stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,190000,34458890,686,686,686,686,1000
20240722,185900,34458890,686,686,686,686,0
20240722,185800,34458890,686,686,686,686,0
20240722,185700,34458890,686,686,686,686,0
20240722,185600,34458890,686,686,686,686,0
20240722,185500,34458890,686,686,686,686,0
20240722,185400,34458890,686,686,686,686,0
20240722,185300,34458890,686,686,686,686,0
20240722,185200,34458890,686,686,686,686,0
20240722,185100,34458890,686,686,686,686,0
20240722,185000,34458890,686,686,686,686,0
20240722,184900,34458890,686,686,686,686,0
20240722,184800,34458890,686,686,686,686,0
20240722,184700,34458890,686,686,686,686,0
20240722,184600,34458890,686,686,686,686,0
20240722,184500,34458890,686,686,686,686,0
20240722,184400,34458890,686,686,686,686,0
20240722,184300,34458890,686,686,686,686,0
20240722,184200,34458890,686,686,686,686,0
20240722,184100,34458890,686,686,686,686,0
20240722,184000,34458890,686,686,686,686,0
20240722,183900,34458890,686,686,686,686,0
20240722,183800,34458890,686,686,686,686,0
20240722,183700,34458890,686,686,686,686,0
20240722,183600,34458890,686,686,686,686,0
20240722,183500,34458890,686,686,686,686,0
20240722,183400,34458890,686,686,686,686,0
20240722,183300,34458890,686,686,686,686,0
20240722,183200,34458890,686,686,686,686,0
20240722,183100,34458890,686,686,686,686,0
20240722,183000,34458890,686,686,686,686,1000
20240722,182900,34458890,686,686,686,686,0
20240722,182800,34458890,686,686,686,686,0
20240722,182700,34458890,686,686,686,686,0
20240722,182600,34458890,686,686,686,686,0
20240722,182500,34458890,686,686,686,686,0
20240722,182400,34458890,686,686,686,686,0
20240722,182300,34458890,686,686,686,686,0
20240722,182200,34458890,686,686,686,686,0
20240722,182100,34458890,686,686,686,686,0
20240722,182000,34458890,686,686,686,686,0
20240722,181900,34458890,686,686,686,686,0
20240722,181800,34458890,686,686,686,686,0
20240722,181700,34458890,686,686,686,686,0
20240722,181600,34458890,686,686,686,686,0
20240722,181500,34458890,686,686,686,686,0
20240722,181400,34458890,686,686,686,686,0
20240722,181300,34458890,686,686,686,686,0
20240722,181200,34458890,686,686,686,686,0
20240722,181100,34458890,686,686,686,686,0
20240722,181000,34458890,686,686,686,686,0
20240722,180900,34458890,686,686,686,686,0
20240722,180800,34458890,686,686,686,686,0
20240722,180700,34458890,686,686,686,686,0
20240722,180600,34458890,686,686,686,686,0
20240722,180500,34458890,686,686,686,686,0
20240722,180400,34458890,686,686,686,686,0
20240722,180300,34458890,686,686,686,686,0
20240722,180200,34458890,686,686,686,686,0
20240722,180100,34458890,686,686,686,686,0
20240722,180000,34458890,686,686,686,686,1000
20240722,175900,34458890,686,686,686,686,0
20240722,175800,34458890,686,686,686,686,0
20240722,175700,34458890,686,686,686,686,0
20240722,175600,34458890,686,686,686,686,0
20240722,175500,34458890,686,686,686,686,0
20240722,175400,34458890,686,686,686,686,0
20240722,175300,34458890,686,686,686,686,0
20240722,175200,34458890,686,686,686,686,0
20240722,175100,34458890,686,686,686,686,0
20240722,175000,34458890,686,686,686,686,0
20240722,174900,34458890,686,686,686,686,0
20240722,174800,34458890,686,686,686,686,0
20240722,174700,34458890,686,686,686,686,0
