465,516,516,516,516,0
20240705,160900,45291465,516,516,516,516,0
20240705,160800,45291465,516,516,516,516,7462
20240705,160700,45291465,516,516,516,516,0
20240705,160600,45291465,516,516,516,516,0
20240705,160500,45291465,516,516,516,516,0
20240705,160400,45291465,516,516,516,516,0
20240705,160300,45291465,516,516,516,516,0
20240705,160200,45291465,516,516,516,516,0
20240705,160100,45291465,516,516,516,516,0
20240705,160000,45291465,516,516,516,516,0
20240705,155900,45291465,516,516,516,516,0
20240705,155800,45291465,516,516,516,516,0
20240705,155700,45291465,516,516,516,516,0
20240705,155600,45291465,516,516,516,516,0
20240705,155500,45291465,516,516,516,516,0
20240705,155400,45291465,516,516,516,516,0
20240705,155300,45291465,516,516,516,516,0
20240705,155200,45291465,516,516,516,516,0
20240705,155100,45291465,516,516,516,516,0
20240705,155000,45291465,516,516,516,516,0
20240705,154900,45291465,516,516,516,516,0
20240705,154800,45291465,516,516,516,516,0
20240705,154700,45291465,516,516,516,516,0
20240705,154600,45291465,516,516,516,516,0
20240705,154500,45291465,516,516,516,516,0
20240705,154400,45291465,516,516,516,516,0
20240705,154300,45291465,516,516,516,516,0
20240705,154200,45291465,516,516,516,516,0
20240705,154100,45291465,516,516,516,516,0
20240705,154000,45291465,516,516,516,516,0
20240705,153900,45291465,516,516,516,516,0
20240705,153800,45291465,516,516,516,516,7462
20240705,153700,45291465,516,516,516,516,0
20240705,153600,45291465,516,516,516,516,0
20240705,153500,45291465,516,516,516,516,0
20240705,153400,45291465,516,516,516,516,0
20240705,153300,45291465,516,516,516,516,0
20240705,153200,45291465,516,516,516,516,0
20240705,153100,45291465,516,516,516,516,0
20240705,153000,45291465,516,516,516,516,7462
20240705,152900,41441073,516,516,516,516,0
20240705,152800,41441073,516,516,516,516,0
20240705,152700,41441073,516,516,516,516,0
20240705,152600,41441073,516,516,516,516,0
20240705,152500,41441073,516,516,516,516,0
20240705,152400,41441073,516,516,516,516,0
20240705,152300,41441073,516,516,516,516,0
20240705,152200,41441073,516,516,516,516,0
20240705,152100,41441073,516,516,516,516,0
20240705,152000,41441073,516,516,516,516,0
20240705,151900,41441073,516,516,516,516,2
20240705,151800,41440041,516,516,516,516,0
20240705,151700,41440041,516,516,516,516,0
20240705,151600,41440041,516,516,516,516,0
20240705,151500,41440041,516,516,516,516,96
20240705,151400,41390505,516,516,516,516,0
20240705,151300,41390505,516,516,516,516,1003
20240705,151200,40872957,516,516,516,516,0
20240705,151100,40872957,516,516,516,516,0
20240705,151000,40872957,516,516,516,516,30
20240705,150900,40857477,513,513,513,513,1
20240705,150800,40856964,516,516,516,516,0
20240705,150700,40856964,516,516,516,516,0
20240705,150600,40856964,516,516,516,516,0
20240705,150500,40856964,516,516,516,516,797
20240705,150400,40445712,516,516,516,516,0
20240705,150300,40445712,516,516,516,516,0
20240705,150200,40445712,516,516,516,516,0
20240705,150100,40445712,516,515,516,515,30
20240705,150000,40430245,515,515,515,515,1
20240705,145900,40429730,512,512,512,512,0
20240705,145800,40429730,512,514,514,512,966
20240705,145700,39935022,515,515,515,515,0
20240705,145600,39935022,515,515,515,515,3
20240705,145500,39933477,516,516,516,516,0
20240705,145400,39933477,516,516,516,516,170
20240705,145300,39845757,515,515,515,515,0
20240705,145200,39845757,515,515,515,515,0
20240705,145100,39845757,515,515,515,515,17
20240705,145000,39837002,515,516,516,515,451
20240705,144900,39604736,516,516,516,516,2
20240705,144800,39603704,515,515,515,515,0
20240705,144700,39603704,515,515,515,515,0
20240705,144600,39603704,515,515,515,515,17
20240705,144500,39594949,515,515,515,515,18
20240705,144400,39585679,515,515,515,515,128
