stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,204700,51128232,500,500,500,500,370
20240704,204600,51128232,500,500,500,500,0
20240704,204500,51128232,500,500,500,500,0
20240704,204400,51128232,500,500,500,500,0
20240704,204300,51128232,500,500,500,500,0
20240704,204200,51128232,500,500,500,500,0
20240704,204100,51128232,500,500,500,500,0
20240704,204000,51128232,500,500,500,500,0
20240704,203900,51128232,500,500,500,500,0
20240704,203800,51128232,500,500,500,500,0
20240704,203700,51128232,500,500,500,500,0
20240704,203600,51128232,500,500,500,500,0
20240704,203500,51128232,500,500,500,500,0
20240704,203400,51128232,500,500,500,500,0
20240704,203300,51128232,500,500,500,500,0
20240704,203200,51128232,500,500,500,500,0
20240704,203100,51128232,500,500,500,500,0
20240704,203000,51128232,500,500,500,500,0
20240704,202900,51128232,500,500,500,500,0
20240704,202800,51128232,500,500,500,500,0
20240704,202700,51128232,500,500,500,500,0
20240704,202600,51128232,500,500,500,500,0
20240704,202500,51128232,500,500,500,500,0
20240704,202400,51128232,500,500,500,500,0
20240704,202300,51128232,500,500,500,500,0
20240704,202200,51128232,500,500,500,500,0
20240704,202100,51128232,500,500,500,500,0
20240704,202000,51128232,500,500,500,500,0
20240704,201900,51128232,500,500,500,500,0
20240704,201800,51128232,500,500,500,500,0
20240704,201700,51128232,500,500,500,500,370
20240704,201600,51128232,500,500,500,500,0
20240704,201500,51128232,500,500,500,500,0
20240704,201400,51128232,500,500,500,500,0
20240704,201300,51128232,500,500,500,500,0
20240704,201200,51128232,500,500,500,500,0
20240704,201100,51128232,500,500,500,500,0
20240704,201000,51128232,500,500,500,500,0
20240704,200900,51128232,500,500,500,500,0
20240704,200800,51128232,500,500,500,500,0
20240704,200700,51128232,500,500,500,500,0
20240704,200600,51128232,500,500,500,500,0
20240704,200500,51128232,500,500,500,500,0
20240704,200400,51128232,500,500,500,500,0
20240704,200300,51128232,500,500,500,500,0
20240704,200200,51128232,500,500,500,500,0
20240704,200100,51128232,500,500,500,500,0
20240704,200000,51128232,500,500,500,500,0
20240704,195900,51128232,500,500,500,500,0
20240704,195800,51128232,500,500,500,500,0
20240704,195700,51128232,500,500,500,500,0
20240704,195600,51128232,500,500,500,500,0
20240704,195500,51128232,500,500,500,500,0
20240704,195400,51128232,500,500,500,500,0
20240704,195300,51128232,500,500,500,500,0
20240704,195200,51128232,500,500,500,500,0
20240704,195100,51128232,500,500,500,500,0
20240704,195000,51128232,500,500,500,500,0
20240704,194900,51128232,500,500,500,500,0
20240704,194800,51128232,500,500,500,500,0
20240704,194700,51128232,500,500,500,500,370
20240704,194600,51128232,500,500,500,500,0
20240704,194500,51128232,500,500,500,500,0
20240704,194400,51128232,500,500,500,500,0
20240704,194300,51128232,500,500,500,500,0
20240704,194200,51128232,500,500,500,500,0
20240704,194100,51128232,500,500,500,500,0
20240704,194000,51128232,500,500,500,500,0
20240704,193900,51128232,500,500,500,500,0
20240704,193800,51128232,500,500,500,500,0
20240704,193700,51128232,500,500,500,500,0
20240704,193600,51128232,500,500,500,500,0
20240704,193500,51128232,500,500,500,500,0
20240704,193400,51128232,500,500,500,500,0
20240704,193300,51128232,500,500,500,500,0
20240704,193200,51128232,500,500,500,500,0
20240704,193100,51128232,500,500,500,500,0
20240704,193000,51128232,500,500,500,500,0
20240704,192900,51128232,500,500,500,500,0
20240704,192800,51128232,500,500,500,500,0
20240704,192700,51128232,500,500,500,500,0
20240704,192600,51128232,500,500,500,500,0
20240704,192500,51128232,500,500,500,500,0
20240704,192400,51128232,500,500,500,500,0
20240704,192300,51128232,500,500,500,500,0
20240704,192200,51128232,500,500,500,500,0
20240704,192100,51128232,500,500,500,500,0
20240704,192000,51128232,500,500,500,500,0
