stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,185200,38538530,419,419,419,419,1564
20240704,185100,38538530,419,419,419,419,0
20240704,185000,38538530,419,419,419,419,0
20240704,184900,38538530,419,419,419,419,0
20240704,184800,38538530,419,419,419,419,0
20240704,184700,38538530,419,419,419,419,0
20240704,184600,38538530,419,419,419,419,0
20240704,184500,38538530,419,419,419,419,0
20240704,184400,38538530,419,419,419,419,0
20240704,184300,38538530,419,419,419,419,0
20240704,184200,38538530,419,419,419,419,0
20240704,184100,38538530,419,419,419,419,0
20240704,184000,38538530,419,419,419,419,0
20240704,183900,38538530,419,419,419,419,0
20240704,183800,38538530,419,419,419,419,0
20240704,183700,38538530,419,419,419,419,0
20240704,183600,38538530,419,419,419,419,0
20240704,183500,38538530,419,419,419,419,0
20240704,183400,38538530,419,419,419,419,0
20240704,183300,38538530,419,419,419,419,0
20240704,183200,38538530,419,419,419,419,0
20240704,183100,38538530,419,419,419,419,0
20240704,183000,38538530,419,419,419,419,0
20240704,182900,38538530,419,419,419,419,0
20240704,182800,38538530,419,419,419,419,0
20240704,182700,38538530,419,419,419,419,0
20240704,182600,38538530,419,419,419,419,0
20240704,182500,38538530,419,419,419,419,0
20240704,182400,38538530,419,419,419,419,0
20240704,182300,38538530,419,419,419,419,0
20240704,182200,38538530,419,419,419,419,1564
20240704,182100,38538530,419,419,419,419,0
20240704,182000,38538530,419,419,419,419,0
20240704,181900,38538530,419,419,419,419,0
20240704,181800,38538530,419,419,419,419,0
20240704,181700,38538530,419,419,419,419,0
20240704,181600,38538530,419,419,419,419,0
20240704,181500,38538530,419,419,419,419,0
20240704,181400,38538530,419,419,419,419,0
20240704,181300,38538530,419,419,419,419,0
20240704,181200,38538530,419,419,419,419,0
20240704,181100,38538530,419,419,419,419,0
20240704,181000,38538530,419,419,419,419,0
20240704,180900,38538530,419,419,419,419,0
20240704,180800,38538530,419,419,419,419,0
20240704,180700,38538530,419,419,419,419,0
20240704,180600,38538530,419,419,419,419,0
20240704,180500,38538530,419,419,419,419,0
20240704,180400,38538530,419,419,419,419,0
20240704,180300,38538530,419,419,419,419,0
20240704,180200,38538530,419,419,419,419,0
20240704,180100,38538530,419,419,419,419,0
20240704,180000,38538530,419,419,419,419,0
20240704,175900,38538530,419,419,419,419,0
20240704,175800,38538530,419,419,419,419,0
20240704,175700,38538530,419,419,419,419,0
20240704,175600,38538530,419,419,419,419,0
20240704,175500,38538530,419,419,419,419,0
20240704,175400,38538530,419,419,419,419,0
20240704,175300,38538530,419,419,419,419,0
20240704,175200,38538530,419,419,419,419,1564
20240704,175100,38538530,419,419,419,419,0
20240704,175000,38538530,419,419,419,419,0
20240704,174900,38538530,419,419,419,419,0
20240704,174800,38538530,419,419,419,419,0
20240704,174700,38538530,419,419,419,419,0
20240704,174600,38538530,419,419,419,419,0
20240704,174500,38538530,419,419,419,419,0
20240704,174400,38538530,419,419,419,419,0
20240704,174300,38538530,419,419,419,419,0
20240704,174200,38538530,419,419,419,419,0
20240704,174100,38538530,419,419,419,419,0
20240704,174000,38538530,419,419,419,419,0
