stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,185200,28049683,423,423,423,423,176
20240708,185100,28049683,423,423,423,423,0
20240708,185000,28049683,423,423,423,423,0
20240708,184900,28049683,423,423,423,423,0
20240708,184800,28049683,423,423,423,423,0
20240708,184700,28049683,423,423,423,423,0
20240708,184600,28049683,423,423,423,423,0
20240708,184500,28049683,423,423,423,423,0
20240708,184400,28049683,423,423,423,423,0
20240708,184300,28049683,423,423,423,423,0
20240708,184200,28049683,423,423,423,423,0
20240708,184100,28049683,423,423,423,423,0
20240708,184000,28049683,423,423,423,423,0
20240708,183900,28049683,423,423,423,423,0
20240708,183800,28049683,423,423,423,423,0
20240708,183700,28049683,423,423,423,423,0
20240708,183600,28049683,423,423,423,423,0
20240708,183500,28049683,423,423,423,423,0
20240708,183400,28049683,423,423,423,423,0
20240708,183300,28049683,423,423,423,423,0
20240708,183200,28049683,423,423,423,423,0
20240708,183100,28049683,423,423,423,423,0
20240708,183000,28049683,423,423,423,423,0
20240708,182900,28049683,423,423,423,423,0
20240708,182800,28049683,423,423,423,423,0
20240708,182700,28049683,423,423,423,423,0
20240708,182600,28049683,423,423,423,423,0
20240708,182500,28049683,423,423,423,423,0
20240708,182400,28049683,423,423,423,423,0
20240708,182300,28049683,423,423,423,423,0
20240708,182200,28049683,423,423,423,423,176
20240708,182100,28049683,423,423,423,423,0
20240708,182000,28049683,423,423,423,423,0
20240708,181900,28049683,423,423,423,423,0
20240708,181800,28049683,423,423,423,423,0
20240708,181700,28049683,423,423,423,423,0
20240708,181600,28049683,423,423,423,423,0
20240708,181500,28049683,423,423,423,423,0
20240708,181400,28049683,423,423,423,423,0
20240708,181300,28049683,423,423,423,423,0
20240708,181200,28049683,423,423,423,423,0
20240708,181100,28049683,423,423,423,423,0
20240708,181000,28049683,423,423,423,423,0
20240708,180900,28049683,423,423,423,423,0
20240708,180800,28049683,423,423,423,423,0
20240708,180700,28049683,423,423,423,423,0
20240708,180600,28049683,423,423,423,423,0
20240708,180500,28049683,423,423,423,423,0
20240708,180400,28049683,423,423,423,423,0
20240708,180300,28049683,423,423,423,423,0
20240708,180200,28049683,423,423,423,423,0
20240708,180100,28049683,423,423,423,423,0
20240708,180000,28049683,423,423,423,423,0
20240708,175900,28049683,423,423,423,423,0
20240708,175800,28049683,423,423,423,423,0
20240708,175700,28049683,423,423,423,423,0
20240708,175600,28049683,423,423,423,423,0
20240708,175500,28049683,423,423,423,423,0
20240708,175400,28049683,423,423,423,423,0
20240708,175300,28049683,423,423,423,423,0
20240708,175200,28049683,423,423,423,423,176
20240708,175100,28049683,423,423,423,423,0
20240708,175000,28049683,423,423,423,423,0
20240708,174900,28049683,423,423,423,423,0
20240708,174800,28049683,423,423,423,423,0
20240708,174700,28049683,423,423,423,423,0
20240708,174600,28049683,423,423,423,423,0
20240708,174500,28049683,423,423,423,423,0
20240708,174400,28049683,423,423,423,423,0
20240708,174300,28049683,423,423,423,423,0
20240708,174200,28049683,423,423,423,423,0
20240708,174100,28049683,423,423,423,423,0
20240708,174000,28049683,423,423,423,423,0