20240705,144300,39519759,515,515,515,515,12
20240705,144200,39513579,512,512,512,512,0
20240705,144100,39513579,512,512,512,512,1263
20240705,144000,38866923,514,515,515,514,3406
20240705,143900,37116140,515,515,515,515,2128
20240705,143800,36020220,515,515,515,515,0
20240705,143700,36020220,515,514,515,514,69
20240705,143600,35984704,514,514,514,514,0
20240705,143500,35984704,514,514,514,514,36
20240705,143400,35966200,514,514,514,514,0
20240705,143300,35966200,514,514,514,514,0
20240705,143200,35966200,514,514,514,514,0
20240705,143100,35966200,514,514,514,514,0
20240705,143000,35966200,514,513,514,513,2008
20240705,142900,34934188,512,512,512,512,0
20240705,142800,34934188,512,512,512,512,0
20240705,142700,34934188,512,512,512,512,0
20240705,142600,34934188,512,512,512,512,0
20240705,142500,34934188,512,512,512,512,0
20240705,142400,34934188,512,512,512,512,0
20240705,142300,34934188,512,512,512,512,18
20240705,142200,34924972,512,512,512,512,0
20240705,142100,34924972,512,512,512,512,0
20240705,142000,34924972,512,512,512,512,0
20240705,141900,34924972,512,512,512,512,0
20240705,141800,34924972,512,512,512,512,0
20240705,141700,34924972,512,512,512,512,18
20240705,141600,34915756,512,512,512,512,1
20240705,141500,34915244,512,512,512,512,18
20240705,141400,34906028,512,512,512,512,0
20240705,141300,34906028,512,512,512,512,0
20240705,141200,34906028,512,512,512,512,0
20240705,141100,34906028,512,512,512,512,0
20240705,141000,34906028,512,512,512,512,0
20240705,140900,34906028,512,512,512,512,0
20240705,140800,34906028,512,512,512,512,0
20240705,140700,34906028,512,512,512,512,0
20240705,140600,34906028,512,512,512,512,18
20240705,140500,34896812,512,512,512,512,0
20240705,140400,34896812,512,512,512,512,16
20240705,140300,34888620,512,512,512,512,0
20240705,140200,34888620,512,512,512,512,0
20240705,140100,34888620,512,512,512,512,18
20240705,140000,34879404,512,512,512,512,0
20240705,135900,34879404,512,512,512,512,17
20240705,135800,34870700,512,512,512,512,0
20240705,135700,34870700,512,512,512,512,0
20240705,135600,34870700,512,512,512,512,21
20240705,135500,34859948,511,511,511,511,0
20240705,135400,34859948,511,511,511,511,0
20240705,135300,34859948,511,511,511,511,0
20240705,135200,34859948,511,511,511,511,0
20240705,135100,34859948,511,511,511,511,17
20240705,135000,34851261,511,511,511,511,0
20240705,134900,34851261,511,511,511,511,0
20240705,134800,34851261,511,511,511,511,0
20240705,134700,34851261,511,511,511,511,0
20240705,134600,34851261,511,511,511,511,17
20240705,134500,34842574,511,511,511,511,18
20240705,134400,34833376,512,512,512,512,0
20240705,134300,34833376,512,512,512,512,10
20240705,134200,34828256,512,512,512,512,4
20240705,134100,34826208,512,512,512,512,1
20240705,134000,34825696,511,511,511,511,240
20240705,133900,34703056,513,513,513,513,0
20240705,133800,34703056,513,513,513,513,0
20240705,133700,34703056,513,513,513,513,0
20240705,133600,34703056,513,513,513,513,0
20240705,133500,34703056,513,513,513,513,0
20240705,133400,34703056,513,512,513,512,22
20240705,133300,34691786,512,512,512,512,1
20240705,133200,34691274,511,511,511,511,0
20240705,133100,34691274,511,511,511,511,0
20240705,133000,34691274,511,511,511,511,0
20240705,132900,34691274,511,511,511,511,0
20240705,132800,34691274,511,511,511,511,0
20240705,132700,34691274,511,511,511,511,0
20240705,132600,34691274,511,511,511,511,18
20240705,132500,34682076,512,512,512,512,0
20240705,132400,34682076,512,512,512,512,0
20240705,132300,34682076,512,512,512,512,0
20240705,132200,34682076,512,512,512,512,1
20240705,132100,34681564,513,513,513,513,1
20240705,132000,34681051,513,512,513,512,130
20240705,131900,34614479,511,511,511,511,0
20240705,131800,34614479,511,511,511,511,0
