stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240711,185200,29778042,432,432,432,432,3246
20240711,185100,29778042,432,432,432,432,0
20240711,185000,29778042,432,432,432,432,0
20240711,184900,29778042,432,432,432,432,0
20240711,184800,29778042,432,432,432,432,0
20240711,184700,29778042,432,432,432,432,0
20240711,184600,29778042,432,432,432,432,0
20240711,184500,29778042,432,432,432,432,0
20240711,184400,29778042,432,432,432,432,0
20240711,184300,29778042,432,432,432,432,0
20240711,184200,29778042,432,432,432,432,0
20240711,184100,29778042,432,432,432,432,0
20240711,184000,29778042,432,432,432,432,0
20240711,183900,29778042,432,432,432,432,0
20240711,183800,29778042,432,432,432,432,0
20240711,183700,29778042,432,432,432,432,0
20240711,183600,29778042,432,432,432,432,0
20240711,183500,29778042,432,432,432,432,0
20240711,183400,29778042,432,432,432,432,0
20240711,183300,29778042,432,432,432,432,0
20240711,183200,29778042,432,432,432,432,0
20240711,183100,29778042,432,432,432,432,0
20240711,183000,29778042,432,432,432,432,0
20240711,182900,29778042,432,432,432,432,0
20240711,182800,29778042,432,432,432,432,0
20240711,182700,29778042,432,432,432,432,0
20240711,182600,29778042,432,432,432,432,0
20240711,182500,29778042,432,432,432,432,0
20240711,182400,29778042,432,432,432,432,0
20240711,182300,29778042,432,432,432,432,0
20240711,182200,29778042,432,432,432,432,3246
20240711,182100,29778042,432,432,432,432,0
20240711,182000,29778042,432,432,432,432,0
20240711,181900,29778042,432,432,432,432,0
20240711,181800,29778042,432,432,432,432,0
20240711,181700,29778042,432,432,432,432,0
20240711,181600,29778042,432,432,432,432,0
20240711,181500,29778042,432,432,432,432,0
20240711,181400,29778042,432,432,432,432,0
20240711,181300,29778042,432,432,432,432,0
20240711,181200,29778042,432,432,432,432,0
20240711,181100,29778042,432,432,432,432,0
20240711,181000,29778042,432,432,432,432,0
20240711,180900,29778042,432,432,432,432,0
20240711,180800,29778042,432,432,432,432,0
20240711,180700,29778042,432,432,432,432,0
20240711,180600,29778042,432,432,432,432,0
20240711,180500,29778042,432,432,432,432,0
20240711,180400,29778042,432,432,432,432,0
20240711,180300,29778042,432,432,432,432,0
20240711,180200,29778042,432,432,432,432,0
20240711,180100,29778042,432,432,432,432,0
20240711,180000,29778042,432,432,432,432,0
20240711,175900,29778042,432,432,432,432,0
20240711,175800,29778042,432,432,432,432,0
20240711,175700,29778042,432,432,432,432,0
20240711,175600,29778042,432,432,432,432,0
20240711,175500,29778042,432,432,432,432,0
20240711,175400,29778042,432,432,432,432,0
20240711,175300,29778042,432,432,432,432,0
20240711,175200,29778042,432,432,432,432,3246
20240711,175100,29778042,432,432,432,432,0
20240711,175000,29778042,432,432,432,432,0
20240711,174900,29778042,432,432,432,432,0
20240711,174800,29778042,432,432,432,432,0
20240711,174700,29778042,432,432,432,432,0
20240711,174600,29778042,432,432,432,432,0
20240711,174500,29778042,432,432,432,432,0
20240711,174400,29778042,432,432,432,432,0
20240711,174300,29778042,432,432,432,432,0
20240711,174200,29778042,432,432,432,432,0
20240711,174100,29778042,432,432,432,432,0
20240711,174000,29778042,432,432,432,432,0
