stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240703,190300,162983971,690,690,690,690,729
20240703,190200,162983971,690,690,690,690,0
20240703,190100,162983971,690,690,690,690,0
20240703,190000,162983971,690,690,690,690,0
20240703,185900,162983971,690,690,690,690,0
20240703,185800,162983971,690,690,690,690,0
20240703,185700,162983971,690,690,690,690,0
20240703,185600,162983971,690,690,690,690,0
20240703,185500,162983971,690,690,690,690,0
20240703,185400,162983971,690,690,690,690,0
20240703,185300,162983971,690,690,690,690,0
20240703,185200,162983971,690,690,690,690,0
20240703,185100,162983971,690,690,690,690,0
20240703,185000,162983971,690,690,690,690,0
20240703,184900,162983971,690,690,690,690,0
20240703,184800,162983971,690,690,690,690,0
20240703,184700,162983971,690,690,690,690,0
20240703,184600,162983971,690,690,690,690,0
20240703,184500,162983971,690,690,690,690,0
20240703,184400,162983971,690,690,690,690,0
20240703,184300,162983971,690,690,690,690,0
20240703,184200,162983971,690,690,690,690,0
20240703,184100,162983971,690,690,690,690,0
20240703,184000,162983971,690,690,690,690,0
20240703,183900,162983971,690,690,690,690,0
20240703,183800,162983971,690,690,690,690,0
20240703,183700,162983971,690,690,690,690,0
20240703,183600,162983971,690,690,690,690,0
20240703,183500,162983971,690,690,690,690,0
20240703,183400,162983971,690,690,690,690,0
20240703,183300,162983971,690,690,690,690,729
20240703,183200,162983971,690,690,690,690,0
20240703,183100,162983971,690,690,690,690,0
20240703,183000,162983971,690,690,690,690,0
20240703,182900,162983971,690,690,690,690,0
20240703,182800,162983971,690,690,690,690,0
20240703,182700,162983971,690,690,690,690,0
20240703,182600,162983971,690,690,690,690,0
20240703,182500,162983971,690,690,690,690,0
20240703,182400,162983971,690,690,690,690,0
20240703,182300,162983971,690,690,690,690,0
20240703,182200,162983971,690,690,690,690,0
20240703,182100,162983971,690,690,690,690,0
20240703,182000,162983971,690,690,690,690,0
20240703,181900,162983971,690,690,690,690,0
20240703,181800,162983971,690,690,690,690,0
20240703,181700,162983971,690,690,690,690,0
20240703,181600,162983971,690,690,690,690,0
20240703,181500,162983971,690,690,690,690,0
20240703,181400,162983971,690,690,690,690,0
20240703,181300,162983971,690,690,690,690,0
20240703,181200,162983971,690,690,690,690,0
20240703,181100,162983971,690,690,690,690,0
20240703,181000,162983971,690,690,690,690,0
20240703,180900,162983971,690,690,690,690,0
20240703,180800,162983971,690,690,690,690,0
20240703,180700,162983971,690,690,690,690,0
20240703,180600,162983971,690,690,690,690,0
20240703,180500,162983971,690,690,690,690,0
20240703,180400,162983971,690,690,690,690,0
20240703,180300,162983971,690,690,690,690,729
20240703,180200,162983971,690,690,690,690,0
20240703,180100,162983971,690,690,690,690,0
20240703,180000,162983971,690,690,690,690,0
20240703,175900,162983971,690,690,690,690,0
20240703,175800,162983971,690,690,690,690,0
20240703,175700,162983971,690,690,690,690,0
20240703,175600,162983971,690,690,690,690,0
20240703,175500,162983971,690,690,690,690,0
20240703,175400,162983971,690,690,690,690,0
20240703,175300,162983971,690,690,690,690,0
20240703,175200,162983971,690,690,690,690,0
20240703,175100,162983971,690,690,690,690,0
20240703,175000,162983971,690,690,690,690,0