20240704,173900,38538530,419,419,419,419,0
20240704,173800,38538530,419,419,419,419,0
20240704,173700,38538530,419,419,419,419,0
20240704,173600,38538530,419,419,419,419,0
20240704,173500,38538530,419,419,419,419,0
20240704,173400,38538530,419,419,419,419,0
20240704,173300,38538530,419,419,419,419,0
20240704,173200,38538530,419,419,419,419,0
20240704,173100,38538530,419,419,419,419,0
20240704,173000,38538530,419,419,419,419,0
20240704,172900,38538530,419,419,419,419,0
20240704,172800,38538530,419,419,419,419,0
20240704,172700,38538530,419,419,419,419,0
20240704,172600,38538530,419,419,419,419,0
20240704,172500,38538530,419,419,419,419,0
20240704,172400,38538530,419,419,419,419,0
20240704,172300,38538530,419,419,419,419,0
20240704,172200,38538530,419,419,419,419,1564
20240704,172100,38538530,419,419,419,419,0
20240704,172000,38538530,419,419,419,419,0
20240704,171900,38538530,419,419,419,419,0
20240704,171800,38538530,419,419,419,419,0
20240704,171700,38538530,419,419,419,419,0
20240704,171600,38538530,419,419,419,419,0
20240704,171500,38538530,419,419,419,419,0
20240704,171400,38538530,419,419,419,419,0
20240704,171300,38538530,419,419,419,419,0
20240704,171200,38538530,419,419,419,419,0
20240704,171100,38538530,419,419,419,419,0
20240704,171000,38538530,419,419,419,419,0
20240704,170900,38538530,419,419,419,419,0
20240704,170800,38538530,419,419,419,419,0
20240704,170700,38538530,419,419,419,419,0
20240704,170600,38538530,419,419,419,419,0
20240704,170500,38538530,419,419,419,419,0
20240704,170400,38538530,419,419,419,419,0
20240704,170300,38538530,419,419,419,419,0
20240704,170200,38538530,419,419,419,419,0
20240704,170100,38538530,419,419,419,419,0
20240704,170000,38538530,419,419,419,419,0
20240704,165900,38538530,419,419,419,419,0
20240704,165800,38538530,419,419,419,419,0
20240704,165700,38538530,419,419,419,419,0
20240704,165600,38538530,419,419,419,419,0
20240704,165500,38538530,419,419,419,419,0
20240704,165400,38538530,419,419,419,419,0
20240704,165300,38538530,419,419,419,419,0
20240704,165200,38538530,419,419,419,419,1564
20240704,165100,38538530,419,419,419,419,0
20240704,165000,38538530,419,419,419,419,0
20240704,164900,38538530,419,419,419,419,0
20240704,164800,38538530,419,419,419,419,0
20240704,164700,38538530,419,419,419,419,0
20240704,164600,38538530,419,419,419,419,0
20240704,164500,38538530,419,419,419,419,0
20240704,164400,38538530,419,419,419,419,0
20240704,164300,38538530,419,419,419,419,0
20240704,164200,38538530,419,419,419,419,0
20240704,164100,38538530,419,419,419,419,0
20240704,164000,38538530,419,419,419,419,0
20240704,163900,38538530,419,419,419,419,0
20240704,163800,38538530,419,419,419,419,0
20240704,163700,38538530,419,419,419,419,0
20240704,163600,38538530,419,419,419,419,0
20240704,163500,38538530,419,419,419,419,0
20240704,163400,38538530,419,419,419,419,0
20240704,163300,38538530,419,419,419,419,0
20240704,163200,38538530,419,419,419,419,0
20240704,163100,38538530,419,419,419,419,0
20240704,163000,38538530,419,419,419,419,0
20240704,162900,38538530,419,419,419,419,0
20240704,162800,38538530,419,419,419,419,0
20240704,162700,38538530,419,419,419,419,0
20240704,162600,38538530,419,419,419,419,0
20240704,162500,38538530,419,419,419,419,0
