stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240710,185300,32985835,436,436,436,436,5903
20240710,185200,32985835,436,436,436,436,0
20240710,185100,32985835,436,436,436,436,0
20240710,185000,32985835,436,436,436,436,0
20240710,184900,32985835,436,436,436,436,0
20240710,184800,32985835,436,436,436,436,0
20240710,184700,32985835,436,436,436,436,0
20240710,184600,32985835,436,436,436,436,0
20240710,184500,32985835,436,436,436,436,0
20240710,184400,32985835,436,436,436,436,0
20240710,184300,32985835,436,436,436,436,0
20240710,184200,32985835,436,436,436,436,0
20240710,184100,32985835,436,436,436,436,0
20240710,184000,32985835,436,436,436,436,0
20240710,183900,32985835,436,436,436,436,0
20240710,183800,32985835,436,436,436,436,0
20240710,183700,32985835,436,436,436,436,0
20240710,183600,32985835,436,436,436,436,0
20240710,183500,32985835,436,436,436,436,0
20240710,183400,32985835,436,436,436,436,0
20240710,183300,32985835,436,436,436,436,0
20240710,183200,32985835,436,436,436,436,0
20240710,183100,32985835,436,436,436,436,0
20240710,183000,32985835,436,436,436,436,0
20240710,182900,32985835,436,436,436,436,0
20240710,182800,32985835,436,436,436,436,0
20240710,182700,32985835,436,436,436,436,0
20240710,182600,32985835,436,436,436,436,0
20240710,182500,32985835,436,436,436,436,0
20240710,182400,32985835,436,436,436,436,0
20240710,182300,32985835,436,436,436,436,5903
20240710,182200,32985835,436,436,436,436,0
20240710,182100,32985835,436,436,436,436,0
20240710,182000,32985835,436,436,436,436,0
20240710,181900,32985835,436,436,436,436,0
20240710,181800,32985835,436,436,436,436,0
20240710,181700,32985835,436,436,436,436,0
20240710,181600,32985835,436,436,436,436,0
20240710,181500,32985835,436,436,436,436,0
20240710,181400,32985835,436,436,436,436,0
20240710,181300,32985835,436,436,436,436,0
20240710,181200,32985835,436,436,436,436,0
20240710,181100,32985835,436,436,436,436,0
20240710,181000,32985835,436,436,436,436,0
20240710,180900,32985835,436,436,436,436,0
20240710,180800,32985835,436,436,436,436,0
20240710,180700,32985835,436,436,436,436,0
20240710,180600,32985835,436,436,436,436,0
20240710,180500,32985835,436,436,436,436,0
20240710,180400,32985835,436,436,436,436,0
20240710,180300,32985835,436,436,436,436,0
20240710,180200,32985835,436,436,436,436,0
20240710,180100,32985835,436,436,436,436,0
20240710,180000,32985835,436,436,436,436,0
20240710,175900,32985835,436,436,436,436,0
20240710,175800,32985835,436,436,436,436,0
20240710,175700,32985835,436,436,436,436,0
20240710,175600,32985835,436,436,436,436,0
20240710,175500,32985835,436,436,436,436,0
20240710,175400,32985835,436,436,436,436,0
20240710,175300,32985835,436,436,436,436,5903
20240710,175200,32985835,436,436,436,436,0
20240710,175100,32985835,436,436,436,436,0
20240710,175000,32985835,436,436,436,436,0
20240710,174900,32985835,436,436,436,436,0
20240710,174800,32985835,436,436,436,436,0
20240710,174700,32985835,436,436,436,436,0
20240710,174600,32985835,436,436,436,436,0
20240710,174500,32985835,436,436,436,436,0
20240710,174400,32985835,436,436,436,436,0
20240710,174300,32985835,436,436,436,436,0
20240710,174200,32985835,436,436,436,436,0
20240710,174100,32985835,436,436,436,436,0
