stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240712,184400,70925633,532,532,532,532,359
20240712,184300,70925633,532,532,532,532,0
20240712,184200,70925633,532,532,532,532,0
20240712,184100,70925633,532,532,532,532,0
20240712,184000,70925633,532,532,532,532,0
20240712,183900,70925633,532,532,532,532,0
20240712,183800,70925633,532,532,532,532,0
20240712,183700,70925633,532,532,532,532,0
20240712,183600,70925633,532,532,532,532,0
20240712,183500,70925633,532,532,532,532,0
20240712,183400,70925633,532,532,532,532,0
20240712,183300,70925633,532,532,532,532,0
20240712,183200,70925633,532,532,532,532,0
20240712,183100,70925633,532,532,532,532,0
20240712,183000,70925633,532,532,532,532,0
20240712,182900,70925633,532,532,532,532,0
20240712,182800,70925633,532,532,532,532,0
20240712,182700,70925633,532,532,532,532,0
20240712,182600,70925633,532,532,532,532,0
20240712,182500,70925633,532,532,532,532,0
20240712,182400,70925633,532,532,532,532,0
20240712,182300,70925633,532,532,532,532,0
20240712,182200,70925633,532,532,532,532,0
20240712,182100,70925633,532,532,532,532,0
20240712,182000,70925633,532,532,532,532,0
20240712,181900,70925633,532,532,532,532,0
20240712,181800,70925633,532,532,532,532,0
20240712,181700,70925633,532,532,532,532,0
20240712,181600,70925633,532,532,532,532,0
20240712,181500,70925633,532,532,532,532,0
20240712,181400,70925633,532,532,532,532,359
20240712,181300,70925633,532,532,532,532,0
20240712,181200,70925633,532,532,532,532,0
20240712,181100,70925633,532,532,532,532,0
20240712,181000,70925633,532,532,532,532,0
20240712,180900,70925633,532,532,532,532,0
20240712,180800,70925633,532,532,532,532,0
20240712,180700,70925633,532,532,532,532,0
20240712,180600,70925633,532,532,532,532,0
20240712,180500,70925633,532,532,532,532,0
20240712,180400,70925633,532,532,532,532,0
20240712,180300,70925633,532,532,532,532,0
20240712,180200,70925633,532,532,532,532,0
20240712,180100,70925633,532,532,532,532,0
20240712,180000,70925633,532,532,532,532,0
20240712,175900,70925633,532,532,532,532,0
20240712,175800,70925633,532,532,532,532,0
20240712,175700,70925633,532,532,532,532,0
20240712,175600,70925633,532,532,532,532,0
20240712,175500,70925633,532,532,532,532,0
20240712,175400,70925633,532,532,532,532,0
20240712,175300,70925633,532,532,532,532,0
20240712,175200,70925633,532,532,532,532,0
20240712,175100,70925633,532,532,532,532,0
20240712,175000,70925633,532,532,532,532,0
20240712,174900,70925633,532,532,532,532,0
20240712,174800,70925633,532,532,532,532,0
20240712,174700,70925633,532,532,532,532,0
20240712,174600,70925633,532,532,532,532,0
20240712,174500,70925633,532,532,532,532,0
20240712,174400,70925633,532,532,532,532,359
20240712,174300,70925633,532,532,532,532,0
20240712,174200,70925633,532,532,532,532,0
20240712,174100,70925633,532,532,532,532,0
20240712,174000,70925633,532,532,532,532,0
20240712,173900,70925633,532,532,532,532,0
20240712,173800,70925633,532,532,532,532,0
20240712,173700,70925633,532,532,532,532,0
20240712,173600,70925633,532,532,532,532,0
20240712,173500,70925633,532,532,532,532,0
20240712,173400,70925633,532,532,532,532,0
20240712,173300,70925633,532,532,532,532,0
