stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,184400,527127413,533,533,533,533,40670
20240705,184300,527127413,533,533,533,533,0
20240705,184200,527127413,533,533,533,533,0
20240705,184100,527127413,533,533,533,533,0
20240705,184000,527127413,533,533,533,533,0
20240705,183900,527127413,533,533,533,533,0
20240705,183800,527127413,533,533,533,533,0
20240705,183700,527127413,533,533,533,533,0
20240705,183600,527127413,533,533,533,533,0
20240705,183500,527127413,533,533,533,533,0
20240705,183400,527127413,533,533,533,533,0
20240705,183300,527127413,533,533,533,533,0
20240705,183200,527127413,533,533,533,533,0
20240705,183100,527127413,533,533,533,533,0
20240705,183000,527127413,533,533,533,533,0
20240705,182900,527127413,533,533,533,533,0
20240705,182800,527127413,533,533,533,533,0
20240705,182700,527127413,533,533,533,533,0
20240705,182600,527127413,533,533,533,533,0
20240705,182500,527127413,533,533,533,533,0
20240705,182400,527127413,533,533,533,533,0
20240705,182300,527127413,533,533,533,533,0
20240705,182200,527127413,533,533,533,533,0
20240705,182100,527127413,533,533,533,533,0
20240705,182000,527127413,533,533,533,533,0
20240705,181900,527127413,533,533,533,533,0
20240705,181800,527127413,533,533,533,533,0
20240705,181700,527127413,533,533,533,533,0
20240705,181600,527127413,533,533,533,533,0
20240705,181500,527127413,533,533,533,533,0
20240705,181400,527127413,533,533,533,533,40670
20240705,181300,527127413,533,533,533,533,0
20240705,181200,527127413,533,533,533,533,0
20240705,181100,527127413,533,533,533,533,0
20240705,181000,527127413,533,533,533,533,0
20240705,180900,527127413,533,533,533,533,0
20240705,180800,527127413,533,533,533,533,0
20240705,180700,527127413,533,533,533,533,0
20240705,180600,527127413,533,533,533,533,0
20240705,180500,527127413,533,533,533,533,0
20240705,180400,527127413,533,533,533,533,0
20240705,180300,527127413,533,533,533,533,0
20240705,180200,527127413,533,533,533,533,0
20240705,180100,527127413,533,533,533,533,0
20240705,180000,527127413,533,533,533,533,0
20240705,175900,527127413,533,533,533,533,0
20240705,175800,527127413,533,533,533,533,0
20240705,175700,527127413,533,533,533,533,0
20240705,175600,527127413,533,533,533,533,0
20240705,175500,527127413,533,533,533,533,0
20240705,175400,527127413,533,533,533,533,0
20240705,175300,527127413,533,533,533,533,0
20240705,175200,527127413,533,533,533,533,0
20240705,175100,527127413,533,533,533,533,0
20240705,175000,527127413,533,533,533,533,0
20240705,174900,527127413,533,533,533,533,0
20240705,174800,527127413,533,533,533,533,0
20240705,174700,527127413,533,533,533,533,0
20240705,174600,527127413,533,533,533,533,0
20240705,174500,527127413,533,533,533,533,0
20240705,174400,527127413,533,533,533,533,40670
20240705,174300,527127413,533,533,533,533,0
20240705,174200,527127413,533,533,533,533,0
20240705,174100,527127413,533,533,533,533,0
20240705,174000,527127413,533,533,533,533,0
20240705,173900,527127413,533,533,533,533,0
20240705,173800,527127413,533,533,533,533,0
20240705,173700,527127413,533,533,533,533,0
20240705,173600,527127413,533,533,533,533,0
20240705,173500,527127413,533,533,533,533,0
20240705,173400,527127413,533,533,533,533,0
20240705,173300,527127413,533,533,533,533,0
20240705,173200,527127413,533,533,533,533,0
20240705,173100,527127413,533,533,533,533,0
