stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,185200,38339598,417,417,417,417,2122
20240705,185100,38339598,417,417,417,417,0
20240705,185000,38339598,417,417,417,417,0
20240705,184900,38339598,417,417,417,417,0
20240705,184800,38339598,417,417,417,417,0
20240705,184700,38339598,417,417,417,417,0
20240705,184600,38339598,417,417,417,417,0
20240705,184500,38339598,417,417,417,417,0
20240705,184400,38339598,417,417,417,417,0
20240705,184300,38339598,417,417,417,417,0
20240705,184200,38339598,417,417,417,417,0
20240705,184100,38339598,417,417,417,417,0
20240705,184000,38339598,417,417,417,417,0
20240705,183900,38339598,417,417,417,417,0
20240705,183800,38339598,417,417,417,417,0
20240705,183700,38339598,417,417,417,417,0
20240705,183600,38339598,417,417,417,417,0
20240705,183500,38339598,417,417,417,417,0
20240705,183400,38339598,417,417,417,417,0
20240705,183300,38339598,417,417,417,417,0
20240705,183200,38339598,417,417,417,417,0
20240705,183100,38339598,417,417,417,417,0
20240705,183000,38339598,417,417,417,417,0
20240705,182900,38339598,417,417,417,417,0
20240705,182800,38339598,417,417,417,417,0
20240705,182700,38339598,417,417,417,417,0
20240705,182600,38339598,417,417,417,417,0
20240705,182500,38339598,417,417,417,417,0
20240705,182400,38339598,417,417,417,417,0
20240705,182300,38339598,417,417,417,417,0
20240705,182200,38339598,417,417,417,417,2122
20240705,182100,38339598,417,417,417,417,0
20240705,182000,38339598,417,417,417,417,0
20240705,181900,38339598,417,417,417,417,0
20240705,181800,38339598,417,417,417,417,0
20240705,181700,38339598,417,417,417,417,0
20240705,181600,38339598,417,417,417,417,0
20240705,181500,38339598,417,417,417,417,0
20240705,181400,38339598,417,417,417,417,0
20240705,181300,38339598,417,417,417,417,0
20240705,181200,38339598,417,417,417,417,0
20240705,181100,38339598,417,417,417,417,0
20240705,181000,38339598,417,417,417,417,0
20240705,180900,38339598,417,417,417,417,0
20240705,180800,38339598,417,417,417,417,0
20240705,180700,38339598,417,417,417,417,0
20240705,180600,38339598,417,417,417,417,0
20240705,180500,38339598,417,417,417,417,0
20240705,180400,38339598,417,417,417,417,0
20240705,180300,38339598,417,417,417,417,0
20240705,180200,38339598,417,417,417,417,0
20240705,180100,38339598,417,417,417,417,0
20240705,180000,38339598,417,417,417,417,0
20240705,175900,38339598,417,417,417,417,0
20240705,175800,38339598,417,417,417,417,0
20240705,175700,38339598,417,417,417,417,0
20240705,175600,38339598,417,417,417,417,0
20240705,175500,38339598,417,417,417,417,0
20240705,175400,38339598,417,417,417,417,0
20240705,175300,38339598,417,417,417,417,0
20240705,175200,38339598,417,417,417,417,2122
20240705,175100,38339598,417,417,417,417,0
20240705,175000,38339598,417,417,417,417,0
20240705,174900,38339598,417,417,417,417,0
20240705,174800,38339598,417,417,417,417,0
20240705,174700,38339598,417,417,417,417,0
20240705,174600,38339598,417,417,417,417,0
20240705,174500,38339598,417,417,417,417,0
20240705,174400,38339598,417,417,417,417,0
20240705,174300,38339598,417,417,417,417,0
20240705,174200,38339598,417,417,417,417,0
20240705,174100,38339598,417,417,417,417,0
20240705,174000,38339598,417,417,417,417,0