20240712,173200,70925633,532,532,532,532,0
20240712,173100,70925633,532,532,532,532,0
20240712,173000,70925633,532,532,532,532,0
20240712,172900,70925633,532,532,532,532,0
20240712,172800,70925633,532,532,532,532,0
20240712,172700,70925633,532,532,532,532,0
20240712,172600,70925633,532,532,532,532,0
20240712,172500,70925633,532,532,532,532,0
20240712,172400,70925633,532,532,532,532,0
20240712,172300,70925633,532,532,532,532,0
20240712,172200,70925633,532,532,532,532,0
20240712,172100,70925633,532,532,532,532,0
20240712,172000,70925633,532,532,532,532,0
20240712,171900,70925633,532,532,532,532,0
20240712,171800,70925633,532,532,532,532,0
20240712,171700,70925633,532,532,532,532,0
20240712,171600,70925633,532,532,532,532,0
20240712,171500,70925633,532,532,532,532,0
20240712,171400,70925633,532,532,532,532,359
20240712,171300,70925633,532,532,532,532,0
20240712,171200,70925633,532,532,532,532,0
20240712,171100,70925633,532,532,532,532,0
20240712,171000,70925633,532,532,532,532,0
20240712,170900,70925633,532,532,532,532,0
20240712,170800,70925633,532,532,532,532,0
20240712,170700,70925633,532,532,532,532,0
20240712,170600,70925633,532,532,532,532,0
20240712,170500,70925633,532,532,532,532,0
20240712,170400,70925633,532,532,532,532,0
20240712,170300,70925633,532,532,532,532,0
20240712,170200,70925633,532,532,532,532,0
20240712,170100,70925633,532,532,532,532,0
20240712,170000,70925633,532,532,532,532,0
20240712,165900,70925633,532,532,532,532,0
20240712,165800,70925633,532,532,532,532,0
20240712,165700,70925633,532,532,532,532,0
20240712,165600,70925633,532,532,532,532,0
20240712,165500,70925633,532,532,532,532,0
20240712,165400,70925633,532,532,532,532,0
20240712,165300,70925633,532,532,532,532,0
20240712,165200,70925633,532,532,532,532,0
20240712,165100,70925633,532,532,532,532,0
20240712,165000,70925633,532,532,532,532,0
20240712,164900,70925633,532,532,532,532,0
20240712,164800,70925633,532,532,532,532,0
20240712,164700,70925633,532,532,532,532,0
20240712,164600,70925633,532,532,532,532,0
20240712,164500,70925633,532,532,532,532,0
20240712,164400,70925633,532,532,532,532,359
20240712,164300,70925633,532,532,532,532,0
20240712,164200,70925633,532,532,532,532,0
20240712,164100,70925633,532,532,532,532,0
20240712,164000,70925633,532,532,532,532,0
20240712,163900,70925633,532,532,532,532,0
20240712,163800,70925633,532,532,532,532,0
20240712,163700,70925633,532,532,532,532,0
20240712,163600,70925633,532,532,532,532,0
20240712,163500,70925633,532,532,532,532,0
20240712,163400,70925633,532,532,532,532,0
20240712,163300,70925633,532,532,532,532,0
20240712,163200,70925633,532,532,532,532,0
20240712,163100,70925633,532,532,532,532,0
20240712,163000,70925633,532,532,532,532,0
20240712,162900,70925633,532,532,532,532,0
20240712,162800,70925633,532,532,532,532,0
20240712,162700,70925633,532,532,532,532,0
20240712,162600,70925633,532,532,532,532,0
20240712,162500,70925633,532,532,532,532,0
20240712,162400,70925633,532,532,532,532,0
20240712,162300,70925633,532,532,532,532,0
20240712,162200,70925633,532,532,532,532,0
20240712,162100,70925633,532,532,532,532,0
20240712,162000,70925633,532,532,532,532,0
20240712,161900,70925633,532,532,532,532,0