20240704,191900,51128232,500,500,500,500,0
20240704,191800,51128232,500,500,500,500,0
20240704,191700,51128232,500,500,500,500,370
20240704,191600,51128232,500,500,500,500,0
20240704,191500,51128232,500,500,500,500,0
20240704,191400,51128232,500,500,500,500,0
20240704,191300,51128232,500,500,500,500,0
20240704,191200,51128232,500,500,500,500,0
20240704,191100,51128232,500,500,500,500,0
20240704,191000,51128232,500,500,500,500,0
20240704,190900,51128232,500,500,500,500,0
20240704,190800,51128232,500,500,500,500,0
20240704,190700,51128232,500,500,500,500,0
20240704,190600,51128232,500,500,500,500,0
20240704,190500,51128232,500,500,500,500,0
20240704,190400,51128232,500,500,500,500,0
20240704,190300,51128232,500,500,500,500,0
20240704,190200,51128232,500,500,500,500,0
20240704,190100,51128232,500,500,500,500,0
20240704,190000,51128232,500,500,500,500,0
20240704,185900,51128232,500,500,500,500,0
20240704,185800,51128232,500,500,500,500,0
20240704,185700,51128232,500,500,500,500,0
20240704,185600,51128232,500,500,500,500,0
20240704,185500,51128232,500,500,500,500,0
20240704,185400,51128232,500,500,500,500,0
20240704,185300,51128232,500,500,500,500,0
20240704,185200,51128232,500,500,500,500,0
20240704,185100,51128232,500,500,500,500,0
20240704,185000,51128232,500,500,500,500,0
20240704,184900,51128232,500,500,500,500,0
20240704,184800,51128232,500,500,500,500,0
20240704,184700,51128232,500,500,500,500,370
20240704,184600,51128232,500,500,500,500,0
20240704,184500,51128232,500,500,500,500,0
20240704,184400,51128232,500,500,500,500,0
20240704,184300,51128232,500,500,500,500,0
20240704,184200,51128232,500,500,500,500,0
20240704,184100,51128232,500,500,500,500,0
20240704,184000,51128232,500,500,500,500,0
20240704,183900,51128232,500,500,500,500,0
20240704,183800,51128232,500,500,500,500,0
20240704,183700,51128232,500,500,500,500,0
20240704,183600,51128232,500,500,500,500,0
20240704,183500,51128232,500,500,500,500,0
20240704,183400,51128232,500,500,500,500,0
20240704,183300,51128232,500,500,500,500,0
20240704,183200,51128232,500,500,500,500,0
20240704,183100,51128232,500,500,500,500,0
20240704,183000,51128232,500,500,500,500,0
20240704,182900,51128232,500,500,500,500,0
20240704,182800,51128232,500,500,500,500,0
20240704,182700,51128232,500,500,500,500,0
20240704,182600,51128232,500,500,500,500,0
20240704,182500,51128232,500,500,500,500,0
20240704,182400,51128232,500,500,500,500,0
20240704,182300,51128232,500,500,500,500,0
20240704,182200,51128232,500,500,500,500,0
20240704,182100,51128232,500,500,500,500,0
20240704,182000,51128232,500,500,500,500,0
20240704,181900,51128232,500,500,500,500,0
20240704,181800,51128232,500,500,500,500,0
20240704,181700,51128232,500,500,500,500,370
20240704,181600,51128232,500,500,500,500,0
20240704,181500,51128232,500,500,500,500,0
20240704,181400,51128232,500,500,500,500,0
20240704,181300,51128232,500,500,500,500,0
20240704,181200,51128232,500,500,500,500,0
20240704,181100,51128232,500,500,500,500,0
20240704,181000,51128232,500,500,500,500,0
20240704,180900,51128232,500,500,500,500,0
20240704,180800,51128232,500,500,500,500,0
20240704,180700,51128232,500,500,500,500,0
20240704,180600,51128232,500,500,500,500,0
20240704,180500,51128232,500,500,500,500,0
20240704,180400,51128232,500,500,500,500,0
20240704,180300,51128232,500,500,500,500,0
20240704,180200,51128232,500,500,500,500,0
20240704,180100,51128232,500,500,500,500,0
20240704,180000,51128232,500,500,500,500,0
20240704,175900,51128232,500,500,500,500,0
20240704,175800,51128232,500,500,500,500,0
20240704,175700,51128232,500,500,500,500,0
20240704,175600,51128232,500,500,500,500,0
20240704,175500,51128232,500,500,500,500,0
20240704,175400,51128232,500,500,500,500,0
20240704,175300,51128232,500,500,500,500,0
20240704,175200,51128232,500,500,500,500,0
20240704,175100,51128232,500,500,500,500,0