20240710,174000,32985835,436,436,436,436,0
20240710,173900,32985835,436,436,436,436,0
20240710,173800,32985835,436,436,436,436,0
20240710,173700,32985835,436,436,436,436,0
20240710,173600,32985835,436,436,436,436,0
20240710,173500,32985835,436,436,436,436,0
20240710,173400,32985835,436,436,436,436,0
20240710,173300,32985835,436,436,436,436,0
20240710,173200,32985835,436,436,436,436,0
20240710,173100,32985835,436,436,436,436,0
20240710,173000,32985835,436,436,436,436,0
20240710,172900,32985835,436,436,436,436,0
20240710,172800,32985835,436,436,436,436,0
20240710,172700,32985835,436,436,436,436,0
20240710,172600,32985835,436,436,436,436,0
20240710,172500,32985835,436,436,436,436,0
20240710,172400,32985835,436,436,436,436,0
20240710,172300,32985835,436,436,436,436,5903
20240710,172200,32985835,436,436,436,436,0
20240710,172100,32985835,436,436,436,436,0
20240710,172000,32985835,436,436,436,436,0
20240710,171900,32985835,436,436,436,436,0
20240710,171800,32985835,436,436,436,436,0
20240710,171700,32985835,436,436,436,436,0
20240710,171600,32985835,436,436,436,436,0
20240710,171500,32985835,436,436,436,436,0
20240710,171400,32985835,436,436,436,436,0
20240710,171300,32985835,436,436,436,436,0
20240710,171200,32985835,436,436,436,436,0
20240710,171100,32985835,436,436,436,436,0
20240710,171000,32985835,436,436,436,436,0
20240710,170900,32985835,436,436,436,436,0
20240710,170800,32985835,436,436,436,436,0
20240710,170700,32985835,436,436,436,436,0
20240710,170600,32985835,436,436,436,436,0
20240710,170500,32985835,436,436,436,436,0
20240710,170400,32985835,436,436,436,436,0
20240710,170300,32985835,436,436,436,436,0
20240710,170200,32985835,436,436,436,436,0
20240710,170100,32985835,436,436,436,436,0
20240710,170000,32985835,436,436,436,436,0
20240710,165900,32985835,436,436,436,436,0
20240710,165800,32985835,436,436,436,436,0
20240710,165700,32985835,436,436,436,436,0
20240710,165600,32985835,436,436,436,436,0
20240710,165500,32985835,436,436,436,436,0
20240710,165400,32985835,436,436,436,436,0
20240710,165300,32985835,436,436,436,436,5903
20240710,165200,32985835,436,436,436,436,0
20240710,165100,32985835,436,436,436,436,0
20240710,165000,32985835,436,436,436,436,0
20240710,164900,32985835,436,436,436,436,0
20240710,164800,32985835,436,436,436,436,0
20240710,164700,32985835,436,436,436,436,0
20240710,164600,32985835,436,436,436,436,0
20240710,164500,32985835,436,436,436,436,0
20240710,164400,32985835,436,436,436,436,0
20240710,164300,32985835,436,436,436,436,0
20240710,164200,32985835,436,436,436,436,0
20240710,164100,32985835,436,436,436,436,0
20240710,164000,32985835,436,436,436,436,0
20240710,163900,32985835,436,436,436,436,0
20240710,163800,32985835,436,436,436,436,0
20240710,163700,32985835,436,436,436,436,0
20240710,163600,32985835,436,436,436,436,0
20240710,163500,32985835,436,436,436,436,0
20240710,163400,32985835,436,436,436,436,0
20240710,163300,32985835,436,436,436,436,0
20240710,163200,32985835,436,436,436,436,0
20240710,163100,32985835,436,436,436,436,0
20240710,163000,32985835,436,436,436,436,0
20240710,162900,32985835,436,436,436,436,0
20240710,162800,32985835,436,436,436,436,0
20240710,162700,32985835,436,436,436,436,0
20240710,162600,32985835,436,436,436,436,0