20240712,161800,70925633,532,532,532,532,0
20240712,161700,70925633,532,532,532,532,0
20240712,161600,70925633,532,532,532,532,0
20240712,161500,70925633,532,532,532,532,0
20240712,161400,70925633,532,532,532,532,359
20240712,161300,70925633,532,532,532,532,0
20240712,161200,70925633,532,532,532,532,0
20240712,161100,70925633,532,532,532,532,0
20240712,161000,70925633,532,532,532,532,0
20240712,160900,70925633,532,532,532,532,0
20240712,160800,70925633,532,532,532,532,0
20240712,160700,70925633,532,532,532,532,0
20240712,160600,70925633,532,532,532,532,0
20240712,160500,70925633,532,532,532,532,0
20240712,160400,70925633,532,532,532,532,0
20240712,160300,70925633,532,532,532,532,0
20240712,160200,70925633,532,532,532,532,0
20240712,160100,70925633,532,532,532,532,0
20240712,160000,70925633,532,532,532,532,0
20240712,155900,70925633,532,532,532,532,0
20240712,155800,70925633,532,532,532,532,0
20240712,155700,70925633,532,532,532,532,0
20240712,155600,70925633,532,532,532,532,0
20240712,155500,70925633,532,532,532,532,0
20240712,155400,70925633,532,532,532,532,0
20240712,155300,70925633,532,532,532,532,0
20240712,155200,70925633,532,532,532,532,0
20240712,155100,70925633,532,532,532,532,0
20240712,155000,70925633,532,532,532,532,0
20240712,154900,70925633,532,532,532,532,0
20240712,154800,70925633,532,532,532,532,0
20240712,154700,70925633,532,532,532,532,0
20240712,154600,70925633,532,532,532,532,0
20240712,154500,70925633,532,532,532,532,0
20240712,154400,70925633,532,532,532,532,359
20240712,154300,70925633,532,532,532,532,0
20240712,154200,70925633,532,532,532,532,0
20240712,154100,70925633,532,532,532,532,0
20240712,154000,70925633,532,532,532,532,0
20240712,153900,70925633,532,532,532,532,0
20240712,153800,70925633,532,532,532,532,0
20240712,153700,70925633,532,532,532,532,0
20240712,153600,70925633,532,532,532,532,0
20240712,153500,70925633,532,532,532,532,0
20240712,153400,70925633,532,532,532,532,0
20240712,153300,70925633,532,532,532,532,0
20240712,153200,70925633,532,532,532,532,0
20240712,153100,70925633,532,532,532,532,0
20240712,153000,70925633,532,532,532,532,359
20240712,152900,70734645,533,533,533,533,0
20240712,152800,70734645,533,533,533,533,0
20240712,152700,70734645,533,533,533,533,0
20240712,152600,70734645,533,533,533,533,0
20240712,152500,70734645,533,533,533,533,0
20240712,152400,70734645,533,533,533,533,0
20240712,152300,70734645,533,533,533,533,0
20240712,152200,70734645,533,533,533,533,0
20240712,152100,70734645,533,533,533,533,0
20240712,152000,70734645,533,533,533,533,0
20240712,151900,70734645,533,533,533,533,1
20240712,151800,70734112,529,529,529,529,0
20240712,151700,70734112,529,529,529,529,0
20240712,151600,70734112,529,529,529,529,500
20240712,151500,70469612,529,532,532,528,9868
20240712,151400,65221659,532,532,532,532,1
20240712,151300,65221127,528,528,528,528,0
20240712,151200,65221127,528,528,528,528,3087
20240712,151100,63591191,528,529,529,528,27
20240712,151000,63576909,529,529,529,529,5
20240712,150900,63574264,529,529,529,529,0
20240712,150800,63574264,529,529,529,529,0
20240712,150700,63574264,529,529,529,529,2549
20240712,150600,62225843,529,529,529,529,1
20240712,150500,62225314,532,532,532,532,2400