20240711,173900,29778042,432,432,432,432,0
20240711,173800,29778042,432,432,432,432,0
20240711,173700,29778042,432,432,432,432,0
20240711,173600,29778042,432,432,432,432,0
20240711,173500,29778042,432,432,432,432,0
20240711,173400,29778042,432,432,432,432,0
20240711,173300,29778042,432,432,432,432,0
20240711,173200,29778042,432,432,432,432,0
20240711,173100,29778042,432,432,432,432,0
20240711,173000,29778042,432,432,432,432,0
20240711,172900,29778042,432,432,432,432,0
20240711,172800,29778042,432,432,432,432,0
20240711,172700,29778042,432,432,432,432,0
20240711,172600,29778042,432,432,432,432,0
20240711,172500,29778042,432,432,432,432,0
20240711,172400,29778042,432,432,432,432,0
20240711,172300,29778042,432,432,432,432,0
20240711,172200,29778042,432,432,432,432,3246
20240711,172100,29778042,432,432,432,432,0
20240711,172000,29778042,432,432,432,432,0
20240711,171900,29778042,432,432,432,432,0
20240711,171800,29778042,432,432,432,432,0
20240711,171700,29778042,432,432,432,432,0
20240711,171600,29778042,432,432,432,432,0
20240711,171500,29778042,432,432,432,432,0
20240711,171400,29778042,432,432,432,432,0
20240711,171300,29778042,432,432,432,432,0
20240711,171200,29778042,432,432,432,432,0
20240711,171100,29778042,432,432,432,432,0
20240711,171000,29778042,432,432,432,432,0
20240711,170900,29778042,432,432,432,432,0
20240711,170800,29778042,432,432,432,432,0
20240711,170700,29778042,432,432,432,432,0
20240711,170600,29778042,432,432,432,432,0
20240711,170500,29778042,432,432,432,432,0
20240711,170400,29778042,432,432,432,432,0
20240711,170300,29778042,432,432,432,432,0
20240711,170200,29778042,432,432,432,432,0
20240711,170100,29778042,432,432,432,432,0
20240711,170000,29778042,432,432,432,432,0
20240711,165900,29778042,432,432,432,432,0
20240711,165800,29778042,432,432,432,432,0
20240711,165700,29778042,432,432,432,432,0
20240711,165600,29778042,432,432,432,432,0
20240711,165500,29778042,432,432,432,432,0
20240711,165400,29778042,432,432,432,432,0
20240711,165300,29778042,432,432,432,432,0
20240711,165200,29778042,432,432,432,432,3246
20240711,165100,29778042,432,432,432,432,0
20240711,165000,29778042,432,432,432,432,0
20240711,164900,29778042,432,432,432,432,0
20240711,164800,29778042,432,432,432,432,0
20240711,164700,29778042,432,432,432,432,0
20240711,164600,29778042,432,432,432,432,0
20240711,164500,29778042,432,432,432,432,0
20240711,164400,29778042,432,432,432,432,0
20240711,164300,29778042,432,432,432,432,0
20240711,164200,29778042,432,432,432,432,0
20240711,164100,29778042,432,432,432,432,0
20240711,164000,29778042,432,432,432,432,0
20240711,163900,29778042,432,432,432,432,0
20240711,163800,29778042,432,432,432,432,0
20240711,163700,29778042,432,432,432,432,0
20240711,163600,29778042,432,432,432,432,0
20240711,163500,29778042,432,432,432,432,0
20240711,163400,29778042,432,432,432,432,0
20240711,163300,29778042,432,432,432,432,0
20240711,163200,29778042,432,432,432,432,0
20240711,163100,29778042,432,432,432,432,0
20240711,163000,29778042,432,432,432,432,0
20240711,162900,29778042,432,432,432,432,0
20240711,162800,29778042,432,432,432,432,0
20240711,162700,29778042,432,432,432,432,0
20240711,162600,29778042,432,432,432,432,0