20240722,174600,34458890,686,686,686,686,0
20240722,174500,34458890,686,686,686,686,0
20240722,174400,34458890,686,686,686,686,0
20240722,174300,34458890,686,686,686,686,0
20240722,174200,34458890,686,686,686,686,0
20240722,174100,34458890,686,686,686,686,0
20240722,174000,34458890,686,686,686,686,0
20240722,173900,34458890,686,686,686,686,0
20240722,173800,34458890,686,686,686,686,0
20240722,173700,34458890,686,686,686,686,0
20240722,173600,34458890,686,686,686,686,0
20240722,173500,34458890,686,686,686,686,0
20240722,173400,34458890,686,686,686,686,0
20240722,173300,34458890,686,686,686,686,0
20240722,173200,34458890,686,686,686,686,0
20240722,173100,34458890,686,686,686,686,0
20240722,173000,34458890,686,686,686,686,1000
20240722,172900,34458890,686,686,686,686,0
20240722,172800,34458890,686,686,686,686,0
20240722,172700,34458890,686,686,686,686,0
20240722,172600,34458890,686,686,686,686,0
20240722,172500,34458890,686,686,686,686,0
20240722,172400,34458890,686,686,686,686,0
20240722,172300,34458890,686,686,686,686,0
20240722,172200,34458890,686,686,686,686,0
20240722,172100,34458890,686,686,686,686,0
20240722,172000,34458890,686,686,686,686,0
20240722,171900,34458890,686,686,686,686,0
20240722,171800,34458890,686,686,686,686,0
20240722,171700,34458890,686,686,686,686,0
20240722,171600,34458890,686,686,686,686,0
20240722,171500,34458890,686,686,686,686,0
20240722,171400,34458890,686,686,686,686,0
20240722,171300,34458890,686,686,686,686,0
20240722,171200,34458890,686,686,686,686,0
20240722,171100,34458890,686,686,686,686,0
20240722,171000,34458890,686,686,686,686,0
20240722,170900,34458890,686,686,686,686,0
20240722,170800,34458890,686,686,686,686,0
20240722,170700,34458890,686,686,686,686,0
20240722,170600,34458890,686,686,686,686,0
20240722,170500,34458890,686,686,686,686,0
20240722,170400,34458890,686,686,686,686,0
20240722,170300,34458890,686,686,686,686,0
20240722,170200,34458890,686,686,686,686,0
20240722,170100,34458890,686,686,686,686,0
20240722,170000,34458890,686,686,686,686,1000
20240722,165900,34458890,686,686,686,686,0
20240722,165800,34458890,686,686,686,686,0
20240722,165700,34458890,686,686,686,686,0
20240722,165600,34458890,686,686,686,686,0
20240722,165500,34458890,686,686,686,686,0
20240722,165400,34458890,686,686,686,686,0
20240722,165300,34458890,686,686,686,686,0
20240722,165200,34458890,686,686,686,686,0
20240722,165100,34458890,686,686,686,686,0
20240722,165000,34458890,686,686,686,686,0
20240722,164900,34458890,686,686,686,686,0
20240722,164800,34458890,686,686,686,686,0
20240722,164700,34458890,686,686,686,686,0
20240722,164600,34458890,686,686,686,686,0
20240722,164500,34458890,686,686,686,686,0
20240722,164400,34458890,686,686,686,686,0
20240722,164300,34458890,686,686,686,686,0
20240722,164200,34458890,686,686,686,686,0
20240722,164100,34458890,686,686,686,686,0
20240722,164000,34458890,686,686,686,686,0
20240722,163900,34458890,686,686,686,686,0
20240722,163800,34458890,686,686,686,686,0
20240722,163700,34458890,686,686,686,686,0
20240722,163600,34458890,686,686,686,686,0
20240722,163500,34458890,686,686,686,686,0
20240722,163400,34458890,686,686,686,686,0
20240722,163300,34458890,686,686,686,686,0
20240722,163200,34458890,686,686,686,686,0