20240712,150400,60948514,531,531,531,531,3000
20240712,150300,59355514,528,528,528,528,0
20240712,150200,59355514,528,528,528,528,0
20240712,150100,59355514,528,528,528,528,1
20240712,150000,59354986,528,528,528,528,0
20240712,145900,59354986,528,528,528,528,0
20240712,145800,59354986,528,528,528,528,0
20240712,145700,59354986,528,528,528,528,0
20240712,145600,59354986,528,528,528,528,0
20240712,145500,59354986,528,528,528,528,0
20240712,145400,59354986,528,528,528,528,50
20240712,145300,59328586,528,528,528,528,0
20240712,145200,59328586,528,528,528,528,1
20240712,145100,59328058,532,532,532,532,0
20240712,145000,59328058,532,532,532,532,0
20240712,144900,59328058,532,532,532,532,0
20240712,144800,59328058,532,532,532,532,0
20240712,144700,59328058,532,532,532,532,1
20240712,144600,59327526,532,532,532,532,1
20240712,144500,59326994,531,531,531,531,0
20240712,144400,59326994,531,530,531,530,142
20240712,144300,59251594,532,532,532,532,0
20240712,144200,59251594,532,532,532,532,0
20240712,144100,59251594,532,531,532,531,5
20240712,144000,59248938,531,530,532,530,8
20240712,143900,59244691,530,530,530,529,1322
20240712,143800,58544033,530,530,530,530,0
20240712,143700,58544033,530,530,530,530,1
20240712,143600,58543503,529,529,529,529,0
20240712,143500,58543503,529,529,529,529,3
20240712,143400,58541916,530,530,530,530,0
20240712,143300,58541916,530,530,530,530,0
20240712,143200,58541916,530,530,530,530,23
20240712,143100,58529726,530,530,530,530,0
20240712,143000,58529726,530,530,530,530,0
20240712,142900,58529726,530,530,530,530,0
20240712,142800,58529726,530,530,530,530,0
20240712,142700,58529726,530,530,530,530,0
20240712,142600,58529726,530,530,530,530,0
20240712,142500,58529726,530,530,530,530,1
20240712,142400,58529196,528,529,529,528,3000
20240712,142300,56945096,528,528,528,528,0
20240712,142200,56945096,528,528,528,528,0
20240712,142100,56945096,528,528,528,528,0
20240712,142000,56945096,528,528,528,528,0
20240712,141900,56945096,528,528,528,528,0
20240712,141800,56945096,528,528,528,528,150
20240712,141700,56865896,528,528,528,528,0
20240712,141600,56865896,528,528,528,528,334
20240712,141500,56689544,528,528,528,528,0
20240712,141400,56689544,528,528,528,528,520
20240712,141300,56414984,530,530,530,530,0
20240712,141200,56414984,530,530,530,530,0
20240712,141100,56414984,530,530,530,530,0
20240712,141000,56414984,530,530,530,530,1
20240712,140900,56414454,529,529,529,529,0
20240712,140800,56414454,529,529,529,529,0
20240712,140700,56414454,529,529,529,529,0
20240712,140600,56414454,529,529,529,529,0
20240712,140500,56414454,529,529,529,529,0
20240712,140400,56414454,529,529,529,529,0
20240712,140300,56414454,529,529,529,529,0
20240712,140200,56414454,529,529,529,529,0
20240712,140100,56414454,529,529,529,529,0
20240712,140000,56414454,529,529,529,529,146
20240712,135900,56337220,529,529,529,529,352
20240712,135800,56151012,529,529,529,529,0
20240712,135700,56151012,529,529,529,529,300
20240712,135600,55992312,529,529,529,529,0
20240712,135500,55992312,529,529,529,529,0
20240712,135400,55992312,529,529,529,529,0
20240712,135300,55992312,529,529,529,529,0
20240712,135200,55992312,529,529,529,529,0
