stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,204800,202334981,512,512,512,512,7061
20240709,204700,202334981,512,512,512,512,0
20240709,204600,202334981,512,512,512,512,0
20240709,204500,202334981,512,512,512,512,0
20240709,204400,202334981,512,512,512,512,0
20240709,204300,202334981,512,512,512,512,0
20240709,204200,202334981,512,512,512,512,0
20240709,204100,202334981,512,512,512,512,0
20240709,204000,202334981,512,512,512,512,0
20240709,203900,202334981,512,512,512,512,0
20240709,203800,202334981,512,512,512,512,0
20240709,203700,202334981,512,512,512,512,0
20240709,203600,202334981,512,512,512,512,0
20240709,203500,202334981,512,512,512,512,0
20240709,203400,202334981,512,512,512,512,0
20240709,203300,202334981,512,512,512,512,0
20240709,203200,202334981,512,512,512,512,0
20240709,203100,202334981,512,512,512,512,0
20240709,203000,202334981,512,512,512,512,0
20240709,202900,202334981,512,512,512,512,0
20240709,202800,202334981,512,512,512,512,0
20240709,202700,202334981,512,512,512,512,0
20240709,202600,202334981,512,512,512,512,0
20240709,202500,202334981,512,512,512,512,0
20240709,202400,202334981,512,512,512,512,0
20240709,202300,202334981,512,512,512,512,0
20240709,202200,202334981,512,512,512,512,0
20240709,202100,202334981,512,512,512,512,0
20240709,202000,202334981,512,512,512,512,0
20240709,201900,202334981,512,512,512,512,0
20240709,201800,202334981,512,512,512,512,7061
20240709,201700,202334981,512,512,512,512,0
20240709,201600,202334981,512,512,512,512,0
20240709,201500,202334981,512,512,512,512,0
20240709,201400,202334981,512,512,512,512,0
20240709,201300,202334981,512,512,512,512,0
20240709,201200,202334981,512,512,512,512,0
20240709,201100,202334981,512,512,512,512,0
20240709,201000,202334981,512,512,512,512,0
20240709,200900,202334981,512,512,512,512,0
20240709,200800,202334981,512,512,512,512,0
20240709,200700,202334981,512,512,512,512,0
20240709,200600,202334981,512,512,512,512,0
20240709,200500,202334981,512,512,512,512,0
20240709,200400,202334981,512,512,512,512,0
20240709,200300,202334981,512,512,512,512,0
20240709,200200,202334981,512,512,512,512,0
20240709,200100,202334981,512,512,512,512,0
20240709,200000,202334981,512,512,512,512,0
20240709,195900,202334981,512,512,512,512,0
20240709,195800,202334981,512,512,512,512,0
20240709,195700,202334981,512,512,512,512,0
20240709,195600,202334981,512,512,512,512,0
20240709,195500,202334981,512,512,512,512,0
20240709,195400,202334981,512,512,512,512,0
20240709,195300,202334981,512,512,512,512,0
20240709,195200,202334981,512,512,512,512,0
20240709,195100,202334981,512,512,512,512,0
20240709,195000,202334981,512,512,512,512,0
20240709,194900,202334981,512,512,512,512,0
20240709,194800,202334981,512,512,512,512,7061
20240709,194700,202334981,512,512,512,512,0
20240709,194600,202334981,512,512,512,512,0
20240709,194500,202334981,512,512,512,512,0
20240709,194400,202334981,512,512,512,512,0
20240709,194300,202334981,512,512,512,512,0
20240709,194200,202334981,512,512,512,512,0
20240709,194100,202334981,512,512,512,512,0
20240709,194000,202334981,512,512,512,512,0
20240709,193900,202334981,512,512,512,512,0
20240709,193800,202334981,512,512,512,512,0
20240709,193700,202334981,512,512,512,512,0
20240709,193600,202334981,512,512,512,512,0
20240709,193500,202334981,512,512,512,512,0
20240709,193400,202334981,512,512,512,512,0
20240709,193300,202334981,512,512,512,512,0
20240709,193200,202334981,512,512,512,512,0
20240709,193100,202334981,512,512,512,512,0
20240709,193000,202334981,512,512,512,512,0
20240709,192900,202334981,512,512,512,512,0
20240709,192800,202334981,512,512,512,512,0
20240709,192700,202334981,512,512,512,512,0
20240709,192600,202334981,512,512,512,512,0
20240709,192500,202334981,512,512,512,512,0
20240709,192400,202334981,512,512,512,512,0
20240709,192300,202334981,512,512,512,512,0
20240709,192200,202334981,512,512,512,512,0
20240709,192100,202334981,512,512,512,512,0