20240703,174900,162983971,690,690,690,690,0
20240703,174800,162983971,690,690,690,690,0
20240703,174700,162983971,690,690,690,690,0
20240703,174600,162983971,690,690,690,690,0
20240703,174500,162983971,690,690,690,690,0
20240703,174400,162983971,690,690,690,690,0
20240703,174300,162983971,690,690,690,690,0
20240703,174200,162983971,690,690,690,690,0
20240703,174100,162983971,690,690,690,690,0
20240703,174000,162983971,690,690,690,690,0
20240703,173900,162983971,690,690,690,690,0
20240703,173800,162983971,690,690,690,690,0
20240703,173700,162983971,690,690,690,690,0
20240703,173600,162983971,690,690,690,690,0
20240703,173500,162983971,690,690,690,690,0
20240703,173400,162983971,690,690,690,690,0
20240703,173300,162983971,690,690,690,690,729
20240703,173200,162983971,690,690,690,690,0
20240703,173100,162983971,690,690,690,690,0
20240703,173000,162983971,690,690,690,690,0
20240703,172900,162983971,690,690,690,690,0
20240703,172800,162983971,690,690,690,690,0
20240703,172700,162983971,690,690,690,690,0
20240703,172600,162983971,690,690,690,690,0
20240703,172500,162983971,690,690,690,690,0
20240703,172400,162983971,690,690,690,690,0
20240703,172300,162983971,690,690,690,690,0
20240703,172200,162983971,690,690,690,690,0
20240703,172100,162983971,690,690,690,690,0
20240703,172000,162983971,690,690,690,690,0
20240703,171900,162983971,690,690,690,690,0
20240703,171800,162983971,690,690,690,690,0
20240703,171700,162983971,690,690,690,690,0
20240703,171600,162983971,690,690,690,690,0
20240703,171500,162983971,690,690,690,690,0
20240703,171400,162983971,690,690,690,690,0
20240703,171300,162983971,690,690,690,690,0
20240703,171200,162983971,690,690,690,690,0
20240703,171100,162983971,690,690,690,690,0
20240703,171000,162983971,690,690,690,690,0
20240703,170900,162983971,690,690,690,690,0
20240703,170800,162983971,690,690,690,690,0
20240703,170700,162983971,690,690,690,690,0
20240703,170600,162983971,690,690,690,690,0
20240703,170500,162983971,690,690,690,690,0
20240703,170400,162983971,690,690,690,690,0
20240703,170300,162983971,690,690,690,690,729
20240703,170200,162983971,690,690,690,690,0
20240703,170100,162983971,690,690,690,690,0
20240703,170000,162983971,690,690,690,690,0
20240703,165900,162983971,690,690,690,690,0
20240703,165800,162983971,690,690,690,690,0
20240703,165700,162983971,690,690,690,690,0
20240703,165600,162983971,690,690,690,690,0
20240703,165500,162983971,690,690,690,690,0
20240703,165400,162983971,690,690,690,690,0
20240703,165300,162983971,690,690,690,690,0
20240703,165200,162983971,690,690,690,690,0
20240703,165100,162983971,690,690,690,690,0
20240703,165000,162983971,690,690,690,690,0
20240703,164900,162983971,690,690,690,690,0
20240703,164800,162983971,690,690,690,690,0
20240703,164700,162983971,690,690,690,690,0
20240703,164600,162983971,690,690,690,690,0
20240703,164500,162983971,690,690,690,690,0
20240703,164400,162983971,690,690,690,690,0
20240703,164300,162983971,690,690,690,690,0
20240703,164200,162983971,690,690,690,690,0
20240703,164100,162983971,690,690,690,690,0
20240703,164000,162983971,690,690,690,690,0
20240703,163900,162983971,690,690,690,690,0
20240703,163800,162983971,690,690,690,690,0
20240703,163700,162983971,690,690,690,690,0
20240703,163600,162983971,690,690,690,690,0
20240703,163500,162983971,690,690,690,690,0
20240703,163400,162983971,690,690,690,690,0