20240705,173000,527127413,533,533,533,533,0
20240705,172900,527127413,533,533,533,533,0
20240705,172800,527127413,533,533,533,533,0
20240705,172700,527127413,533,533,533,533,0
20240705,172600,527127413,533,533,533,533,0
20240705,172500,527127413,533,533,533,533,0
20240705,172400,527127413,533,533,533,533,0
20240705,172300,527127413,533,533,533,533,0
20240705,172200,527127413,533,533,533,533,0
20240705,172100,527127413,533,533,533,533,0
20240705,172000,527127413,533,533,533,533,0
20240705,171900,527127413,533,533,533,533,0
20240705,171800,527127413,533,533,533,533,0
20240705,171700,527127413,533,533,533,533,0
20240705,171600,527127413,533,533,533,533,0
20240705,171500,527127413,533,533,533,533,0
20240705,171400,527127413,533,533,533,533,40670
20240705,171300,527127413,533,533,533,533,0
20240705,171200,527127413,533,533,533,533,0
20240705,171100,527127413,533,533,533,533,0
20240705,171000,527127413,533,533,533,533,0
20240705,170900,527127413,533,533,533,533,0
20240705,170800,527127413,533,533,533,533,0
20240705,170700,527127413,533,533,533,533,0
20240705,170600,527127413,533,533,533,533,0
20240705,170500,527127413,533,533,533,533,0
20240705,170400,527127413,533,533,533,533,0
20240705,170300,527127413,533,533,533,533,0
20240705,170200,527127413,533,533,533,533,0
20240705,170100,527127413,533,533,533,533,0
20240705,170000,527127413,533,533,533,533,0
20240705,165900,527127413,533,533,533,533,0
20240705,165800,527127413,533,533,533,533,0
20240705,165700,527127413,533,533,533,533,0
20240705,165600,527127413,533,533,533,533,0
20240705,165500,527127413,533,533,533,533,0
20240705,165400,527127413,533,533,533,533,0
20240705,165300,527127413,533,533,533,533,0
20240705,165200,527127413,533,533,533,533,0
20240705,165100,527127413,533,533,533,533,0
20240705,165000,527127413,533,533,533,533,0
20240705,164900,527127413,533,533,533,533,0
20240705,164800,527127413,533,533,533,533,0
20240705,164700,527127413,533,533,533,533,0
20240705,164600,527127413,533,533,533,533,0
20240705,164500,527127413,533,533,533,533,0
20240705,164400,527127413,533,533,533,533,40670
20240705,164300,527127413,533,533,533,533,0
20240705,164200,527127413,533,533,533,533,0
20240705,164100,527127413,533,533,533,533,0
20240705,164000,527127413,533,533,533,533,0
20240705,163900,527127413,533,533,533,533,0
20240705,163800,527127413,533,533,533,533,0
20240705,163700,527127413,533,533,533,533,0
20240705,163600,527127413,533,533,533,533,0
20240705,163500,527127413,533,533,533,533,0
20240705,163400,527127413,533,533,533,533,0
20240705,163300,527127413,533,533,533,533,0
20240705,163200,527127413,533,533,533,533,0
20240705,163100,527127413,533,533,533,533,0
20240705,163000,527127413,533,533,533,533,0
20240705,162900,527127413,533,533,533,533,0
20240705,162800,527127413,533,533,533,533,0
20240705,162700,527127413,533,533,533,533,0
20240705,162600,527127413,533,533,533,533,0
20240705,162500,527127413,533,533,533,533,0
20240705,162400,527127413,533,533,533,533,0
20240705,162300,527127413,533,533,533,533,0
20240705,162200,527127413,533,533,533,533,0
20240705,162100,527127413,533,533,533,533,0
20240705,162000,527127413,533,533,533,533,0
20240705,161900,527127413,533,533,533,533,0
20240705,161800,527127413,533,533,533,533,0
20240705,161700,527127413,533,533,533,533,0