20240711,162500,29778042,432,432,432,432,0
20240711,162400,29778042,432,432,432,432,0
20240711,162300,29778042,432,432,432,432,0
20240711,162200,29778042,432,432,432,432,3246
20240711,162100,29778042,432,432,432,432,0
20240711,162000,29778042,432,432,432,432,0
20240711,161900,29778042,432,432,432,432,0
20240711,161800,29778042,432,432,432,432,0
20240711,161700,29778042,432,432,432,432,0
20240711,161600,29778042,432,432,432,432,0
20240711,161500,29778042,432,432,432,432,0
20240711,161400,29778042,432,432,432,432,0
20240711,161300,29778042,432,432,432,432,0
20240711,161200,29778042,432,432,432,432,0
20240711,161100,29778042,432,432,432,432,0
20240711,161000,29778042,432,432,432,432,0
20240711,160900,29778042,432,432,432,432,0
20240711,160800,29778042,432,432,432,432,0
20240711,160700,29778042,432,432,432,432,0
20240711,160600,29778042,432,432,432,432,0
20240711,160500,29778042,432,432,432,432,0
20240711,160400,29778042,432,432,432,432,0
20240711,160300,29778042,432,432,432,432,0
20240711,160200,29778042,432,432,432,432,0
20240711,160100,29778042,432,432,432,432,0
20240711,160000,29778042,432,432,432,432,0
20240711,155900,29778042,432,432,432,432,0
20240711,155800,29778042,432,432,432,432,0
20240711,155700,29778042,432,432,432,432,0
20240711,155600,29778042,432,432,432,432,0
20240711,155500,29778042,432,432,432,432,0
20240711,155400,29778042,432,432,432,432,0
20240711,155300,29778042,432,432,432,432,0
20240711,155200,29778042,432,432,432,432,3246
20240711,155100,29778042,432,432,432,432,0
20240711,155000,29778042,432,432,432,432,0
20240711,154900,29778042,432,432,432,432,0
20240711,154800,29778042,432,432,432,432,0
20240711,154700,29778042,432,432,432,432,0
20240711,154600,29778042,432,432,432,432,0
20240711,154500,29778042,432,432,432,432,0
20240711,154400,29778042,432,432,432,432,0
20240711,154300,29778042,432,432,432,432,0
20240711,154200,29778042,432,432,432,432,0
20240711,154100,29778042,432,432,432,432,0
20240711,154000,29778042,432,432,432,432,0
20240711,153900,29778042,432,432,432,432,0
20240711,153800,29778042,432,432,432,432,0
20240711,153700,29778042,432,432,432,432,0
20240711,153600,29778042,432,432,432,432,0
20240711,153500,29778042,432,432,432,432,0
20240711,153400,29778042,432,432,432,432,0
20240711,153300,29778042,432,432,432,432,0
20240711,153200,29778042,432,432,432,432,0
20240711,153100,29778042,432,432,432,432,0
20240711,153000,29778042,432,432,432,432,3246
20240711,152900,28375770,435,435,435,435,0
20240711,152800,28375770,435,435,435,435,0
20240711,152700,28375770,435,435,435,435,0
20240711,152600,28375770,435,435,435,435,0
20240711,152500,28375770,435,435,435,435,0
20240711,152400,28375770,435,435,435,435,0
20240711,152300,28375770,435,435,435,435,0
20240711,152200,28375770,435,435,435,435,0
20240711,152100,28375770,435,435,435,435,0
20240711,152000,28375770,435,435,435,435,0
20240711,151900,28375770,435,435,435,435,0
20240711,151800,28375770,435,435,435,435,100
20240711,151700,28332270,435,435,435,435,0
20240711,151600,28332270,435,433,435,433,85
20240711,151500,28295451,436,433,436,433,259
20240711,151400,28183289,436,436,436,436,0
20240711,151300,28183289,436,436,436,436,0
20240711,151200,28183289,436,436,436,436,115