20240709,192000,202334981,512,512,512,512,0
20240709,191900,202334981,512,512,512,512,0
20240709,191800,202334981,512,512,512,512,7061
20240709,191700,202334981,512,512,512,512,0
20240709,191600,202334981,512,512,512,512,0
20240709,191500,202334981,512,512,512,512,0
20240709,191400,202334981,512,512,512,512,0
20240709,191300,202334981,512,512,512,512,0
20240709,191200,202334981,512,512,512,512,0
20240709,191100,202334981,512,512,512,512,0
20240709,191000,202334981,512,512,512,512,0
20240709,190900,202334981,512,512,512,512,0
20240709,190800,202334981,512,512,512,512,0
20240709,190700,202334981,512,512,512,512,0
20240709,190600,202334981,512,512,512,512,0
20240709,190500,202334981,512,512,512,512,0
20240709,190400,202334981,512,512,512,512,0
20240709,190300,202334981,512,512,512,512,0
20240709,190200,202334981,512,512,512,512,0
20240709,190100,202334981,512,512,512,512,0
20240709,190000,202334981,512,512,512,512,0
20240709,185900,202334981,512,512,512,512,0
20240709,185800,202334981,512,512,512,512,0
20240709,185700,202334981,512,512,512,512,0
20240709,185600,202334981,512,512,512,512,0
20240709,185500,202334981,512,512,512,512,0
20240709,185400,202334981,512,512,512,512,0
20240709,185300,202334981,512,512,512,512,0
20240709,185200,202334981,512,512,512,512,0
20240709,185100,202334981,512,512,512,512,0
20240709,185000,202334981,512,512,512,512,0
20240709,184900,202334981,512,512,512,512,0
20240709,184800,202334981,512,512,512,512,7061
20240709,184700,202334981,512,512,512,512,0
20240709,184600,202334981,512,512,512,512,0
20240709,184500,202334981,512,512,512,512,0
20240709,184400,202334981,512,512,512,512,0
20240709,184300,202334981,512,512,512,512,0
20240709,184200,202334981,512,512,512,512,0
20240709,184100,202334981,512,512,512,512,0
20240709,184000,202334981,512,512,512,512,0
20240709,183900,202334981,512,512,512,512,0
20240709,183800,202334981,512,512,512,512,0
20240709,183700,202334981,512,512,512,512,0
20240709,183600,202334981,512,512,512,512,0
20240709,183500,202334981,512,512,512,512,0
20240709,183400,202334981,512,512,512,512,0
20240709,183300,202334981,512,512,512,512,0
20240709,183200,202334981,512,512,512,512,0
20240709,183100,202334981,512,512,512,512,0
20240709,183000,202334981,512,512,512,512,0
20240709,182900,202334981,512,512,512,512,0
20240709,182800,202334981,512,512,512,512,0
20240709,182700,202334981,512,512,512,512,0
20240709,182600,202334981,512,512,512,512,0
20240709,182500,202334981,512,512,512,512,0
20240709,182400,202334981,512,512,512,512,0
20240709,182300,202334981,512,512,512,512,0
20240709,182200,202334981,512,512,512,512,0
20240709,182100,202334981,512,512,512,512,0
20240709,182000,202334981,512,512,512,512,0
20240709,181900,202334981,512,512,512,512,0
20240709,181800,202334981,512,512,512,512,7061
20240709,181700,202334981,512,512,512,512,0
20240709,181600,202334981,512,512,512,512,0
20240709,181500,202334981,512,512,512,512,0
20240709,181400,202334981,512,512,512,512,0
20240709,181300,202334981,512,512,512,512,0
20240709,181200,202334981,512,512,512,512,0
20240709,181100,202334981,512,512,512,512,0
20240709,181000,202334981,512,512,512,512,0
20240709,180900,202334981,512,512,512,512,0
20240709,180800,202334981,512,512,512,512,0
20240709,180700,202334981,512,512,512,512,0
20240709,180600,202334981,512,512,512,512,0
20240709,180500,202334981,512,512,512,512,0
20240709,180400,202334981,512,512,512,512,0
20240709,180300,202334981,512,512,512,512,0
20240709,180200,202334981,512,512,512,512,0
20240709,180100,202334981,512,512,512,512,0
20240709,180000,202334981,512,512,512,512,0
20240709,175900,202334981,512,512,512,512,0
20240709,175800,202334981,512,512,512,512,0
20240709,175700,202334981,512,512,512,512,0
20240709,175600,202334981,512,512,512,512,0
20240709,175500,202334981,512,512,512,512,0
20240709,175400,202334981,512,512,512,512,0
20240709,175300,202334981,512,512,512,512,0
20240709,175200,202334981,512,512,512,512,0