20240705,161600,527127413,533,533,533,533,0
20240705,161500,527127413,533,533,533,533,0
20240705,161400,527127413,533,533,533,533,40670
20240705,161300,527127413,533,533,533,533,0
20240705,161200,527127413,533,533,533,533,0
20240705,161100,527127413,533,533,533,533,0
20240705,161000,527127413,533,533,533,533,0
20240705,160900,527127413,533,533,533,533,0
20240705,160800,527127413,533,533,533,533,0
20240705,160700,527127413,533,533,533,533,0
20240705,160600,527127413,533,533,533,533,0
20240705,160500,527127413,533,533,533,533,0
20240705,160400,527127413,533,533,533,533,0
20240705,160300,527127413,533,533,533,533,0
20240705,160200,527127413,533,533,533,533,0
20240705,160100,527127413,533,533,533,533,0
20240705,160000,527127413,533,533,533,533,0
20240705,155900,527127413,533,533,533,533,0
20240705,155800,527127413,533,533,533,533,0
20240705,155700,527127413,533,533,533,533,0
20240705,155600,527127413,533,533,533,533,0
20240705,155500,527127413,533,533,533,533,0
20240705,155400,527127413,533,533,533,533,0
20240705,155300,527127413,533,533,533,533,0
20240705,155200,527127413,533,533,533,533,0
20240705,155100,527127413,533,533,533,533,0
20240705,155000,527127413,533,533,533,533,0
20240705,154900,527127413,533,533,533,533,0
20240705,154800,527127413,533,533,533,533,0
20240705,154700,527127413,533,533,533,533,0
20240705,154600,527127413,533,533,533,533,0
20240705,154500,527127413,533,533,533,533,0
20240705,154400,527127413,533,533,533,533,40670
20240705,154300,527127413,533,533,533,533,0
20240705,154200,527127413,533,533,533,533,0
20240705,154100,527127413,533,533,533,533,0
20240705,154000,527127413,533,533,533,533,0
20240705,153900,527127413,533,533,533,533,0
20240705,153800,527127413,533,533,533,533,0
20240705,153700,527127413,533,533,533,533,0
20240705,153600,527127413,533,533,533,533,0
20240705,153500,527127413,533,533,533,533,0
20240705,153400,527127413,533,533,533,533,0
20240705,153300,527127413,533,533,533,533,0
20240705,153200,527127413,533,533,533,533,0
20240705,153100,527127413,533,533,533,533,0
20240705,153000,527127413,533,533,533,533,40670
20240705,152900,505450303,532,532,532,532,0
20240705,152800,505450303,532,532,532,532,0
20240705,152700,505450303,532,532,532,532,0
20240705,152600,505450303,532,532,532,532,0
20240705,152500,505450303,532,532,532,532,0
20240705,152400,505450303,532,532,532,532,0
20240705,152300,505450303,532,532,532,532,0
20240705,152200,505450303,532,532,532,532,0
20240705,152100,505450303,532,532,532,532,0
20240705,152000,505450303,532,532,532,532,0
20240705,151900,505450303,532,531,532,531,886
20240705,151800,504979251,532,531,532,531,1829
20240705,151700,504007463,531,531,532,530,6133
20240705,151600,500746071,529,530,530,529,12252
20240705,151500,494252514,530,530,530,530,7353
20240705,151400,490355424,530,530,530,530,16252
20240705,151300,481741864,529,529,529,529,12600
20240705,151200,475076464,529,530,530,529,14593
20240705,151100,467354174,530,529,530,529,6209
20240705,151000,464068518,529,528,529,527,136
20240705,150900,463996596,528,528,528,528,100
20240705,150800,463943796,528,528,528,528,386
20240705,150700,463739988,528,528,528,528,1
20240705,150600,463739460,526,526,526,526,4261
20240705,150500,461498174,526,526,526,526,1672
20240705,150400,460618702,526,527,527,526,459
20240705,150300,460377264,528,528,528,528,31