20240705,173900,38339598,417,417,417,417,0
20240705,173800,38339598,417,417,417,417,0
20240705,173700,38339598,417,417,417,417,0
20240705,173600,38339598,417,417,417,417,0
20240705,173500,38339598,417,417,417,417,0
20240705,173400,38339598,417,417,417,417,0
20240705,173300,38339598,417,417,417,417,0
20240705,173200,38339598,417,417,417,417,0
20240705,173100,38339598,417,417,417,417,0
20240705,173000,38339598,417,417,417,417,0
20240705,172900,38339598,417,417,417,417,0
20240705,172800,38339598,417,417,417,417,0
20240705,172700,38339598,417,417,417,417,0
20240705,172600,38339598,417,417,417,417,0
20240705,172500,38339598,417,417,417,417,0
20240705,172400,38339598,417,417,417,417,0
20240705,172300,38339598,417,417,417,417,0
20240705,172200,38339598,417,417,417,417,2122
20240705,172100,38339598,417,417,417,417,0
20240705,172000,38339598,417,417,417,417,0
20240705,171900,38339598,417,417,417,417,0
20240705,171800,38339598,417,417,417,417,0
20240705,171700,38339598,417,417,417,417,0
20240705,171600,38339598,417,417,417,417,0
20240705,171500,38339598,417,417,417,417,0
20240705,171400,38339598,417,417,417,417,0
20240705,171300,38339598,417,417,417,417,0
20240705,171200,38339598,417,417,417,417,0
20240705,171100,38339598,417,417,417,417,0
20240705,171000,38339598,417,417,417,417,0
20240705,170900,38339598,417,417,417,417,0
20240705,170800,38339598,417,417,417,417,0
20240705,170700,38339598,417,417,417,417,0
20240705,170600,38339598,417,417,417,417,0
20240705,170500,38339598,417,417,417,417,0
20240705,170400,38339598,417,417,417,417,0
20240705,170300,38339598,417,417,417,417,0
20240705,170200,38339598,417,417,417,417,0
20240705,170100,38339598,417,417,417,417,0
20240705,170000,38339598,417,417,417,417,0
20240705,165900,38339598,417,417,417,417,0
20240705,165800,38339598,417,417,417,417,0
20240705,165700,38339598,417,417,417,417,0
20240705,165600,38339598,417,417,417,417,0
20240705,165500,38339598,417,417,417,417,0
20240705,165400,38339598,417,417,417,417,0
20240705,165300,38339598,417,417,417,417,0
20240705,165200,38339598,417,417,417,417,2122
20240705,165100,38339598,417,417,417,417,0
20240705,165000,38339598,417,417,417,417,0
20240705,164900,38339598,417,417,417,417,0
20240705,164800,38339598,417,417,417,417,0
20240705,164700,38339598,417,417,417,417,0
20240705,164600,38339598,417,417,417,417,0
20240705,164500,38339598,417,417,417,417,0
20240705,164400,38339598,417,417,417,417,0
20240705,164300,38339598,417,417,417,417,0
20240705,164200,38339598,417,417,417,417,0
20240705,164100,38339598,417,417,417,417,0
20240705,164000,38339598,417,417,417,417,0
20240705,163900,38339598,417,417,417,417,0
20240705,163800,38339598,417,417,417,417,0
20240705,163700,38339598,417,417,417,417,0
20240705,163600,38339598,417,417,417,417,0
20240705,163500,38339598,417,417,417,417,0
20240705,163400,38339598,417,417,417,417,0
20240705,163300,38339598,417,417,417,417,0
20240705,163200,38339598,417,417,417,417,0
20240705,163100,38339598,417,417,417,417,0
20240705,163000,38339598,417,417,417,417,0
20240705,162900,38339598,417,417,417,417,0
20240705,162800,38339598,417,417,417,417,0
20240705,162700,38339598,417,417,417,417,0
20240705,162600,38339598,417,417,417,417,0
20240705,162500,38339598,417,417,417,417,0