20240709,175100,202334981,512,512,512,512,0
20240709,175000,202334981,512,512,512,512,0
20240709,174900,202334981,512,512,512,512,0
20240709,174800,202334981,512,512,512,512,7061
20240709,174700,202334981,512,512,512,512,0
20240709,174600,202334981,512,512,512,512,0
20240709,174500,202334981,512,512,512,512,0
20240709,174400,202334981,512,512,512,512,0
20240709,174300,202334981,512,512,512,512,0
20240709,174200,202334981,512,512,512,512,0
20240709,174100,202334981,512,512,512,512,0
20240709,174000,202334981,512,512,512,512,0
20240709,173900,202334981,512,512,512,512,0
20240709,173800,202334981,512,512,512,512,0
20240709,173700,202334981,512,512,512,512,0
20240709,173600,202334981,512,512,512,512,0
20240709,173500,202334981,512,512,512,512,0
20240709,173400,202334981,512,512,512,512,0
20240709,173300,202334981,512,512,512,512,0
20240709,173200,202334981,512,512,512,512,0
20240709,173100,202334981,512,512,512,512,0
20240709,173000,202334981,512,512,512,512,0
20240709,172900,202334981,512,512,512,512,0
20240709,172800,202334981,512,512,512,512,0
20240709,172700,202334981,512,512,512,512,0
20240709,172600,202334981,512,512,512,512,0
20240709,172500,202334981,512,512,512,512,0
20240709,172400,202334981,512,512,512,512,0
20240709,172300,202334981,512,512,512,512,0
20240709,172200,202334981,512,512,512,512,0
20240709,172100,202334981,512,512,512,512,0
20240709,172000,202334981,512,512,512,512,0
20240709,171900,202334981,512,512,512,512,0
20240709,171800,202334981,512,512,512,512,7061
20240709,171700,202334981,512,512,512,512,0
20240709,171600,202334981,512,512,512,512,0
20240709,171500,202334981,512,512,512,512,0
20240709,171400,202334981,512,512,512,512,0
20240709,171300,202334981,512,512,512,512,0
20240709,171200,202334981,512,512,512,512,0
20240709,171100,202334981,512,512,512,512,0
20240709,171000,202334981,512,512,512,512,0
20240709,170900,202334981,512,512,512,512,0
20240709,170800,202334981,512,512,512,512,0
20240709,170700,202334981,512,512,512,512,0
20240709,170600,202334981,512,512,512,512,0
20240709,170500,202334981,512,512,512,512,0
20240709,170400,202334981,512,512,512,512,0
20240709,170300,202334981,512,512,512,512,0
20240709,170200,202334981,512,512,512,512,0
20240709,170100,202334981,512,512,512,512,0
20240709,170000,202334981,512,512,512,512,0
20240709,165900,202334981,512,512,512,512,0
20240709,165800,202334981,512,512,512,512,0
20240709,165700,202334981,512,512,512,512,0
20240709,165600,202334981,512,512,512,512,0
20240709,165500,202334981,512,512,512,512,0
20240709,165400,202334981,512,512,512,512,0
20240709,165300,202334981,512,512,512,512,0
20240709,165200,202334981,512,512,512,512,0
20240709,165100,202334981,512,512,512,512,0
20240709,165000,202334981,512,512,512,512,0
20240709,164900,202334981,512,512,512,512,0
20240709,164800,202334981,512,512,512,512,7061
20240709,164700,202334981,512,512,512,512,0
20240709,164600,202334981,512,512,512,512,0
20240709,164500,202334981,512,512,512,512,0
20240709,164400,202334981,512,512,512,512,0
20240709,164300,202334981,512,512,512,512,0
20240709,164200,202334981,512,512,512,512,0
20240709,164100,202334981,512,512,512,512,0
20240709,164000,202334981,512,512,512,512,0
20240709,163900,202334981,512,512,512,512,0
20240709,163800,202334981,512,512,512,512,0
20240709,163700,202334981,512,512,512,512,0
20240709,163600,202334981,512,512,512,512,0
20240709,163500,202334981,512,512,512,512,0
20240709,163400,202334981,512,512,512,512,0
20240709,163300,202334981,512,512,512,512,0
20240709,163200,202334981,512,512,512,512,0
20240709,163100,202334981,512,512,512,512,0
20240709,163000,202334981,512,512,512,512,0
20240709,162900,202334981,512,512,512,512,0
20240709,162800,202334981,512,512,512,512,0
20240709,162700,202334981,512,512,512,512,0
20240709,162600,202334981,512,512,512,512,0
20240709,162500,202334981,512,512,512,512,0
20240709,162400,202334981,512,512,512,512,0
20240709,162300,202334981,512,512,512,512,0