20240705,150200,460360896,527,527,527,527,5
20240705,150100,460358261,529,527,529,526,2537
20240705,150000,459021279,527,528,529,527,8073
20240705,145900,454759328,527,525,527,525,3937
20240705,145800,452685795,527,525,527,525,1396
20240705,145700,451950891,527,527,527,527,600
20240705,145600,451634691,526,526,526,526,14
20240705,145500,451627327,526,524,526,523,8010
20240705,145400,447432512,524,526,526,524,289
20240705,145300,447281054,527,527,527,527,1
20240705,145200,447280527,527,527,527,527,1
20240705,145100,447280000,523,527,527,523,461
20240705,145000,447038723,523,525,525,523,14111
20240705,144900,439649064,525,528,528,525,11076
20240705,144800,433825767,527,527,528,527,805
20240705,144700,433401327,528,527,529,527,908
20240705,144600,432922794,529,528,529,526,4212
20240705,144500,430707262,527,528,528,527,6895
20240705,144400,427073132,528,528,528,528,1360
20240705,144300,426355052,525,526,530,524,15170
20240705,144200,418395631,530,531,531,523,10016
20240705,144100,413131098,528,531,531,528,391
20240705,144000,412924641,530,531,532,528,1542
20240705,143900,412106194,532,528,533,528,137
20240705,143800,412033686,533,532,533,527,6234
20240705,143700,408742540,531,532,532,531,9954
20240705,143600,403456608,534,535,535,534,829
20240705,143500,403013615,535,535,535,534,3811
20240705,143400,400978443,535,532,535,532,13
20240705,143300,400971502,536,533,536,533,8047
20240705,143200,396661866,535,535,535,535,300
20240705,143100,396501366,535,531,535,531,178
20240705,143000,396406208,535,533,535,533,618
20240705,142900,396076632,533,532,533,532,553
20240705,142800,395782433,533,531,533,531,1233
20240705,142700,395127704,532,532,532,532,6103
20240705,142600,391880908,533,532,533,532,688
20240705,142500,391514707,533,535,536,533,3833
20240705,142400,389462174,535,533,535,531,8373
20240705,142300,385011869,533,535,535,533,3565
20240705,142200,383106627,536,536,536,536,83
20240705,142100,383062139,536,535,536,535,530
20240705,142000,382778060,536,535,536,535,1213
20240705,141900,382128221,536,535,536,534,2350
20240705,141800,380870958,534,535,535,534,121
20240705,141700,380806308,534,534,535,534,5076
20240705,141600,378095718,534,532,535,532,5342
20240705,141500,375242060,535,534,535,534,15802
20240705,141400,366791789,534,531,534,531,33375
20240705,141300,349027022,531,530,531,530,16963
20240705,141200,340036630,530,529,530,529,23844
20240705,141100,327400350,529,529,529,529,0
20240705,141000,327400350,529,527,529,527,5992
20240705,140900,324230616,530,530,530,530,16
20240705,140800,324222136,530,530,531,527,7157
20240705,140700,320433891,530,529,530,529,1187
20240705,140600,319805967,527,527,527,527,0
20240705,140500,319805967,527,527,529,527,1157
20240705,140400,319196218,529,527,529,527,4424
20240705,140300,316864370,530,530,530,530,0
20240705,140200,316864370,530,527,530,527,640
20240705,140100,316525260,532,530,532,530,12679
20240705,140000,309802164,530,528,530,527,10130
20240705,135900,304435618,526,528,528,526,24367
20240705,135800,291618014,529,528,529,527,965
20240705,135700,291109445,529,529,529,527,16
20240705,135600,291100988,529,531,532,529,2667
20240705,135500,289684737,531,530,532,526,5668
20240705,135400,286677100,530,530,531,528,878
20240705,135300,286211820,532,530,533,529,17896
20240705,135200,276707537,529,524,530,524,7568