20240703,163300,162983971,690,690,690,690,729
20240703,163200,162983971,690,690,690,690,0
20240703,163100,162983971,690,690,690,690,0
20240703,163000,162983971,690,690,690,690,0
20240703,162900,162983971,690,690,690,690,0
20240703,162800,162983971,690,690,690,690,0
20240703,162700,162983971,690,690,690,690,0
20240703,162600,162983971,690,690,690,690,0
20240703,162500,162983971,690,690,690,690,0
20240703,162400,162983971,690,690,690,690,0
20240703,162300,162983971,690,690,690,690,0
20240703,162200,162983971,690,690,690,690,0
20240703,162100,162983971,690,690,690,690,0
20240703,162000,162983971,690,690,690,690,0
20240703,161900,162983971,690,690,690,690,0
20240703,161800,162983971,690,690,690,690,0
20240703,161700,162983971,690,690,690,690,0
20240703,161600,162983971,690,690,690,690,0
20240703,161500,162983971,690,690,690,690,0
20240703,161400,162983971,690,690,690,690,0
20240703,161300,162983971,690,690,690,690,0
20240703,161200,162983971,690,690,690,690,0
20240703,161100,162983971,690,690,690,690,0
20240703,161000,162983971,690,690,690,690,0
20240703,160900,162983971,690,690,690,690,0
20240703,160800,162983971,690,690,690,690,0
20240703,160700,162983971,690,690,690,690,0
20240703,160600,162983971,690,690,690,690,0
20240703,160500,162983971,690,690,690,690,0
20240703,160400,162983971,690,690,690,690,0
20240703,160300,162983971,690,690,690,690,729
20240703,160200,162983971,690,690,690,690,0
20240703,160100,162983971,690,690,690,690,0
20240703,160000,162983971,690,690,690,690,0
20240703,155900,162983971,690,690,690,690,0
20240703,155800,162983971,690,690,690,690,0
20240703,155700,162983971,690,690,690,690,0
20240703,155600,162983971,690,690,690,690,0
20240703,155500,162983971,690,690,690,690,0
20240703,155400,162983971,690,690,690,690,0
20240703,155300,162983971,690,690,690,690,0
20240703,155200,162983971,690,690,690,690,0
20240703,155100,162983971,690,690,690,690,0
20240703,155000,162983971,690,690,690,690,0
20240703,154900,162983971,690,690,690,690,0
20240703,154800,162983971,690,690,690,690,0
20240703,154700,162983971,690,690,690,690,0
20240703,154600,162983971,690,690,690,690,0
20240703,154500,162983971,690,690,690,690,0
20240703,154400,162983971,690,690,690,690,0
20240703,154300,162983971,690,690,690,690,0
20240703,154200,162983971,690,690,690,690,0
20240703,154100,162983971,690,690,690,690,0
20240703,154000,162983971,690,690,690,690,0
20240703,153900,162983971,690,690,690,690,0
20240703,153800,162983971,690,690,690,690,0
20240703,153700,162983971,690,690,690,690,0
20240703,153600,162983971,690,690,690,690,0
20240703,153500,162983971,690,690,690,690,0
20240703,153400,162983971,690,690,690,690,0
20240703,153300,162983971,690,690,690,690,729
20240703,153200,162983971,690,690,690,690,0
20240703,153100,162983971,690,690,690,690,0
20240703,153000,162983971,690,690,690,690,729
20240703,152900,162480961,690,690,690,690,0
20240703,152800,162480961,690,690,690,690,0
20240703,152700,162480961,690,690,690,690,0
20240703,152600,162480961,690,690,690,690,0
20240703,152500,162480961,690,690,690,690,0
20240703,152400,162480961,690,690,690,690,0
20240703,152300,162480961,690,690,690,690,0
20240703,152200,162480961,690,690,690,690,0
20240703,152100,162480961,690,690,690,690,0
20240703,152000,162480961,690,690,690,690,0
20240703,151900,162480961,690,690,690,690,2768