20240709,162200,202334981,512,512,512,512,0
20240709,162100,202334981,512,512,512,512,0
20240709,162000,202334981,512,512,512,512,0
20240709,161900,202334981,512,512,512,512,0
20240709,161800,202334981,512,512,512,512,7061
20240709,161700,202334981,512,512,512,512,0
20240709,161600,202334981,512,512,512,512,0
20240709,161500,202334981,512,512,512,512,0
20240709,161400,202334981,512,512,512,512,0
20240709,161300,202334981,512,512,512,512,0
20240709,161200,202334981,512,512,512,512,0
20240709,161100,202334981,512,512,512,512,0
20240709,161000,202334981,512,512,512,512,0
20240709,160900,202334981,512,512,512,512,0
20240709,160800,202334981,512,512,512,512,0
20240709,160700,202334981,512,512,512,512,0
20240709,160600,202334981,512,512,512,512,0
20240709,160500,202334981,512,512,512,512,0
20240709,160400,202334981,512,512,512,512,0
20240709,160300,202334981,512,512,512,512,0
20240709,160200,202334981,512,512,512,512,0
20240709,160100,202334981,512,512,512,512,0
20240709,160000,202334981,512,512,512,512,0
20240709,155900,202334981,512,512,512,512,0
20240709,155800,202334981,512,512,512,512,0
20240709,155700,202334981,512,512,512,512,0
20240709,155600,202334981,512,512,512,512,0
20240709,155500,202334981,512,512,512,512,0
20240709,155400,202334981,512,512,512,512,0
20240709,155300,202334981,512,512,512,512,0
20240709,155200,202334981,512,512,512,512,0
20240709,155100,202334981,512,512,512,512,0
20240709,155000,202334981,512,512,512,512,0
20240709,154900,202334981,512,512,512,512,0
20240709,154800,202334981,512,512,512,512,7061
20240709,154700,202334981,512,512,512,512,0
20240709,154600,202334981,512,512,512,512,0
20240709,154500,202334981,512,512,512,512,0
20240709,154400,202334981,512,512,512,512,0
20240709,154300,202334981,512,512,512,512,0
20240709,154200,202334981,512,512,512,512,0
20240709,154100,202334981,512,512,512,512,0
20240709,154000,202334981,512,512,512,512,0
20240709,153900,202334981,512,512,512,512,0
20240709,153800,202334981,512,512,512,512,0
20240709,153700,202334981,512,512,512,512,0
20240709,153600,202334981,512,512,512,512,0
20240709,153500,202334981,512,512,512,512,0
20240709,153400,202334981,512,512,512,512,0
20240709,153300,202334981,512,512,512,512,0
20240709,153200,202334981,512,512,512,512,0
20240709,153100,202334981,512,512,512,512,0
20240709,153000,202334981,512,512,512,512,7061
20240709,152900,198719749,509,509,509,509,0
20240709,152800,198719749,509,509,509,509,0
20240709,152700,198719749,509,509,509,509,0
20240709,152600,198719749,509,509,509,509,0
20240709,152500,198719749,509,509,509,509,0
20240709,152400,198719749,509,509,509,509,0
20240709,152300,198719749,509,509,509,509,0
20240709,152200,198719749,509,509,509,509,0
20240709,152100,198719749,509,509,509,509,0
20240709,152000,198719749,509,509,509,509,0
20240709,151900,198719749,509,506,509,505,669
20240709,151800,198381803,507,509,509,507,366
20240709,151700,198196221,509,508,509,508,38
20240709,151600,198176916,506,506,506,506,951
20240709,151500,197695710,506,506,506,506,1454
20240709,151400,196959986,508,508,509,508,14
20240709,151300,196952873,507,507,507,507,0
20240709,151200,196952873,507,507,507,507,0
20240709,151100,196952873,507,507,507,506,776
20240709,151000,196559717,507,507,507,507,2
20240709,150900,196558703,508,508,508,508,2
20240709,150800,196557687,509,509,509,509,6
20240709,150700,196554633,509,511,511,509,1112
20240709,150600,195987806,515,515,515,515,0
20240709,150500,195987806,515,511,515,511,2
20240709,150400,195986780,511,511,511,511,0
20240709,150300,195986780,511,511,511,511,0
20240709,150200,195986780,511,511,511,511,0
20240709,150100,195986780,511,512,512,511,43
20240709,150000,195964806,516,514,516,514,10
20240709,145900,195959650,511,511,511,511,0
20240709,145800,195959650,511,511,511,511,0
20240709,145700,195959650,511,512,512,511,1000
20240709,145600,195448649,511,511,511,511,0
20240709,145500,195448649,511,511,511,511,0