20240710,162500,32985835,436,436,436,436,0
20240710,162400,32985835,436,436,436,436,0
20240710,162300,32985835,436,436,436,436,5903
20240710,162200,32985835,436,436,436,436,0
20240710,162100,32985835,436,436,436,436,0
20240710,162000,32985835,436,436,436,436,0
20240710,161900,32985835,436,436,436,436,0
20240710,161800,32985835,436,436,436,436,0
20240710,161700,32985835,436,436,436,436,0
20240710,161600,32985835,436,436,436,436,0
20240710,161500,32985835,436,436,436,436,0
20240710,161400,32985835,436,436,436,436,0
20240710,161300,32985835,436,436,436,436,0
20240710,161200,32985835,436,436,436,436,0
20240710,161100,32985835,436,436,436,436,0
20240710,161000,32985835,436,436,436,436,0
20240710,160900,32985835,436,436,436,436,0
20240710,160800,32985835,436,436,436,436,0
20240710,160700,32985835,436,436,436,436,0
20240710,160600,32985835,436,436,436,436,0
20240710,160500,32985835,436,436,436,436,0
20240710,160400,32985835,436,436,436,436,0
20240710,160300,32985835,436,436,436,436,0
20240710,160200,32985835,436,436,436,436,0
20240710,160100,32985835,436,436,436,436,0
20240710,160000,32985835,436,436,436,436,0
20240710,155900,32985835,436,436,436,436,0
20240710,155800,32985835,436,436,436,436,0
20240710,155700,32985835,436,436,436,436,0
20240710,155600,32985835,436,436,436,436,0
20240710,155500,32985835,436,436,436,436,0
20240710,155400,32985835,436,436,436,436,0
20240710,155300,32985835,436,436,436,436,5903
20240710,155200,32985835,436,436,436,436,0
20240710,155100,32985835,436,436,436,436,0
20240710,155000,32985835,436,436,436,436,0
20240710,154900,32985835,436,436,436,436,0
20240710,154800,32985835,436,436,436,436,0
20240710,154700,32985835,436,436,436,436,0
20240710,154600,32985835,436,436,436,436,0
20240710,154500,32985835,436,436,436,436,0
20240710,154400,32985835,436,436,436,436,0
20240710,154300,32985835,436,436,436,436,0
20240710,154200,32985835,436,436,436,436,0
20240710,154100,32985835,436,436,436,436,0
20240710,154000,32985835,436,436,436,436,0
20240710,153900,32985835,436,436,436,436,0
20240710,153800,32985835,436,436,436,436,0
20240710,153700,32985835,436,436,436,436,0
20240710,153600,32985835,436,436,436,436,0
20240710,153500,32985835,436,436,436,436,0
20240710,153400,32985835,436,436,436,436,0
20240710,153300,32985835,436,436,436,436,0
20240710,153200,32985835,436,436,436,436,0
20240710,153100,32985835,436,436,436,436,0
20240710,153000,32985835,436,436,436,436,5903
20240710,152900,30412127,432,432,432,432,0
20240710,152800,30412127,432,432,432,432,0
20240710,152700,30412127,432,432,432,432,0
20240710,152600,30412127,432,432,432,432,0
20240710,152500,30412127,432,432,432,432,0
20240710,152400,30412127,432,432,432,432,0
20240710,152300,30412127,432,432,432,432,0
20240710,152200,30412127,432,432,432,432,0
20240710,152100,30412127,432,432,432,432,0
20240710,152000,30412127,432,432,432,432,0
20240710,151900,30412127,432,432,432,432,0
20240710,151800,30412127,432,432,432,432,0
20240710,151700,30412127,432,432,432,432,0
20240710,151600,30412127,432,432,432,432,1
20240710,151500,30411695,430,430,430,429,334
20240710,151400,30268109,436,436,436,436,0
20240710,151300,30268109,436,428,436,428,7
20240710,151200,30265097,438,429,438,429,1700
20240710,151100,29533813,429,429,429,429,0