20240703,151800,160571041,691,691,691,691,7180
20240703,151700,155609661,691,691,691,691,0
20240703,151600,155609661,691,691,691,691,0
20240703,151500,155609661,691,691,691,691,0
20240703,151400,155609661,691,691,691,691,0
20240703,151300,155609661,691,691,691,691,0
20240703,151200,155609661,691,691,691,691,0
20240703,151100,155609661,691,691,691,691,0
20240703,151000,155609661,691,692,692,691,1355
20240703,150900,154672662,691,691,691,691,0
20240703,150800,154672662,691,691,691,691,0
20240703,150700,154672662,691,691,691,691,0
20240703,150600,154672662,691,691,691,691,0
20240703,150500,154672662,691,691,691,691,0
20240703,150400,154672662,691,691,691,691,0
20240703,150300,154672662,691,691,691,691,0
20240703,150200,154672662,691,691,691,691,0
20240703,150100,154672662,691,691,691,691,0
20240703,150000,154672662,691,691,691,691,0
20240703,145900,154672662,691,691,691,691,1000
20240703,145800,153981662,692,693,693,692,3003
20240703,145700,151903501,698,698,698,698,0
20240703,145600,151903501,698,698,698,698,100
20240703,145500,151833701,692,692,692,692,0
20240703,145400,151833701,692,692,692,692,3000
20240703,145300,149757701,692,692,692,692,0
20240703,145200,149757701,692,693,693,692,400
20240703,145100,149480837,692,692,692,692,0
20240703,145000,149480837,692,693,693,692,740
20240703,144900,148968637,690,690,690,690,1
20240703,144800,148967947,693,692,693,692,300
20240703,144700,148760177,686,686,686,686,0
20240703,144600,148760177,686,693,693,686,858
20240703,144500,148170363,700,700,700,700,0
20240703,144400,148170363,700,700,700,700,0
20240703,144300,148170363,700,700,700,700,0
20240703,144200,148170363,700,700,700,700,0
20240703,144100,148170363,700,700,700,700,0
20240703,144000,148170363,700,700,700,700,390
20240703,143900,147897363,702,702,702,702,0
20240703,143800,147897363,702,702,702,702,0
20240703,143700,147897363,702,702,702,702,15
20240703,143600,147886833,703,703,703,703,2
20240703,143500,147885427,705,705,705,705,0
20240703,143400,147885427,705,702,705,702,8177
20240703,143300,142144999,702,686,702,686,24385
20240703,143200,125089701,685,685,685,685,4617
20240703,143100,121927056,684,683,684,683,698
20240703,143000,121449724,683,683,683,683,0
20240703,142900,121449724,683,683,683,683,0
20240703,142800,121449724,683,683,683,683,0
20240703,142700,121449724,683,683,683,683,0
20240703,142600,121449724,683,683,683,683,30
20240703,142500,121429234,682,682,682,682,0
20240703,142400,121429234,682,682,682,682,0
20240703,142300,121429234,682,682,682,682,0
20240703,142200,121429234,682,682,682,682,0
20240703,142100,121429234,682,682,682,682,0
20240703,142000,121429234,682,682,682,682,0
20240703,141900,121429234,682,682,682,682,0
20240703,141800,121429234,682,682,682,682,0
20240703,141700,121429234,682,682,682,682,1000
20240703,141600,120747234,682,682,682,682,0
20240703,141500,120747234,682,682,682,682,0
20240703,141400,120747234,682,682,682,682,0
20240703,141300,120747234,682,682,682,682,0
20240703,141200,120747234,682,682,682,682,600
20240703,141100,120338034,682,682,682,682,0
20240703,141000,120338034,682,682,682,682,4
20240703,140900,120335306,682,682,682,682,0
20240703,140800,120335306,682,682,682,682,0
20240703,140700,120335306,682,682,682,682,0
20240703,140600,120335306,682,682,682,682,1
20240703,140500,120334624,682,682,682,682,0
20240703,140400,120334624,682,682,682,682,0