20240704,162400,38538530,419,419,419,419,0
20240704,162300,38538530,419,419,419,419,0
20240704,162200,38538530,419,419,419,419,1564
20240704,162100,38538530,419,419,419,419,0
20240704,162000,38538530,419,419,419,419,0
20240704,161900,38538530,419,419,419,419,0
20240704,161800,38538530,419,419,419,419,0
20240704,161700,38538530,419,419,419,419,0
20240704,161600,38538530,419,419,419,419,0
20240704,161500,38538530,419,419,419,419,0
20240704,161400,38538530,419,419,419,419,0
20240704,161300,38538530,419,419,419,419,0
20240704,161200,38538530,419,419,419,419,0
20240704,161100,38538530,419,419,419,419,0
20240704,161000,38538530,419,419,419,419,0
20240704,160900,38538530,419,419,419,419,0
20240704,160800,38538530,419,419,419,419,0
20240704,160700,38538530,419,419,419,419,0
20240704,160600,38538530,419,419,419,419,0
20240704,160500,38538530,419,419,419,419,0
20240704,160400,38538530,419,419,419,419,0
20240704,160300,38538530,419,419,419,419,0
20240704,160200,38538530,419,419,419,419,0
20240704,160100,38538530,419,419,419,419,0
20240704,160000,38538530,419,419,419,419,0
20240704,155900,38538530,419,419,419,419,0
20240704,155800,38538530,419,419,419,419,0
20240704,155700,38538530,419,419,419,419,0
20240704,155600,38538530,419,419,419,419,0
20240704,155500,38538530,419,419,419,419,0
20240704,155400,38538530,419,419,419,419,0
20240704,155300,38538530,419,419,419,419,0
20240704,155200,38538530,419,419,419,419,1564
20240704,155100,38538530,419,419,419,419,0
20240704,155000,38538530,419,419,419,419,0
20240704,154900,38538530,419,419,419,419,0
20240704,154800,38538530,419,419,419,419,0
20240704,154700,38538530,419,419,419,419,0
20240704,154600,38538530,419,419,419,419,0
20240704,154500,38538530,419,419,419,419,0
20240704,154400,38538530,419,419,419,419,0
20240704,154300,38538530,419,419,419,419,0
20240704,154200,38538530,419,419,419,419,0
20240704,154100,38538530,419,419,419,419,0
20240704,154000,38538530,419,419,419,419,0
20240704,153900,38538530,419,419,419,419,0
20240704,153800,38538530,419,419,419,419,0
20240704,153700,38538530,419,419,419,419,0
20240704,153600,38538530,419,419,419,419,0
20240704,153500,38538530,419,419,419,419,0
20240704,153400,38538530,419,419,419,419,0
20240704,153300,38538530,419,419,419,419,0
20240704,153200,38538530,419,419,419,419,0
20240704,153100,38538530,419,419,419,419,0
20240704,153000,38538530,419,419,419,419,1564
20240704,152900,37883214,419,419,419,419,0
20240704,152800,37883214,419,419,419,419,0
20240704,152700,37883214,419,419,419,419,0
20240704,152600,37883214,419,419,419,419,0
20240704,152500,37883214,419,419,419,419,0
20240704,152400,37883214,419,419,419,419,0
20240704,152300,37883214,419,419,419,419,0
20240704,152200,37883214,419,419,419,419,0
20240704,152100,37883214,419,419,419,419,0
20240704,152000,37883214,419,419,419,419,0
20240704,151900,37883214,419,417,419,416,1310
20240704,151800,37338224,418,418,418,418,110
20240704,151700,37292244,419,418,419,418,2
20240704,151600,37291407,416,416,416,416,2692
20240704,151500,36171535,419,419,419,419,0
20240704,151400,36171535,419,419,419,419,0
20240704,151300,36171535,419,419,419,419,11
20240704,151200,36166926,420,420,420,420,0
20240704,151100,36166926,420,418,420,418,4