20240704,175000,51128232,500,500,500,500,0
20240704,174900,51128232,500,500,500,500,0
20240704,174800,51128232,500,500,500,500,0
20240704,174700,51128232,500,500,500,500,370
20240704,174600,51128232,500,500,500,500,0
20240704,174500,51128232,500,500,500,500,0
20240704,174400,51128232,500,500,500,500,0
20240704,174300,51128232,500,500,500,500,0
20240704,174200,51128232,500,500,500,500,0
20240704,174100,51128232,500,500,500,500,0
20240704,174000,51128232,500,500,500,500,0
20240704,173900,51128232,500,500,500,500,0
20240704,173800,51128232,500,500,500,500,0
20240704,173700,51128232,500,500,500,500,0
20240704,173600,51128232,500,500,500,500,0
20240704,173500,51128232,500,500,500,500,0
20240704,173400,51128232,500,500,500,500,0
20240704,173300,51128232,500,500,500,500,0
20240704,173200,51128232,500,500,500,500,0
20240704,173100,51128232,500,500,500,500,0
20240704,173000,51128232,500,500,500,500,0
20240704,172900,51128232,500,500,500,500,0
20240704,172800,51128232,500,500,500,500,0
20240704,172700,51128232,500,500,500,500,0
20240704,172600,51128232,500,500,500,500,0
20240704,172500,51128232,500,500,500,500,0
20240704,172400,51128232,500,500,500,500,0
20240704,172300,51128232,500,500,500,500,0
20240704,172200,51128232,500,500,500,500,0
20240704,172100,51128232,500,500,500,500,0
20240704,172000,51128232,500,500,500,500,0
20240704,171900,51128232,500,500,500,500,0
20240704,171800,51128232,500,500,500,500,0
20240704,171700,51128232,500,500,500,500,370
20240704,171600,51128232,500,500,500,500,0
20240704,171500,51128232,500,500,500,500,0
20240704,171400,51128232,500,500,500,500,0
20240704,171300,51128232,500,500,500,500,0
20240704,171200,51128232,500,500,500,500,0
20240704,171100,51128232,500,500,500,500,0
20240704,171000,51128232,500,500,500,500,0
20240704,170900,51128232,500,500,500,500,0
20240704,170800,51128232,500,500,500,500,0
20240704,170700,51128232,500,500,500,500,0
20240704,170600,51128232,500,500,500,500,0
20240704,170500,51128232,500,500,500,500,0
20240704,170400,51128232,500,500,500,500,0
20240704,170300,51128232,500,500,500,500,0
20240704,170200,51128232,500,500,500,500,0
20240704,170100,51128232,500,500,500,500,0
20240704,170000,51128232,500,500,500,500,0
20240704,165900,51128232,500,500,500,500,0
20240704,165800,51128232,500,500,500,500,0
20240704,165700,51128232,500,500,500,500,0
20240704,165600,51128232,500,500,500,500,0
20240704,165500,51128232,500,500,500,500,0
20240704,165400,51128232,500,500,500,500,0
20240704,165300,51128232,500,500,500,500,0
20240704,165200,51128232,500,500,500,500,0
20240704,165100,51128232,500,500,500,500,0
20240704,165000,51128232,500,500,500,500,0
20240704,164900,51128232,500,500,500,500,0
20240704,164800,51128232,500,500,500,500,0
20240704,164700,51128232,500,500,500,500,370
20240704,164600,51128232,500,500,500,500,0
20240704,164500,51128232,500,500,500,500,0
20240704,164400,51128232,500,500,500,500,0
20240704,164300,51128232,500,500,500,500,0
20240704,164200,51128232,500,500,500,500,0
20240704,164100,51128232,500,500,500,500,0
20240704,164000,51128232,500,500,500,500,0
20240704,163900,51128232,500,500,500,500,0
20240704,163800,51128232,500,500,500,500,0
20240704,163700,51128232,500,500,500,500,0
20240704,163600,51128232,500,500,500,500,0
20240704,163500,51128232,500,500,500,500,0
20240704,163400,51128232,500,500,500,500,0
20240704,163300,51128232,500,500,500,500,0
20240704,163200,51128232,500,500,500,500,0
20240704,163100,51128232,500,500,500,500,0
20240704,163000,51128232,500,500,500,500,0
20240704,162900,51128232,500,500,500,500,0
20240704,162800,51128232,500,500,500,500,0
20240704,162700,51128232,500,500,500,500,0
20240704,162600,51128232,500,500,500,500,0
20240704,162500,51128232,500,500,500,500,0
20240704,162400,51128232,500,500,500,500,0
20240704,162300,51128232,500,500,500,500,0
20240704,162200,51128232,500,500,500,500,0