20240722,163100,34458890,686,686,686,686,0
20240722,163000,34458890,686,686,686,686,1000
20240722,162900,34458890,686,686,686,686,0
20240722,162800,34458890,686,686,686,686,0
20240722,162700,34458890,686,686,686,686,0
20240722,162600,34458890,686,686,686,686,0
20240722,162500,34458890,686,686,686,686,0
20240722,162400,34458890,686,686,686,686,0
20240722,162300,34458890,686,686,686,686,0
20240722,162200,34458890,686,686,686,686,0
20240722,162100,34458890,686,686,686,686,0
20240722,162000,34458890,686,686,686,686,0
20240722,161900,34458890,686,686,686,686,0
20240722,161800,34458890,686,686,686,686,0
20240722,161700,34458890,686,686,686,686,0
20240722,161600,34458890,686,686,686,686,0
20240722,161500,34458890,686,686,686,686,0
20240722,161400,34458890,686,686,686,686,0
20240722,161300,34458890,686,686,686,686,0
20240722,161200,34458890,686,686,686,686,0
20240722,161100,34458890,686,686,686,686,0
20240722,161000,34458890,686,686,686,686,0
20240722,160900,34458890,686,686,686,686,0
20240722,160800,34458890,686,686,686,686,0
20240722,160700,34458890,686,686,686,686,0
20240722,160600,34458890,686,686,686,686,0
20240722,160500,34458890,686,686,686,686,0
20240722,160400,34458890,686,686,686,686,0
20240722,160300,34458890,686,686,686,686,0
20240722,160200,34458890,686,686,686,686,0
20240722,160100,34458890,686,686,686,686,0
20240722,160000,34458890,686,686,686,686,1000
20240722,155900,34458890,686,686,686,686,0
20240722,155800,34458890,686,686,686,686,0
20240722,155700,34458890,686,686,686,686,0
20240722,155600,34458890,686,686,686,686,0
20240722,155500,34458890,686,686,686,686,0
20240722,155400,34458890,686,686,686,686,0
20240722,155300,34458890,686,686,686,686,0
20240722,155200,34458890,686,686,686,686,0
20240722,155100,34458890,686,686,686,686,0
20240722,155000,34458890,686,686,686,686,0
20240722,154900,34458890,686,686,686,686,0
20240722,154800,34458890,686,686,686,686,0
20240722,154700,34458890,686,686,686,686,0
20240722,154600,34458890,686,686,686,686,0
20240722,154500,34458890,686,686,686,686,0
20240722,154400,34458890,686,686,686,686,0
20240722,154300,34458890,686,686,686,686,0
20240722,154200,34458890,686,686,686,686,0
20240722,154100,34458890,686,686,686,686,0
20240722,154000,34458890,686,686,686,686,0
20240722,153900,34458890,686,686,686,686,0
20240722,153800,34458890,686,686,686,686,0
20240722,153700,34458890,686,686,686,686,0
20240722,153600,34458890,686,686,686,686,0
20240722,153500,34458890,686,686,686,686,0
20240722,153400,34458890,686,686,686,686,0
20240722,153300,34458890,686,686,686,686,0
20240722,153200,34458890,686,686,686,686,0
20240722,153100,34458890,686,686,686,686,0
20240722,153000,34458890,686,686,686,686,2000
20240722,152900,33772890,686,686,686,686,0
20240722,152800,33772890,686,686,686,686,0
20240722,152700,33772890,686,686,686,686,0
20240722,152600,33772890,686,686,686,686,0
20240722,152500,33772890,686,686,686,686,0
20240722,152400,33772890,686,686,686,686,0
20240722,152300,33772890,686,686,686,686,0
20240722,152200,33772890,686,686,686,686,0
20240722,152100,33772890,686,686,686,686,0
20240722,152000,33772890,686,686,686,686,0
20240722,151900,33772890,686,686,686,686,0
20240722,151800,33772890,686,686,686,686,107
20240722,151700,33699488,689,689,689,689,0
20240722,151600,33699488,689,689,689,689,0