20240711,151100,28133149,433,436,436,433,414
20240711,151000,27952837,436,436,436,436,0
20240711,150900,27952837,436,434,436,433,132
20240711,150800,27895491,436,436,436,436,0
20240711,150700,27895491,436,436,436,436,1
20240711,150600,27895055,435,435,435,435,0
20240711,150500,27895055,435,435,435,435,20
20240711,150400,27886355,435,435,435,435,10
20240711,150300,27882005,437,437,437,437,0
20240711,150200,27882005,437,437,437,437,0
20240711,150100,27882005,437,437,437,437,0
20240711,150000,27882005,437,434,437,434,3
20240711,145900,27880697,436,436,436,436,544
20240711,145800,27643513,433,435,436,433,13
20240711,145700,27637852,435,435,436,435,138
20240711,145600,27577702,435,434,436,434,1004
20240711,145500,27139965,436,436,436,436,0
20240711,145400,27139965,436,434,436,434,2
20240711,145300,27139095,434,434,434,434,0
20240711,145200,27139095,434,434,434,434,0
20240711,145100,27139095,434,434,434,434,0
20240711,145000,27139095,434,434,434,434,0
20240711,144900,27139095,434,434,434,434,0
20240711,144800,27139095,434,434,434,434,802
20240711,144700,26791027,438,438,438,438,0
20240711,144600,26791027,438,438,438,438,0
20240711,144500,26791027,438,438,438,438,0
20240711,144400,26791027,438,438,438,438,0
20240711,144300,26791027,438,438,438,438,0
20240711,144200,26791027,438,438,438,438,0
20240711,144100,26791027,438,438,438,438,0
20240711,144000,26791027,438,438,438,438,0
20240711,143900,26791027,438,438,438,438,0
20240711,143800,26791027,438,438,438,438,0
20240711,143700,26791027,438,438,438,438,0
20240711,143600,26791027,438,438,438,438,0
20240711,143500,26791027,438,438,438,438,0
20240711,143400,26791027,438,438,438,438,0
20240711,143300,26791027,438,438,438,438,0
20240711,143200,26791027,438,438,438,438,0
20240711,143100,26791027,438,438,438,438,0
20240711,143000,26791027,438,438,438,438,0
20240711,142900,26791027,438,438,438,438,0
20240711,142800,26791027,438,438,438,438,0
20240711,142700,26791027,438,438,438,438,0
20240711,142600,26791027,438,438,438,438,0
20240711,142500,26791027,438,438,438,438,0
20240711,142400,26791027,438,438,438,438,0
20240711,142300,26791027,438,438,438,438,0
20240711,142200,26791027,438,436,438,436,3
20240711,142100,26789717,436,436,436,436,0
20240711,142000,26789717,436,436,436,436,100
20240711,141900,26746117,436,436,436,436,0
20240711,141800,26746117,436,436,436,436,7
20240711,141700,26743065,438,438,438,438,0
20240711,141600,26743065,438,438,438,438,0
20240711,141500,26743065,438,438,438,438,0
20240711,141400,26743065,438,438,438,438,0
20240711,141300,26743065,438,438,438,438,0
20240711,141200,26743065,438,438,438,438,0
20240711,141100,26743065,438,438,438,438,0
20240711,141000,26743065,438,438,438,438,0
20240711,140900,26743065,438,438,438,438,0
20240711,140800,26743065,438,438,438,438,0
20240711,140700,26743065,438,438,438,438,0
20240711,140600,26743065,438,438,438,438,0
20240711,140500,26743065,438,438,438,438,0
20240711,140400,26743065,438,438,438,438,0
20240711,140300,26743065,438,438,438,438,0
20240711,140200,26743065,438,436,438,436,2000
20240711,140100,25867299,436,436,436,436,0
20240711,140000,25867299,436,436,436,436,0
20240711,135900,25867299,436,436,436,436,0
20240711,135800,25867299,436,436,436,436,0