20240704,162100,51128232,500,500,500,500,0
20240704,162000,51128232,500,500,500,500,0
20240704,161900,51128232,500,500,500,500,0
20240704,161800,51128232,500,500,500,500,0
20240704,161700,51128232,500,500,500,500,370
20240704,161600,51128232,500,500,500,500,0
20240704,161500,51128232,500,500,500,500,0
20240704,161400,51128232,500,500,500,500,0
20240704,161300,51128232,500,500,500,500,0
20240704,161200,51128232,500,500,500,500,0
20240704,161100,51128232,500,500,500,500,0
20240704,161000,51128232,500,500,500,500,0
20240704,160900,51128232,500,500,500,500,0
20240704,160800,51128232,500,500,500,500,0
20240704,160700,51128232,500,500,500,500,0
20240704,160600,51128232,500,500,500,500,0
20240704,160500,51128232,500,500,500,500,0
20240704,160400,51128232,500,500,500,500,0
20240704,160300,51128232,500,500,500,500,0
20240704,160200,51128232,500,500,500,500,0
20240704,160100,51128232,500,500,500,500,0
20240704,160000,51128232,500,500,500,500,0
20240704,155900,51128232,500,500,500,500,0
20240704,155800,51128232,500,500,500,500,0
20240704,155700,51128232,500,500,500,500,0
20240704,155600,51128232,500,500,500,500,0
20240704,155500,51128232,500,500,500,500,0
20240704,155400,51128232,500,500,500,500,0
20240704,155300,51128232,500,500,500,500,0
20240704,155200,51128232,500,500,500,500,0
20240704,155100,51128232,500,500,500,500,0
20240704,155000,51128232,500,500,500,500,0
20240704,154900,51128232,500,500,500,500,0
20240704,154800,51128232,500,500,500,500,0
20240704,154700,51128232,500,500,500,500,370
20240704,154600,51128232,500,500,500,500,0
20240704,154500,51128232,500,500,500,500,0
20240704,154400,51128232,500,500,500,500,0
20240704,154300,51128232,500,500,500,500,0
20240704,154200,51128232,500,500,500,500,0
20240704,154100,51128232,500,500,500,500,0
20240704,154000,51128232,500,500,500,500,0
20240704,153900,51128232,500,500,500,500,0
20240704,153800,51128232,500,500,500,500,0
20240704,153700,51128232,500,500,500,500,0
20240704,153600,51128232,500,500,500,500,0
20240704,153500,51128232,500,500,500,500,0
20240704,153400,51128232,500,500,500,500,0
20240704,153300,51128232,500,500,500,500,0
20240704,153200,51128232,500,500,500,500,0
20240704,153100,51128232,500,500,500,500,0
20240704,153000,51128232,500,500,500,500,370
20240704,152900,50943232,499,499,499,499,0
20240704,152800,50943232,499,499,499,499,0
20240704,152700,50943232,499,499,499,499,0
20240704,152600,50943232,499,499,499,499,0
20240704,152500,50943232,499,499,499,499,0
20240704,152400,50943232,499,499,499,499,0
20240704,152300,50943232,499,499,499,499,0
20240704,152200,50943232,499,499,499,499,0
20240704,152100,50943232,499,499,499,499,0
20240704,152000,50943232,499,499,499,499,0
20240704,151900,50943232,499,500,500,499,99
20240704,151800,50893782,500,500,500,500,1002
20240704,151700,50392782,500,500,500,500,6
20240704,151600,50389782,500,500,500,500,66
20240704,151500,50356782,500,500,500,500,0
20240704,151400,50356782,500,500,500,500,0
20240704,151300,50356782,500,500,500,500,75
20240704,151200,50319282,499,499,499,499,0
20240704,151100,50319282,499,499,499,499,1123
20240704,151000,49758905,498,497,498,497,157
20240704,150900,49680741,495,495,495,495,0
20240704,150800,49680741,495,495,495,495,0
20240704,150700,49680741,495,495,495,495,0
20240704,150600,49680741,495,495,495,495,0
20240704,150500,49680741,495,495,495,495,0
20240704,150400,49680741,495,495,495,495,393
20240704,150300,49486206,495,495,495,495,107
20240704,150200,49433241,494,494,494,494,23
20240704,150100,49421879,494,494,494,494,2000
20240704,150000,48433879,495,495,495,495,0
20240704,145900,48433879,495,495,495,495,0
20240704,145800,48433879,495,495,495,495,0
20240704,145700,48433879,495,495,495,495,0
20240704,145600,48433879,495,495,495,495,0
20240704,145500,48433879,495,495,495,495,0
20240704,145400,48433879,495,495,495,495,0
20240704,145300,48433879,495,495,495,495,1118