20240710,151000,29533813,429,429,429,429,0
20240710,150900,29533813,429,429,429,429,33
20240710,150800,29519656,427,427,427,427,0
20240710,150700,29519656,427,427,427,427,0
20240710,150600,29519656,427,427,427,427,3
20240710,150500,29518375,429,429,429,429,0
20240710,150400,29518375,429,429,429,429,0
20240710,150300,29518375,429,429,429,429,0
20240710,150200,29518375,429,429,429,429,0
20240710,150100,29518375,429,429,429,429,0
20240710,150000,29518375,429,429,429,429,56
20240710,145900,29494351,430,430,430,430,0
20240710,145800,29494351,430,428,430,428,400
20240710,145700,29323043,428,428,428,428,0
20240710,145600,29323043,428,428,428,428,0
20240710,145500,29323043,428,428,428,428,0
20240710,145400,29323043,428,428,428,428,0
20240710,145300,29323043,428,428,428,428,0
20240710,145200,29323043,428,428,428,428,208
20240710,145100,29234019,428,428,428,428,0
20240710,145000,29234019,428,428,428,428,0
20240710,144900,29234019,428,428,428,428,0
20240710,144800,29234019,428,428,428,428,0
20240710,144700,29234019,428,428,428,428,0
20240710,144600,29234019,428,428,428,428,3
20240710,144500,29232735,428,428,428,428,1
20240710,144400,29232307,427,430,430,427,397
20240710,144300,29062779,431,429,435,429,24
20240710,144200,29052424,427,432,432,427,1415
20240710,144100,28448141,437,431,437,431,200
20240710,144000,28361647,431,429,432,429,335
20240710,143900,28217481,430,429,430,429,20
20240710,143800,28208885,432,429,432,429,804
20240710,143700,27863418,427,427,427,427,1
20240710,143600,27862991,429,428,429,428,3
20240710,143500,27861706,428,427,428,427,310
20240710,143400,27729036,427,427,427,427,2
20240710,143300,27728182,428,428,428,428,0
20240710,143200,27728182,428,428,428,428,0
20240710,143100,27728182,428,428,428,428,0
20240710,143000,27728182,428,428,428,428,0
20240710,142900,27728182,428,428,428,428,0
20240710,142800,27728182,428,428,428,428,0
20240710,142700,27728182,428,428,428,428,0
20240710,142600,27728182,428,428,428,428,0
20240710,142500,27728182,428,428,428,428,0
20240710,142400,27728182,428,428,428,428,0
20240710,142300,27728182,428,428,428,428,0
20240710,142200,27728182,428,428,428,428,0
20240710,142100,27728182,428,428,428,428,0
20240710,142000,27728182,428,428,428,428,0
20240710,141900,27728182,428,428,428,428,0
20240710,141800,27728182,428,428,428,428,1
20240710,141700,27727754,427,427,427,427,0
20240710,141600,27727754,427,427,427,427,0
20240710,141500,27727754,427,427,427,427,0
20240710,141400,27727754,427,427,427,427,3
20240710,141300,27726473,428,428,428,428,0
20240710,141200,27726473,428,428,428,428,0
20240710,141100,27726473,428,428,428,428,0
20240710,141000,27726473,428,428,428,428,0
20240710,140900,27726473,428,428,428,428,0
20240710,140800,27726473,428,428,428,428,0
20240710,140700,27726473,428,428,428,428,0
20240710,140600,27726473,428,428,428,428,0
20240710,140500,27726473,428,428,428,428,0
20240710,140400,27726473,428,428,428,428,0
20240710,140300,27726473,428,428,428,428,0
20240710,140200,27726473,428,428,428,428,2
20240710,140100,27725617,429,428,429,428,414
20240710,140000,27548313,428,428,428,428,99
20240710,135900,27505941,428,428,428,428,0
20240710,135800,27505941,428,428,428,428,0
20240710,135700,27505941,428,426,428,426,51