20240711,135700,25867299,436,436,436,436,0
20240711,135600,25867299,436,436,436,436,2
20240711,135500,25866427,438,438,438,438,0
20240711,135400,25866427,438,438,438,438,0
20240711,135300,25866427,438,438,438,438,0
20240711,135200,25866427,438,438,438,438,0
20240711,135100,25866427,438,438,438,438,0
20240711,135000,25866427,438,438,438,438,0
20240711,134900,25866427,438,435,438,435,457
20240711,134800,25666531,436,436,436,436,0
20240711,134700,25666531,436,435,436,435,2
20240711,134600,25665660,434,434,434,434,1
20240711,134500,25665226,433,433,433,433,1
20240711,134400,25664793,438,434,438,434,300
20240711,134300,25534106,434,434,434,434,0
20240711,134200,25534106,434,434,434,434,0
20240711,134100,25534106,434,434,434,434,0
20240711,134000,25534106,434,434,434,434,3
20240711,133900,25532804,434,434,434,434,7
20240711,133800,25529766,434,434,434,434,0
20240711,133700,25529766,434,434,434,434,1
20240711,133600,25529332,434,434,434,434,12
20240711,133500,25524124,434,434,434,434,0
20240711,133400,25524124,434,434,434,434,0
20240711,133300,25524124,434,434,434,434,13
20240711,133200,25518482,434,434,434,434,4
20240711,133100,25516746,434,434,434,434,0
20240711,133000,25516746,434,434,434,434,0
20240711,132900,25516746,434,434,434,434,13
20240711,132800,25511104,433,433,433,433,0
20240711,132700,25511104,433,433,433,433,0
20240711,132600,25511104,433,433,433,433,0
20240711,132500,25511104,433,433,433,433,0
20240711,132400,25511104,433,433,433,433,0
20240711,132300,25511104,433,433,433,433,3001
20240711,132200,24211671,433,433,433,433,0
20240711,132100,24211671,433,433,433,433,0
20240711,132000,24211671,433,433,433,433,0
20240711,131900,24211671,433,433,433,433,2498
20240711,131800,23130037,435,435,435,435,0
20240711,131700,23130037,435,435,435,435,0
20240711,131600,23130037,435,435,435,435,0
20240711,131500,23130037,435,435,435,435,0
20240711,131400,23130037,435,435,435,435,0
20240711,131300,23130037,435,435,435,435,0
20240711,131200,23130037,435,435,435,435,1
20240711,131100,23129602,433,433,433,433,0
20240711,131000,23129602,433,435,435,433,40
20240711,130900,23112265,437,437,437,437,0
20240711,130800,23112265,437,437,437,437,0
20240711,130700,23112265,437,437,437,437,0
20240711,130600,23112265,437,437,437,437,0
20240711,130500,23112265,437,437,437,437,1
20240711,130400,23111828,435,435,435,435,1
20240711,130300,23111393,437,437,437,437,10
20240711,130200,23107023,437,437,437,437,0
20240711,130100,23107023,437,437,437,437,0
20240711,130000,23107023,437,437,437,437,0
20240711,125900,23107023,437,437,437,437,0
20240711,125800,23107023,437,437,437,437,0
20240711,125700,23107023,437,437,437,437,0
20240711,125600,23107023,437,437,437,437,0
20240711,125500,23107023,437,437,437,437,0
20240711,125400,23107023,437,437,437,437,0
20240711,125300,23107023,437,437,437,437,0
20240711,125200,23107023,437,437,437,437,0
20240711,125100,23107023,437,437,437,437,0
20240711,125000,23107023,437,437,437,437,0
20240711,124900,23107023,437,437,437,437,0
20240711,124800,23107023,437,437,437,437,0
20240711,124700,23107023,437,437,437,437,0
20240711,124600,23107023,437,437,437,437,0
20240711,124500,23107023,437,437,437,437,0
20240711,124400,23107023,437,437,437,437,0