20240722,151500,33699488,689,689,689,689,0
20240722,151400,33699488,689,689,689,689,0
20240722,151300,33699488,689,689,689,689,0
20240722,151200,33699488,689,689,689,689,0
20240722,151100,33699488,689,689,689,689,0
20240722,151000,33699488,689,689,689,689,0
20240722,150900,33699488,689,689,689,689,90
20240722,150800,33637478,686,686,686,686,0
20240722,150700,33637478,686,686,686,686,0
20240722,150600,33637478,686,686,686,686,0
20240722,150500,33637478,686,686,686,686,0
20240722,150400,33637478,686,686,686,686,0
20240722,150300,33637478,686,686,686,686,0
20240722,150200,33637478,686,686,686,686,0
20240722,150100,33637478,686,686,686,686,0
20240722,150000,33637478,686,686,686,686,0
20240722,145900,33637478,686,686,686,686,150
20240722,145800,33534578,685,685,685,685,0
20240722,145700,33534578,685,685,685,685,0
20240722,145600,33534578,685,685,685,685,0
20240722,145500,33534578,685,685,685,685,0
20240722,145400,33534578,685,685,685,685,0
20240722,145300,33534578,685,685,685,685,0
20240722,145200,33534578,685,685,685,685,0
20240722,145100,33534578,685,685,685,685,0
20240722,145000,33534578,685,685,685,685,0
20240722,144900,33534578,685,685,685,685,0
20240722,144800,33534578,685,685,685,685,0
20240722,144700,33534578,685,685,685,685,0
20240722,144600,33534578,685,685,685,685,0
20240722,144500,33534578,685,685,685,685,0
20240722,144400,33534578,685,685,685,685,0
20240722,144300,33534578,685,685,685,685,0
20240722,144200,33534578,685,685,685,685,0
20240722,144100,33534578,685,685,685,685,900
20240722,144000,32918078,685,685,685,685,0
20240722,143900,32918078,685,685,685,685,0
20240722,143800,32918078,685,685,685,685,266
20240722,143700,32735868,685,685,685,685,0
20240722,143600,32735868,685,685,685,685,0
20240722,143500,32735868,685,685,685,685,0
20240722,143400,32735868,685,685,685,685,0
20240722,143300,32735868,685,685,685,685,500
20240722,143200,32393368,685,685,685,685,0
20240722,143100,32393368,685,685,685,685,0
20240722,143000,32393368,685,685,685,685,0
20240722,142900,32393368,685,687,687,685,162
20240722,142800,32282391,688,688,688,688,0
20240722,142700,32282391,688,688,688,688,0
20240722,142600,32282391,688,688,688,688,0
20240722,142500,32282391,688,688,688,688,19
20240722,142400,32269319,688,688,688,688,1
20240722,142300,32268631,688,688,688,688,0
20240722,142200,32268631,688,688,688,688,0
20240722,142100,32268631,688,688,688,688,0
20240722,142000,32268631,688,688,688,688,0
20240722,141900,32268631,688,688,688,688,0
20240722,141800,32268631,688,686,688,685,3577
20240722,141700,29817787,689,689,689,689,0
20240722,141600,29817787,689,689,689,689,0
20240722,141500,29817787,689,689,689,689,0
20240722,141400,29817787,689,689,689,689,0
20240722,141300,29817787,689,689,689,689,0
20240722,141200,29817787,689,689,689,689,0
20240722,141100,29817787,689,689,689,689,0
20240722,141000,29817787,689,689,689,689,0
20240722,140900,29817787,689,689,689,689,0
20240722,140800,29817787,689,689,689,689,0
20240722,140700,29817787,689,689,689,689,0
20240722,140600,29817787,689,689,689,689,0
20240722,140500,29817787,689,689,689,689,0
20240722,140400,29817787,689,689,689,689,0
20240722,140300,29817787,689,689,689,689,0
20240722,140200,29817787,689,689,689,689,0
20240722,140100,29817787,689,689,689,689,0