20240705,131700,34614479,511,511,511,511,0
20240705,131600,34614479,511,511,511,511,18
20240705,131500,34605281,511,511,511,511,0
20240705,131400,34605281,511,511,511,511,100
20240705,131300,34554181,511,511,511,511,0
20240705,131200,34554181,511,511,511,511,0
20240705,131100,34554181,511,511,511,511,0
20240705,131000,34554181,511,511,511,511,0
20240705,130900,34554181,511,511,511,511,0
20240705,130800,34554181,511,511,511,511,0
20240705,130700,34554181,511,511,511,511,0
20240705,130600,34554181,511,511,511,511,18
20240705,130500,34544983,514,514,514,514,0
20240705,130400,34544983,514,514,514,514,0
20240705,130300,34544983,514,514,514,514,0
20240705,130200,34544983,514,514,514,514,1
20240705,130100,34544469,510,510,510,510,0
20240705,130000,34544469,510,510,510,510,0
20240705,125900,34544469,510,510,510,510,0
20240705,125800,34544469,510,510,510,510,0
20240705,125700,34544469,510,510,510,510,0
20240705,125600,34544469,510,510,510,510,1
20240705,125500,34543959,514,512,514,512,120
20240705,125400,34482414,510,510,510,510,0
20240705,125300,34482414,510,510,510,510,0
20240705,125200,34482414,510,510,510,510,0
20240705,125100,34482414,510,511,511,510,3000
20240705,125000,32951126,511,511,511,511,0
20240705,124900,32951126,511,511,511,511,18
20240705,124800,32941928,512,512,512,512,0
20240705,124700,32941928,512,512,512,512,0
20240705,124600,32941928,512,512,512,512,0
20240705,124500,32941928,512,512,512,512,0
20240705,124400,32941928,512,512,512,512,18
20240705,124300,32932712,513,513,513,513,0
20240705,124200,32932712,513,513,513,513,0
20240705,124100,32932712,513,513,513,513,0
20240705,124000,32932712,513,513,513,513,0
20240705,123900,32932712,513,513,513,513,6
20240705,123800,32929634,513,513,513,513,2
20240705,123700,32928608,512,512,512,512,18
20240705,123600,32919392,513,513,513,513,0
20240705,123500,32919392,513,513,513,513,0
20240705,123400,32919392,513,513,513,513,0
20240705,123300,32919392,513,513,513,513,1
20240705,123200,32918879,511,511,511,511,2000
20240705,123100,31896879,513,512,513,512,80
20240705,123000,31855857,511,511,511,511,0
20240705,122900,31855857,511,511,511,511,0
20240705,122800,31855857,511,512,512,511,2000
20240705,122700,30832859,512,512,512,512,0
20240705,122600,30832859,512,512,512,512,18
20240705,122500,30823643,514,514,514,514,0
20240705,122400,30823643,514,514,514,514,0
20240705,122300,30823643,514,514,514,514,0
20240705,122200,30823643,514,514,514,514,1
20240705,122100,30823129,512,512,512,512,0
20240705,122000,30823129,512,512,512,512,0
20240705,121900,30823129,512,512,512,512,0
20240705,121800,30823129,512,512,512,512,0
20240705,121700,30823129,512,512,512,512,0
20240705,121600,30823129,512,512,512,512,0
20240705,121500,30823129,512,512,512,512,500
20240705,121400,30567129,514,514,514,514,0
20240705,121300,30567129,514,514,514,514,0
20240705,121200,30567129,514,514,514,514,0
20240705,121100,30567129,514,513,514,513,170
20240705,121000,30479905,513,513,513,513,0
20240705,120900,30479905,513,513,513,513,0
20240705,120800,30479905,513,513,513,513,0
20240705,120700,30479905,513,513,513,513,0
20240705,120600,30479905,513,513,513,513,0
20240705,120500,30479905,513,513,513,513,0
20240705,120400,30479905,513,513,513,513,0
20240705,120300,30479905,513,513,513,513,0
20240705,120200,30479905,513,513,513,513,9
20240705,120100,30475288,513,514,514,513,12
20240705,120000,30469121,512,512,512,512,500
20240705,115900,30213121,512,512,512,512,0
20240705,115800,30213121,512,512,512,512,2796
20240705,115700,28781569,512,512,512,512,4953
20240705,115600,26245633,512,512,512,512,30
20240705,115500,26230273,510,511,511,510,3633
20240705,115400,24373812,512,512,512,512,0
20240705,115300,24373812,512,512,512,512,0
20240705,115200,24373812,512,512,512,512,0