20240704,145200,47880469,495,495,495,495,0
20240704,145100,47880469,495,495,495,495,0
20240704,145000,47880469,495,495,495,495,0
20240704,144900,47880469,495,495,495,495,0
20240704,144800,47880469,495,495,495,495,0
20240704,144700,47880469,495,495,495,495,0
20240704,144600,47880469,495,494,495,494,2000
20240704,144500,46891795,494,494,494,494,12
20240704,144400,46885867,494,494,494,494,0
20240704,144300,46885867,494,494,494,494,0
20240704,144200,46885867,494,494,494,494,0
20240704,144100,46885867,494,494,494,494,0
20240704,144000,46885867,494,494,494,494,6
20240704,143900,46882903,494,494,494,494,100
20240704,143800,46833503,494,494,494,494,800
20240704,143700,46438303,494,494,494,494,107
20240704,143600,46385445,492,492,492,492,0
20240704,143500,46385445,492,492,492,492,2000
20240704,143400,45401445,492,492,492,492,0
20240704,143300,45401445,492,492,492,492,0
20240704,143200,45401445,492,492,492,492,1000
20240704,143100,44909445,493,493,493,493,1628
20240704,143000,44106841,493,495,495,493,385
20240704,142900,43916976,495,495,495,495,0
20240704,142800,43916976,495,495,495,495,2
20240704,142700,43915986,495,495,495,495,0
20240704,142600,43915986,495,495,495,495,0
20240704,142500,43915986,495,495,495,495,0
20240704,142400,43915986,495,495,495,495,0
20240704,142300,43915986,495,495,495,495,6
20240704,142200,43913016,495,495,495,495,1
20240704,142100,43912521,495,495,495,495,100
20240704,142000,43863021,494,494,494,494,0
20240704,141900,43863021,494,494,494,494,0
20240704,141800,43863021,494,494,494,494,295
20240704,141700,43717291,494,494,494,494,0
20240704,141600,43717291,494,494,494,494,51
20240704,141500,43692097,495,495,495,495,414
20240704,141400,43487167,495,495,495,495,0
20240704,141300,43487167,495,495,495,495,0
20240704,141200,43487167,495,495,495,495,1089
20240704,141100,42948112,495,495,495,495,0
20240704,141000,42948112,495,495,495,495,0
20240704,140900,42948112,495,495,495,495,7
20240704,140800,42944647,495,495,495,495,2
20240704,140700,42943657,495,495,495,495,114
20240704,140600,42887227,495,495,495,495,4
20240704,140500,42885247,493,493,493,493,80
20240704,140400,42845807,495,495,495,495,0
20240704,140300,42845807,495,495,495,495,1
20240704,140200,42845312,495,495,495,495,6
20240704,140100,42842342,495,495,495,495,6
20240704,140000,42839372,495,495,495,495,2
20240704,135900,42838382,494,494,494,494,0
20240704,135800,42838382,494,494,494,494,0
20240704,135700,42838382,494,494,494,494,0
20240704,135600,42838382,494,494,494,494,0
20240704,135500,42838382,494,494,494,494,46
20240704,135400,42815658,493,493,493,493,0
20240704,135300,42815658,493,493,493,493,0
20240704,135200,42815658,493,493,493,493,75
20240704,135100,42778683,493,493,493,493,0
20240704,135000,42778683,493,493,494,493,1201
20240704,134900,42186589,494,494,494,494,353
20240704,134800,42012207,495,495,495,495,1
20240704,134700,42011712,495,495,495,495,0
20240704,134600,42011712,495,495,495,495,0
20240704,134500,42011712,495,495,495,495,0
20240704,134400,42011712,495,495,495,495,0
20240704,134300,42011712,495,495,495,495,0
20240704,134200,42011712,495,495,495,495,0
20240704,134100,42011712,495,495,495,495,1
20240704,134000,42011217,495,495,495,495,0
20240704,133900,42011217,495,495,495,495,0
20240704,133800,42011217,495,495,495,495,236
20240704,133700,41894397,495,495,495,495,11
20240704,133600,41888952,495,495,495,495,0
20240704,133500,41888952,495,495,495,495,2
20240704,133400,41887962,495,495,495,495,10
20240704,133300,41883012,495,495,495,495,0
20240704,133200,41883012,495,495,495,495,0
20240704,133100,41883012,495,495,495,495,6
20240704,133000,41880042,494,494,494,494,0
20240704,132900,41880042,494,494,494,494,0
20240704,132800,41880042,494,494,494,494,0
20240704,132700,41880042,494,497,499,494,2003
20240704,132600,40886790,496,496,496,496,0
20240704,132500,40886790,496,496,496,496,988