20240722,140000,29817787,689,689,689,689,19
20240722,135900,29804696,686,686,686,686,0
20240722,135800,29804696,686,686,686,686,13
20240722,135700,29795778,686,686,686,686,0
20240722,135600,29795778,686,686,686,686,47
20240722,135500,29763536,686,686,686,686,0
20240722,135400,29763536,686,686,686,686,0
20240722,135300,29763536,686,686,686,686,0
20240722,135200,29763536,686,686,686,686,100
20240722,135100,29694936,686,686,686,686,558
20240722,135000,29312148,686,686,686,686,64
20240722,134900,29268244,686,686,686,686,0
20240722,134800,29268244,686,686,686,686,0
20240722,134700,29268244,686,686,686,686,6
20240722,134600,29264128,689,689,689,689,0
20240722,134500,29264128,689,689,689,689,0
20240722,134400,29264128,689,689,689,689,0
20240722,134300,29264128,689,689,689,689,0
20240722,134200,29264128,689,689,689,689,0
20240722,134100,29264128,689,689,689,689,0
20240722,134000,29264128,689,689,689,689,0
20240722,133900,29264128,689,689,689,689,0
20240722,133800,29264128,689,689,689,689,0
20240722,133700,29264128,689,689,689,689,0
20240722,133600,29264128,689,689,689,689,0
20240722,133500,29264128,689,689,689,689,0
20240722,133400,29264128,689,689,689,689,0
20240722,133300,29264128,689,689,689,689,0
20240722,133200,29264128,689,689,689,689,0
20240722,133100,29264128,689,689,689,689,0
20240722,133000,29264128,689,689,689,689,0
20240722,132900,29264128,689,689,689,689,0
20240722,132800,29264128,689,689,689,689,0
20240722,132700,29264128,689,689,689,689,13
20240722,132600,29255171,686,686,686,686,0
20240722,132500,29255171,686,686,686,686,0
20240722,132400,29255171,686,686,686,686,0
20240722,132300,29255171,686,686,686,686,0
20240722,132200,29255171,686,686,686,686,0
20240722,132100,29255171,686,686,686,686,0
20240722,132000,29255171,686,686,686,686,0
20240722,131900,29255171,686,686,686,686,0
20240722,131800,29255171,686,686,686,686,50
20240722,131700,29220871,689,689,689,689,0
20240722,131600,29220871,689,689,689,689,0
20240722,131500,29220871,689,689,689,689,0
20240722,131400,29220871,689,689,689,689,7
20240722,131300,29216048,689,689,689,689,8
20240722,131200,29210536,685,685,685,685,0
20240722,131100,29210536,685,685,685,685,0
20240722,131000,29210536,685,685,685,685,0
20240722,130900,29210536,685,685,685,685,0
20240722,130800,29210536,685,685,685,685,0
20240722,130700,29210536,685,685,685,685,0
20240722,130600,29210536,685,685,685,685,0
20240722,130500,29210536,685,685,685,685,0
20240722,130400,29210536,685,685,685,685,0
20240722,130300,29210536,685,685,685,685,0
20240722,130200,29210536,685,685,685,685,1500
20240722,130100,28183036,685,685,685,685,0
20240722,130000,28183036,685,685,685,685,0
20240722,125900,28183036,685,685,685,685,0
20240722,125800,28183036,685,685,685,685,0
20240722,125700,28183036,685,686,686,685,500
20240722,125600,27840527,685,685,685,685,0
20240722,125500,27840527,685,685,685,685,0
20240722,125400,27840527,685,685,685,685,0
20240722,125300,27840527,685,685,685,685,0
20240722,125200,27840527,685,685,685,685,0
20240722,125100,27840527,685,685,685,685,0
20240722,125000,27840527,685,685,685,685,0
20240722,124900,27840527,685,686,686,685,48
20240722,124800,27807621,685,685,685,685,0
20240722,124700,27807621,685,685,685,685,0
20240722,124600,27807621,685,685,685,685,0