20240708,173900,28049683,423,423,423,423,0
20240708,173800,28049683,423,423,423,423,0
20240708,173700,28049683,423,423,423,423,0
20240708,173600,28049683,423,423,423,423,0
20240708,173500,28049683,423,423,423,423,0
20240708,173400,28049683,423,423,423,423,0
20240708,173300,28049683,423,423,423,423,0
20240708,173200,28049683,423,423,423,423,0
20240708,173100,28049683,423,423,423,423,0
20240708,173000,28049683,423,423,423,423,0
20240708,172900,28049683,423,423,423,423,0
20240708,172800,28049683,423,423,423,423,0
20240708,172700,28049683,423,423,423,423,0
20240708,172600,28049683,423,423,423,423,0
20240708,172500,28049683,423,423,423,423,0
20240708,172400,28049683,423,423,423,423,0
20240708,172300,28049683,423,423,423,423,0
20240708,172200,28049683,423,423,423,423,176
20240708,172100,28049683,423,423,423,423,0
20240708,172000,28049683,423,423,423,423,0
20240708,171900,28049683,423,423,423,423,0
20240708,171800,28049683,423,423,423,423,0
20240708,171700,28049683,423,423,423,423,0
20240708,171600,28049683,423,423,423,423,0
20240708,171500,28049683,423,423,423,423,0
20240708,171400,28049683,423,423,423,423,0
20240708,171300,28049683,423,423,423,423,0
20240708,171200,28049683,423,423,423,423,0
20240708,171100,28049683,423,423,423,423,0
20240708,171000,28049683,423,423,423,423,0
20240708,170900,28049683,423,423,423,423,0
20240708,170800,28049683,423,423,423,423,0
20240708,170700,28049683,423,423,423,423,0
20240708,170600,28049683,423,423,423,423,0
20240708,170500,28049683,423,423,423,423,0
20240708,170400,28049683,423,423,423,423,0
20240708,170300,28049683,423,423,423,423,0
20240708,170200,28049683,423,423,423,423,0
20240708,170100,28049683,423,423,423,423,0
20240708,170000,28049683,423,423,423,423,0
20240708,165900,28049683,423,423,423,423,0
20240708,165800,28049683,423,423,423,423,0
20240708,165700,28049683,423,423,423,423,0
20240708,165600,28049683,423,423,423,423,0
20240708,165500,28049683,423,423,423,423,0
20240708,165400,28049683,423,423,423,423,0
20240708,165300,28049683,423,423,423,423,0
20240708,165200,28049683,423,423,423,423,176
20240708,165100,28049683,423,423,423,423,0
20240708,165000,28049683,423,423,423,423,0
20240708,164900,28049683,423,423,423,423,0
20240708,164800,28049683,423,423,423,423,0
20240708,164700,28049683,423,423,423,423,0
20240708,164600,28049683,423,423,423,423,0
20240708,164500,28049683,423,423,423,423,0
20240708,164400,28049683,423,423,423,423,0
20240708,164300,28049683,423,423,423,423,0
20240708,164200,28049683,423,423,423,423,0
20240708,164100,28049683,423,423,423,423,0
20240708,164000,28049683,423,423,423,423,0
20240708,163900,28049683,423,423,423,423,0
20240708,163800,28049683,423,423,423,423,0
20240708,163700,28049683,423,423,423,423,0
20240708,163600,28049683,423,423,423,423,0
20240708,163500,28049683,423,423,423,423,0
20240708,163400,28049683,423,423,423,423,0
20240708,163300,28049683,423,423,423,423,0
20240708,163200,28049683,423,423,423,423,0
20240708,163100,28049683,423,423,423,423,0
20240708,163000,28049683,423,423,423,423,0
20240708,162900,28049683,423,423,423,423,0
20240708,162800,28049683,423,423,423,423,0
20240708,162700,28049683,423,423,423,423,0
20240708,162600,28049683,423,423,423,423,0
20240708,162500,28049683,423,423,423,423,0