20240703,140300,120334624,682,682,682,682,0
20240703,140200,120334624,682,682,682,682,0
20240703,140100,120334624,682,682,682,682,0
20240703,140000,120334624,682,684,684,682,452
20240703,135900,120025734,683,683,683,683,0
20240703,135800,120025734,683,683,683,683,0
20240703,135700,120025734,683,683,683,683,1
20240703,135600,120025051,684,684,684,684,0
20240703,135500,120025051,684,684,684,684,0
20240703,135400,120025051,684,684,684,684,0
20240703,135300,120025051,684,684,684,684,0
20240703,135200,120025051,684,684,684,684,3
20240703,135100,120022999,681,681,681,681,0
20240703,135000,120022999,681,681,681,681,0
20240703,134900,120022999,681,681,681,681,0
20240703,134800,120022999,681,681,681,681,0
20240703,134700,120022999,681,681,681,681,0
20240703,134600,120022999,681,681,681,681,0
20240703,134500,120022999,681,681,681,681,0
20240703,134400,120022999,681,681,681,681,0
20240703,134300,120022999,681,681,681,681,0
20240703,134200,120022999,681,681,681,681,0
20240703,134100,120022999,681,681,681,681,0
20240703,134000,120022999,681,681,681,681,0
20240703,133900,120022999,681,682,682,681,1000
20240703,133800,119341989,683,683,683,683,0
20240703,133700,119341989,683,683,683,683,0
20240703,133600,119341989,683,683,683,683,0
20240703,133500,119341989,683,683,683,683,0
20240703,133400,119341989,683,683,683,683,0
20240703,133300,119341989,683,683,683,683,0
20240703,133200,119341989,683,683,683,683,3
20240703,133100,119339940,683,683,683,683,0
20240703,133000,119339940,683,683,683,683,2
20240703,132900,119338574,683,683,683,683,0
20240703,132800,119338574,683,683,683,683,0
20240703,132700,119338574,683,683,683,683,0
20240703,132600,119338574,683,683,683,683,0
20240703,132500,119338574,683,683,683,683,0
20240703,132400,119338574,683,683,683,683,0
20240703,132300,119338574,683,683,683,683,0
20240703,132200,119338574,683,683,683,683,4
20240703,132100,119335842,683,683,683,683,29
20240703,132000,119316035,683,683,683,683,3
20240703,131900,119313986,683,683,683,683,1
20240703,131800,119313303,680,680,680,680,0
20240703,131700,119313303,680,680,680,680,0
20240703,131600,119313303,680,680,680,680,0
20240703,131500,119313303,680,680,680,680,0
20240703,131400,119313303,680,680,680,680,0
20240703,131300,119313303,680,680,680,680,0
20240703,131200,119313303,680,682,682,680,4143
20240703,131100,116492887,682,682,682,682,0
20240703,131000,116492887,682,682,682,682,0
20240703,130900,116492887,682,682,682,682,0
20240703,130800,116492887,682,682,682,682,0
20240703,130700,116492887,682,682,682,682,0
20240703,130600,116492887,682,682,682,682,0
20240703,130500,116492887,682,682,682,682,0
20240703,130400,116492887,682,682,682,682,0
20240703,130300,116492887,682,682,682,682,0
20240703,130200,116492887,682,682,682,682,0
20240703,130100,116492887,682,682,682,682,0
20240703,130000,116492887,682,681,682,681,23074
20240703,125900,100759808,681,681,681,681,0
20240703,125800,100759808,681,680,681,680,129
20240703,125700,100672059,679,679,679,679,0
20240703,125600,100672059,679,679,679,679,2540
20240703,125500,98947399,679,679,679,679,5988
20240703,125400,94881547,679,679,679,679,0
20240703,125300,94881547,679,679,679,679,8955
20240703,125200,88801102,679,680,680,679,10985
20240703,125100,81342249,681,681,681,681,0
20240703,125000,81342249,681,681,681,681,0
20240703,124900,81342249,681,681,681,681,0