20240709,145400,195448649,511,511,511,511,0
20240709,145300,195448649,511,512,512,511,10
20240709,145200,195443538,511,511,511,511,0
20240709,145100,195443538,511,511,511,511,0
20240709,145000,195443538,511,512,512,511,56
20240709,144900,195414920,516,516,516,516,0
20240709,144800,195414920,516,516,516,516,75
20240709,144700,195376220,516,512,517,512,1100
20240709,144600,194809282,517,517,517,517,0
20240709,144500,194809282,517,514,518,514,551
20240709,144400,194524824,514,517,518,504,3311
20240709,144300,192828202,518,517,519,517,902
20240709,144200,192360527,517,509,517,509,667
20240709,144100,192019931,509,508,511,508,3100
20240709,144000,190442109,506,507,507,506,6406
20240709,143900,187194356,507,507,507,507,0
20240709,143800,187194356,507,507,507,507,0
20240709,143700,187194356,507,507,507,507,1
20240709,143600,187193849,507,507,507,507,0
20240709,143500,187193849,507,507,507,507,0
20240709,143400,187193849,507,507,507,507,0
20240709,143300,187193849,507,507,507,507,0
20240709,143200,187193849,507,507,507,507,0
20240709,143100,187193849,507,506,507,506,21
20240709,143000,187183222,503,503,503,503,1
20240709,142900,187182719,507,507,507,507,1
20240709,142800,187182212,506,503,507,503,3608
20240709,142700,185367048,504,504,504,504,0
20240709,142600,185367048,504,504,504,504,502
20240709,142500,185114040,507,507,507,507,0
20240709,142400,185114040,507,507,507,507,0
20240709,142300,185114040,507,507,507,507,0
20240709,142200,185114040,507,507,507,507,0
20240709,142100,185114040,507,507,507,507,110
20240709,142000,185058270,503,503,503,503,0
20240709,141900,185058270,503,503,503,503,0
20240709,141800,185058270,503,503,503,503,0
20240709,141700,185058270,503,504,504,503,110
20240709,141600,185002939,503,503,503,503,5
20240709,141500,185000424,507,507,507,507,0
20240709,141400,185000424,507,503,507,503,218
20240709,141300,184889930,503,503,503,503,10
20240709,141200,184884900,503,503,503,503,2278
20240709,141100,183739066,507,507,507,507,7
20240709,141000,183735517,507,507,507,507,30
20240709,140900,183720307,507,506,507,506,30
20240709,140800,183705117,507,507,507,507,1010
20240709,140700,183193047,506,504,507,504,790
20240709,140600,182794547,507,505,507,505,501
20240709,140500,182541540,507,507,507,507,0
20240709,140400,182541540,507,507,507,507,70
20240709,140300,182506050,505,505,505,505,500
20240709,140200,182253550,506,506,506,506,420
20240709,140100,182041030,507,508,508,507,1040
20240709,140000,181512730,508,508,508,508,9
20240709,135900,181508158,508,508,508,508,1
20240709,135800,181507650,505,505,505,505,0
20240709,135700,181507650,505,505,505,505,1063
20240709,135600,180970835,504,504,504,504,0
20240709,135500,180970835,504,506,506,504,516
20240709,135400,180710710,509,509,509,509,0
20240709,135300,180710710,509,509,509,509,12
20240709,135200,180704602,509,509,509,509,10
20240709,135100,180699512,509,509,509,509,0
20240709,135000,180699512,509,509,509,509,1
20240709,134900,180699003,509,509,509,509,0
20240709,134800,180699003,509,505,509,505,4781
20240709,134700,178284227,505,503,505,503,250
20240709,134600,178158077,503,503,503,503,0
20240709,134500,178158077,503,503,503,503,1000
20240709,134400,177655077,503,503,503,503,582
20240709,134300,177362331,503,503,503,503,18
20240709,134200,177353277,503,503,503,503,401
20240709,134100,177151574,505,505,505,505,0
20240709,134000,177151574,505,504,505,504,879
20240709,133900,176708557,505,505,505,505,0
20240709,133800,176708557,505,505,505,505,0
20240709,133700,176708557,505,505,505,505,0
20240709,133600,176708557,505,504,505,504,45
20240709,133500,176685876,504,502,504,502,1857
20240709,133400,175753660,502,504,505,501,6395
20240709,133300,172543557,504,505,505,504,2000
20240709,133200,171534832,506,506,506,506,1002
20240709,133100,171027820,507,507,507,507,6
20240709,133000,171024778,508,508,508,508,0
20240709,132900,171024778,508,508,508,508,1
20240709,132800,171024270,509,509,509,509,0
20240709,132700,171024270,509,509,509,509,0