20240704,151000,36165250,420,418,420,418,2
20240704,150900,36164412,419,416,419,416,500
20240704,150800,35955602,415,415,415,415,1405
20240704,150700,35372527,415,415,415,415,0
20240704,150600,35372527,415,415,415,415,0
20240704,150500,35372527,415,415,415,415,0
20240704,150400,35372527,415,415,415,415,0
20240704,150300,35372527,415,415,415,415,0
20240704,150200,35372527,415,414,415,414,35
20240704,150100,35358030,414,414,414,414,500
20240704,150000,35151030,415,414,415,414,753
20240704,145900,34839287,414,414,414,414,0
20240704,145800,34839287,414,414,414,414,0
20240704,145700,34839287,414,414,414,414,1
20240704,145600,34838873,413,413,413,413,0
20240704,145500,34838873,413,413,413,413,0
20240704,145400,34838873,413,413,413,413,0
20240704,145300,34838873,413,413,413,413,788
20240704,145200,34513429,413,413,413,413,121
20240704,145100,34463456,413,413,413,413,0
20240704,145000,34463456,413,413,413,413,0
20240704,144900,34463456,413,413,413,413,11
20240704,144800,34458913,413,413,413,413,18
20240704,144700,34451479,413,413,413,413,1
20240704,144600,34451066,413,413,413,413,1
20240704,144500,34450653,413,412,413,411,80
20240704,144400,34417729,413,413,413,413,12
20240704,144300,34412773,413,413,413,413,0
20240704,144200,34412773,413,413,413,412,786
20240704,144100,34088243,414,414,414,414,0
20240704,144000,34088243,414,414,414,414,0
20240704,143900,34088243,414,414,414,414,0
20240704,143800,34088243,414,414,414,414,0
20240704,143700,34088243,414,414,414,414,1
20240704,143600,34087829,414,414,414,414,0
20240704,143500,34087829,414,414,414,414,0
20240704,143400,34087829,414,414,414,414,0
20240704,143300,34087829,414,414,414,414,0
20240704,143200,34087829,414,414,414,414,0
20240704,143100,34087829,414,414,414,414,0
20240704,143000,34087829,414,413,414,413,5
20240704,142900,34085763,413,414,414,413,2
20240704,142800,34084936,414,414,414,414,0
20240704,142700,34084936,414,414,414,414,0
20240704,142600,34084936,414,414,414,414,0
20240704,142500,34084936,414,414,414,414,11
20240704,142400,34080382,414,414,414,414,90
20240704,142300,34043122,414,414,414,414,0
20240704,142200,34043122,414,414,414,414,0
20240704,142100,34043122,414,414,414,414,0
20240704,142000,34043122,414,414,414,414,0
20240704,141900,34043122,414,414,414,414,0
20240704,141800,34043122,414,414,414,414,0
20240704,141700,34043122,414,414,414,414,0
20240704,141600,34043122,414,414,414,414,1
20240704,141500,34042708,413,413,413,413,1
20240704,141400,34042295,414,414,414,414,10
20240704,141300,34038155,414,414,414,414,3
20240704,141200,34036913,413,413,413,413,0
20240704,141100,34036913,413,413,413,413,304
20240704,141000,33911361,415,415,415,415,0
20240704,140900,33911361,415,415,415,415,0
20240704,140800,33911361,415,414,415,414,9
20240704,140700,33907631,413,413,413,413,5
20240704,140600,33905566,413,413,413,413,1
20240704,140500,33905153,415,415,415,415,5
20240704,140400,33903078,415,415,415,415,0
20240704,140300,33903078,415,415,415,415,0
20240704,140200,33903078,415,415,415,415,0
20240704,140100,33903078,415,415,415,415,1
20240704,140000,33902663,414,414,414,414,304
20240704,135900,33776807,414,414,414,414,0
20240704,135800,33776807,414,414,414,414,0
20240704,135700,33776807,414,414,414,414,0