20240712,135100,55992312,529,529,529,529,0
20240712,135000,55992312,529,529,529,529,0
20240712,134900,55992312,529,529,529,529,0
20240712,134800,55992312,529,529,529,529,0
20240712,134700,55992312,529,529,529,529,0
20240712,134600,55992312,529,529,529,529,0
20240712,134500,55992312,529,529,529,529,3
20240712,134400,55990725,529,529,529,529,0
20240712,134300,55990725,529,529,529,529,0
20240712,134200,55990725,529,529,529,529,19
20240712,134100,55980674,530,530,530,530,0
20240712,134000,55980674,530,530,530,530,99
20240712,133900,55928204,530,530,530,530,0
20240712,133800,55928204,530,530,530,530,0
20240712,133700,55928204,530,530,530,530,0
20240712,133600,55928204,530,530,530,530,0
20240712,133500,55928204,530,530,530,530,0
20240712,133400,55928204,530,530,530,530,10
20240712,133300,55922904,530,530,530,530,4
20240712,133200,55920784,530,530,530,530,0
20240712,133100,55920784,530,530,530,530,5
20240712,133000,55918134,528,528,528,528,0
20240712,132900,55918134,528,528,528,528,0
20240712,132800,55918134,528,528,528,528,27
20240712,132700,55903878,528,528,528,528,3
20240712,132600,55902294,527,527,527,527,10
20240712,132500,55897024,527,527,527,527,1
20240712,132400,55896497,528,528,528,528,0
20240712,132300,55896497,528,528,528,528,0
20240712,132200,55896497,528,528,528,528,20
20240712,132100,55885937,529,529,529,529,0
20240712,132000,55885937,529,529,529,529,5
20240712,131900,55883292,526,526,526,526,0
20240712,131800,55883292,526,526,526,526,0
20240712,131700,55883292,526,526,526,526,0
20240712,131600,55883292,526,526,526,526,0
20240712,131500,55883292,526,526,526,526,0
20240712,131400,55883292,526,527,527,526,200
20240712,131300,55777993,527,527,527,527,501
20240712,131200,55513966,529,529,529,529,0
20240712,131100,55513966,529,530,530,529,56
20240712,131000,55484290,530,529,530,529,306
20240712,130900,55322298,530,530,530,530,0
20240712,130800,55322298,530,530,530,530,0
20240712,130700,55322298,530,530,530,530,0
20240712,130600,55322298,530,530,530,530,0
20240712,130500,55322298,530,530,530,530,0
20240712,130400,55322298,530,530,530,530,0
20240712,130300,55322298,530,530,530,530,0
20240712,130200,55322298,530,531,531,530,229
20240712,130100,55200872,530,528,530,527,4153
20240712,130000,53012049,528,529,529,528,78
20240712,125900,52970804,532,532,532,532,0
20240712,125800,52970804,532,532,532,532,11
20240712,125700,52964952,532,532,532,532,0
20240712,125600,52964952,532,532,532,532,0
20240712,125500,52964952,532,532,532,532,1
20240712,125400,52964420,529,529,529,529,0
20240712,125300,52964420,529,529,529,529,1
20240712,125200,52963891,530,530,530,530,15
20240712,125100,52955941,531,531,531,531,18
20240712,125000,52946383,531,531,531,531,0
20240712,124900,52946383,531,531,531,531,0
20240712,124800,52946383,531,531,531,531,0
20240712,124700,52946383,531,531,531,531,0
20240712,124600,52946383,531,531,531,531,0
20240712,124500,52946383,531,531,531,531,0
20240712,124400,52946383,531,531,531,531,0
20240712,124300,52946383,531,531,531,531,0
20240712,124200,52946383,531,531,531,531,0
20240712,124100,52946383,531,531,531,531,0
20240712,124000,52946383,531,531,531,531,19
20240712,123900,52936294,531,531,531,530,15