20240709,132600,171024270,509,509,509,509,0
20240709,132500,171024270,509,509,509,509,10
20240709,132400,171019180,509,509,509,509,0
20240709,132300,171019180,509,509,509,509,1
20240709,132200,171018671,506,506,506,506,0
20240709,132100,171018671,506,507,507,506,400
20240709,132000,170816270,506,506,506,506,0
20240709,131900,170816270,506,506,506,506,0
20240709,131800,170816270,506,506,506,506,300
20240709,131700,170664470,506,509,509,506,2186
20240709,131600,169557835,510,510,510,510,0
20240709,131500,169557835,510,510,510,510,0
20240709,131400,169557835,510,510,510,510,0
20240709,131300,169557835,510,508,510,507,664
20240709,131200,169220533,507,510,510,507,3228
20240709,131100,167579057,508,508,508,508,0
20240709,131000,167579057,508,510,510,508,36
20240709,130900,167560745,509,509,509,509,1
20240709,130800,167560236,512,512,512,512,0
20240709,130700,167560236,512,509,513,508,2241
20240709,130600,166417299,508,510,510,507,166
20240709,130500,166332978,511,511,511,511,7
20240709,130400,166329401,512,512,512,512,544
20240709,130300,166050873,512,512,512,512,0
20240709,130200,166050873,512,511,512,511,16
20240709,130100,166042696,511,510,511,510,1644
20240709,130000,165202656,511,510,511,510,75
20240709,125900,165164335,510,511,511,506,814
20240709,125800,164752411,511,509,511,509,204
20240709,125700,164648568,509,509,509,509,1001
20240709,125600,164139059,511,508,511,507,60
20240709,125500,164108488,507,508,509,502,6671
20240709,125400,160741366,509,509,509,508,629
20240709,125300,160421435,510,509,512,509,1002
20240709,125200,159910414,510,510,510,510,101
20240709,125100,159858904,512,510,512,510,4
20240709,125000,159856860,512,511,512,510,37
20240709,124900,159837985,510,510,510,510,122
20240709,124800,159775765,513,508,513,508,2041
20240709,124700,158738323,506,508,508,506,485
20240709,124600,158491974,509,512,512,509,853
20240709,124500,158055316,512,513,513,509,5547
20240709,124400,155230990,514,513,516,508,1737
20240709,124300,154344824,518,512,520,510,8316
20240709,124200,150083440,512,519,519,512,168
20240709,124100,149996965,520,517,520,505,20400
20240709,124000,139595107,518,520,521,518,558
20240709,123900,139304743,521,517,521,517,3434
20240709,123800,137523635,516,515,516,514,308
20240709,123700,137364891,514,513,516,511,7169
20240709,123600,133682970,514,512,517,512,6143
20240709,123500,130524640,512,516,520,512,20618
20240709,123400,119877398,520,526,526,516,39997
20240709,123300,99091851,521,539,539,515,72018
20240709,123200,60970302,538,538,538,538,0
20240709,123100,60970302,538,525,538,525,22328
20240709,123000,49097236,528,513,529,513,16143
20240709,122900,40717596,513,509,513,509,5728
20240709,122800,37796357,509,508,509,508,2
20240709,122700,37795340,509,506,509,506,587
20240709,122600,37496723,506,504,506,504,3711
20240709,122500,35623342,504,504,504,504,15
20240709,122400,35615782,504,504,504,504,100
20240709,122300,35565382,504,501,504,501,982
20240709,122200,35072303,501,501,501,501,0
20240709,122100,35072303,501,501,501,501,0
20240709,122000,35072303,501,501,501,501,61
20240709,121900,35041742,500,500,500,500,0
20240709,121800,35041742,500,500,500,500,4992
20240709,121700,32545742,500,500,500,500,1
20240709,121600,32545242,500,500,500,500,198
20240709,121500,32446242,500,500,500,500,0
20240709,121400,32446242,500,500,500,500,0
20240709,121300,32446242,500,500,500,500,0
20240709,121200,32446242,500,500,500,500,100
20240709,121100,32396242,500,500,500,500,0
20240709,121000,32396242,500,500,500,500,0
20240709,120900,32396242,500,500,500,500,199
20240709,120800,32296742,500,500,500,500,1
20240709,120700,32296242,500,500,500,500,0
20240709,120600,32296242,500,500,500,500,5209
20240709,120500,29691742,500,500,500,500,0
20240709,120400,29691742,500,500,500,500,0
20240709,120300,29691742,500,500,500,500,120
20240709,120200,29631742,500,500,500,500,0
20240709,120100,29631742,500,500,500,500,0
20240709,120000,29631742,500,500,500,500,17