20240711,124300,23107023,437,437,437,437,0
20240711,124200,23107023,437,437,437,437,12
20240711,124100,23101779,437,437,437,437,0
20240711,124000,23101779,437,437,437,437,0
20240711,123900,23101779,437,437,437,437,0
20240711,123800,23101779,437,437,437,437,0
20240711,123700,23101779,437,437,437,437,0
20240711,123600,23101779,437,437,437,437,0
20240711,123500,23101779,437,437,437,437,0
20240711,123400,23101779,437,437,437,437,1144
20240711,123300,22601851,437,437,437,437,0
20240711,123200,22601851,437,437,437,437,0
20240711,123100,22601851,437,437,437,437,0
20240711,123000,22601851,437,437,437,437,0
20240711,122900,22601851,437,437,437,437,0
20240711,122800,22601851,437,437,437,437,0
20240711,122700,22601851,437,437,437,437,0
20240711,122600,22601851,437,437,437,437,0
20240711,122500,22601851,437,437,437,437,0
20240711,122400,22601851,437,437,437,437,1
20240711,122300,22601414,436,436,436,436,0
20240711,122200,22601414,436,436,436,436,0
20240711,122100,22601414,436,436,436,436,27
20240711,122000,22589642,436,436,436,436,224
20240711,121900,22491978,436,436,436,436,112
20240711,121800,22443146,436,436,437,436,112
20240711,121700,22394226,436,436,436,436,24
20240711,121600,22383762,436,435,436,435,894
20240711,121500,21994848,435,435,435,435,103
20240711,121400,21950043,435,435,435,435,0
20240711,121300,21950043,435,435,435,435,0
20240711,121200,21950043,435,435,435,435,1
20240711,121100,21949608,435,435,435,435,0
20240711,121000,21949608,435,435,435,435,2
20240711,120900,21948738,435,435,435,435,0
20240711,120800,21948738,435,434,435,434,6
20240711,120700,21946133,434,434,434,434,1
20240711,120600,21945699,434,434,434,434,0
20240711,120500,21945699,434,434,434,434,0
20240711,120400,21945699,434,434,434,434,1000
20240711,120300,21511699,434,434,434,434,0
20240711,120200,21511699,434,434,434,434,0
20240711,120100,21511699,434,434,434,434,0
20240711,120000,21511699,434,434,434,434,0
20240711,115900,21511699,434,434,434,434,0
20240711,115800,21511699,434,434,434,434,0
20240711,115700,21511699,434,434,434,434,4
20240711,115600,21509963,434,434,434,434,1
20240711,115500,21509529,434,434,434,434,4
20240711,115400,21507793,434,434,434,434,3
20240711,115300,21506491,433,433,433,433,105
20240711,115200,21461026,433,433,433,433,54
20240711,115100,21437644,435,435,435,435,0
20240711,115000,21437644,435,435,435,435,0
20240711,114900,21437644,435,434,435,434,30
20240711,114800,21424604,433,433,433,433,1
20240711,114700,21424171,435,435,435,435,0
20240711,114600,21424171,435,432,435,432,19
20240711,114500,21415943,432,434,434,432,23010
20240711,114400,11452166,434,434,434,434,1
20240711,114300,11451732,435,435,435,435,1
20240711,114200,11451297,435,435,435,435,2000
20240711,114100,10581297,436,436,436,436,3019
20240711,114000,9265013,438,438,438,438,0
20240711,113900,9265013,438,438,438,438,0
20240711,113800,9265013,438,438,438,438,30
20240711,113700,9251873,436,436,436,436,0
20240711,113600,9251873,436,436,436,436,700
20240711,113500,8946673,438,438,438,438,0
20240711,113400,8946673,438,438,438,438,0
20240711,113300,8946673,438,438,438,438,0
20240711,113200,8946673,438,438,438,438,0
20240711,113100,8946673,438,438,438,438,0