20240704,135600,33776807,414,413,414,413,505
20240704,135500,33568043,413,413,413,413,0
20240704,135400,33568043,413,413,413,413,0
20240704,135300,33568043,413,413,413,413,0
20240704,135200,33568043,413,413,413,413,0
20240704,135100,33568043,413,413,413,413,0
20240704,135000,33568043,413,413,413,413,0
20240704,134900,33568043,413,413,413,413,0
20240704,134800,33568043,413,413,413,413,0
20240704,134700,33568043,413,413,413,413,0
20240704,134600,33568043,413,413,413,413,0
20240704,134500,33568043,413,413,413,413,0
20240704,134400,33568043,413,413,413,413,1
20240704,134300,33567630,412,413,413,412,2
20240704,134200,33566805,413,413,413,413,1
20240704,134100,33566392,413,413,413,413,1
20240704,134000,33565979,412,412,412,412,0
20240704,133900,33565979,412,412,412,412,1
20240704,133800,33565567,413,413,413,413,0
20240704,133700,33565567,413,413,413,413,0
20240704,133600,33565567,413,413,413,413,0
20240704,133500,33565567,413,413,413,413,0
20240704,133400,33565567,413,413,413,413,0
20240704,133300,33565567,413,413,413,413,1
20240704,133200,33565154,412,412,412,412,0
20240704,133100,33565154,412,412,412,412,0
20240704,133000,33565154,412,412,412,412,0
20240704,132900,33565154,412,412,412,412,0
20240704,132800,33565154,412,412,412,412,0
20240704,132700,33565154,412,412,412,412,0
20240704,132600,33565154,412,412,412,412,0
20240704,132500,33565154,412,412,412,412,0
20240704,132400,33565154,412,412,412,412,0
20240704,132300,33565154,412,412,412,412,0
20240704,132200,33565154,412,412,412,412,0
20240704,132100,33565154,412,412,412,412,0
20240704,132000,33565154,412,412,412,412,0
20240704,131900,33565154,412,412,412,412,0
20240704,131800,33565154,412,412,412,412,0
20240704,131700,33565154,412,412,412,412,0
20240704,131600,33565154,412,412,412,412,1
20240704,131500,33564742,413,413,413,413,0
20240704,131400,33564742,413,413,413,413,0
20240704,131300,33564742,413,412,413,412,2
20240704,131200,33563917,412,412,412,412,70
20240704,131100,33535077,412,412,412,412,0
20240704,131000,33535077,412,412,412,412,0
20240704,130900,33535077,412,412,412,412,0
20240704,130800,33535077,412,412,412,412,0
20240704,130700,33535077,412,412,412,412,0
20240704,130600,33535077,412,412,412,412,6
20240704,130500,33532605,412,412,412,412,0
20240704,130400,33532605,412,412,412,412,0
20240704,130300,33532605,412,412,412,412,0
20240704,130200,33532605,412,412,412,412,0
20240704,130100,33532605,412,412,412,412,0
20240704,130000,33532605,412,412,412,412,100
20240704,125900,33491405,412,412,412,412,4
20240704,125800,33489757,410,410,410,410,0
20240704,125700,33489757,410,410,410,410,4593
20240704,125600,31606627,412,412,412,412,0
20240704,125500,31606627,412,412,412,412,14
20240704,125400,31600859,412,412,412,412,1
20240704,125300,31600447,412,412,412,412,6
20240704,125200,31597975,412,412,412,412,0
20240704,125100,31597975,412,412,412,412,1
20240704,125000,31597563,410,410,410,410,0
20240704,124900,31597563,410,410,410,410,0
20240704,124800,31597563,410,410,410,410,0
20240704,124700,31597563,410,411,411,410,10284
20240704,124600,27378300,413,413,413,413,0
20240704,124500,27378300,413,413,413,413,0
20240704,124400,27378300,413,413,413,413,0
20240704,124300,27378300,413,413,413,413,0
20240704,124200,27378300,413,413,413,413,5