20240709,115900,29623242,500,500,500,500,1
20240709,115800,29622742,500,500,500,500,2
20240709,115700,29621742,500,500,500,500,0
20240709,115600,29621742,500,500,500,500,23
20240709,115500,29610242,500,500,500,500,127
20240709,115400,29546742,500,500,500,500,50
20240709,115300,29521742,500,500,500,500,0
20240709,115200,29521742,500,499,500,499,13
20240709,115100,29515252,500,500,500,500,6
20240709,115000,29512252,500,500,500,500,135
20240709,114900,29444752,500,500,500,500,0
20240709,114800,29444752,500,500,500,500,503
20240709,114700,29193252,497,498,498,497,814
20240709,114600,28788648,500,500,500,500,0
20240709,114500,28788648,500,500,500,500,4000
20240709,114400,26788648,499,499,499,499,206
20240709,114300,26685854,500,499,500,499,17
20240709,114200,26677365,496,496,496,496,0
20240709,114100,26677365,496,496,496,496,0
20240709,114000,26677365,496,496,496,496,0
20240709,113900,26677365,496,496,496,496,0
20240709,113800,26677365,496,496,496,496,0
20240709,113700,26677365,496,496,496,496,83
20240709,113600,26636197,496,496,496,496,153
20240709,113500,26560309,497,500,500,497,269
20240709,113400,26425893,500,500,500,500,7186
20240709,113300,22832893,500,500,500,500,0
20240709,113200,22832893,500,500,500,500,0
20240709,113100,22832893,500,498,500,498,1458
20240709,113000,22105606,498,496,498,496,1574
20240709,112900,21323358,497,496,497,496,300
20240709,112800,21174557,496,495,496,495,5519
20240709,112700,18440057,495,493,495,493,466
20240709,112600,18209898,493,493,493,493,0
20240709,112500,18209898,493,493,493,493,15
20240709,112400,18202503,493,493,493,493,0
20240709,112300,18202503,493,493,493,493,0
20240709,112200,18202503,493,493,493,493,0
20240709,112100,18202503,493,493,493,493,0
20240709,112000,18202503,493,493,493,493,4040
20240709,111900,16210783,493,493,493,493,0
20240709,111800,16210783,493,493,493,493,0
20240709,111700,16210783,493,493,493,493,0
20240709,111600,16210783,493,493,493,493,0
20240709,111500,16210783,493,493,493,493,0
20240709,111400,16210783,493,493,493,493,0
20240709,111300,16210783,493,493,493,493,0
20240709,111200,16210783,493,493,493,493,0
20240709,111100,16210783,493,493,493,493,0
20240709,111000,16210783,493,493,493,493,0
20240709,110900,16210783,493,493,493,493,10
20240709,110800,16205853,490,490,490,490,0
20240709,110700,16205853,490,490,490,490,0
20240709,110600,16205853,490,490,490,490,0
20240709,110500,16205853,490,491,491,490,657
20240709,110400,15883712,493,493,493,493,0
20240709,110300,15883712,493,493,493,493,0
20240709,110200,15883712,493,493,493,493,0
20240709,110100,15883712,493,493,493,493,0
20240709,110000,15883712,493,493,493,493,0
20240709,105900,15883712,493,493,493,493,0
20240709,105800,15883712,493,493,493,493,0
20240709,105700,15883712,493,493,493,493,0
20240709,105600,15883712,493,493,493,493,0
20240709,105500,15883712,493,493,493,493,0
20240709,105400,15883712,493,493,493,493,0
20240709,105300,15883712,493,493,493,493,0
20240709,105200,15883712,493,493,493,493,0
20240709,105100,15883712,493,493,493,493,0
20240709,105000,15883712,493,493,493,493,0
20240709,104900,15883712,493,493,493,493,0
20240709,104800,15883712,493,493,493,493,0
20240709,104700,15883712,493,493,493,493,0
20240709,104600,15883712,493,493,493,493,0
20240709,104500,15883712,493,493,493,493,3
20240709,104400,15882233,492,492,492,492,0
20240709,104300,15882233,492,492,492,492,0
20240709,104200,15882233,492,492,492,492,0
20240709,104100,15882233,492,493,493,492,525
20240709,104000,15623821,494,494,494,494,0
20240709,103900,15623821,494,494,494,494,0
20240709,103800,15623821,494,494,494,494,0
20240709,103700,15623821,494,494,494,494,0
20240709,103600,15623821,494,493,494,490,2372
20240709,103500,14458615,495,495,495,495,0
20240709,103400,14458615,495,495,495,495,0
20240709,103300,14458615,495,495,495,495,0
20240709,103200,14458615,495,495,495,495,0
20240709,103100,14458615,495,495,495,495,100
20240709,103000,14409115,495,495,495,495,0