20240708,162400,28049683,423,423,423,423,0
20240708,162300,28049683,423,423,423,423,0
20240708,162200,28049683,423,423,423,423,176
20240708,162100,28049683,423,423,423,423,0
20240708,162000,28049683,423,423,423,423,0
20240708,161900,28049683,423,423,423,423,0
20240708,161800,28049683,423,423,423,423,0
20240708,161700,28049683,423,423,423,423,0
20240708,161600,28049683,423,423,423,423,0
20240708,161500,28049683,423,423,423,423,0
20240708,161400,28049683,423,423,423,423,0
20240708,161300,28049683,423,423,423,423,0
20240708,161200,28049683,423,423,423,423,0
20240708,161100,28049683,423,423,423,423,0
20240708,161000,28049683,423,423,423,423,0
20240708,160900,28049683,423,423,423,423,0
20240708,160800,28049683,423,423,423,423,0
20240708,160700,28049683,423,423,423,423,0
20240708,160600,28049683,423,423,423,423,0
20240708,160500,28049683,423,423,423,423,0
20240708,160400,28049683,423,423,423,423,0
20240708,160300,28049683,423,423,423,423,0
20240708,160200,28049683,423,423,423,423,0
20240708,160100,28049683,423,423,423,423,0
20240708,160000,28049683,423,423,423,423,0
20240708,155900,28049683,423,423,423,423,0
20240708,155800,28049683,423,423,423,423,0
20240708,155700,28049683,423,423,423,423,0
20240708,155600,28049683,423,423,423,423,0
20240708,155500,28049683,423,423,423,423,0
20240708,155400,28049683,423,423,423,423,0
20240708,155300,28049683,423,423,423,423,0
20240708,155200,28049683,423,423,423,423,176
20240708,155100,28049683,423,423,423,423,0
20240708,155000,28049683,423,423,423,423,0
20240708,154900,28049683,423,423,423,423,0
20240708,154800,28049683,423,423,423,423,0
20240708,154700,28049683,423,423,423,423,0
20240708,154600,28049683,423,423,423,423,0
20240708,154500,28049683,423,423,423,423,0
20240708,154400,28049683,423,423,423,423,0
20240708,154300,28049683,423,423,423,423,0
20240708,154200,28049683,423,423,423,423,0
20240708,154100,28049683,423,423,423,423,0
20240708,154000,28049683,423,423,423,423,0
20240708,153900,28049683,423,423,423,423,0
20240708,153800,28049683,423,423,423,423,0
20240708,153700,28049683,423,423,423,423,0
20240708,153600,28049683,423,423,423,423,0
20240708,153500,28049683,423,423,423,423,0
20240708,153400,28049683,423,423,423,423,0
20240708,153300,28049683,423,423,423,423,0
20240708,153200,28049683,423,423,423,423,0
20240708,153100,28049683,423,423,423,423,0
20240708,153000,28049683,423,423,423,423,176
20240708,152900,27975235,424,424,424,424,0
20240708,152800,27975235,424,424,424,424,0
20240708,152700,27975235,424,424,424,424,0
20240708,152600,27975235,424,424,424,424,0
20240708,152500,27975235,424,424,424,424,0
20240708,152400,27975235,424,424,424,424,0
20240708,152300,27975235,424,424,424,424,0
20240708,152200,27975235,424,424,424,424,0
20240708,152100,27975235,424,424,424,424,0
20240708,152000,27975235,424,424,424,424,0
20240708,151900,27975235,424,424,424,424,0
20240708,151800,27975235,424,424,424,424,0
20240708,151700,27975235,424,424,424,424,0
20240708,151600,27975235,424,424,424,424,1
20240708,151500,27974811,423,423,423,423,0
20240708,151400,27974811,423,423,423,423,0
20240708,151300,27974811,423,423,423,423,0
20240708,151200,27974811,423,423,423,423,0
20240708,151100,27974811,423,423,423,423,0