20240710,135600,27484213,429,429,429,429,0
20240710,135500,27484213,429,429,429,429,0
20240710,135400,27484213,429,429,429,429,0
20240710,135300,27484213,429,429,429,429,0
20240710,135200,27484213,429,428,429,428,200
20240710,135100,27398415,429,429,429,429,0
20240710,135000,27398415,429,429,429,429,0
20240710,134900,27398415,429,429,429,429,0
20240710,134800,27398415,429,429,429,429,0
20240710,134700,27398415,429,429,429,429,0
20240710,134600,27398415,429,429,429,429,0
20240710,134500,27398415,429,428,429,428,4
20240710,134400,27396702,427,427,427,427,0
20240710,134300,27396702,427,427,427,427,24
20240710,134200,27386454,427,427,427,427,0
20240710,134100,27386454,427,427,427,427,703
20240710,134000,27086273,427,427,427,427,0
20240710,133900,27086273,427,427,427,427,0
20240710,133800,27086273,427,427,427,427,0
20240710,133700,27086273,427,427,427,427,10
20240710,133600,27082003,427,427,427,427,0
20240710,133500,27082003,427,427,427,427,1
20240710,133400,27081576,427,427,427,427,0
20240710,133300,27081576,427,427,427,427,0
20240710,133200,27081576,427,427,427,427,1
20240710,133100,27081149,427,427,427,427,0
20240710,133000,27081149,427,427,427,427,0
20240710,132900,27081149,427,427,427,427,0
20240710,132800,27081149,427,427,427,427,14
20240710,132700,27075171,427,427,427,427,0
20240710,132600,27075171,427,427,427,427,11
20240710,132500,27070474,427,427,427,427,0
20240710,132400,27070474,427,427,427,427,0
20240710,132300,27070474,427,427,427,427,0
20240710,132200,27070474,427,427,427,427,0
20240710,132100,27070474,427,427,427,427,2
20240710,132000,27069620,427,427,427,427,0
20240710,131900,27069620,427,426,427,426,3002
20240710,131800,25787908,426,426,426,426,0
20240710,131700,25787908,426,426,426,426,9
20240710,131600,25784074,426,426,426,426,9
20240710,131500,25780240,425,425,425,425,0
20240710,131400,25780240,425,425,425,425,0
20240710,131300,25780240,425,425,425,425,0
20240710,131200,25780240,425,425,425,425,1
20240710,131100,25779815,425,426,426,425,3
20240710,131000,25778539,426,426,426,426,37
20240710,130900,25762777,425,425,425,425,0
20240710,130800,25762777,425,425,425,425,101
20240710,130700,25719852,426,426,426,426,53
20240710,130600,25697274,427,428,428,427,2142
20240710,130500,24780640,429,429,429,429,0
20240710,130400,24780640,429,429,429,429,0
20240710,130300,24780640,429,429,429,429,0
20240710,130200,24780640,429,429,429,429,0
20240710,130100,24780640,429,429,429,429,0
20240710,130000,24780640,429,429,429,429,0
20240710,125900,24780640,429,429,429,429,12
20240710,125800,24775492,429,429,429,429,0
20240710,125700,24775492,429,429,429,429,0
20240710,125600,24775492,429,429,429,429,0
20240710,125500,24775492,429,429,429,429,188
20240710,125400,24694840,429,429,429,429,0
20240710,125300,24694840,429,429,429,429,0
20240710,125200,24694840,429,429,429,429,0
20240710,125100,24694840,429,429,429,429,0
20240710,125000,24694840,429,429,429,429,0
20240710,124900,24694840,429,429,429,429,0
20240710,124800,24694840,429,429,429,429,0
20240710,124700,24694840,429,429,429,429,0
20240710,124600,24694840,429,428,429,428,20
20240710,124500,24686275,428,428,428,428,0
20240710,124400,24686275,428,428,428,428,0
20240710,124300,24686275,428,428,428,428,74