20240704,132400,40396742,496,496,496,496,2576
20240704,132300,39119046,496,496,496,496,3000
20240704,132200,37631046,496,496,496,496,205
20240704,132100,37529366,496,496,496,496,1110
20240704,132000,36978806,495,495,495,495,0
20240704,131900,36978806,495,495,495,495,134
20240704,131800,36912476,494,494,494,494,424
20240704,131700,36703020,493,493,493,493,379
20240704,131600,36516173,492,492,492,492,0
20240704,131500,36516173,492,492,492,492,0
20240704,131400,36516173,492,492,492,492,0
20240704,131300,36516173,492,493,493,492,343
20240704,131200,36347406,493,495,495,493,1440
20240704,131100,35636500,496,496,496,496,0
20240704,131000,35636500,496,496,496,496,1
20240704,130900,35636004,496,496,496,496,16
20240704,130800,35628068,496,496,496,496,0
20240704,130700,35628068,496,496,496,496,15
20240704,130600,35620628,496,496,496,496,0
20240704,130500,35620628,496,496,496,496,0
20240704,130400,35620628,496,496,496,496,0
20240704,130300,35620628,496,496,496,496,0
20240704,130200,35620628,496,496,496,496,0
20240704,130100,35620628,496,496,496,496,0
20240704,130000,35620628,496,496,496,496,595
20240704,125900,35325508,497,497,497,497,2
20240704,125800,35324514,497,497,497,497,0
20240704,125700,35324514,497,497,497,497,70
20240704,125600,35289724,498,498,498,498,0
20240704,125500,35289724,498,498,498,498,0
20240704,125400,35289724,498,498,498,498,0
20240704,125300,35289724,498,498,498,498,0
20240704,125200,35289724,498,498,498,498,0
20240704,125100,35289724,498,498,498,498,15
20240704,125000,35282254,499,499,499,499,0
20240704,124900,35282254,499,499,499,499,6
20240704,124800,35279260,499,499,499,499,327
20240704,124700,35116087,499,499,499,499,0
20240704,124600,35116087,499,499,499,499,1000
20240704,124500,34617087,499,499,499,499,500
20240704,124400,34367587,499,499,499,499,0
20240704,124300,34367587,499,499,499,499,0
20240704,124200,34367587,499,499,499,499,0
20240704,124100,34367587,499,499,499,499,1000
20240704,124000,33868587,499,499,499,499,0
20240704,123900,33868587,499,499,499,499,0
20240704,123800,33868587,499,499,499,499,0
20240704,123700,33868587,499,499,499,499,0
20240704,123600,33868587,499,499,499,499,8
20240704,123500,33864595,499,499,499,499,0
20240704,123400,33864595,499,499,499,499,0
20240704,123300,33864595,499,499,499,499,0
20240704,123200,33864595,499,499,499,499,0
20240704,123100,33864595,499,499,499,499,1
20240704,123000,33864096,499,499,499,499,1
20240704,122900,33863597,499,499,499,499,0
20240704,122800,33863597,499,497,499,497,97
20240704,122700,33815266,494,494,494,494,0
20240704,122600,33815266,494,494,494,494,0
20240704,122500,33815266,494,494,494,494,0
20240704,122400,33815266,494,494,494,494,0
20240704,122300,33815266,494,494,494,494,0
20240704,122200,33815266,494,494,494,494,0
20240704,122100,33815266,494,494,494,494,3
20240704,122000,33813784,493,493,493,493,0
20240704,121900,33813784,493,494,494,493,5847
20240704,121800,30928847,492,492,492,492,0
20240704,121700,30928847,492,492,492,492,0
20240704,121600,30928847,492,499,499,492,1024
20240704,121500,30424178,499,499,499,499,0
20240704,121400,30424178,499,499,499,499,58
20240704,121300,30395236,500,501,501,500,1003
20240704,121200,29893735,500,500,500,500,0
20240704,121100,29893735,500,500,500,500,0
20240704,121000,29893735,500,500,500,500,0
20240704,120900,29893735,500,500,500,500,0
20240704,120800,29893735,500,500,500,500,0
20240704,120700,29893735,500,500,500,500,0
20240704,120600,29893735,500,500,500,500,0
20240704,120500,29893735,500,500,500,500,0
20240704,120400,29893735,500,500,500,500,26
20240704,120300,29880735,501,501,501,501,0
20240704,120200,29880735,501,501,501,501,0
20240704,120100,29880735,501,501,501,501,0
20240704,120000,29880735,501,502,504,501,213
20240704,115900,29773623,502,502,502,502,0
20240704,115800,29773623,502,502,502,502,0
20240704,115700,29773623,502,502,502,502,0