20240711,113000,8946673,438,438,438,438,0
20240711,112900,8946673,438,438,438,438,0
20240711,112800,8946673,438,438,438,438,0
20240711,112700,8946673,438,438,438,438,0
20240711,112600,8946673,438,438,438,438,0
20240711,112500,8946673,438,438,438,438,0
20240711,112400,8946673,438,438,438,438,0
20240711,112300,8946673,438,438,438,438,0
20240711,112200,8946673,438,438,438,438,0
20240711,112100,8946673,438,438,438,438,0
20240711,112000,8946673,438,438,438,438,0
20240711,111900,8946673,438,438,438,438,0
20240711,111800,8946673,438,438,438,438,0
20240711,111700,8946673,438,438,438,438,0
20240711,111600,8946673,438,438,438,438,0
20240711,111500,8946673,438,438,438,438,0
20240711,111400,8946673,438,438,438,438,0
20240711,111300,8946673,438,438,438,438,0
20240711,111200,8946673,438,438,438,438,0
20240711,111100,8946673,438,438,438,438,0
20240711,111000,8946673,438,438,438,438,0
20240711,110900,8946673,438,438,438,438,0
20240711,110800,8946673,438,438,438,438,0
20240711,110700,8946673,438,438,438,438,0
20240711,110600,8946673,438,438,438,438,0
20240711,110500,8946673,438,438,438,438,1
20240711,110400,8946235,438,438,438,438,0
20240711,110300,8946235,438,438,438,438,0
20240711,110200,8946235,438,438,438,438,0
20240711,110100,8946235,438,438,438,438,25
20240711,110000,8935285,438,438,438,438,745
20240711,105900,8608975,438,438,438,438,0
20240711,105800,8608975,438,438,438,438,0
20240711,105700,8608975,438,438,438,438,0
20240711,105600,8608975,438,438,438,438,0
20240711,105500,8608975,438,438,438,438,0
20240711,105400,8608975,438,438,438,438,0
20240711,105300,8608975,438,438,438,438,0
20240711,105200,8608975,438,438,438,438,0
20240711,105100,8608975,438,438,438,438,0
20240711,105000,8608975,438,438,438,438,0
20240711,104900,8608975,438,438,438,438,0
20240711,104800,8608975,438,438,438,438,0
20240711,104700,8608975,438,438,438,438,0
20240711,104600,8608975,438,438,438,438,258
20240711,104500,8495971,438,438,438,438,0
20240711,104400,8495971,438,438,438,438,0
20240711,104300,8495971,438,438,438,438,0
20240711,104200,8495971,438,438,438,438,0
20240711,104100,8495971,438,438,438,438,0
20240711,104000,8495971,438,438,438,438,0
20240711,103900,8495971,438,438,438,438,0
20240711,103800,8495971,438,438,438,437,1172
20240711,103700,7983135,438,438,438,438,500
20240711,103600,7764135,438,438,438,438,0
20240711,103500,7764135,438,438,438,438,0
20240711,103400,7764135,438,438,438,438,0
20240711,103300,7764135,438,438,438,438,0
20240711,103200,7764135,438,438,438,438,80
20240711,103100,7729095,437,437,437,437,0
20240711,103000,7729095,437,437,437,437,1
20240711,102900,7728658,438,438,438,438,0
20240711,102800,7728658,438,438,438,438,0
20240711,102700,7728658,438,438,438,438,0
20240711,102600,7728658,438,438,438,438,0
20240711,102500,7728658,438,436,438,436,2
20240711,102400,7727784,436,436,436,436,0
20240711,102300,7727784,436,436,436,436,0
20240711,102200,7727784,436,436,436,436,0
20240711,102100,7727784,436,436,436,436,222
20240711,102000,7630992,438,438,438,438,0
20240711,101900,7630992,438,438,438,438,0
20240711,101800,7630992,438,436,438,436,151
20240711,101700,7565154,436,438,438,436,239
20240711,101600,7460474,440,440,440,440,0
20240711,101500,7460474,440,440,440,440,0