20240712,123800,52928334,531,531,531,531,0
20240712,123700,52928334,531,531,531,531,0
20240712,123600,52928334,531,531,531,531,200
20240712,123500,52822134,532,532,532,532,0
20240712,123400,52822134,532,532,532,532,0
20240712,123300,52822134,532,532,532,532,0
20240712,123200,52822134,532,532,532,532,4
20240712,123100,52820006,532,532,532,531,60
20240712,123000,52788087,525,525,525,525,0
20240712,122900,52788087,525,532,532,525,6450
20240712,122800,49389714,532,532,532,532,0
20240712,122700,49389714,532,532,532,532,0
20240712,122600,49389714,532,532,532,532,0
20240712,122500,49389714,532,532,532,532,0
20240712,122400,49389714,532,532,532,532,0
20240712,122300,49389714,532,532,532,532,0
20240712,122200,49389714,532,532,532,532,0
20240712,122100,49389714,532,532,532,532,200
20240712,122000,49283314,533,533,533,533,0
20240712,121900,49283314,533,533,533,533,0
20240712,121800,49283314,533,533,533,533,0
20240712,121700,49283314,533,533,533,533,0
20240712,121600,49283314,533,533,533,533,0
20240712,121500,49283314,533,533,533,533,0
20240712,121400,49283314,533,533,533,533,0
20240712,121300,49283314,533,533,533,533,0
20240712,121200,49283314,533,533,533,533,0
20240712,121100,49283314,533,533,533,533,0
20240712,121000,49283314,533,533,533,533,0
20240712,120900,49283314,533,533,533,533,0
20240712,120800,49283314,533,533,533,533,0
20240712,120700,49283314,533,533,533,533,0
20240712,120600,49283314,533,533,533,533,0
20240712,120500,49283314,533,533,533,533,0
20240712,120400,49283314,533,533,533,533,3
20240712,120300,49281715,526,526,526,526,0
20240712,120200,49281715,526,532,532,526,5754
20240712,120100,46248109,532,532,532,532,0
20240712,120000,46248109,532,532,532,532,0
20240712,115900,46248109,532,532,532,532,40
20240712,115800,46226829,532,532,532,532,0
20240712,115700,46226829,532,532,532,532,0
20240712,115600,46226829,532,532,532,532,29
20240712,115500,46211401,533,533,533,533,15
20240712,115400,46203406,533,533,533,533,0
20240712,115300,46203406,533,533,533,533,5
20240712,115200,46200741,532,532,532,532,0
20240712,115100,46200741,532,532,532,532,0
20240712,115000,46200741,532,532,532,532,0
20240712,114900,46200741,532,532,532,532,114
20240712,114800,46140093,533,533,533,533,0
20240712,114700,46140093,533,533,533,533,0
20240712,114600,46140093,533,533,533,533,0
20240712,114500,46140093,533,533,533,533,0
20240712,114400,46140093,533,533,533,533,0
20240712,114300,46140093,533,533,533,533,0
20240712,114200,46140093,533,533,533,533,36
20240712,114100,46120905,533,533,533,533,464
20240712,114000,45873593,533,533,533,533,0
20240712,113900,45873593,533,533,533,533,0
20240712,113800,45873593,533,533,533,533,0
20240712,113700,45873593,533,533,533,533,0
20240712,113600,45873593,533,533,533,533,166
20240712,113500,45785115,533,534,534,533,13
20240712,113400,45778174,535,535,535,535,0
20240712,113300,45778174,535,535,535,535,10
20240712,113200,45772824,536,536,536,536,0
20240712,113100,45772824,536,536,536,536,0
20240712,113000,45772824,536,536,536,536,0
20240712,112900,45772824,536,536,536,536,0
20240712,112800,45772824,536,536,536,536,0
20240712,112700,45772824,536,534,536,534,9
20240712,112600,45768016,536,536,536,536,0
20240712,112500,45768016,536,536,536,536,0