20240704,115600,29773623,502,501,502,501,5464
20240704,115500,27034659,496,495,500,495,771
20240704,115400,26651783,500,498,500,493,1115
20240704,115300,26097088,497,495,497,495,5238
20240704,115200,23498237,494,494,494,494,473
20240704,115100,23264575,494,494,494,494,13
20240704,115000,23258153,494,494,494,494,0
20240704,114900,23258153,494,494,494,494,0
20240704,114800,23258153,494,494,494,494,0
20240704,114700,23258153,494,494,494,494,0
20240704,114600,23258153,494,493,494,493,2466
20240704,114500,22042412,491,491,491,491,0
20240704,114400,22042412,491,491,491,491,0
20240704,114300,22042412,491,491,491,491,0
20240704,114200,22042412,491,491,491,491,0
20240704,114100,22042412,491,491,491,491,0
20240704,114000,22042412,491,491,491,491,6
20240704,113900,22039466,491,491,491,491,0
20240704,113800,22039466,491,491,491,491,0
20240704,113700,22039466,491,491,491,491,0
20240704,113600,22039466,491,491,491,491,0
20240704,113500,22039466,491,491,491,491,1000
20240704,113400,21548466,491,491,491,491,0
20240704,113300,21548466,491,491,491,491,0
20240704,113200,21548466,491,491,491,491,0
20240704,113100,21548466,491,491,491,491,0
20240704,113000,21548466,491,491,491,491,831
20240704,112900,21140445,491,491,491,491,3500
20240704,112800,19421945,492,492,492,492,50
20240704,112700,19397345,492,492,492,492,50
20240704,112600,19372745,492,492,492,492,127
20240704,112500,19310261,493,494,494,492,575
20240704,112400,19027280,494,494,494,494,0
20240704,112300,19027280,494,494,494,494,90
20240704,112200,18982820,494,494,494,494,400
20240704,112100,18785220,494,494,494,494,951
20240704,112000,18315426,492,492,492,492,0
20240704,111900,18315426,492,492,492,492,0
20240704,111800,18315426,492,495,495,492,600
20240704,111700,18019068,495,495,495,495,0
20240704,111600,18019068,495,495,495,495,0
20240704,111500,18019068,495,495,495,495,0
20240704,111400,18019068,495,495,495,495,0
20240704,111300,18019068,495,495,495,495,85
20240704,111200,17976993,491,491,491,491,0
20240704,111100,17976993,491,495,495,491,2407
20240704,111000,16792949,495,495,495,495,0
20240704,110900,16792949,495,495,495,495,0
20240704,110800,16792949,495,495,495,495,0
20240704,110700,16792949,495,495,495,495,0
20240704,110600,16792949,495,495,495,495,0
20240704,110500,16792949,495,495,495,495,100
20240704,110400,16743449,496,496,496,496,554
20240704,110300,16468665,497,497,497,497,0
20240704,110200,16468665,497,497,497,497,1
20240704,110100,16468168,496,496,496,496,0
20240704,110000,16468168,496,496,496,496,0
20240704,105900,16468168,496,496,496,496,1
20240704,105800,16467672,497,497,497,497,0
20240704,105700,16467672,497,497,497,497,0
20240704,105600,16467672,497,497,497,497,0
20240704,105500,16467672,497,497,497,497,0
20240704,105400,16467672,497,497,497,497,0
20240704,105300,16467672,497,497,497,497,0
20240704,105200,16467672,497,497,497,497,0
20240704,105100,16467672,497,497,497,497,0
20240704,105000,16467672,497,497,497,497,0
20240704,104900,16467672,497,497,497,497,10
20240704,104800,16462702,497,497,497,497,11
20240704,104700,16457235,497,497,497,497,0
20240704,104600,16457235,497,497,497,497,0
20240704,104500,16457235,497,497,497,497,0
20240704,104400,16457235,497,497,497,497,0
20240704,104300,16457235,497,497,497,497,0
20240704,104200,16457235,497,497,497,497,0
20240704,104100,16457235,497,497,497,497,2
20240704,104000,16456241,497,497,497,497,1
20240704,103900,16455744,497,497,497,497,368
20240704,103800,16272848,497,497,497,497,0
20240704,103700,16272848,497,497,497,497,0
20240704,103600,16272848,497,497,497,497,30
20240704,103500,16257938,497,497,497,497,20
20240704,103400,16247998,496,496,496,496,0
20240704,103300,16247998,496,496,496,496,285
20240704,103200,16106638,496,496,496,496,436
20240704,103100,15890382,496,496,496,495,920
20240704,103000,15434562,496,497,497,496,401
20240704,102900,15235665,496,497,497,490,3951