20240708,151000,27974811,423,423,423,423,0
20240708,150900,27974811,423,423,423,423,0
20240708,150800,27974811,423,423,423,423,0
20240708,150700,27974811,423,423,423,423,0
20240708,150600,27974811,423,423,423,423,0
20240708,150500,27974811,423,424,424,423,148
20240708,150400,27912106,422,422,422,422,0
20240708,150300,27912106,422,422,422,422,11
20240708,150200,27907464,424,424,424,424,0
20240708,150100,27907464,424,424,424,424,0
20240708,150000,27907464,424,424,424,424,0
20240708,145900,27907464,424,424,424,424,1
20240708,145800,27907040,422,423,423,422,11
20240708,145700,27902393,424,424,424,424,0
20240708,145600,27902393,424,424,424,424,0
20240708,145500,27902393,424,424,424,424,0
20240708,145400,27902393,424,424,424,424,0
20240708,145300,27902393,424,424,424,424,1
20240708,145200,27901969,423,423,423,423,7
20240708,145100,27899008,424,424,424,424,0
20240708,145000,27899008,424,424,424,424,0
20240708,144900,27899008,424,424,424,424,0
20240708,144800,27899008,424,424,424,424,42
20240708,144700,27881200,424,424,424,424,0
20240708,144600,27881200,424,424,424,424,0
20240708,144500,27881200,424,424,424,424,0
20240708,144400,27881200,424,424,424,424,0
20240708,144300,27881200,424,424,424,424,0
20240708,144200,27881200,424,424,424,424,0
20240708,144100,27881200,424,424,424,424,4
20240708,144000,27879504,424,424,424,424,0
20240708,143900,27879504,424,424,424,424,0
20240708,143800,27879504,424,424,424,424,2
20240708,143700,27878656,425,425,425,425,0
20240708,143600,27878656,425,425,425,425,0
20240708,143500,27878656,425,425,425,425,0
20240708,143400,27878656,425,425,425,425,0
20240708,143300,27878656,425,425,425,425,0
20240708,143200,27878656,425,425,425,425,0
20240708,143100,27878656,425,425,425,425,0
20240708,143000,27878656,425,423,425,423,51
20240708,142900,27857081,425,425,425,425,0
20240708,142800,27857081,425,424,425,422,38
20240708,142700,27841034,424,424,424,424,1
20240708,142600,27840610,422,422,422,422,0
20240708,142500,27840610,422,422,422,422,295
20240708,142400,27716120,423,423,423,423,295
20240708,142300,27591335,425,425,425,425,0
20240708,142200,27591335,425,425,425,425,0
20240708,142100,27591335,425,425,425,425,135
20240708,142000,27533960,425,425,425,425,0
20240708,141900,27533960,425,425,425,425,0
20240708,141800,27533960,425,425,425,425,0
20240708,141700,27533960,425,425,425,425,0
20240708,141600,27533960,425,425,425,425,24
20240708,141500,27523760,425,425,425,425,0
20240708,141400,27523760,425,425,425,425,0
20240708,141300,27523760,425,425,425,425,0
20240708,141200,27523760,425,425,425,425,21
20240708,141100,27514835,423,423,423,423,0
20240708,141000,27514835,423,423,423,423,0
20240708,140900,27514835,423,423,423,423,1
20240708,140800,27514412,425,425,425,425,0
20240708,140700,27514412,425,425,425,425,0
20240708,140600,27514412,425,424,425,424,2
20240708,140500,27513563,423,423,423,423,42
20240708,140400,27495797,424,424,424,424,0
20240708,140300,27495797,424,424,424,424,0
20240708,140200,27495797,424,424,424,424,0
20240708,140100,27495797,424,424,424,424,35
20240708,140000,27480957,424,424,424,424,0
20240708,135900,27480957,424,424,424,424,23
20240708,135800,27471205,425,425,425,425,0
20240708,135700,27471205,425,425,425,425,0