20240705,162400,38339598,417,417,417,417,0
20240705,162300,38339598,417,417,417,417,0
20240705,162200,38339598,417,417,417,417,2122
20240705,162100,38339598,417,417,417,417,0
20240705,162000,38339598,417,417,417,417,0
20240705,161900,38339598,417,417,417,417,0
20240705,161800,38339598,417,417,417,417,0
20240705,161700,38339598,417,417,417,417,0
20240705,161600,38339598,417,417,417,417,0
20240705,161500,38339598,417,417,417,417,0
20240705,161400,38339598,417,417,417,417,0
20240705,161300,38339598,417,417,417,417,0
20240705,161200,38339598,417,417,417,417,0
20240705,161100,38339598,417,417,417,417,0
20240705,161000,38339598,417,417,417,417,0
20240705,160900,38339598,417,417,417,417,0
20240705,160800,38339598,417,417,417,417,0
20240705,160700,38339598,417,417,417,417,0
20240705,160600,38339598,417,417,417,417,0
20240705,160500,38339598,417,417,417,417,0
20240705,160400,38339598,417,417,417,417,0
20240705,160300,38339598,417,417,417,417,0
20240705,160200,38339598,417,417,417,417,0
20240705,160100,38339598,417,417,417,417,0
20240705,160000,38339598,417,417,417,417,0
20240705,155900,38339598,417,417,417,417,0
20240705,155800,38339598,417,417,417,417,0
20240705,155700,38339598,417,417,417,417,0
20240705,155600,38339598,417,417,417,417,0
20240705,155500,38339598,417,417,417,417,0
20240705,155400,38339598,417,417,417,417,0
20240705,155300,38339598,417,417,417,417,0
20240705,155200,38339598,417,417,417,417,2122
20240705,155100,38339598,417,417,417,417,0
20240705,155000,38339598,417,417,417,417,0
20240705,154900,38339598,417,417,417,417,0
20240705,154800,38339598,417,417,417,417,0
20240705,154700,38339598,417,417,417,417,0
20240705,154600,38339598,417,417,417,417,0
20240705,154500,38339598,417,417,417,417,0
20240705,154400,38339598,417,417,417,417,0
20240705,154300,38339598,417,417,417,417,0
20240705,154200,38339598,417,417,417,417,0
20240705,154100,38339598,417,417,417,417,0
20240705,154000,38339598,417,417,417,417,0
20240705,153900,38339598,417,417,417,417,0
20240705,153800,38339598,417,417,417,417,0
20240705,153700,38339598,417,417,417,417,0
20240705,153600,38339598,417,417,417,417,0
20240705,153500,38339598,417,417,417,417,0
20240705,153400,38339598,417,417,417,417,0
20240705,153300,38339598,417,417,417,417,0
20240705,153200,38339598,417,417,417,417,0
20240705,153100,38339598,417,417,417,417,0
20240705,153000,38339598,417,417,417,417,2122
20240705,152900,37454724,420,420,420,420,0
20240705,152800,37454724,420,420,420,420,0
20240705,152700,37454724,420,420,420,420,0
20240705,152600,37454724,420,420,420,420,0
20240705,152500,37454724,420,420,420,420,0
20240705,152400,37454724,420,420,420,420,0
20240705,152300,37454724,420,420,420,420,0
20240705,152200,37454724,420,420,420,420,0
20240705,152100,37454724,420,420,420,420,0
20240705,152000,37454724,420,420,420,420,0
20240705,151900,37454724,420,420,420,420,0
20240705,151800,37454724,420,420,420,420,0
20240705,151700,37454724,420,420,420,420,0
20240705,151600,37454724,420,420,420,420,1
20240705,151500,37454304,417,418,418,417,2001
20240705,151400,36618076,420,420,420,420,0
20240705,151300,36618076,420,420,420,420,0
20240705,151200,36618076,420,418,420,418,545
20240705,151100,36390264,420,420,420,420,0