20240712,112400,45768016,536,536,536,536,0
20240712,112300,45768016,536,536,536,536,0
20240712,112200,45768016,536,536,536,536,1
20240712,112100,45767480,535,535,535,535,0
20240712,112000,45767480,535,535,535,535,0
20240712,111900,45767480,535,535,535,535,0
20240712,111800,45767480,535,535,535,535,0
20240712,111700,45767480,535,535,535,535,8
20240712,111600,45763200,536,536,536,536,0
20240712,111500,45763200,536,536,536,536,0
20240712,111400,45763200,536,536,536,536,0
20240712,111300,45763200,536,536,536,536,0
20240712,111200,45763200,536,536,536,536,0
20240712,111100,45763200,536,536,536,536,18
20240712,111000,45753552,537,537,537,537,0
20240712,110900,45753552,537,537,537,537,59
20240712,110800,45721869,537,537,537,537,0
20240712,110700,45721869,537,537,537,537,1
20240712,110600,45721332,534,534,534,534,0
20240712,110500,45721332,534,534,534,534,0
20240712,110400,45721332,534,534,534,534,520
20240712,110300,45443652,535,536,536,535,1790
20240712,110200,44485663,537,537,537,537,0
20240712,110100,44485663,537,537,537,537,0
20240712,110000,44485663,537,537,537,537,0
20240712,105900,44485663,537,537,537,537,0
20240712,105800,44485663,537,537,537,537,20
20240712,105700,44474923,537,537,537,537,700
20240712,105600,44099023,537,537,537,537,5
20240712,105500,44096338,537,537,537,537,0
20240712,105400,44096338,537,537,537,537,0
20240712,105300,44096338,537,537,537,537,0
20240712,105200,44096338,537,537,537,537,0
20240712,105100,44096338,537,537,537,537,103
20240712,105000,44041027,537,537,537,537,0
20240712,104900,44041027,537,537,537,537,1
20240712,104800,44040490,538,538,538,538,0
20240712,104700,44040490,538,538,538,538,1
20240712,104600,44039952,537,537,537,537,0
20240712,104500,44039952,537,537,537,537,0
20240712,104400,44039952,537,537,537,537,330
20240712,104300,43862742,537,537,537,537,14
20240712,104200,43855224,538,538,538,538,0
20240712,104100,43855224,538,538,538,538,86
20240712,104000,43808956,538,538,538,538,25
20240712,103900,43795506,538,538,538,538,85
20240712,103800,43749776,538,538,538,538,7
20240712,103700,43746010,538,538,538,538,0
20240712,103600,43746010,538,538,538,538,0
20240712,103500,43746010,538,538,538,538,102
20240712,103400,43691134,538,538,539,538,1227
20240712,103300,43029784,538,539,539,538,2
20240712,103200,43028707,538,538,538,538,85
20240712,103100,42982977,537,537,537,537,300
20240712,103000,42821877,537,538,538,537,566
20240712,102900,42517370,538,538,538,538,849
20240712,102800,42060608,538,538,538,538,2000
20240712,102700,40984608,539,539,539,539,0
20240712,102600,40984608,539,539,539,539,6
20240712,102500,40981374,539,539,539,539,0
20240712,102400,40981374,539,539,539,539,12
20240712,102300,40974906,538,537,538,537,664
20240712,102200,40618265,537,537,537,537,102
20240712,102100,40563491,536,536,536,536,178
20240712,102000,40468083,536,536,536,536,0
20240712,101900,40468083,536,536,536,536,2000
20240712,101800,39396083,536,536,536,536,11
20240712,101700,39390187,535,535,535,535,0
20240712,101600,39390187,535,536,536,535,272
20240712,101500,39244608,535,535,535,535,4787
20240712,101400,36683563,535,535,535,535,0
20240712,101300,36683563,535,535,535,535,0