20240704,124100,27376235,413,413,413,413,18
20240704,124000,27368801,413,412,413,412,2737
20240704,123900,26241149,411,411,411,411,0
20240704,123800,26241149,411,411,411,411,0
20240704,123700,26241149,411,411,411,411,0
20240704,123600,26241149,411,411,411,411,0
20240704,123500,26241149,411,411,411,411,0
20240704,123400,26241149,411,411,411,411,0
20240704,123300,26241149,411,411,411,411,0
20240704,123200,26241149,411,411,411,411,0
20240704,123100,26241149,411,411,411,411,0
20240704,123000,26241149,411,411,411,411,0
20240704,122900,26241149,411,411,411,411,1
20240704,122800,26240738,411,411,411,411,0
20240704,122700,26240738,411,411,411,411,0
20240704,122600,26240738,411,411,411,411,17204
20240704,122500,19169894,411,411,411,411,0
20240704,122400,19169894,411,411,411,411,0
20240704,122300,19169894,411,411,411,411,0
20240704,122200,19169894,411,411,411,411,0
20240704,122100,19169894,411,411,411,411,0
20240704,122000,19169894,411,411,411,411,0
20240704,121900,19169894,411,411,411,411,0
20240704,121800,19169894,411,411,411,411,127
20240704,121700,19117697,411,411,411,411,2
20240704,121600,19116875,411,411,411,411,0
20240704,121500,19116875,411,411,411,411,0
20240704,121400,19116875,411,411,411,411,2
20240704,121300,19116053,411,411,411,411,21
20240704,121200,19107422,411,411,411,411,1
20240704,121100,19107011,411,411,411,411,0
20240704,121000,19107011,411,411,411,411,1
20240704,120900,19106600,410,410,410,410,0
20240704,120800,19106600,410,410,410,410,0
20240704,120700,19106600,410,410,410,410,0
20240704,120600,19106600,410,410,410,410,1
20240704,120500,19106190,410,411,411,410,51
20240704,120400,19085279,411,411,411,411,10
20240704,120300,19081169,411,411,411,411,12
20240704,120200,19076237,410,410,410,410,1
20240704,120100,19075827,411,411,411,411,0
20240704,120000,19075827,411,411,411,411,0
20240704,115900,19075827,411,411,411,411,9
20240704,115800,19072128,411,411,411,411,0
20240704,115700,19072128,411,411,411,411,0
20240704,115600,19072128,411,411,411,411,0
20240704,115500,19072128,411,411,411,411,0
20240704,115400,19072128,411,411,411,411,0
20240704,115300,19072128,411,411,411,411,7
20240704,115200,19069251,411,411,411,411,1999
20240704,115100,18247662,412,412,412,412,0
20240704,115000,18247662,412,412,412,412,0
20240704,114900,18247662,412,412,412,412,0
20240704,114800,18247662,412,412,412,412,0
20240704,114700,18247662,412,412,412,412,36
20240704,114600,18232830,412,412,412,412,0
20240704,114500,18232830,412,412,412,412,0
20240704,114400,18232830,412,412,412,412,0
20240704,114300,18232830,412,412,412,412,0
20240704,114200,18232830,412,412,412,412,0
20240704,114100,18232830,412,412,412,412,0
20240704,114000,18232830,412,412,412,412,0
20240704,113900,18232830,412,412,412,412,0
20240704,113800,18232830,412,412,412,412,0
20240704,113700,18232830,412,412,412,412,0
20240704,113600,18232830,412,412,412,412,0
20240704,113500,18232830,412,412,412,412,0
20240704,113400,18232830,412,412,412,412,0
20240704,113300,18232830,412,412,412,412,0
20240704,113200,18232830,412,412,412,412,5
20240704,113100,18230770,411,411,411,411,0
20240704,113000,18230770,411,411,411,411,0
20240704,112900,18230770,411,411,411,411,0
20240704,112800,18230770,411,411,411,411,200