20240703,124800,81342249,681,681,681,681,0
20240703,124700,81342249,681,681,681,681,0
20240703,124600,81342249,681,681,681,681,0
20240703,124500,81342249,681,681,681,681,0
20240703,124400,81342249,681,681,681,681,0
20240703,124300,81342249,681,681,681,681,0
20240703,124200,81342249,681,681,681,681,0
20240703,124100,81342249,681,681,681,681,0
20240703,124000,81342249,681,681,681,681,0
20240703,123900,81342249,681,681,681,681,0
20240703,123800,81342249,681,681,681,681,0
20240703,123700,81342249,681,681,681,681,0
20240703,123600,81342249,681,681,681,681,3
20240703,123500,81340206,681,681,681,681,29
20240703,123400,81320457,679,679,679,679,0
20240703,123300,81320457,679,679,679,679,0
20240703,123200,81320457,679,679,679,679,0
20240703,123100,81320457,679,679,679,679,0
20240703,123000,81320457,679,679,679,679,0
20240703,122900,81320457,679,679,679,679,0
20240703,122800,81320457,679,679,679,679,0
20240703,122700,81320457,679,679,679,679,0
20240703,122600,81320457,679,679,679,679,0
20240703,122500,81320457,679,679,679,679,0
20240703,122400,81320457,679,679,679,679,0
20240703,122300,81320457,679,679,679,679,1
20240703,122200,81319778,679,679,679,679,0
20240703,122100,81319778,679,679,679,679,160
20240703,122000,81211138,681,681,681,681,1115
20240703,121900,80451823,679,679,679,679,0
20240703,121800,80451823,679,679,679,679,0
20240703,121700,80451823,679,679,679,679,0
20240703,121600,80451823,679,679,679,679,0
20240703,121500,80451823,679,679,679,679,0
20240703,121400,80451823,679,679,679,679,0
20240703,121300,80451823,679,679,679,679,0
20240703,121200,80451823,679,681,681,679,380
20240703,121100,80193743,678,678,678,678,0
20240703,121000,80193743,678,678,678,678,0
20240703,120900,80193743,678,678,678,678,0
20240703,120800,80193743,678,678,678,678,0
20240703,120700,80193743,678,678,678,678,0
20240703,120600,80193743,678,678,678,678,0
20240703,120500,80193743,678,678,678,678,0
20240703,120400,80193743,678,680,680,678,5000
20240703,120300,76801793,681,681,681,681,0
20240703,120200,76801793,681,681,681,681,0
20240703,120100,76801793,681,681,681,681,0
20240703,120000,76801793,681,681,681,681,0
20240703,115900,76801793,681,681,681,681,0
20240703,115800,76801793,681,681,681,681,0
20240703,115700,76801793,681,681,681,681,294
20240703,115600,76601579,681,681,681,681,0
20240703,115500,76601579,681,681,681,681,0
20240703,115400,76601579,681,681,681,681,0
20240703,115300,76601579,681,681,681,681,0
20240703,115200,76601579,681,681,681,681,0
20240703,115100,76601579,681,681,681,681,0
20240703,115000,76601579,681,681,681,681,20
20240703,114900,76587959,681,681,681,681,40
20240703,114800,76560719,679,679,679,679,70
20240703,114700,76513189,678,678,678,678,0
20240703,114600,76513189,678,678,678,678,0
20240703,114500,76513189,678,678,678,678,0
20240703,114400,76513189,678,678,678,678,0
20240703,114300,76513189,678,678,678,678,0
20240703,114200,76513189,678,679,679,678,928
20240703,114100,75883905,679,680,680,679,232
20240703,114000,75726346,681,681,681,681,0
20240703,113900,75726346,681,681,681,681,0
20240703,113800,75726346,681,681,681,681,0
20240703,113700,75726346,681,681,681,681,0
20240703,113600,75726346,681,681,681,681,0
20240703,113500,75726346,681,681,681,681,0
20240703,113400,75726346,681,681,681,681,0
20240703,113300,75726346,681,681,681,681,0
20240703,113200,75726346,681,681,681,681,0