20240710,124200,24654603,428,428,428,428,0
20240710,124100,24654603,428,428,428,428,0
20240710,124000,24654603,428,428,428,428,0
20240710,123900,24654603,428,428,428,428,0
20240710,123800,24654603,428,428,428,428,0
20240710,123700,24654603,428,428,428,428,0
20240710,123600,24654603,428,428,428,428,0
20240710,123500,24654603,428,428,428,428,0
20240710,123400,24654603,428,428,428,428,0
20240710,123300,24654603,428,428,428,428,13
20240710,123200,24649039,427,427,427,427,0
20240710,123100,24649039,427,427,427,427,0
20240710,123000,24649039,427,427,427,427,0
20240710,122900,24649039,427,427,427,427,74
20240710,122800,24617441,427,427,427,427,0
20240710,122700,24617441,427,427,427,427,0
20240710,122600,24617441,427,427,427,427,14
20240710,122500,24611463,427,427,427,427,2
20240710,122400,24610609,428,428,428,428,0
20240710,122300,24610609,428,428,428,428,0
20240710,122200,24610609,428,428,428,428,0
20240710,122100,24610609,428,428,428,428,0
20240710,122000,24610609,428,428,428,428,0
20240710,121900,24610609,428,428,428,428,0
20240710,121800,24610609,428,428,428,428,0
20240710,121700,24610609,428,428,428,428,0
20240710,121600,24610609,428,427,428,427,127
20240710,121500,24556255,428,427,428,427,573
20240710,121400,24311391,427,427,427,427,0
20240710,121300,24311391,427,425,427,425,12
20240710,121200,24306269,425,425,425,425,1
20240710,121100,24305844,427,427,427,427,0
20240710,121000,24305844,427,427,427,427,0
20240710,120900,24305844,427,427,427,427,0
20240710,120800,24305844,427,427,427,427,120
20240710,120700,24254604,425,427,427,425,13
20240710,120600,24249059,427,427,427,427,0
20240710,120500,24249059,427,427,427,427,0
20240710,120400,24249059,427,425,427,425,8
20240710,120300,24245646,425,425,425,425,0
20240710,120200,24245646,425,425,425,425,30
20240710,120100,24232896,425,425,425,425,600
20240710,120000,23977896,427,427,427,427,0
20240710,115900,23977896,427,427,427,427,0
20240710,115800,23977896,427,427,427,427,0
20240710,115700,23977896,427,427,427,427,4
20240710,115600,23976188,427,427,427,427,261
20240710,115500,23864741,427,427,427,427,5
20240710,115400,23862606,427,427,427,427,1
20240710,115300,23862179,425,425,425,425,0
20240710,115200,23862179,425,425,425,425,185
20240710,115100,23783554,425,425,425,425,0
20240710,115000,23783554,425,425,425,425,20
20240710,114900,23775054,425,425,425,425,9
20240710,114800,23771229,425,425,425,425,0
20240710,114700,23771229,425,425,425,425,0
20240710,114600,23771229,425,425,425,425,0
20240710,114500,23771229,425,425,425,425,0
20240710,114400,23771229,425,425,425,425,1
20240710,114300,23770804,424,424,424,424,0
20240710,114200,23770804,424,424,424,424,100
20240710,114100,23728404,424,424,424,424,0
20240710,114000,23728404,424,424,424,424,12
20240710,113900,23723316,423,422,423,422,3018
20240710,113800,22449718,422,422,422,422,6
20240710,113700,22447186,422,422,422,422,0
20240710,113600,22447186,422,422,422,422,500
20240710,113500,22236186,422,422,422,422,1
20240710,113400,22235764,422,422,422,422,260
20240710,113300,22126044,422,424,424,422,1753
20240710,113200,21383808,425,427,427,425,48
20240710,113100,21363406,425,425,425,425,50
20240710,113000,21342156,427,427,427,427,0
20240710,112900,21342156,427,427,427,427,0