20240705,151000,36390264,420,420,420,420,34
20240705,150900,36375984,419,419,419,419,749
20240705,150800,36062153,419,419,419,419,16
20240705,150700,36055449,419,419,419,419,2
20240705,150600,36054611,419,419,419,419,0
20240705,150500,36054611,419,419,419,419,0
20240705,150400,36054611,419,419,419,419,0
20240705,150300,36054611,419,419,419,419,2390
20240705,150200,35053201,419,419,419,419,0
20240705,150100,35053201,419,419,419,419,0
20240705,150000,35053201,419,419,419,419,0
20240705,145900,35053201,419,419,419,419,0
20240705,145800,35053201,419,419,419,419,0
20240705,145700,35053201,419,419,419,419,0
20240705,145600,35053201,419,419,419,419,47
20240705,145500,35033508,419,418,419,418,11
20240705,145400,35028909,419,419,419,419,0
20240705,145300,35028909,419,419,419,419,0
20240705,145200,35028909,419,419,419,419,0
20240705,145100,35028909,419,419,419,419,0
20240705,145000,35028909,419,419,419,419,0
20240705,144900,35028909,419,419,419,419,0
20240705,144800,35028909,419,419,419,419,0
20240705,144700,35028909,419,419,419,419,0
20240705,144600,35028909,419,419,419,419,0
20240705,144500,35028909,419,419,419,419,0
20240705,144400,35028909,419,419,419,419,0
20240705,144300,35028909,419,419,419,419,0
20240705,144200,35028909,419,419,419,419,0
20240705,144100,35028909,419,419,419,419,0
20240705,144000,35028909,419,419,419,419,0
20240705,143900,35028909,419,419,419,419,159
20240705,143800,34962288,419,419,419,419,0
20240705,143700,34962288,419,419,419,419,0
20240705,143600,34962288,419,419,419,419,0
20240705,143500,34962288,419,419,419,419,0
20240705,143400,34962288,419,419,419,419,0
20240705,143300,34962288,419,419,419,419,0
20240705,143200,34962288,419,419,419,419,0
20240705,143100,34962288,419,419,419,419,0
20240705,143000,34962288,419,419,419,419,0
20240705,142900,34962288,419,419,419,419,1
20240705,142800,34961869,419,419,419,419,0
20240705,142700,34961869,419,419,419,419,0
20240705,142600,34961869,419,419,419,419,0
20240705,142500,34961869,419,418,419,418,2
20240705,142400,34961032,419,419,419,419,0
20240705,142300,34961032,419,419,419,419,0
20240705,142200,34961032,419,419,419,419,0
20240705,142100,34961032,419,419,419,419,23
20240705,142000,34951395,419,419,419,419,1
20240705,141900,34950976,419,419,419,419,43
20240705,141800,34932959,419,419,419,419,38
20240705,141700,34917037,419,417,419,417,201
20240705,141600,34832820,419,419,419,419,0
20240705,141500,34832820,419,419,419,419,0
20240705,141400,34832820,419,419,419,419,0
20240705,141300,34832820,419,419,419,419,0
20240705,141200,34832820,419,419,419,419,1
20240705,141100,34832401,418,418,418,418,7303
20240705,141000,31779747,419,419,419,419,0
20240705,140900,31779747,419,419,419,419,0
20240705,140800,31779747,419,419,419,419,0
20240705,140700,31779747,419,419,419,419,0
20240705,140600,31779747,419,419,419,419,0
20240705,140500,31779747,419,419,419,419,0
20240705,140400,31779747,419,419,419,419,1000
20240705,140300,31360747,418,418,418,418,1
20240705,140200,31360329,418,418,418,418,1
20240705,140100,31359911,419,419,419,419,0
20240705,140000,31359911,419,419,419,419,0
20240705,135900,31359911,419,419,419,419,0
20240705,135800,31359911,419,419,419,419,0
20240705,135700,31359911,419,419,419,419,0