20240708,135600,27471205,425,425,425,425,0
20240708,135500,27471205,425,425,425,425,7
20240708,135400,27468230,424,424,424,424,120
20240708,135300,27417350,425,425,425,425,0
20240708,135200,27417350,425,425,425,425,0
20240708,135100,27417350,425,425,425,425,0
20240708,135000,27417350,425,425,425,425,0
20240708,134900,27417350,425,425,425,425,0
20240708,134800,27417350,425,425,425,425,0
20240708,134700,27417350,425,425,425,425,0
20240708,134600,27417350,425,425,425,425,0
20240708,134500,27417350,425,425,425,425,0
20240708,134400,27417350,425,425,425,425,0
20240708,134300,27417350,425,425,425,425,0
20240708,134200,27417350,425,423,425,423,1200
20240708,134100,26909550,423,423,423,423,199
20240708,134000,26825373,423,424,424,423,180
20240708,133900,26749228,425,425,425,425,0
20240708,133800,26749228,425,425,425,425,0
20240708,133700,26749228,425,425,425,425,0
20240708,133600,26749228,425,425,425,425,0
20240708,133500,26749228,425,425,425,425,0
20240708,133400,26749228,425,425,425,425,0
20240708,133300,26749228,425,425,425,425,0
20240708,133200,26749228,425,425,425,425,0
20240708,133100,26749228,425,425,425,425,0
20240708,133000,26749228,425,425,425,425,0
20240708,132900,26749228,425,425,425,425,0
20240708,132800,26749228,425,425,425,425,0
20240708,132700,26749228,425,425,425,425,0
20240708,132600,26749228,425,425,425,425,0
20240708,132500,26749228,425,425,425,425,0
20240708,132400,26749228,425,425,425,425,0
20240708,132300,26749228,425,425,425,425,1
20240708,132200,26748803,423,423,423,423,0
20240708,132100,26748803,423,423,423,423,0
20240708,132000,26748803,423,423,423,423,0
20240708,131900,26748803,423,423,423,423,1
20240708,131800,26748380,423,423,423,423,0
20240708,131700,26748380,423,423,423,423,7540
20240708,131600,23558960,423,422,423,422,5
20240708,131500,23556846,422,422,422,422,0
20240708,131400,23556846,422,422,422,422,0
20240708,131300,23556846,422,422,422,422,0
20240708,131200,23556846,422,422,422,422,0
20240708,131100,23556846,422,422,422,422,1
20240708,131000,23556424,422,422,422,422,421
20240708,130900,23378762,422,422,422,422,0
20240708,130800,23378762,422,422,422,422,2
20240708,130700,23377918,420,421,421,420,1832
20240708,130600,22608398,422,422,422,422,1031
20240708,130500,22173316,423,423,423,423,9
20240708,130400,22169509,423,423,423,423,0
20240708,130300,22169509,423,423,423,423,0
20240708,130200,22169509,423,423,423,423,0
20240708,130100,22169509,423,423,423,423,0
20240708,130000,22169509,423,423,423,423,5
20240708,125900,22167394,423,422,423,422,4
20240708,125800,22165705,423,423,423,423,0
20240708,125700,22165705,423,423,423,423,0
20240708,125600,22165705,423,423,423,423,2
20240708,125500,22164859,422,422,422,422,1000
20240708,125400,21742859,423,423,423,423,5
20240708,125300,21740744,423,423,423,423,0
20240708,125200,21740744,423,423,423,423,0
20240708,125100,21740744,423,423,423,423,0
20240708,125000,21740744,423,423,423,423,0
20240708,124900,21740744,423,423,423,423,0
20240708,124800,21740744,423,423,423,423,0
20240708,124700,21740744,423,423,423,423,0
20240708,124600,21740744,423,423,423,423,0
20240708,124500,21740744,423,423,423,423,0
20240708,124400,21740744,423,423,423,423,0
20240708,124300,21740744,423,423,423,423,0