20240704,112700,18148570,411,411,411,411,0
20240704,112600,18148570,411,411,411,411,0
20240704,112500,18148570,411,411,411,411,200
20240704,112400,18066370,411,411,411,411,1905
20240704,112300,17283415,411,411,411,411,0
20240704,112200,17283415,411,411,411,411,0
20240704,112100,17283415,411,411,411,411,0
20240704,112000,17283415,411,411,411,411,0
20240704,111900,17283415,411,411,411,411,1
20240704,111800,17283004,412,412,412,412,0
20240704,111700,17283004,412,412,412,412,0
20240704,111600,17283004,412,412,412,412,0
20240704,111500,17283004,412,412,412,412,0
20240704,111400,17283004,412,412,412,412,0
20240704,111300,17283004,412,412,412,412,0
20240704,111200,17283004,412,412,412,412,0
20240704,111100,17283004,412,412,412,412,0
20240704,111000,17283004,412,412,412,412,0
20240704,110900,17283004,412,412,412,412,0
20240704,110800,17283004,412,412,412,412,0
20240704,110700,17283004,412,412,412,412,0
20240704,110600,17283004,412,412,412,412,43
20240704,110500,17265288,412,412,412,412,1
20240704,110400,17264876,411,411,411,411,0
20240704,110300,17264876,411,411,411,411,51
20240704,110200,17243915,411,411,411,411,450
20240704,110100,17058965,412,412,412,412,1
20240704,110000,17058553,411,411,411,411,200
20240704,105900,16976353,412,412,412,412,0
20240704,105800,16976353,412,412,412,412,0
20240704,105700,16976353,412,412,412,412,0
20240704,105600,16976353,412,412,412,412,0
20240704,105500,16976353,412,412,412,412,0
20240704,105400,16976353,412,412,412,412,0
20240704,105300,16976353,412,412,412,412,0
20240704,105200,16976353,412,412,412,412,0
20240704,105100,16976353,412,412,412,412,0
20240704,105000,16976353,412,412,412,412,0
20240704,104900,16976353,412,412,412,412,0
20240704,104800,16976353,412,412,412,412,0
20240704,104700,16976353,412,412,412,412,0
20240704,104600,16976353,412,412,412,412,0
20240704,104500,16976353,412,412,412,412,0
20240704,104400,16976353,412,412,412,412,0
20240704,104300,16976353,412,412,412,412,0
20240704,104200,16976353,412,412,412,412,0
20240704,104100,16976353,412,412,412,412,0
20240704,104000,16976353,412,412,412,412,0
20240704,103900,16976353,412,412,412,412,0
20240704,103800,16976353,412,412,412,412,0
20240704,103700,16976353,412,412,412,412,0
20240704,103600,16976353,412,412,412,412,0
20240704,103500,16976353,412,412,412,412,1
20240704,103400,16975941,411,411,411,411,0
20240704,103300,16975941,411,411,411,411,0
20240704,103200,16975941,411,411,411,411,8
20240704,103100,16972653,411,411,411,411,0
20240704,103000,16972653,411,411,411,411,3
20240704,102900,16971420,411,411,411,411,0
20240704,102800,16971420,411,411,411,411,200
20240704,102700,16889220,411,411,411,411,0
20240704,102600,16889220,411,411,411,411,0
20240704,102500,16889220,411,411,411,411,0
20240704,102400,16889220,411,411,411,411,0
20240704,102300,16889220,411,411,411,411,1
20240704,102200,16888809,410,410,410,410,82
20240704,102100,16855189,410,410,410,410,1
20240704,102000,16854779,411,411,411,411,90
20240704,101900,16817789,411,411,411,411,3
20240704,101800,16816556,411,411,411,411,0
20240704,101700,16816556,411,411,411,411,4
20240704,101600,16814912,411,411,411,411,11
20240704,101500,16810391,411,412,412,411,53
20240704,101400,16788606,410,411,411,410,10000