20240705,135600,31359911,419,419,419,419,0
20240705,135500,31359911,419,419,419,419,0
20240705,135400,31359911,419,419,419,419,0
20240705,135300,31359911,419,419,419,419,0
20240705,135200,31359911,419,419,419,419,0
20240705,135100,31359911,419,419,419,419,0
20240705,135000,31359911,419,419,419,419,0
20240705,134900,31359911,419,419,419,419,0
20240705,134800,31359911,419,418,419,418,976
20240705,134700,30951942,418,418,418,418,0
20240705,134600,30951942,418,418,418,418,0
20240705,134500,30951942,418,419,419,418,26
20240705,134400,30941049,420,420,420,420,0
20240705,134300,30941049,420,420,420,420,0
20240705,134200,30941049,420,420,420,420,0
20240705,134100,30941049,420,420,420,420,0
20240705,134000,30941049,420,420,420,420,0
20240705,133900,30941049,420,420,420,420,1
20240705,133800,30940629,420,420,420,420,0
20240705,133700,30940629,420,420,420,420,0
20240705,133600,30940629,420,420,420,420,0
20240705,133500,30940629,420,420,420,420,0
20240705,133400,30940629,420,420,420,420,0
20240705,133300,30940629,420,420,420,420,0
20240705,133200,30940629,420,420,420,420,0
20240705,133100,30940629,420,420,420,420,0
20240705,133000,30940629,420,420,420,420,0
20240705,132900,30940629,420,420,420,420,0
20240705,132800,30940629,420,420,420,420,0
20240705,132700,30940629,420,420,420,420,1
20240705,132600,30940209,417,417,417,417,0
20240705,132500,30940209,417,417,417,417,0
20240705,132400,30940209,417,417,417,417,0
20240705,132300,30940209,417,421,421,417,19535
20240705,132200,22752962,422,422,422,422,0
20240705,132100,22752962,422,422,422,422,0
20240705,132000,22752962,422,422,422,422,465
20240705,131900,22556732,422,422,422,422,0
20240705,131800,22556732,422,422,422,422,0
20240705,131700,22556732,422,422,422,422,0
20240705,131600,22556732,422,422,422,422,1536
20240705,131500,21908540,422,422,422,422,1
20240705,131400,21908118,421,421,421,421,4
20240705,131300,21906434,421,421,421,421,2
20240705,131200,21905592,422,422,422,422,79
20240705,131100,21872254,422,422,422,422,80
20240705,131000,21838494,422,422,422,422,160
20240705,130900,21770974,422,422,422,422,19
20240705,130800,21762956,422,422,422,422,60
20240705,130700,21737636,422,422,422,422,20
20240705,130600,21729196,422,422,422,422,0
20240705,130500,21729196,422,422,422,422,0
20240705,130400,21729196,422,422,422,422,0
20240705,130300,21729196,422,422,422,422,0
20240705,130200,21729196,422,422,422,422,0
20240705,130100,21729196,422,422,422,422,0
20240705,130000,21729196,422,422,422,422,7
20240705,125900,21726242,425,425,425,425,0
20240705,125800,21726242,425,425,425,425,0
20240705,125700,21726242,425,425,425,425,0
20240705,125600,21726242,425,425,425,425,0
20240705,125500,21726242,425,421,425,421,4
20240705,125400,21724552,421,421,421,421,1739
20240705,125300,20992433,422,423,423,421,1479
20240705,125200,20369724,426,426,426,426,0
20240705,125100,20369724,426,426,426,426,0
20240705,125000,20369724,426,426,426,426,0
20240705,124900,20369724,426,426,426,426,0
20240705,124800,20369724,426,426,426,426,0
20240705,124700,20369724,426,426,426,426,0
20240705,124600,20369724,426,426,426,426,0
20240705,124500,20369724,426,426,426,426,0
20240705,124400,20369724,426,426,426,426,0
20240705,124300,20369724,426,426,426,426,0
