stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240723,185900,25338834,686,686,686,686,314
20240723,185800,25338834,686,686,686,686,0
20240723,185700,25338834,686,686,686,686,0
20240723,185600,25338834,686,686,686,686,0
20240723,185500,25338834,686,686,686,686,0
20240723,185400,25338834,686,686,686,686,0
20240723,185300,25338834,686,686,686,686,0
20240723,185200,25338834,686,686,686,686,0
20240723,185100,25338834,686,686,686,686,0
20240723,185000,25338834,686,686,686,686,0
20240723,184900,25338834,686,686,686,686,0
20240723,184800,25338834,686,686,686,686,0
20240723,184700,25338834,686,686,686,686,0
20240723,184600,25338834,686,686,686,686,0
20240723,184500,25338834,686,686,686,686,0
20240723,184400,25338834,686,686,686,686,0
20240723,184300,25338834,686,686,686,686,0
20240723,184200,25338834,686,686,686,686,0
20240723,184100,25338834,686,686,686,686,0
20240723,184000,25338834,686,686,686,686,0
20240723,183900,25338834,686,686,686,686,0
20240723,183800,25338834,686,686,686,686,0
20240723,183700,25338834,686,686,686,686,0
20240723,183600,25338834,686,686,686,686,0
20240723,183500,25338834,686,686,686,686,0
20240723,183400,25338834,686,686,686,686,0
20240723,183300,25338834,686,686,686,686,0
20240723,183200,25338834,686,686,686,686,0
20240723,183100,25338834,686,686,686,686,0
20240723,183000,25338834,686,686,686,686,0
20240723,182900,25338834,686,686,686,686,314
20240723,182800,25338834,686,686,686,686,0
20240723,182700,25338834,686,686,686,686,0
20240723,182600,25338834,686,686,686,686,0
20240723,182500,25338834,686,686,686,686,0
20240723,182400,25338834,686,686,686,686,0
20240723,182300,25338834,686,686,686,686,0
20240723,182200,25338834,686,686,686,686,0
20240723,182100,25338834,686,686,686,686,0
20240723,182000,25338834,686,686,686,686,0
20240723,181900,25338834,686,686,686,686,0
20240723,181800,25338834,686,686,686,686,0
20240723,181700,25338834,686,686,686,686,0
20240723,181600,25338834,686,686,686,686,0
20240723,181500,25338834,686,686,686,686,0
20240723,181400,25338834,686,686,686,686,0
20240723,181300,25338834,686,686,686,686,0
20240723,181200,25338834,686,686,686,686,0
20240723,181100,25338834,686,686,686,686,0
20240723,181000,25338834,686,686,686,686,0
20240723,180900,25338834,686,686,686,686,0
20240723,180800,25338834,686,686,686,686,0
20240723,180700,25338834,686,686,686,686,0
20240723,180600,25338834,686,686,686,686,0
20240723,180500,25338834,686,686,686,686,0
20240723,180400,25338834,686,686,686,686,0
20240723,180300,25338834,686,686,686,686,0
20240723,180200,25338834,686,686,686,686,0
20240723,180100,25338834,686,686,686,686,0
20240723,180000,25338834,686,686,686,686,0
20240723,175900,25338834,686,686,686,686,314
20240723,175800,25338834,686,686,686,686,0
20240723,175700,25338834,686,686,686,686,0
20240723,175600,25338834,686,686,686,686,0
20240723,175500,25338834,686,686,686,686,0
20240723,175400,25338834,686,686,686,686,0
20240723,175300,25338834,686,686,686,686,0
20240723,175200,25338834,686,686,686,686,0
20240723,175100,25338834,686,686,686,686,0
20240723,175000,25338834,686,686,686,686,0
20240723,174900,25338834,686,686,686,686,0
20240723,174800,25338834,686,686,686,686,0
20240723,174700,25338834,686,686,686,686,0
20240723,174600,25338834,686,686,686,686,0
20240723,174500,25338834,686,686,686,686,0
20240723,174400,25338834,686,686,686,686,0
20240723,174300,25338834,686,686,686,686,0
20240723,174200,25338834,686,686,686,686,0
20240723,174100,25338834,686,686,686,686,0
20240723,174000,25338834,686,686,686,686,0
20240723,173900,25338834,686,686,686,686,0