20240722,124500,27807621,685,685,685,685,0
20240722,124400,27807621,685,685,685,685,30
20240722,124300,27787071,685,685,685,685,0
20240722,124200,27787071,685,685,685,685,0
20240722,124100,27787071,685,685,685,685,0
20240722,124000,27787071,685,685,685,685,0
20240722,123900,27787071,685,685,685,685,0
20240722,123800,27787071,685,685,685,685,0
20240722,123700,27787071,685,685,685,685,0
20240722,123600,27787071,685,685,685,685,0
20240722,123500,27787071,685,685,685,685,0
20240722,123400,27787071,685,685,685,685,0
20240722,123300,27787071,685,685,685,685,0
20240722,123200,27787071,685,685,685,685,0
20240722,123100,27787071,685,685,685,685,0
20240722,123000,27787071,685,685,685,685,0
20240722,122900,27787071,685,685,685,685,0
20240722,122800,27787071,685,685,685,685,0
20240722,122700,27787071,685,685,685,685,0
20240722,122600,27787071,685,688,688,685,879
20240722,122500,27183883,689,689,689,689,0
20240722,122400,27183883,689,689,689,689,0
20240722,122300,27183883,689,689,689,689,0
20240722,122200,27183883,689,689,689,689,0
20240722,122100,27183883,689,689,689,689,0
20240722,122000,27183883,689,689,689,689,0
20240722,121900,27183883,689,689,689,689,0
20240722,121800,27183883,689,689,689,689,0
20240722,121700,27183883,689,689,689,689,0
20240722,121600,27183883,689,689,689,689,0
20240722,121500,27183883,689,689,689,689,0
20240722,121400,27183883,689,689,689,689,0
20240722,121300,27183883,689,689,689,689,0
20240722,121200,27183883,689,689,689,689,0
20240722,121100,27183883,689,689,689,689,0
20240722,121000,27183883,689,689,689,689,0
20240722,120900,27183883,689,689,689,689,0
20240722,120800,27183883,689,689,689,689,0
20240722,120700,27183883,689,689,689,689,25
20240722,120600,27166658,689,689,689,689,0
20240722,120500,27166658,689,689,689,689,0
20240722,120400,27166658,689,689,689,689,0
20240722,120300,27166658,689,689,689,689,0
20240722,120200,27166658,689,689,689,689,0
20240722,120100,27166658,689,689,689,689,0
20240722,120000,27166658,689,689,689,689,0
20240722,115900,27166658,689,689,689,689,0
20240722,115800,27166658,689,689,689,689,0
20240722,115700,27166658,689,689,689,689,0
20240722,115600,27166658,689,689,689,689,20
20240722,115500,27152878,688,688,688,688,0
20240722,115400,27152878,688,688,688,688,0
20240722,115300,27152878,688,688,688,688,0
20240722,115200,27152878,688,688,688,688,0
20240722,115100,27152878,688,688,688,688,0
20240722,115000,27152878,688,688,688,688,0
20240722,114900,27152878,688,688,688,688,0
20240722,114800,27152878,688,688,688,688,0
20240722,114700,27152878,688,688,688,688,37
20240722,114600,27127422,686,687,687,686,142
20240722,114500,27030009,686,686,686,686,0
20240722,114400,27030009,686,686,686,686,0
20240722,114300,27030009,686,686,686,686,0
20240722,114200,27030009,686,686,686,686,0
20240722,114100,27030009,686,686,686,686,0
20240722,114000,27030009,686,686,686,686,0
20240722,113900,27030009,686,687,687,686,2056
20240722,113800,25619493,687,687,687,687,880
20240722,113700,25014933,688,688,688,688,0
20240722,113600,25014933,688,688,688,688,0
20240722,113500,25014933,688,688,688,688,0
20240722,113400,25014933,688,688,688,688,0
20240722,113300,25014933,688,688,688,688,16
20240722,113200,25003925,688,688,688,688,0
20240722,113100,25003925,688,688,688,688,0