20240708,124200,21740744,423,423,423,423,11
20240708,124100,21736091,423,423,423,423,2
20240708,124000,21735245,423,422,423,422,1402
20240708,123900,21143599,423,423,423,423,2
20240708,123800,21142753,423,423,423,423,0
20240708,123700,21142753,423,423,423,423,0
20240708,123600,21142753,423,423,423,423,0
20240708,123500,21142753,423,423,423,423,7
20240708,123400,21139792,423,423,423,423,112
20240708,123300,21092416,423,423,423,423,11
20240708,123200,21087763,423,423,423,423,101
20240708,123100,21045040,423,423,423,423,0
20240708,123000,21045040,423,423,423,423,0
20240708,122900,21045040,423,423,423,423,0
20240708,122800,21045040,423,423,423,423,8
20240708,122700,21041656,423,423,423,423,11
20240708,122600,21037003,423,423,423,423,0
20240708,122500,21037003,423,423,423,423,0
20240708,122400,21037003,423,423,423,423,0
20240708,122300,21037003,423,423,423,423,0
20240708,122200,21037003,423,423,423,423,5
20240708,122100,21034888,423,423,423,423,0
20240708,122000,21034888,423,423,423,423,0
20240708,121900,21034888,423,423,423,423,230
20240708,121800,20937598,423,423,423,423,0
20240708,121700,20937598,423,423,423,423,0
20240708,121600,20937598,423,423,423,423,0
20240708,121500,20937598,423,423,423,423,0
20240708,121400,20937598,423,423,423,423,0
20240708,121300,20937598,423,423,423,423,0
20240708,121200,20937598,423,423,423,423,0
20240708,121100,20937598,423,423,423,423,0
20240708,121000,20937598,423,423,423,423,0
20240708,120900,20937598,423,423,423,423,0
20240708,120800,20937598,423,423,423,423,0
20240708,120700,20937598,423,423,423,423,0
20240708,120600,20937598,423,423,423,423,5
20240708,120500,20935483,423,423,423,423,3
20240708,120400,20934214,423,423,423,423,6
20240708,120300,20931676,421,421,421,421,0
20240708,120200,20931676,421,421,421,421,0
20240708,120100,20931676,421,421,421,421,0
20240708,120000,20931676,421,421,421,421,0
20240708,115900,20931676,421,421,421,421,1
20240708,115800,20931255,423,423,423,423,0
20240708,115700,20931255,423,423,423,423,0
20240708,115600,20931255,423,423,423,423,50
20240708,115500,20910105,423,423,423,423,0
20240708,115400,20910105,423,423,423,423,95
20240708,115300,20869920,423,423,423,423,0
20240708,115200,20869920,423,423,423,423,3
20240708,115100,20868651,423,423,423,423,1
20240708,115000,20868228,421,421,421,421,0
20240708,114900,20868228,421,421,421,421,1
20240708,114800,20867807,423,423,423,423,0
20240708,114700,20867807,423,423,423,423,0
20240708,114600,20867807,423,423,423,423,0
20240708,114500,20867807,423,423,423,423,0
20240708,114400,20867807,423,423,423,423,0
20240708,114300,20867807,423,423,423,423,1891
20240708,114200,20067914,423,423,423,423,0
20240708,114100,20067914,423,423,423,423,0
20240708,114000,20067914,423,423,423,423,1
20240708,113900,20067491,423,423,423,423,0
20240708,113800,20067491,423,423,423,423,5
20240708,113700,20065376,423,423,423,423,0
20240708,113600,20065376,423,423,423,423,0
20240708,113500,20065376,423,423,423,423,0
20240708,113400,20065376,423,423,423,423,0
20240708,113300,20065376,423,423,423,423,3
20240708,113200,20064107,423,423,423,423,0
20240708,113100,20064107,423,423,423,423,0
20240708,113000,20064107,423,423,423,423,0
20240708,112900,20064107,423,423,423,423,10