20240704,102800,13292274,497,497,497,497,0
20240704,102700,13292274,497,497,497,497,0
20240704,102600,13292274,497,497,497,497,55
20240704,102500,13264939,497,497,497,497,71
20240704,102400,13229652,494,498,498,494,5000
20240704,102300,10747936,499,499,499,499,0
20240704,102200,10747936,499,499,499,499,0
20240704,102100,10747936,499,499,499,499,0
20240704,102000,10747936,499,499,499,499,0
20240704,101900,10747936,499,499,499,499,0
20240704,101800,10747936,499,499,499,499,0
20240704,101700,10747936,499,499,499,499,0
20240704,101600,10747936,499,499,499,499,700
20240704,101500,10398636,499,499,499,499,5
20240704,101400,10396141,498,498,498,498,0
20240704,101300,10396141,498,498,498,498,56
20240704,101200,10368253,498,498,498,498,0
20240704,101100,10368253,498,498,498,498,0
20240704,101000,10368253,498,498,498,498,100
20240704,100900,10318453,498,498,498,498,0
20240704,100800,10318453,498,498,498,498,0
20240704,100700,10318453,498,498,498,498,200
20240704,100600,10218853,498,498,498,498,0
20240704,100500,10218853,498,498,498,498,0
20240704,100400,10218853,498,498,498,498,0
20240704,100300,10218853,498,498,498,498,0
20240704,100200,10218853,498,498,498,498,100
20240704,100100,10169053,498,498,498,498,0
20240704,100000,10169053,498,498,498,498,100
20240704,095900,10119253,499,499,499,499,11
20240704,095800,10113764,499,499,499,499,0
20240704,095700,10113764,499,499,499,499,11
20240704,095600,10108275,499,499,499,499,2
20240704,095500,10107277,499,499,499,499,0
20240704,095400,10107277,499,499,499,499,2
20240704,095300,10106279,499,499,499,499,0
20240704,095200,10106279,499,499,499,499,5
20240704,095100,10103784,499,499,499,499,61
20240704,095000,10073345,499,499,499,499,0
20240704,094900,10073345,499,499,499,499,0
20240704,094800,10073345,499,499,499,499,0
20240704,094700,10073345,499,499,499,499,0
20240704,094600,10073345,499,499,499,499,0
20240704,094500,10073345,499,499,499,499,16
20240704,094400,10065361,499,499,499,499,776
20240704,094300,9678137,498,498,498,498,70
20240704,094200,9643277,499,499,499,499,0
20240704,094100,9643277,499,499,499,499,0
20240704,094000,9643277,499,499,499,499,60
20240704,093900,9613337,499,499,499,499,0
20240704,093800,9613337,499,499,499,499,281
20240704,093700,9473118,499,499,499,499,100
20240704,093600,9423218,499,499,499,499,0
20240704,093500,9423218,499,499,499,499,0
20240704,093400,9423218,499,499,499,499,1
20240704,093300,9422719,499,500,500,499,1073
20240704,093200,8886283,500,500,500,500,0
20240704,093100,8886283,500,501,501,500,19
20240704,093000,8876782,501,501,501,501,100
20240704,092900,8826682,502,502,502,502,0
20240704,092800,8826682,502,502,502,502,0
20240704,092700,8826682,502,502,502,502,2
20240704,092600,8825678,502,502,502,502,0
20240704,092500,8825678,502,502,502,502,0
20240704,092400,8825678,502,502,502,502,973
20240704,092300,8337232,502,502,502,502,1
20240704,092200,8336730,499,499,499,499,980
20240704,092100,7847710,499,499,499,499,0
20240704,092000,7847710,499,499,499,499,0
20240704,091900,7847710,499,499,499,499,0
20240704,091800,7847710,499,500,500,499,228
20240704,091700,7733726,501,501,501,501,0
20240704,091600,7733726,501,501,501,501,6
20240704,091500,7730720,501,501,501,501,11
20240704,091400,7725209,500,500,500,500,0
20240704,091300,7725209,500,500,500,500,7
20240704,091200,7721709,499,499,499,499,111
20240704,091100,7666320,498,498,498,498,0
20240704,091000,7666320,498,500,500,498,262
20240704,090900,7535610,500,500,500,500,100
20240704,090800,7485610,498,501,501,498,1514
20240704,090700,6729975,498,498,498,498,0
20240704,090600,6729975,498,498,498,498,0
20240704,090500,6729975,498,499,499,498,1326
20240704,090400,6069612,498,501,501,498,249
20240704,090300,5945217,498,501,501,498,2000
20240704,090200,4947298,505,500,505,500,4569
20240704,090100,2650862,500,500,500,500,0
20240704,090000,2650862,500,502,502,500,5296