20240710,112800,21342156,427,427,427,427,0
20240710,112700,21342156,427,427,427,427,3
20240710,112600,21340875,427,427,429,427,24
20240710,112500,21330610,427,427,427,427,12
20240710,112400,21325486,427,427,429,427,27
20240710,112300,21313955,427,427,429,427,29
20240710,112200,21301570,427,429,429,427,27
20240710,112100,21290022,427,427,429,427,20
20240710,112000,21281462,429,429,429,429,0
20240710,111900,21281462,429,429,429,429,0
20240710,111800,21281462,429,427,429,427,3
20240710,111700,21280179,425,425,425,425,0
20240710,111600,21280179,425,425,425,425,0
20240710,111500,21280179,425,425,425,425,0
20240710,111400,21280179,425,425,425,425,0
20240710,111300,21280179,425,425,425,425,1
20240710,111200,21279754,425,425,425,425,0
20240710,111100,21279754,425,425,425,425,0
20240710,111000,21279754,425,425,425,425,1
20240710,110900,21279329,425,425,425,425,0
20240710,110800,21279329,425,427,427,425,6140
20240710,110700,18664828,428,428,428,428,0
20240710,110600,18664828,428,428,428,428,0
20240710,110500,18664828,428,427,428,427,9
20240710,110400,18660978,427,429,429,427,5
20240710,110300,18658839,429,429,429,429,0
20240710,110200,18658839,429,429,429,429,0
20240710,110100,18658839,429,428,429,428,3
20240710,110000,18657554,427,427,427,427,0
20240710,105900,18657554,427,427,427,427,0
20240710,105800,18657554,427,427,427,427,1
20240710,105700,18657127,428,428,428,428,0
20240710,105600,18657127,428,428,428,428,0
20240710,105500,18657127,428,428,428,428,0
20240710,105400,18657127,428,428,428,428,0
20240710,105300,18657127,428,428,428,428,15
20240710,105200,18650707,428,428,428,428,0
20240710,105100,18650707,428,428,428,428,0
20240710,105000,18650707,428,428,428,428,1000
20240710,104900,18222707,428,428,428,428,0
20240710,104800,18222707,428,428,428,428,0
20240710,104700,18222707,428,427,428,427,7415
20240710,104600,15056501,427,427,427,427,20
20240710,104500,15047961,427,427,427,427,934
20240710,104400,14649143,426,426,426,426,1
20240710,104300,14648717,426,426,426,426,0
20240710,104200,14648717,426,426,426,426,1887
20240710,104100,13844855,427,427,427,427,0
20240710,104000,13844855,427,427,427,427,8
20240710,103900,13841439,427,429,429,427,1311
20240710,103800,13281636,429,429,429,429,1
20240710,103700,13281207,429,429,429,429,28
20240710,103600,13269195,429,429,429,429,3
20240710,103500,13267908,431,429,431,429,1050
20240710,103400,12817360,431,431,431,431,0
20240710,103300,12817360,431,431,431,431,0
20240710,103200,12817360,431,431,431,431,0
20240710,103100,12817360,431,431,431,431,0
20240710,103000,12817360,431,431,431,431,0
20240710,102900,12817360,431,431,431,431,0
20240710,102800,12817360,431,429,431,429,505
20240710,102700,12600711,429,429,429,429,0
20240710,102600,12600711,429,429,429,429,7
20240710,102500,12597708,429,429,429,429,0
20240710,102400,12597708,429,429,429,429,0
20240710,102300,12597708,429,429,429,429,1
20240710,102200,12597279,427,427,427,427,0
20240710,102100,12597279,427,427,427,427,500
20240710,102000,12383779,427,427,427,427,1
20240710,101900,12383352,429,429,429,429,4
20240710,101800,12381636,429,429,429,429,0
20240710,101700,12381636,429,429,429,429,0
20240710,101600,12381636,429,429,429,429,0
20240710,101500,12381636,429,429,429,429,7