20240705,115100,24373812,512,512,512,511,1244
20240705,115000,23736885,513,513,513,513,0
20240705,114900,23736885,513,513,513,513,444
20240705,114800,23509113,513,513,513,513,3600
20240705,114700,21662313,512,512,512,512,3621
20240705,114600,19808361,513,513,513,513,72
20240705,114500,19771425,512,512,512,512,0
20240705,114400,19771425,512,512,512,512,0
20240705,114300,19771425,512,512,512,512,0
20240705,114200,19771425,512,512,512,512,0
20240705,114100,19771425,512,512,512,512,0
20240705,114000,19771425,512,512,512,512,0
20240705,113900,19771425,512,513,513,512,774
20240705,113800,19374364,514,514,514,514,0
20240705,113700,19374364,514,513,514,513,31
20240705,113600,19358431,514,514,514,514,107
20240705,113500,19303433,514,514,514,514,0
20240705,113400,19303433,514,514,514,514,0
20240705,113300,19303433,514,514,514,514,22
20240705,113200,19292125,514,514,514,514,0
20240705,113100,19292125,514,514,514,514,2000
20240705,113000,18264125,514,514,514,514,0
20240705,112900,18264125,514,514,514,514,1000
20240705,112800,17750125,514,514,514,514,0
20240705,112700,17750125,514,514,514,514,0
20240705,112600,17750125,514,514,514,514,0
20240705,112500,17750125,514,514,514,514,0
20240705,112400,17750125,514,514,514,514,91
20240705,112300,17703351,514,514,514,514,0
20240705,112200,17703351,514,514,514,514,0
20240705,112100,17703351,514,514,514,514,0
20240705,112000,17703351,514,514,514,514,0
20240705,111900,17703351,514,514,514,514,0
20240705,111800,17703351,514,514,514,514,0
20240705,111700,17703351,514,514,514,514,1570
20240705,111600,16896371,515,515,515,515,0
20240705,111500,16896371,515,515,515,515,0
20240705,111400,16896371,515,515,515,515,56
20240705,111300,16867531,515,515,515,515,0
20240705,111200,16867531,515,515,515,515,0
20240705,111100,16867531,515,515,515,515,0
20240705,111000,16867531,515,515,515,515,0
20240705,110900,16867531,515,515,515,515,0
20240705,110800,16867531,515,515,515,515,0
20240705,110700,16867531,515,515,515,515,0
20240705,110600,16867531,515,515,515,515,0
20240705,110500,16867531,515,515,515,515,0
20240705,110400,16867531,515,516,516,515,1010
20240705,110300,16347207,516,516,516,516,0
20240705,110200,16347207,516,516,516,516,0
20240705,110100,16347207,516,516,516,516,20
20240705,110000,16336887,515,515,515,515,0
20240705,105900,16336887,515,515,515,515,1101
20240705,105800,15769872,516,516,516,516,0
20240705,105700,15769872,516,516,516,516,700
20240705,105600,15408672,516,516,516,516,0
20240705,105500,15408672,516,516,516,516,0
20240705,105400,15408672,516,516,516,516,20
20240705,105300,15398352,515,515,515,515,0
20240705,105200,15398352,515,515,515,515,0
20240705,105100,15398352,515,515,515,515,17
20240705,105000,15389597,516,516,516,516,1948
20240705,104900,14384429,516,516,516,516,0
20240705,104800,14384429,516,516,516,516,322
20240705,104700,14218277,517,517,517,517,0
20240705,104600,14218277,517,517,517,517,0
20240705,104500,14218277,517,517,517,517,0
20240705,104400,14218277,517,517,517,517,0
20240705,104300,14218277,517,517,517,517,0
20240705,104200,14218277,517,517,517,517,0
20240705,104100,14218277,517,517,517,517,0
20240705,104000,14218277,517,517,517,517,0
20240705,103900,14218277,517,517,517,517,0
20240705,103800,14218277,517,517,517,517,1
20240705,103700,14217760,517,517,517,517,0
20240705,103600,14217760,517,517,517,517,0
20240705,103500,14217760,517,517,517,517,0
20240705,103400,14217760,517,517,517,517,10
20240705,103300,14212590,516,516,516,516,0
20240705,103200,14212590,516,516,516,516,0
20240705,103100,14212590,516,516,516,516,973
20240705,103000,13710522,516,516,516,516,2
20240705,102900,13709490,516,516,516,516,0
20240705,102800,13709490,516,516,516,516,0
20240705,102700,13709490,516,516,516,516,0