20240705,135100,272704220,525,528,529,525,911
20240705,135000,272225744,528,528,528,525,2769
20240705,134900,270768406,529,527,529,527,13097
20240705,134800,263855208,527,525,527,525,748
20240705,134700,263461108,524,525,525,524,1003
20240705,134600,262935366,524,526,526,524,1875
20240705,134500,261951472,527,529,530,525,26612
20240705,134400,247915606,529,530,531,529,1943
20240705,134300,246885966,530,530,532,528,13307
20240705,134200,239827835,530,528,530,528,8396
20240705,134100,235387761,526,522,527,522,13080
20240705,134000,228523102,523,520,523,520,8174
20240705,133900,224270699,520,518,520,518,14814
20240705,133800,216578854,517,516,518,516,5428
20240705,133700,213775946,516,516,516,516,0
20240705,133600,213775946,516,516,516,516,48
20240705,133500,213751178,516,516,516,516,0
20240705,133400,213751178,516,516,516,516,0
20240705,133300,213751178,516,516,516,516,0
20240705,133200,213751178,516,516,516,516,8
20240705,133100,213747050,516,516,516,516,47
20240705,133000,213722798,516,515,516,515,8501
20240705,132900,209344715,515,514,515,514,106
20240705,132800,209290167,515,515,515,514,296
20240705,132700,209137732,515,514,515,514,733
20240705,132600,208760875,514,514,514,514,59
20240705,132500,208730549,514,514,514,514,807
20240705,132400,208315751,515,515,515,515,4000
20240705,132300,206255751,515,513,515,513,2167
20240705,132200,205141932,514,512,514,512,2095
20240705,132100,204066248,512,512,512,510,2495
20240705,132000,202793410,513,512,513,512,2001
20240705,131900,201767397,510,510,510,510,0
20240705,131800,201767397,510,511,511,510,800
20240705,131700,201358946,511,511,511,511,0
20240705,131600,201358946,511,511,511,511,358
20240705,131500,201176008,511,511,511,511,0
20240705,131400,201176008,511,511,511,511,0
20240705,131300,201176008,511,511,511,511,1
20240705,131200,201175497,513,513,513,513,0
20240705,131100,201175497,513,513,513,513,0
20240705,131000,201175497,513,513,513,513,1
20240705,130900,201174984,513,513,513,511,57
20240705,130800,201145825,513,513,513,512,634
20240705,130700,200820584,513,512,513,512,2032
20240705,130600,199778223,512,511,512,511,9015
20240705,130500,195170558,511,511,511,511,5
20240705,130400,195168003,511,511,511,511,50
20240705,130300,195142453,511,510,511,510,339
20240705,130200,194969233,510,510,510,510,0
20240705,130100,194969233,510,510,510,510,500
20240705,130000,194714233,509,509,509,509,543
20240705,125900,194437846,509,509,509,509,0
20240705,125800,194437846,509,509,509,509,0
20240705,125700,194437846,509,509,509,509,53
20240705,125600,194410869,510,510,510,510,1592
20240705,125500,193598949,510,509,510,509,5683
20240705,125400,190706301,508,508,508,508,0
20240705,125300,190706301,508,508,508,508,0
20240705,125200,190706301,508,508,508,508,0
20240705,125100,190706301,508,508,508,508,0
20240705,125000,190706301,508,508,508,508,0
20240705,124900,190706301,508,508,508,508,0
20240705,124800,190706301,508,508,508,508,0
20240705,124700,190706301,508,508,508,508,0
20240705,124600,190706301,508,507,508,507,13579
20240705,124500,183815170,507,507,507,507,0
20240705,124400,183815170,507,507,507,507,0
20240705,124300,183815170,507,507,507,507,0
20240705,124200,183815170,507,507,507,507,0
20240705,124100,183815170,507,507,507,507,0
20240705,124000,183815170,507,507,507,507,1