20240703,113100,75726346,681,681,681,681,0
20240703,113000,75726346,681,681,681,681,0
20240703,112900,75726346,681,681,681,681,0
20240703,112800,75726346,681,681,681,681,0
20240703,112700,75726346,681,681,681,681,0
20240703,112600,75726346,681,681,681,681,30
20240703,112500,75705916,681,681,681,681,65
20240703,112400,75661651,681,681,681,681,0
20240703,112300,75661651,681,681,681,681,192
20240703,112200,75530899,681,681,681,681,14
20240703,112100,75521365,681,681,681,681,0
20240703,112000,75521365,681,681,681,681,0
20240703,111900,75521365,681,681,681,681,0
20240703,111800,75521365,681,681,681,681,0
20240703,111700,75521365,681,681,681,681,328
20240703,111600,75297997,681,681,681,681,0
20240703,111500,75297997,681,681,681,681,0
20240703,111400,75297997,681,681,681,681,444
20240703,111300,74995633,681,681,681,681,0
20240703,111200,74995633,681,681,681,681,0
20240703,111100,74995633,681,681,681,681,734
20240703,111000,74495779,681,681,681,681,200
20240703,110900,74359579,681,681,681,681,50
20240703,110800,74325529,681,681,681,681,0
20240703,110700,74325529,681,681,681,681,0
20240703,110600,74325529,681,681,681,681,0
20240703,110500,74325529,681,681,681,681,0
20240703,110400,74325529,681,681,681,681,0
20240703,110300,74325529,681,678,681,677,772
20240703,110200,73802556,678,678,678,678,0
20240703,110100,73802556,678,678,678,678,500
20240703,110000,73463556,678,678,678,678,1
20240703,105900,73462878,678,678,678,678,0
20240703,105800,73462878,678,678,678,678,40
20240703,105700,73435758,678,678,678,678,0
20240703,105600,73435758,678,679,679,678,8811
20240703,105500,67461369,680,680,680,680,952
20240703,105400,66814009,680,680,680,680,0
20240703,105300,66814009,680,680,680,680,0
20240703,105200,66814009,680,680,680,680,0
20240703,105100,66814009,680,680,680,680,1630
20240703,105000,65705609,680,680,680,680,0
20240703,104900,65705609,680,680,680,680,30183
20240703,104800,45181169,681,681,681,681,100
20240703,104700,45113069,681,681,681,681,134
20240703,104600,45021815,681,681,681,681,0
20240703,104500,45021815,681,682,682,681,3488
20240703,104400,42645499,682,682,682,682,83
20240703,104300,42588893,682,682,682,682,0
20240703,104200,42588893,682,682,682,682,0
20240703,104100,42588893,682,682,682,682,0
20240703,104000,42588893,682,682,682,682,30
20240703,103900,42568433,681,681,681,681,0
20240703,103800,42568433,681,681,681,681,5
20240703,103700,42565028,682,682,682,682,5832
20240703,103600,38587604,682,682,682,682,9
20240703,103500,38581466,682,682,682,682,3
20240703,103400,38579420,682,682,682,682,100
20240703,103300,38511220,682,682,682,682,200
20240703,103200,38374820,682,682,682,681,7732
20240703,103100,33107184,682,683,683,682,259
20240703,103000,32930543,683,683,683,683,0
20240703,102900,32930543,683,683,683,683,0
20240703,102800,32930543,683,683,683,683,0
20240703,102700,32930543,683,683,683,683,0
20240703,102600,32930543,683,683,683,683,0
20240703,102500,32930543,683,683,683,683,0
20240703,102400,32930543,683,683,683,683,0
20240703,102300,32930543,683,683,683,683,0
20240703,102200,32930543,683,683,683,683,2
20240703,102100,32929177,683,683,683,683,10
20240703,102000,32922347,683,683,683,683,0
20240703,101900,32922347,683,683,683,683,207
20240703,101800,32780966,683,683,683,683,1110
20240703,101700,32022836,683,683,683,683,134
20240703,101600,31931314,683,683,683,683,1000