20240722,113000,25003925,688,688,688,688,147
20240722,112900,24902789,689,689,689,689,0
20240722,112800,24902789,689,689,689,689,100
20240722,112700,24833889,689,689,689,689,0
20240722,112600,24833889,689,689,689,689,0
20240722,112500,24833889,689,689,689,689,0
20240722,112400,24833889,689,689,689,689,0
20240722,112300,24833889,689,689,689,689,0
20240722,112200,24833889,689,689,689,689,0
20240722,112100,24833889,689,689,689,689,0
20240722,112000,24833889,689,689,689,689,0
20240722,111900,24833889,689,689,689,689,0
20240722,111800,24833889,689,689,689,689,0
20240722,111700,24833889,689,689,689,689,0
20240722,111600,24833889,689,689,689,689,0
20240722,111500,24833889,689,689,689,689,0
20240722,111400,24833889,689,689,689,689,0
20240722,111300,24833889,689,689,689,689,0
20240722,111200,24833889,689,689,689,689,0
20240722,111100,24833889,689,689,689,689,0
20240722,111000,24833889,689,689,689,689,0
20240722,110900,24833889,689,689,689,689,0
20240722,110800,24833889,689,689,689,689,0
20240722,110700,24833889,689,689,689,689,12
20240722,110600,24825621,689,689,689,689,0
20240722,110500,24825621,689,689,689,689,0
20240722,110400,24825621,689,689,689,689,0
20240722,110300,24825621,689,689,689,689,96
20240722,110200,24759477,689,689,689,689,0
20240722,110100,24759477,689,689,689,689,0
20240722,110000,24759477,689,689,689,689,0
20240722,105900,24759477,689,689,689,689,0
20240722,105800,24759477,689,689,689,689,0
20240722,105700,24759477,689,689,689,689,326
20240722,105600,24534863,689,690,690,689,1049
20240722,105500,23811102,690,690,690,690,5000
20240722,105400,20361102,690,690,690,690,0
20240722,105300,20361102,690,690,690,690,0
20240722,105200,20361102,690,690,690,690,0
20240722,105100,20361102,690,690,690,690,0
20240722,105000,20361102,690,690,690,690,0
20240722,104900,20361102,690,690,690,690,0
20240722,104800,20361102,690,690,690,690,656
20240722,104700,19908462,690,690,690,690,4000
20240722,104600,17148462,690,690,690,690,0
20240722,104500,17148462,690,690,690,690,0
20240722,104400,17148462,690,690,690,690,0
20240722,104300,17148462,690,690,690,690,0
20240722,104200,17148462,690,690,690,690,5000
20240722,104100,13698462,690,690,690,690,0
20240722,104000,13698462,690,690,690,690,0
20240722,103900,13698462,690,690,690,690,0
20240722,103800,13698462,690,690,690,690,3
20240722,103700,13696392,690,690,690,690,0
20240722,103600,13696392,690,690,690,690,0
20240722,103500,13696392,690,690,690,690,20
20240722,103400,13682592,690,690,690,690,0
20240722,103300,13682592,690,690,690,690,0
20240722,103200,13682592,690,690,690,690,0
20240722,103100,13682592,690,690,690,690,0
20240722,103000,13682592,690,690,690,690,0
20240722,102900,13682592,690,690,690,690,0
20240722,102800,13682592,690,690,690,690,26
20240722,102700,13664652,690,690,690,690,0
20240722,102600,13664652,690,690,690,690,0
20240722,102500,13664652,690,690,690,690,0
20240722,102400,13664652,690,690,690,690,0
20240722,102300,13664652,690,690,690,690,0
20240722,102200,13664652,690,690,690,690,0
20240722,102100,13664652,690,690,690,690,1
20240722,102000,13663962,686,686,686,686,0
20240722,101900,13663962,686,686,686,686,0
20240722,101800,13663962,686,686,686,686,0
20240722,101700,13663962,686,686,686,686,0
20240722,101600,13663962,686,686,686,686,1