20240705,123900,183814663,505,506,506,505,90
20240705,123800,183769173,506,506,506,506,167
20240705,123700,183684671,506,506,506,506,0
20240705,123600,183684671,506,506,506,506,0
20240705,123500,183684671,506,506,506,506,879
20240705,123400,183239897,506,506,506,506,0
20240705,123300,183239897,506,506,506,506,0
20240705,123200,183239897,506,506,506,506,0
20240705,123100,183239897,506,506,506,506,0
20240705,123000,183239897,506,506,506,506,84
20240705,122900,183197393,506,506,506,506,10
20240705,122800,183192333,506,506,506,506,100
20240705,122700,183141733,505,505,505,505,0
20240705,122600,183141733,505,505,505,505,0
20240705,122500,183141733,505,505,505,505,0
20240705,122400,183141733,505,505,505,505,0
20240705,122300,183141733,505,505,505,505,0
20240705,122200,183141733,505,505,505,505,0
20240705,122100,183141733,505,505,505,505,0
20240705,122000,183141733,505,505,505,505,0
20240705,121900,183141733,505,506,506,505,2000
20240705,121800,182130733,505,505,505,505,0
20240705,121700,182130733,505,505,505,505,0
20240705,121600,182130733,505,505,505,505,0
20240705,121500,182130733,505,506,506,505,11474
20240705,121400,176335004,506,506,506,506,500
20240705,121300,176082004,506,506,506,506,0
20240705,121200,176082004,506,506,506,506,900
20240705,121100,175626604,506,506,506,506,0
20240705,121000,175626604,506,506,506,506,0
20240705,120900,175626604,506,506,506,506,100
20240705,120800,175576004,506,506,506,506,0
20240705,120700,175576004,506,506,506,506,89
20240705,120600,175530970,506,506,506,506,1
20240705,120500,175530464,506,506,506,506,5
20240705,120400,175527934,506,506,506,506,6
20240705,120300,175524898,506,506,506,506,5
20240705,120200,175522368,506,506,506,506,1000
20240705,120100,175016368,505,505,505,505,0
20240705,120000,175016368,505,505,505,505,1
20240705,115900,175015863,505,505,505,505,0
20240705,115800,175015863,505,505,505,505,0
20240705,115700,175015863,505,505,505,505,0
20240705,115600,175015863,505,505,505,505,0
20240705,115500,175015863,505,506,506,505,805
20240705,115400,174608544,507,507,507,507,0
20240705,115300,174608544,507,507,507,507,0
20240705,115200,174608544,507,507,507,507,0
20240705,115100,174608544,507,507,507,507,32
20240705,115000,174592320,507,507,507,507,10
20240705,114900,174587250,507,507,507,507,0
20240705,114800,174587250,507,507,507,507,0
20240705,114700,174587250,507,507,507,507,0
20240705,114600,174587250,507,507,507,507,0
20240705,114500,174587250,507,507,507,507,0
20240705,114400,174587250,507,507,507,507,0
20240705,114300,174587250,507,507,507,507,214
20240705,114200,174478752,506,506,506,506,1182
20240705,114100,173880660,506,506,506,506,0
20240705,114000,173880660,506,506,506,506,400
20240705,113900,173678260,506,506,506,506,0
20240705,113800,173678260,506,506,506,506,1
20240705,113700,173677754,505,505,505,505,5857
20240705,113600,170719969,506,506,506,506,1000
20240705,113500,170213969,506,506,506,506,1
20240705,113400,170213463,505,505,505,505,0
20240705,113300,170213463,505,505,505,505,529
20240705,113200,169946318,505,505,505,505,3270
20240705,113100,168294968,505,505,505,505,120
20240705,113000,168234368,504,504,504,504,497
20240705,112900,167983880,504,504,504,504,0
20240705,112800,167983880,504,504,504,504,0
20240705,112700,167983880,504,504,504,504,6721
20240705,112600,164596496,503,503,503,503,1