20240710,101400,12378633,429,429,429,429,5
20240710,101300,12376488,429,429,429,429,0
20240710,101200,12376488,429,429,429,429,0
20240710,101100,12376488,429,429,429,429,5
20240710,101000,12374343,429,427,429,427,4
20240710,100900,12372629,429,429,429,429,10
20240710,100800,12368339,429,429,429,427,34
20240710,100700,12353793,429,429,429,429,11
20240710,100600,12349074,429,429,429,429,5
20240710,100500,12346929,429,429,429,429,0
20240710,100400,12346929,429,429,429,429,3
20240710,100300,12345642,429,429,429,429,500
20240710,100200,12131142,429,429,429,429,0
20240710,100100,12131142,429,429,429,429,0
20240710,100000,12131142,429,429,429,429,2
20240710,095900,12130284,429,429,429,429,0
20240710,095800,12130284,429,429,429,429,502
20240710,095700,11914926,430,429,430,429,23
20240710,095600,11905044,429,429,430,429,25
20240710,095500,11894304,429,430,430,429,27
20240710,095400,11882706,429,429,429,429,10
20240710,095300,11878416,429,429,429,429,2
20240710,095200,11877558,429,429,430,429,116
20240710,095100,11827780,430,429,431,429,26
20240710,095000,11816605,429,429,431,429,25
20240710,094900,11805863,429,430,434,428,5012
20240710,094800,9651376,434,429,434,428,541
20240710,094700,9419768,432,430,432,428,323
20240710,094600,9281474,431,430,431,430,3
20240710,094500,9280183,430,433,433,430,27
20240710,094400,9268543,434,428,434,428,5
20240710,094300,9266390,428,429,429,428,2275
20240710,094200,8292208,434,431,434,431,8
20240710,094100,8288754,431,431,434,431,105
20240710,094000,8243487,429,431,434,429,347
20240710,093900,8094572,431,431,434,431,4
20240710,093800,8092845,430,431,431,430,6
20240710,093700,8090264,431,431,431,431,0
20240710,093600,8090264,431,431,431,431,199
20240710,093500,8004495,430,432,432,430,201
20240710,093400,7918063,434,434,434,434,0
20240710,093300,7918063,434,434,434,434,0
20240710,093200,7918063,434,432,434,432,8
20240710,093100,7914603,432,434,434,432,29
20240710,093000,7902055,434,432,434,431,47
20240710,092900,7881777,434,432,434,432,26
20240710,092800,7870533,435,429,435,429,546
20240710,092700,7635746,430,430,430,430,1
20240710,092600,7635316,430,429,430,429,539
20240710,092500,7404080,430,431,431,430,5453
20240710,092400,5059280,434,432,434,431,55
20240710,092300,5035530,434,432,434,431,7005
20240710,092200,2015607,432,432,432,432,240
20240710,092100,1911927,433,435,435,433,328
20240710,092000,1769877,435,435,435,435,0
20240710,091900,1769877,435,435,435,435,9
20240710,091800,1765962,435,435,435,435,0
20240710,091700,1765962,435,435,435,435,6
20240710,091600,1763352,435,435,435,435,3
20240710,091500,1762047,433,433,433,433,1
20240710,091400,1761614,435,435,435,435,0
20240710,091300,1761614,435,435,435,435,0
20240710,091200,1761614,435,435,435,435,0
20240710,091100,1761614,435,435,435,434,33
20240710,091000,1747289,434,438,439,434,1171
20240710,090900,1235361,439,438,439,438,12
20240710,090800,1230096,435,439,439,435,103
20240710,090700,1184891,440,440,440,440,0
20240710,090600,1184891,440,440,440,440,0
20240710,090500,1184891,440,440,440,440,0
20240710,090400,1184891,440,436,440,436,7
20240710,090300,1181831,443,443,443,443,0
20240710,090200,1181831,443,443,443,443,1
20240710,090100,1181388,435,444,444,435,31
20240710,090000,1167894,434,434,434,434,2691