20240705,124200,20369724,426,426,426,426,0
20240705,124100,20369724,426,426,426,426,0
20240705,124000,20369724,426,426,426,426,0
20240705,123900,20369724,426,426,426,426,0
20240705,123800,20369724,426,425,426,425,2
20240705,123700,20368873,425,422,425,422,291
20240705,123600,20246068,424,422,424,422,1358
20240705,123500,19670839,423,422,423,422,395
20240705,123400,19504141,422,422,422,422,5
20240705,123300,19502031,422,422,422,422,0
20240705,123200,19502031,422,422,422,422,0
20240705,123100,19502031,422,422,422,422,137
20240705,123000,19444217,422,422,422,422,12
20240705,122900,19439153,422,422,422,422,7
20240705,122800,19436199,423,423,423,423,0
20240705,122700,19436199,423,423,423,423,0
20240705,122600,19436199,423,422,423,422,2
20240705,122500,19435354,422,423,423,421,2391
20240705,122400,18428737,423,423,423,423,0
20240705,122300,18428737,423,423,423,423,0
20240705,122200,18428737,423,423,423,423,0
20240705,122100,18428737,423,423,423,423,0
20240705,122000,18428737,423,423,423,423,0
20240705,121900,18428737,423,423,423,423,0
20240705,121800,18428737,423,423,423,423,0
20240705,121700,18428737,423,423,423,423,0
20240705,121600,18428737,423,423,423,423,0
20240705,121500,18428737,423,423,423,423,3
20240705,121400,18427468,423,423,423,423,0
20240705,121300,18427468,423,423,423,423,3
20240705,121200,18426199,421,421,421,421,0
20240705,121100,18426199,421,421,421,421,0
20240705,121000,18426199,421,421,421,421,0
20240705,120900,18426199,421,421,421,421,0
20240705,120800,18426199,421,421,421,421,16
20240705,120700,18419463,423,423,423,423,0
20240705,120600,18419463,423,423,423,423,0
20240705,120500,18419463,423,423,423,423,0
20240705,120400,18419463,423,421,423,421,82
20240705,120300,18384939,421,421,421,421,0
20240705,120200,18384939,421,421,421,421,0
20240705,120100,18384939,421,421,421,421,0
20240705,120000,18384939,421,421,421,421,0
20240705,115900,18384939,421,421,421,421,121
20240705,115800,18333998,427,427,427,427,0
20240705,115700,18333998,427,427,427,427,0
20240705,115600,18333998,427,427,427,427,0
20240705,115500,18333998,427,427,427,427,0
20240705,115400,18333998,427,427,427,427,0
20240705,115300,18333998,427,422,427,422,1005
20240705,115200,17907181,424,424,424,424,0
20240705,115100,17907181,424,424,424,424,0
20240705,115000,17907181,424,424,424,424,0
20240705,114900,17907181,424,422,424,422,2
20240705,114800,17906335,424,424,424,424,0
20240705,114700,17906335,424,422,424,422,6
20240705,114600,17903795,423,423,423,423,0
20240705,114500,17903795,423,423,423,423,0
20240705,114400,17903795,423,423,423,423,0
20240705,114300,17903795,423,423,423,423,0
20240705,114200,17903795,423,423,423,423,0
20240705,114100,17903795,423,423,423,423,0
20240705,114000,17903795,423,422,423,422,5000
20240705,113900,15788796,423,421,423,421,2
20240705,113800,15787952,420,420,420,420,1
20240705,113700,15787532,423,423,423,423,0
20240705,113600,15787532,423,419,423,419,915
20240705,113500,15401725,420,419,420,419,4178
20240705,113400,13648726,419,417,419,417,2
20240705,113300,13647890,418,418,418,418,79
20240705,113200,13614868,418,418,418,418,0
20240705,113100,13614868,418,418,418,418,0
20240705,113000,13614868,418,418,418,418,0
20240705,112900,13614868,418,418,418,418,0