20240708,112800,20059877,423,423,423,423,0
20240708,112700,20059877,423,423,423,423,0
20240708,112600,20059877,423,423,423,423,0
20240708,112500,20059877,423,423,423,423,0
20240708,112400,20059877,423,423,423,423,0
20240708,112300,20059877,423,423,423,423,0
20240708,112200,20059877,423,423,423,423,0
20240708,112100,20059877,423,423,423,423,0
20240708,112000,20059877,423,423,423,423,0
20240708,111900,20059877,423,423,423,423,0
20240708,111800,20059877,423,423,423,423,0
20240708,111700,20059877,423,423,423,423,0
20240708,111600,20059877,423,423,423,423,0
20240708,111500,20059877,423,421,423,421,16
20240708,111400,20053132,421,421,421,421,4
20240708,111300,20051448,421,421,421,421,38
20240708,111200,20035450,421,421,421,421,4
20240708,111100,20033766,421,421,421,421,0
20240708,111000,20033766,421,421,421,421,0
20240708,110900,20033766,421,421,421,421,0
20240708,110800,20033766,421,421,421,421,0
20240708,110700,20033766,421,421,421,421,0
20240708,110600,20033766,421,421,421,421,0
20240708,110500,20033766,421,421,421,421,0
20240708,110400,20033766,421,421,421,421,0
20240708,110300,20033766,421,421,421,421,0
20240708,110200,20033766,421,420,421,420,3
20240708,110100,20032504,421,421,421,421,0
20240708,110000,20032504,421,421,421,421,29
20240708,105900,20020295,421,421,421,421,3
20240708,105800,20019032,421,421,421,421,0
20240708,105700,20019032,421,421,421,421,0
20240708,105600,20019032,421,421,421,421,73
20240708,105500,19988299,421,421,421,421,13
20240708,105400,19982826,421,421,421,421,0
20240708,105300,19982826,421,421,421,421,66
20240708,105200,19955040,421,421,421,421,10
20240708,105100,19950830,421,421,421,421,0
20240708,105000,19950830,421,421,421,421,4
20240708,104900,19949146,421,420,421,420,305
20240708,104800,19820941,420,420,420,420,476
20240708,104700,19621021,421,421,421,421,0
20240708,104600,19621021,421,421,421,421,4
20240708,104500,19619337,421,420,421,420,202
20240708,104400,19534495,420,420,420,420,200
20240708,104300,19450495,420,420,420,420,2000
20240708,104200,18610495,420,420,420,420,0
20240708,104100,18610495,420,420,420,420,0
20240708,104000,18610495,420,420,420,420,0
20240708,103900,18610495,420,420,420,420,1
20240708,103800,18610075,421,421,421,421,0
20240708,103700,18610075,421,421,421,421,1
20240708,103600,18609654,421,421,421,421,0
20240708,103500,18609654,421,421,421,421,0
20240708,103400,18609654,421,421,421,421,0
20240708,103300,18609654,421,421,421,421,0
20240708,103200,18609654,421,421,421,421,0
20240708,103100,18609654,421,421,421,421,3
20240708,103000,18608391,421,421,421,421,0
20240708,102900,18608391,421,421,423,421,29
20240708,102800,18596180,421,421,423,421,26
20240708,102700,18585232,421,421,421,421,7
20240708,102600,18582285,421,421,421,421,0
20240708,102500,18582285,421,421,421,421,0
20240708,102400,18582285,421,421,421,420,24
20240708,102300,18572196,419,417,423,416,4468
20240708,102200,16713462,417,421,421,417,17383
20240708,102100,9421855,423,423,423,423,6
20240708,102000,9419317,423,423,423,423,7
20240708,101900,9416356,423,423,423,422,4
20240708,101800,9414665,422,422,422,422,15
20240708,101700,9408335,423,423,423,423,0
20240708,101600,9408335,423,423,423,423,0
20240708,101500,9408335,423,422,423,422,63