20240703,101500,31248314,683,683,683,683,9
20240703,101400,31242167,683,683,683,683,100
20240703,101300,31173867,683,683,683,683,0
20240703,101200,31173867,683,683,683,683,112
20240703,101100,31097371,683,683,683,683,2010
20240703,101000,29724541,683,683,683,683,12
20240703,100900,29716345,683,683,683,683,147
20240703,100800,29615944,684,684,684,684,147
20240703,100700,29515396,685,685,685,685,0
20240703,100600,29515396,685,685,685,685,5000
20240703,100500,26090396,685,685,685,685,2
20240703,100400,26089026,682,682,682,682,0
20240703,100300,26089026,682,682,682,682,0
20240703,100200,26089026,682,682,682,682,1827
20240703,100100,24843012,682,682,682,682,0
20240703,100000,24843012,682,684,684,682,2730
20240703,095900,22979264,684,684,684,684,0
20240703,095800,22979264,684,684,684,684,1989
20240703,095700,21618788,685,685,685,685,202
20240703,095600,21480418,685,685,685,685,1000
20240703,095500,20795418,684,685,685,684,88
20240703,095400,20735218,685,685,685,685,350
20240703,095300,20495468,685,684,685,684,2136
20240703,095200,19032416,684,684,684,684,200
20240703,095100,18895616,685,685,685,685,500
20240703,095000,18553116,685,686,686,685,3252
20240703,094900,16325296,686,686,686,686,500
20240703,094800,15982296,689,689,689,689,11
20240703,094700,15974717,689,689,689,689,69
20240703,094600,15927176,689,689,689,689,5
20240703,094500,15923731,690,690,690,690,9
20240703,094400,15917521,690,690,690,690,80
20240703,094300,15862321,690,690,690,690,100
20240703,094200,15793321,690,690,690,690,15
20240703,094100,15782971,690,690,690,690,15
20240703,094000,15772621,690,690,690,690,0
20240703,093900,15772621,690,690,690,690,0
20240703,093800,15772621,690,690,690,690,2
20240703,093700,15771241,690,690,690,690,11
20240703,093600,15763651,690,690,690,690,1
20240703,093500,15762961,690,690,690,690,0
20240703,093400,15762961,690,690,690,690,0
20240703,093300,15762961,690,690,690,690,0
20240703,093200,15762961,690,690,690,690,3003
20240703,093100,13690891,690,690,690,690,0
20240703,093000,13690891,690,690,690,690,0
20240703,092900,13690891,690,690,690,690,11
20240703,092800,13683301,685,685,685,685,1296
20240703,092700,12795541,690,690,690,690,3
20240703,092600,12793471,685,685,685,685,0
20240703,092500,12793471,685,685,685,685,1784
20240703,092400,11571431,685,686,686,685,4328
20240703,092300,8606600,690,690,690,690,0
20240703,092200,8606600,690,690,690,690,30
20240703,092100,8585900,685,685,685,685,0
20240703,092000,8585900,685,685,685,685,1000
20240703,091900,7900900,685,686,686,685,4016
20240703,091800,5149939,685,685,685,685,0
20240703,091700,5149939,685,687,687,685,1000
20240703,091600,4464590,686,686,686,686,0
20240703,091500,4464590,686,686,686,686,0
20240703,091400,4464590,686,687,687,686,2500
20240703,091300,2749526,687,687,687,687,2
20240703,091200,2748152,687,687,687,687,0
20240703,091100,2748152,687,687,687,687,0
20240703,091000,2748152,687,686,687,686,8
20240703,090900,2742659,686,686,686,686,155
20240703,090800,2636329,686,686,686,686,0
20240703,090700,2636329,686,686,686,686,0
20240703,090600,2636329,686,686,686,686,161
20240703,090500,2525883,686,685,686,685,662
20240703,090400,2071768,686,685,686,685,2200
20240703,090300,564368,686,686,686,685,414
20240703,090200,280374,687,690,690,687,390
20240703,090100,12438,691,691,691,691,0
20240703,090000,12438,691,691,691,691,18