20240705,112800,13614868,418,418,418,418,0
20240705,112700,13614868,418,418,418,418,0
20240705,112600,13614868,418,418,418,418,0
20240705,112500,13614868,418,418,418,418,2
20240705,112400,13614032,418,418,418,418,0
20240705,112300,13614032,418,418,418,418,1866
20240705,112200,12834044,419,419,419,419,1
20240705,112100,12833625,419,419,419,419,0
20240705,112000,12833625,419,419,419,419,0
20240705,111900,12833625,419,419,419,419,0
20240705,111800,12833625,419,419,419,419,0
20240705,111700,12833625,419,419,419,419,0
20240705,111600,12833625,419,419,419,419,0
20240705,111500,12833625,419,419,419,419,1
20240705,111400,12833206,418,418,418,418,0
20240705,111300,12833206,418,418,418,418,0
20240705,111200,12833206,418,418,418,418,1
20240705,111100,12832788,419,419,419,419,0
20240705,111000,12832788,419,419,419,419,0
20240705,110900,12832788,419,419,419,419,0
20240705,110800,12832788,419,419,419,419,0
20240705,110700,12832788,419,419,419,419,0
20240705,110600,12832788,419,419,419,419,0
20240705,110500,12832788,419,419,419,419,0
20240705,110400,12832788,419,419,419,419,0
20240705,110300,12832788,419,419,419,419,0
20240705,110200,12832788,419,419,419,419,0
20240705,110100,12832788,419,419,419,419,0
20240705,110000,12832788,419,419,419,419,11
20240705,105900,12828179,419,419,419,419,0
20240705,105800,12828179,419,419,419,419,0
20240705,105700,12828179,419,419,419,419,0
20240705,105600,12828179,419,419,419,419,0
20240705,105500,12828179,419,419,419,419,0
20240705,105400,12828179,419,419,419,419,0
20240705,105300,12828179,419,419,419,419,0
20240705,105200,12828179,419,419,419,419,0
20240705,105100,12828179,419,419,419,419,0
20240705,105000,12828179,419,419,419,419,0
20240705,104900,12828179,419,419,419,419,0
20240705,104800,12828179,419,419,419,419,0
20240705,104700,12828179,419,419,419,419,0
20240705,104600,12828179,419,419,419,419,0
20240705,104500,12828179,419,419,419,419,0
20240705,104400,12828179,419,419,419,419,0
20240705,104300,12828179,419,419,419,419,241
20240705,104200,12727200,418,418,418,418,84
20240705,104100,12692088,419,419,419,419,0
20240705,104000,12692088,419,419,419,419,0
20240705,103900,12692088,419,419,419,419,1
20240705,103800,12691669,418,418,418,418,0
20240705,103700,12691669,418,418,418,418,0
20240705,103600,12691669,418,418,418,418,0
20240705,103500,12691669,418,418,418,418,1
20240705,103400,12691251,419,419,419,419,0
20240705,103300,12691251,419,419,419,419,2
20240705,103200,12690413,419,419,419,419,0
20240705,103100,12690413,419,419,419,419,0
20240705,103000,12690413,419,419,419,419,0
20240705,102900,12690413,419,419,419,419,0
20240705,102800,12690413,419,419,419,419,0
20240705,102700,12690413,419,419,419,419,0
20240705,102600,12690413,419,419,419,419,0
20240705,102500,12690413,419,419,419,419,0
20240705,102400,12690413,419,419,419,419,0
20240705,102300,12690413,419,419,419,419,1
20240705,102200,12689994,420,420,420,420,0
20240705,102100,12689994,420,420,420,420,0
20240705,102000,12689994,420,420,420,420,0
20240705,101900,12689994,420,420,420,420,0
20240705,101800,12689994,420,420,420,420,0
20240705,101700,12689994,420,420,420,420,1
20240705,101600,12689574,419,419,419,419,0
20240705,101500,12689574,419,419,419,419,0
20240705,101400,12689574,419,419,419,419,0