20240722,101500,13663276,686,686,686,686,0
20240722,101400,13663276,686,686,686,686,0
20240722,101300,13663276,686,686,686,685,2915
20240722,101200,11663731,690,690,690,690,0
20240722,101100,11663731,690,690,690,690,0
20240722,101000,11663731,690,690,690,690,36
20240722,100900,11638891,690,690,690,690,0
20240722,100800,11638891,690,690,690,690,15
20240722,100700,11628541,690,690,690,690,0
20240722,100600,11628541,690,690,690,690,0
20240722,100500,11628541,690,690,690,690,0
20240722,100400,11628541,690,690,690,690,5
20240722,100300,11625091,690,690,690,690,10
20240722,100200,11618191,690,690,690,690,1030
20240722,100100,10907491,690,690,690,690,16
20240722,100000,10896451,690,689,690,689,2756
20240722,095900,8996811,690,690,690,690,0
20240722,095800,8996811,690,690,690,690,20
20240722,095700,8983011,690,690,690,690,2
20240722,095600,8981631,690,690,690,690,11
20240722,095500,8974041,689,689,689,689,0
20240722,095400,8974041,689,689,689,689,34
20240722,095300,8950615,689,689,689,689,0
20240722,095200,8950615,689,689,689,689,0
20240722,095100,8950615,689,689,689,689,0
20240722,095000,8950615,689,689,689,689,1
20240722,094900,8949926,689,689,689,689,18
20240722,094800,8937524,689,689,689,689,1
20240722,094700,8936835,686,686,686,686,0
20240722,094600,8936835,686,686,686,686,0
20240722,094500,8936835,686,686,686,686,142
20240722,094400,8839423,686,686,686,686,12
20240722,094300,8831191,689,689,689,689,0
20240722,094200,8831191,689,689,689,689,117
20240722,094100,8750578,689,689,689,689,0
20240722,094000,8750578,689,689,689,689,0
20240722,093900,8750578,689,689,689,689,0
20240722,093800,8750578,689,689,689,689,0
20240722,093700,8750578,689,689,689,689,2
20240722,093600,8749200,690,690,690,690,1
20240722,093500,8748510,690,690,690,690,0
20240722,093400,8748510,690,690,690,690,0
20240722,093300,8748510,690,690,690,690,0
20240722,093200,8748510,690,690,690,690,0
20240722,093100,8748510,690,690,690,690,0
20240722,093000,8748510,690,690,690,690,0
20240722,092900,8748510,690,690,690,690,0
20240722,092800,8748510,690,690,690,690,3
20240722,092700,8746440,690,690,690,690,3
20240722,092600,8744370,690,690,690,690,0
20240722,092500,8744370,690,690,690,690,22
20240722,092400,8729190,690,690,690,690,0
20240722,092300,8729190,690,690,690,690,0
20240722,092200,8729190,690,690,690,690,10
20240722,092100,8722290,690,690,690,690,0
20240722,092000,8722290,690,690,690,690,0
20240722,091900,8722290,690,690,690,690,0
20240722,091800,8722290,690,690,690,690,0
20240722,091700,8722290,690,690,690,690,0
20240722,091600,8722290,690,690,690,690,0
20240722,091500,8722290,690,690,690,690,0
20240722,091400,8722290,690,690,690,690,0
20240722,091300,8722290,690,690,690,690,0
20240722,091200,8722290,690,690,690,690,0
20240722,091100,8722290,690,690,690,690,0
20240722,091000,8722290,690,690,690,690,0
20240722,090900,8722290,690,690,690,690,0
20240722,090800,8722290,690,690,690,690,0
20240722,090700,8722290,690,690,690,690,0
20240722,090600,8722290,690,690,690,690,0
20240722,090500,8722290,690,690,690,690,0
20240722,090400,8722290,690,690,690,690,0
20240722,090300,8722290,690,690,690,690,200
20240722,090200,8584290,690,690,690,690,286
20240722,090100,8386950,690,690,690,690,0
20240722,090000,8386950,690,690,690,690,12155