20240705,112500,164595993,503,503,503,503,0
20240705,112400,164595993,503,503,503,503,0
20240705,112300,164595993,503,503,503,503,2
20240705,112200,164594987,503,503,503,503,0
20240705,112100,164594987,503,503,503,503,4536
20240705,112000,162313379,503,503,503,503,400
20240705,111900,162112179,503,503,503,503,0
20240705,111800,162112179,503,503,503,503,3
20240705,111700,162110670,503,503,503,503,385
20240705,111600,161917015,503,503,503,503,0
20240705,111500,161917015,503,503,503,503,4
20240705,111400,161915003,503,503,503,503,0
20240705,111300,161915003,503,503,503,503,1000
20240705,111200,161412003,503,503,503,503,0
20240705,111100,161412003,503,503,503,503,43
20240705,111000,161390374,504,504,504,504,0
20240705,110900,161390374,504,504,504,504,0
20240705,110800,161390374,504,504,504,504,0
20240705,110700,161390374,504,504,504,504,1
20240705,110600,161389870,503,503,503,503,3393
20240705,110500,159683191,503,503,503,503,0
20240705,110400,159683191,503,503,503,503,0
20240705,110300,159683191,503,503,503,503,1
20240705,110200,159682688,504,504,504,504,1000
20240705,110100,159178688,504,504,504,504,0
20240705,110000,159178688,504,504,504,504,21
20240705,105900,159168104,504,504,504,504,14
20240705,105800,159161048,503,503,503,503,1000
20240705,105700,158658048,503,503,503,503,0
20240705,105600,158658048,503,503,503,503,0
20240705,105500,158658048,503,503,503,503,1
20240705,105400,158657545,503,503,503,503,0
20240705,105300,158657545,503,502,503,502,1214
20240705,105200,158046904,500,508,508,500,60000
20240705,105100,127975002,509,509,509,509,19318
20240705,105000,118142140,510,510,510,510,1000
20240705,104900,117632140,509,509,509,509,328
20240705,104800,117465188,509,509,509,509,96
20240705,104700,117416324,509,509,509,509,1045
20240705,104600,116884419,509,509,509,509,15
20240705,104500,116876784,508,508,508,508,0
20240705,104400,116876784,508,508,508,508,0
20240705,104300,116876784,508,508,508,508,17
20240705,104200,116868148,508,508,508,508,0
20240705,104100,116868148,508,508,508,508,0
20240705,104000,116868148,508,508,508,508,563
20240705,103900,116582144,508,508,508,508,0
20240705,103800,116582144,508,508,508,508,0
20240705,103700,116582144,508,508,508,508,0
20240705,103600,116582144,508,508,510,508,88
20240705,103500,116537355,505,505,505,505,0
20240705,103400,116537355,505,505,505,505,826
20240705,103300,116120225,505,508,508,505,484
20240705,103200,115875366,510,509,510,509,17
20240705,103100,115866706,509,509,509,509,10
20240705,103000,115861616,507,507,507,507,582
20240705,102900,115566542,510,510,510,510,0
20240705,102800,115566542,510,511,511,510,1054
20240705,102700,115028002,511,508,511,507,10231
20240705,102600,109840861,509,510,510,509,286
20240705,102500,109695022,511,511,511,511,582
20240705,102400,109397620,511,511,511,511,6469
20240705,102300,106091961,511,513,513,511,83
20240705,102200,106049503,511,511,511,511,1000
20240705,102100,105538503,514,514,516,514,4848
20240705,102000,103044027,514,514,514,514,1
20240705,101900,103043513,511,511,511,511,1
20240705,101800,103043002,511,511,511,511,6092
20240705,101700,99929990,510,510,510,510,2333
20240705,101600,98740160,510,510,510,509,11968
20240705,101500,92636580,510,510,510,510,233
20240705,101400,92517750,509,509,509,509,0
20240705,101300,92517750,509,509,509,509,5002