20240704,101300,12685951,412,412,412,412,0
20240704,101200,12685951,412,412,412,412,13
20240704,101100,12680595,411,411,411,411,19
20240704,101000,12672786,412,412,412,412,4
20240704,100900,12671138,412,412,412,412,10
20240704,100800,12667018,412,412,412,412,6
20240704,100700,12664546,412,412,412,412,9
20240704,100600,12660838,412,412,412,412,1
20240704,100500,12660426,412,412,412,412,1000
20240704,100400,12248426,412,412,412,412,0
20240704,100300,12248426,412,412,412,412,8
20240704,100200,12245130,412,412,412,412,0
20240704,100100,12245130,412,412,412,412,13
20240704,100000,12239774,412,412,412,412,6
20240704,095900,12237302,412,412,412,412,0
20240704,095800,12237302,412,412,412,412,0
20240704,095700,12237302,412,412,412,412,1
20240704,095600,12236890,412,412,412,412,4
20240704,095500,12235242,412,412,412,412,2
20240704,095400,12234418,412,412,412,412,4
20240704,095300,12232770,412,412,412,412,0
20240704,095200,12232770,412,412,412,412,5
20240704,095100,12230710,412,412,412,412,2
20240704,095000,12229886,412,411,412,410,1247
20240704,094900,11718308,411,412,412,411,51
20240704,094800,11697346,412,412,412,412,2
20240704,094700,11696522,411,411,411,411,0
20240704,094600,11696522,411,412,412,411,33
20240704,094500,11682956,411,412,412,411,35
20240704,094400,11668541,412,412,412,412,3
20240704,094300,11667305,412,412,412,412,2
20240704,094200,11666481,412,412,412,412,18
20240704,094100,11659065,412,412,412,412,27
20240704,094000,11647941,412,412,412,412,2
20240704,093900,11647117,412,412,412,412,0
20240704,093800,11647117,412,412,412,412,12
20240704,093700,11642173,412,412,412,412,5
20240704,093600,11640113,412,412,412,412,0
20240704,093500,11640113,412,412,412,412,0
20240704,093400,11640113,412,412,412,412,0
20240704,093300,11640113,412,412,412,412,8
20240704,093200,11636817,412,412,412,412,5
20240704,093100,11634757,410,412,412,410,27
20240704,093000,11623635,412,412,412,412,4
20240704,092900,11621987,412,412,412,412,0
20240704,092800,11621987,412,412,412,412,0
20240704,092700,11621987,412,412,412,412,0
20240704,092600,11621987,412,412,412,412,7
20240704,092500,11619103,412,412,412,412,0
20240704,092400,11619103,412,412,412,412,50
20240704,092300,11598503,412,412,412,412,4
20240704,092200,11596855,412,412,412,412,1
20240704,092100,11596443,410,410,410,410,1
20240704,092000,11596033,412,412,412,412,1
20240704,091900,11595621,412,412,412,412,2
20240704,091800,11594797,412,412,412,412,4
20240704,091700,11593149,410,410,410,410,1
20240704,091600,11592739,411,410,411,410,4108
20240704,091500,9908458,412,412,412,412,2
20240704,091400,9907634,412,412,412,412,6
20240704,091300,9905162,412,411,412,411,1002
20240704,091200,9493338,412,412,412,412,8
20240704,091100,9490042,412,412,412,412,2
20240704,091000,9489218,412,412,412,412,15
20240704,090900,9483038,412,412,412,412,576
20240704,090800,9245726,412,412,412,412,30
20240704,090700,9233366,412,411,412,411,102
20240704,090600,9191442,412,412,412,412,286
20240704,090500,9073610,412,412,412,412,2
20240704,090400,9072786,410,412,412,410,2096
20240704,090300,8213418,411,411,411,411,2
20240704,090200,8212596,410,411,411,410,11819
20240704,090100,3354997,415,415,415,415,0
20240704,090000,3354997,415,411,415,411,8163