20240709,102900,14409115,495,495,495,495,0
20240709,102800,14409115,495,495,495,495,0
20240709,102700,14409115,495,495,495,495,50
20240709,102600,14384365,494,494,494,494,512
20240709,102500,14131437,495,495,495,495,0
20240709,102400,14131437,495,495,495,495,300
20240709,102300,13982937,494,494,494,494,70
20240709,102200,13948357,495,495,495,495,0
20240709,102100,13948357,495,495,495,495,100
20240709,102000,13898857,494,494,494,494,0
20240709,101900,13898857,494,494,494,494,418
20240709,101800,13692365,494,494,494,494,0
20240709,101700,13692365,494,494,494,494,0
20240709,101600,13692365,494,494,494,494,0
20240709,101500,13692365,494,494,494,494,50
20240709,101400,13667665,493,493,493,493,0
20240709,101300,13667665,493,493,493,493,0
20240709,101200,13667665,493,493,493,493,0
20240709,101100,13667665,493,493,493,493,0
20240709,101000,13667665,493,493,493,493,0
20240709,100900,13667665,493,493,493,493,0
20240709,100800,13667665,493,493,493,493,0
20240709,100700,13667665,493,493,493,493,0
20240709,100600,13667665,493,493,493,493,345
20240709,100500,13497580,493,493,493,493,316
20240709,100400,13341792,493,493,493,493,0
20240709,100300,13341792,493,493,493,493,0
20240709,100200,13341792,493,493,493,493,184
20240709,100100,13251080,493,493,493,493,0
20240709,100000,13251080,493,493,493,493,0
20240709,095900,13251080,493,493,493,493,40
20240709,095800,13231360,493,493,493,493,0
20240709,095700,13231360,493,492,493,492,565
20240709,095600,12953320,491,491,491,491,100
20240709,095500,12904220,492,492,492,492,1
20240709,095400,12903728,492,491,492,491,3
20240709,095300,12902253,491,491,491,491,0
20240709,095200,12902253,491,491,491,491,510
20240709,095100,12651843,492,492,492,492,0
20240709,095000,12651843,492,492,493,492,20
20240709,094900,12641987,491,491,491,491,1249
20240709,094800,12028728,491,491,491,491,4
20240709,094700,12026764,491,491,491,491,0
20240709,094600,12026764,491,491,491,491,0
20240709,094500,12026764,491,491,491,491,100
20240709,094400,11977664,490,490,490,490,52
20240709,094300,11952184,491,491,491,491,0
20240709,094200,11952184,491,491,491,491,0
20240709,094100,11952184,491,491,491,491,0
20240709,094000,11952184,491,491,491,491,0
20240709,093900,11952184,491,491,491,491,1
20240709,093800,11951693,491,491,491,491,104
20240709,093700,11900629,491,491,491,491,500
20240709,093600,11655129,491,490,491,486,814
20240709,093500,11259055,491,491,491,491,44
20240709,093400,11237451,491,491,491,491,958
20240709,093300,10767073,491,491,491,491,0
20240709,093200,10767073,491,491,491,491,60
20240709,093100,10737613,491,491,491,491,0
20240709,093000,10737613,491,492,492,486,5511
20240709,092900,8050071,492,492,492,492,144
20240709,092800,7979223,493,493,493,493,100
20240709,092700,7929923,494,494,494,494,4635
20240709,092600,5640233,495,495,495,495,1
20240709,092500,5639738,495,495,495,495,15
20240709,092400,5632313,494,494,494,494,0
20240709,092300,5632313,494,494,494,494,1
20240709,092200,5631819,493,493,493,493,0
20240709,092100,5631819,493,493,493,493,0
20240709,092000,5631819,493,493,493,493,0
20240709,091900,5631819,493,495,495,493,5170
20240709,091800,3081534,495,495,495,495,390
20240709,091700,2888484,495,495,495,495,2000
20240709,091600,1898484,495,495,495,495,0
20240709,091500,1898484,495,495,495,495,0
20240709,091400,1898484,495,495,495,495,100
20240709,091300,1848984,495,495,495,495,214
20240709,091200,1743054,494,494,494,494,0
20240709,091100,1743054,494,494,494,494,107
20240709,091000,1690196,494,494,494,494,2
20240709,090900,1689208,494,494,494,494,0
20240709,090800,1689208,494,494,494,494,1
20240709,090700,1688714,494,494,494,494,0
20240709,090600,1688714,494,493,494,493,1363
20240709,090500,1016753,493,493,493,493,1
20240709,090400,1016260,490,490,490,490,0
20240709,090300,1016260,490,490,490,490,0
20240709,090200,1016260,490,490,490,490,0
20240709,090100,1016260,490,490,490,490,0
20240709,090000,1016260,490,490,490,490,2074