20240705,101200,89971732,509,509,509,509,6537
20240705,101100,86644399,509,508,509,508,2001
20240705,101000,85626891,508,508,508,508,8395
20240705,100900,81362231,504,504,508,504,11708
20240705,100800,75422395,502,507,507,502,8643
20240705,100700,71073720,505,505,505,505,1148
20240705,100600,70493980,505,507,507,505,1508
20240705,100500,69732428,507,507,507,507,0
20240705,100400,69732428,507,506,507,506,1300
20240705,100300,69073828,507,507,507,507,9
20240705,100200,69069265,507,507,507,507,0
20240705,100100,69069265,507,503,507,503,1002
20240705,100000,68561915,506,504,506,504,2800
20240705,095900,67147833,504,504,504,504,1
20240705,095800,67147329,505,505,505,505,4
20240705,095700,67145309,505,505,505,505,0
20240705,095600,67145309,505,505,505,505,3
20240705,095500,67143794,503,503,503,503,1185
20240705,095400,66547739,505,505,505,505,4
20240705,095300,66545719,505,504,505,504,647
20240705,095200,66219048,504,504,504,504,0
20240705,095100,66219048,504,504,504,504,936
20240705,095000,65747304,504,504,504,504,855
20240705,094900,65316384,504,503,504,503,406
20240705,094800,65112165,503,504,504,503,1071
20240705,094700,64573372,504,503,504,503,2938
20240705,094600,63095297,503,503,503,503,4
20240705,094500,63093285,502,504,504,502,2024
20240705,094400,62075231,505,505,505,505,419
20240705,094300,61863636,505,502,505,502,18
20240705,094200,61854591,502,505,505,502,3190
20240705,094100,60250932,506,506,506,506,5
20240705,094000,60248402,506,506,506,506,3
20240705,093900,60246884,506,506,506,506,23
20240705,093800,60235246,505,505,505,502,6222
20240705,093700,57106502,505,505,505,505,302
20240705,093600,56953992,504,504,504,504,372
20240705,093500,56766504,502,502,502,502,6
20240705,093400,56763492,501,501,501,501,3
20240705,093300,56761989,504,501,504,501,1169
20240705,093200,56172834,501,501,501,501,9
20240705,093100,56168325,501,501,501,501,1
20240705,093000,56167824,501,501,501,501,0
20240705,092900,56167824,501,502,502,501,2352
20240705,092800,54987193,502,502,502,502,0
20240705,092700,54987193,502,502,502,502,7
20240705,092600,54983679,503,503,503,503,22
20240705,092500,54972613,503,503,503,503,7
20240705,092400,54969092,503,503,503,503,720
20240705,092300,54606932,502,502,502,502,10
20240705,092200,54601912,504,504,504,504,0
20240705,092100,54601912,504,504,504,504,1
20240705,092000,54601408,500,500,500,500,884
20240705,091900,54159408,499,503,503,499,12243
20240705,091800,48034308,503,503,503,503,500
20240705,091700,47782808,501,504,504,501,16
20240705,091600,47774785,505,500,505,500,2156
20240705,091500,46696710,501,502,503,501,24947
20240705,091400,34193243,503,503,503,503,4001
20240705,091300,32180740,503,504,504,503,4721
20240705,091200,29803376,502,505,505,502,9935
20240705,091100,24808767,505,504,505,504,3045
20240705,091000,23273987,505,503,507,503,1135
20240705,090900,22702029,503,503,504,503,1788
20240705,090800,21802664,504,504,504,504,2421
20240705,090700,20582480,504,505,505,504,9303
20240705,090600,15886122,505,508,508,505,6668
20240705,090500,12508803,508,506,508,506,3865
20240705,090400,10553027,508,508,508,508,401
20240705,090300,10349319,507,505,507,505,652
20240705,090200,10019579,508,506,509,506,2473
20240705,090100,8767151,505,510,510,505,2195
20240705,090000,7657408,501,508,509,501,15106