20240708,101400,9381748,423,423,423,423,0
20240708,101300,9381748,423,423,423,423,1
20240708,101200,9381325,423,423,423,423,0
20240708,101100,9381325,423,423,423,423,0
20240708,101000,9381325,423,423,423,421,110
20240708,100900,9334995,423,423,423,423,0
20240708,100800,9334995,423,423,423,423,5
20240708,100700,9332880,423,423,423,423,1
20240708,100600,9332457,423,423,423,423,0
20240708,100500,9332457,423,423,423,423,0
20240708,100400,9332457,423,423,423,423,1
20240708,100300,9332034,423,421,423,421,74
20240708,100200,9300846,423,423,423,423,1
20240708,100100,9300423,423,423,423,423,2
20240708,100000,9299577,423,423,424,423,14
20240708,095900,9293648,423,423,423,423,10
20240708,095800,9289418,423,423,423,423,0
20240708,095700,9289418,423,423,423,423,35
20240708,095600,9274613,423,423,423,423,3
20240708,095500,9273344,423,423,425,423,24
20240708,095400,9263190,423,423,423,423,1
20240708,095300,9262767,423,423,423,423,0
20240708,095200,9262767,423,423,423,423,236
20240708,095100,9162939,423,423,423,423,40
20240708,095000,9146019,423,423,423,423,320
20240708,094900,9010659,423,423,423,421,1791
20240708,094800,8256642,423,423,423,423,0
20240708,094700,8256642,423,423,425,423,1030
20240708,094600,7820942,425,422,425,421,39
20240708,094500,7804417,421,421,421,421,0
20240708,094400,7804417,421,421,421,421,1
20240708,094300,7803996,423,423,423,423,0
20240708,094200,7803996,423,423,423,423,0
20240708,094100,7803996,423,423,423,423,1
20240708,094000,7803573,425,423,425,423,2
20240708,093900,7802725,423,422,423,422,20
20240708,093800,7794275,421,421,421,421,0
20240708,093700,7794275,421,421,421,421,9
20240708,093600,7790486,421,421,421,421,1
20240708,093500,7790065,421,421,421,421,0
20240708,093400,7790065,421,421,421,421,0
20240708,093300,7790065,421,421,421,421,592
20240708,093200,7540833,423,423,423,423,0
20240708,093100,7540833,423,423,423,423,1
20240708,093000,7540410,423,423,423,423,0
20240708,092900,7540410,423,423,423,423,3
20240708,092800,7539141,423,423,423,423,15
20240708,092700,7532796,423,422,423,422,5
20240708,092600,7530683,421,423,423,421,965
20240708,092500,7124415,423,424,424,421,5006
20240708,092400,5011734,425,425,425,425,0
20240708,092300,5011734,425,425,425,425,5
20240708,092200,5009609,424,424,424,424,1
20240708,092100,5009185,425,425,425,425,0
20240708,092000,5009185,425,424,425,424,204
20240708,091900,4922486,423,423,423,423,0
20240708,091800,4922486,423,423,423,423,30
20240708,091700,4909796,423,423,423,423,70
20240708,091600,4880186,423,423,423,423,1
20240708,091500,4879763,424,425,425,424,2618
20240708,091400,3769716,424,425,425,424,10
20240708,091300,3765467,425,425,425,425,0
20240708,091200,3765467,425,425,425,425,0
20240708,091100,3765467,425,426,426,425,9
20240708,091000,3761636,426,426,426,426,3
20240708,090900,3760358,425,425,425,425,52
20240708,090800,3738258,425,429,429,425,227
20240708,090700,3641171,424,427,429,424,3076
20240708,090600,2331957,427,424,427,424,61
20240708,090500,2306055,425,424,425,424,1566
20240708,090400,1642070,424,424,424,424,302
20240708,090300,1514022,424,424,424,424,488
20240708,090200,1307110,423,422,423,422,1238
20240708,090100,783543,417,417,417,417,1
20240708,090000,783126,417,417,417,417,1878