20240712,101200,36683563,535,535,535,535,0
20240712,101100,36683563,535,534,535,534,77
20240712,101000,36642377,534,534,534,534,10
20240712,100900,36637037,534,533,535,533,5772
20240712,100800,33555258,533,533,533,533,0
20240712,100700,33555258,533,533,533,533,0
20240712,100600,33555258,533,533,533,533,0
20240712,100500,33555258,533,533,533,533,700
20240712,100400,33182158,534,534,534,534,0
20240712,100300,33182158,534,534,534,534,0
20240712,100200,33182158,534,534,534,534,0
20240712,100100,33182158,534,534,534,534,1
20240712,100000,33181624,534,534,534,534,4643
20240712,095900,30702262,535,535,535,535,80
20240712,095800,30659462,534,534,534,534,3580
20240712,095700,28747742,534,530,534,530,11777
20240712,095600,22494533,530,530,530,530,0
20240712,095500,22494533,530,530,530,530,0
20240712,095400,22494533,530,529,530,529,380
20240712,095300,22293436,530,530,530,530,101
20240712,095200,22239906,530,530,530,530,8130
20240712,095100,17931006,530,528,530,528,506
20240712,095000,17662837,528,528,528,528,0
20240712,094900,17662837,528,528,528,528,0
20240712,094800,17662837,528,528,528,528,805
20240712,094700,17237797,528,528,528,528,202
20240712,094600,17131141,528,528,528,528,33
20240712,094500,17113717,528,528,528,526,366
20240712,094400,16920743,528,528,528,528,12
20240712,094300,16914407,528,528,528,528,0
20240712,094200,16914407,528,528,528,528,3
20240712,094100,16912823,528,528,528,528,1049
20240712,094000,16358951,528,527,528,527,21
20240712,093900,16347864,528,528,528,528,2
20240712,093800,16346808,528,528,528,528,0
20240712,093700,16346808,528,528,528,528,12
20240712,093600,16340472,528,528,528,528,7008
20240712,093500,12640248,528,528,528,528,101
20240712,093400,12586920,527,527,527,527,5
20240712,093300,12584285,525,526,527,525,2021
20240712,093200,11523250,528,528,528,528,800
20240712,093100,11100850,526,528,528,526,3100
20240712,093000,9469731,528,528,528,528,0
20240712,092900,9469731,528,528,528,528,8
20240712,092800,9465507,528,528,528,528,1
20240712,092700,9464979,527,527,527,527,0
20240712,092600,9464979,527,528,528,527,102
20240712,092500,9411215,528,528,528,528,17
20240712,092400,9402239,527,527,527,527,0
20240712,092300,9402239,527,527,527,527,704
20240712,092200,9031231,527,527,527,527,49
20240712,092100,9005408,527,527,527,527,631
20240712,092000,8672871,528,528,528,528,0
20240712,091900,8672871,528,528,528,528,8
20240712,091800,8668647,528,528,528,528,0
20240712,091700,8668647,528,528,528,528,0
20240712,091600,8668647,528,528,528,528,39
20240712,091500,8648055,527,527,527,527,0
20240712,091400,8648055,527,527,527,527,0
20240712,091300,8648055,527,528,528,527,3400
20240712,091200,6855855,528,528,528,528,2475
20240712,091100,5549055,528,528,528,528,11
20240712,091000,5543247,528,529,529,528,1064
20240712,090900,4980784,527,527,527,527,0
20240712,090800,4980784,527,528,528,527,2897
20240712,090700,3452871,527,527,527,527,0
20240712,090600,3452871,527,527,527,527,0
20240712,090500,3452871,527,527,527,527,0
20240712,090400,3452871,527,527,527,527,2
20240712,090300,3451817,527,530,530,527,2065
20240712,090200,2362189,530,531,531,530,320
20240712,090100,2192499,531,531,531,531,0
20240712,090000,2192499,531,531,531,531,4129