20240705,101300,12689574,419,419,419,419,1100
20240705,101200,12228674,420,420,420,420,0
20240705,101100,12228674,420,420,420,420,0
20240705,101000,12228674,420,420,420,420,0
20240705,100900,12228674,420,420,420,420,0
20240705,100800,12228674,420,420,420,420,0
20240705,100700,12228674,420,420,420,420,0
20240705,100600,12228674,420,420,420,420,0
20240705,100500,12228674,420,420,420,420,50
20240705,100400,12207674,420,420,420,420,1
20240705,100300,12207254,420,420,420,420,0
20240705,100200,12207254,420,420,420,420,0
20240705,100100,12207254,420,420,420,420,0
20240705,100000,12207254,420,420,420,420,0
20240705,095900,12207254,420,420,420,420,0
20240705,095800,12207254,420,419,420,419,2
20240705,095700,12206415,419,419,419,419,0
20240705,095600,12206415,419,419,419,419,198
20240705,095500,12123453,419,419,419,419,0
20240705,095400,12123453,419,419,419,419,0
20240705,095300,12123453,419,419,419,419,5
20240705,095200,12121358,419,419,419,419,1
20240705,095100,12120939,421,421,421,421,0
20240705,095000,12120939,421,421,421,421,0
20240705,094900,12120939,421,421,421,421,0
20240705,094800,12120939,421,421,421,421,0
20240705,094700,12120939,421,419,421,419,2
20240705,094600,12120099,419,419,419,419,1
20240705,094500,12119680,421,419,421,419,14
20240705,094400,12113796,421,419,421,419,347
20240705,094300,11968123,419,419,419,419,2
20240705,094200,11967285,419,419,419,419,0
20240705,094100,11967285,419,419,419,419,0
20240705,094000,11967285,419,419,419,419,1
20240705,093900,11966866,419,419,421,419,10
20240705,093800,11962662,421,419,421,419,10
20240705,093700,11958466,418,418,418,418,1
20240705,093600,11958048,418,417,419,417,291
20240705,093500,11836126,419,417,419,417,10
20240705,093400,11831940,419,419,419,419,0
20240705,093300,11831940,419,417,419,417,3
20240705,093200,11830687,416,416,416,416,0
20240705,093100,11830687,416,416,416,416,0
20240705,093000,11830687,416,416,416,416,0
20240705,092900,11830687,416,419,419,416,3301
20240705,092800,10457448,419,419,419,419,0
20240705,092700,10457448,419,419,419,419,2387
20240705,092600,9457295,419,419,419,419,0
20240705,092500,9457295,419,419,419,419,0
20240705,092400,9457295,419,419,419,419,1
20240705,092300,9456876,418,418,418,418,151
20240705,092200,9393758,418,418,418,418,21
20240705,092100,9384980,419,419,419,419,13
20240705,092000,9379533,419,419,419,419,0
20240705,091900,9379533,419,419,419,419,10
20240705,091800,9375343,419,419,419,419,0
20240705,091700,9375343,419,419,419,419,0
20240705,091600,9375343,419,419,419,419,82
20240705,091500,9340985,419,419,419,419,1
20240705,091400,9340566,419,419,419,419,2159
20240705,091300,8435945,422,422,422,422,0
20240705,091200,8435945,422,422,422,422,0
20240705,091100,8435945,422,422,422,422,1
20240705,091000,8435523,419,420,420,419,10000
20240705,090900,4245419,423,423,423,423,0
20240705,090800,4245419,423,423,423,423,0
20240705,090700,4245419,423,423,423,423,0
20240705,090600,4245419,423,423,423,423,0
20240705,090500,4245419,423,423,423,423,0
20240705,090400,4245419,423,423,423,423,0
20240705,090300,4245419,423,423,423,423,0
20240705,090200,4245419,423,423,423,423,333
20240705,090100,4104560,423,419,423,419,9489
20240705,090000,128633,419,419,419,419,307