20240711,101400,7460474,440,440,440,440,0
20240711,101300,7460474,440,440,440,440,0
20240711,101200,7460474,440,440,440,440,3
20240711,101100,7459154,438,438,438,438,10
20240711,101000,7454774,440,440,440,440,0
20240711,100900,7454774,440,440,440,440,3
20240711,100800,7453454,440,440,440,440,0
20240711,100700,7453454,440,440,440,440,0
20240711,100600,7453454,440,440,440,440,0
20240711,100500,7453454,440,440,440,440,1
20240711,100400,7453014,440,440,440,440,0
20240711,100300,7453014,440,440,440,440,1
20240711,100200,7452574,440,440,440,440,0
20240711,100100,7452574,440,440,440,440,2
20240711,100000,7451694,440,440,440,440,0
20240711,095900,7451694,440,440,440,440,0
20240711,095800,7451694,440,440,440,440,0
20240711,095700,7451694,440,440,440,440,0
20240711,095600,7451694,440,440,440,440,5
20240711,095500,7449494,438,438,438,438,1158
20240711,095400,6942290,440,440,440,440,2
20240711,095300,6941410,440,438,440,438,174
20240711,095200,6865194,438,438,438,438,3
20240711,095100,6863880,438,436,438,436,1937
20240711,095000,6019342,438,438,438,438,1
20240711,094900,6018904,440,438,440,438,5
20240711,094800,6016708,436,438,440,436,4908
20240711,094700,3876602,436,436,436,436,0
20240711,094600,3876602,436,436,436,436,175
20240711,094500,3800302,436,436,436,436,17
20240711,094400,3792890,434,434,434,434,1010
20240711,094300,3354550,436,434,436,434,545
20240711,094200,3118000,434,434,434,434,1037
20240711,094100,2667942,434,434,434,434,1
20240711,094000,2667508,434,434,434,434,2
20240711,093900,2666640,434,434,434,434,12
20240711,093800,2661432,434,434,434,434,3
20240711,093700,2660130,434,434,434,434,0
20240711,093600,2660130,434,436,436,434,127
20240711,093500,2604998,436,433,436,433,10
20240711,093400,2600661,436,436,436,436,0
20240711,093300,2600661,436,436,436,436,0
20240711,093200,2600661,436,435,438,435,39
20240711,093100,2583615,438,438,438,438,0
20240711,093000,2583615,438,435,438,435,30
20240711,092900,2570481,438,435,438,435,8
20240711,092800,2566989,435,435,435,435,0
20240711,092700,2566989,435,435,435,435,19
20240711,092600,2558724,435,435,435,435,2
20240711,092500,2557854,435,435,435,435,0
20240711,092400,2557854,435,435,435,435,0
20240711,092300,2557854,435,435,435,435,16
20240711,092200,2550894,435,435,435,435,46
20240711,092100,2530884,435,435,435,435,6
20240711,092000,2528274,435,436,436,435,16
20240711,091900,2521299,438,433,438,433,2
20240711,091800,2520428,438,434,438,434,6
20240711,091700,2517820,434,434,434,434,3
20240711,091600,2516518,434,434,434,434,2
20240711,091500,2515650,434,434,434,434,0
20240711,091400,2515650,434,434,434,434,0
20240711,091300,2515650,434,434,434,434,267
20240711,091200,2399772,435,436,436,435,10
20240711,091100,2395417,437,437,437,437,0
20240711,091000,2395417,437,437,437,437,1
20240711,090900,2394980,434,437,437,434,6
20240711,090800,2392370,437,437,437,437,3
20240711,090700,2391059,438,438,438,438,0
20240711,090600,2391059,438,438,438,438,0
20240711,090500,2391059,438,438,438,438,0
20240711,090400,2391059,438,438,438,438,0
20240711,090300,2391059,438,436,441,436,23
20240711,090200,2380956,437,437,437,437,0
20240711,090100,2380956,437,437,437,437,0
20240711,090000,2380956,437,436,437,435,5461