20240705,102600,13709490,516,516,516,516,0
20240705,102500,13709490,516,516,516,516,20
20240705,102400,13699170,516,516,516,516,3
20240705,102300,13697622,516,516,516,516,0
20240705,102200,13697622,516,516,516,516,0
20240705,102100,13697622,516,516,516,516,0
20240705,102000,13697622,516,516,516,516,0
20240705,101900,13697622,516,516,516,516,18
20240705,101800,13688334,516,516,516,516,0
20240705,101700,13688334,516,516,516,516,0
20240705,101600,13688334,516,516,516,516,0
20240705,101500,13688334,516,516,516,516,0
20240705,101400,13688334,516,516,516,516,0
20240705,101300,13688334,516,516,516,516,1
20240705,101200,13687818,515,515,515,515,0
20240705,101100,13687818,515,515,515,515,0
20240705,101000,13687818,515,515,515,515,12
20240705,100900,13681638,516,516,516,516,0
20240705,100800,13681638,516,516,516,516,0
20240705,100700,13681638,516,516,516,516,0
20240705,100600,13681638,516,516,516,516,0
20240705,100500,13681638,516,516,516,516,0
20240705,100400,13681638,516,516,516,516,151
20240705,100300,13603722,517,517,517,517,0
20240705,100200,13603722,517,517,517,517,0
20240705,100100,13603722,517,517,517,517,50
20240705,100000,13577872,517,517,517,517,0
20240705,095900,13577872,517,517,517,517,0
20240705,095800,13577872,517,517,517,517,0
20240705,095700,13577872,517,517,517,517,49
20240705,095600,13552539,517,517,517,517,690
20240705,095500,13195809,515,515,515,515,0
20240705,095400,13195809,515,515,515,515,0
20240705,095300,13195809,515,515,515,515,1
20240705,095200,13195294,515,515,515,515,0
20240705,095100,13195294,515,516,516,515,1336
20240705,095000,12507205,517,517,517,517,101
20240705,094900,12454988,517,517,517,517,0
20240705,094800,12454988,517,517,517,517,0
20240705,094700,12454988,517,517,517,517,0
20240705,094600,12454988,517,517,517,517,5
20240705,094500,12452403,517,517,517,517,27
20240705,094400,12438444,517,517,517,517,15
20240705,094300,12430689,516,516,516,516,0
20240705,094200,12430689,516,516,516,516,3568
20240705,094100,10589601,516,516,516,516,49
20240705,094000,10564317,515,515,515,515,0
20240705,093900,10564317,515,515,515,515,144
20240705,093800,10490157,516,515,516,515,2366
20240705,093700,9271618,516,516,516,516,11
20240705,093600,9265942,516,516,516,516,0
20240705,093500,9265942,516,516,516,516,0
20240705,093400,9265942,516,516,516,516,49
20240705,093300,9240658,515,515,515,515,10000
20240705,093200,4090658,515,515,515,515,0
20240705,093100,4090658,515,515,515,515,0
20240705,093000,4090658,515,515,515,515,0
20240705,092900,4090658,515,515,515,515,705
20240705,092800,3727583,516,516,516,516,99
20240705,092700,3676499,516,516,516,516,0
20240705,092600,3676499,516,516,516,516,3
20240705,092500,3674951,516,516,516,516,0
20240705,092400,3674951,516,516,516,516,0
20240705,092300,3674951,516,516,516,516,173
20240705,092200,3585683,514,515,515,514,2000
20240705,092100,2556683,515,515,515,515,0
20240705,092000,2556683,515,515,515,515,0
20240705,091900,2556683,515,515,515,515,0
20240705,091800,2556683,515,516,516,515,2000
20240705,091700,1526678,516,516,516,516,195
20240705,091600,1426058,516,516,516,516,0
20240705,091500,1426058,516,516,516,516,0
20240705,091400,1426058,516,516,516,516,818
20240705,091300,1003970,516,517,517,516,1209
20240705,091200,379126,517,517,517,517,2
20240705,091100,378092,516,516,516,516,0
20240705,091000,378092,516,516,516,516,0
20240705,090900,378092,516,516,516,516,20
20240705,090800,367772,515,515,515,515,0
20240705,090700,367772,515,517,517,515,101
20240705,090600,315755,516,516,516,516,571
20240705,090500,21119,515,515,515,515,0
20240705,090400,21119,515,515,515,515,0
20240705,090300,21119,515,515,515,515,0
20240705,090200,21119,515,515,515,515,0
20240705,090100,21119,515,515,515,515,0
20240705,090000,21119,515,516,516,515,41