20240723,173800,25338834,686,686,686,686,0
20240723,173700,25338834,686,686,686,686,0
20240723,173600,25338834,686,686,686,686,0
20240723,173500,25338834,686,686,686,686,0
20240723,173400,25338834,686,686,686,686,0
20240723,173300,25338834,686,686,686,686,0
20240723,173200,25338834,686,686,686,686,0
20240723,173100,25338834,686,686,686,686,0
20240723,173000,25338834,686,686,686,686,0
20240723,172900,25338834,686,686,686,686,314
20240723,172800,25338834,686,686,686,686,0
20240723,172700,25338834,686,686,686,686,0
20240723,172600,25338834,686,686,686,686,0
20240723,172500,25338834,686,686,686,686,0
20240723,172400,25338834,686,686,686,686,0
20240723,172300,25338834,686,686,686,686,0
20240723,172200,25338834,686,686,686,686,0
20240723,172100,25338834,686,686,686,686,0
20240723,172000,25338834,686,686,686,686,0
20240723,171900,25338834,686,686,686,686,0
20240723,171800,25338834,686,686,686,686,0
20240723,171700,25338834,686,686,686,686,0
20240723,171600,25338834,686,686,686,686,0
20240723,171500,25338834,686,686,686,686,0
20240723,171400,25338834,686,686,686,686,0
20240723,171300,25338834,686,686,686,686,0
20240723,171200,25338834,686,686,686,686,0
20240723,171100,25338834,686,686,686,686,0
20240723,171000,25338834,686,686,686,686,0
20240723,170900,25338834,686,686,686,686,0
20240723,170800,25338834,686,686,686,686,0
20240723,170700,25338834,686,686,686,686,0
20240723,170600,25338834,686,686,686,686,0
20240723,170500,25338834,686,686,686,686,0
20240723,170400,25338834,686,686,686,686,0
20240723,170300,25338834,686,686,686,686,0
20240723,170200,25338834,686,686,686,686,0
20240723,170100,25338834,686,686,686,686,0
20240723,170000,25338834,686,686,686,686,0
20240723,165900,25338834,686,686,686,686,314
20240723,165800,25338834,686,686,686,686,0
20240723,165700,25338834,686,686,686,686,0
20240723,165600,25338834,686,686,686,686,0
20240723,165500,25338834,686,686,686,686,0
20240723,165400,25338834,686,686,686,686,0
20240723,165300,25338834,686,686,686,686,0
20240723,165200,25338834,686,686,686,686,0
20240723,165100,25338834,686,686,686,686,0
20240723,165000,25338834,686,686,686,686,0
20240723,164900,25338834,686,686,686,686,0
20240723,164800,25338834,686,686,686,686,0
20240723,164700,25338834,686,686,686,686,0
20240723,164600,25338834,686,686,686,686,0
20240723,164500,25338834,686,686,686,686,0
20240723,164400,25338834,686,686,686,686,0
20240723,164300,25338834,686,686,686,686,0
20240723,164200,25338834,686,686,686,686,0
20240723,164100,25338834,686,686,686,686,0
20240723,164000,25338834,686,686,686,686,0
20240723,163900,25338834,686,686,686,686,0
20240723,163800,25338834,686,686,686,686,0
20240723,163700,25338834,686,686,686,686,0
20240723,163600,25338834,686,686,686,686,0
20240723,163500,25338834,686,686,686,686,0
20240723,163400,25338834,686,686,686,686,0
20240723,163300,25338834,686,686,686,686,0
20240723,163200,25338834,686,686,686,686,0
20240723,163100,25338834,686,686,686,686,0
20240723,163000,25338834,686,686,686,686,0
20240723,162900,25338834,686,686,686,686,314
20240723,162800,25338834,686,686,686,686,0
20240723,162700,25338834,686,686,686,686,0
20240723,162600,25338834,686,686,686,686,0
20240723,162500,25338834,686,686,686,686,0
20240723,162400,25338834,686,686,686,686,0
20240723,162300,25338834,686,686,686,686,0
20240723,162200,25338834,686,686,686,686,0
20240723,162100,25338834,686,686,686,686,0
20240723,162000,25338834,686,686,686,686,0
20240723,161900,25338834,686,686,686,686,0
20240723,161800,25338834,686,686,686,686,0
20240723,161700,25338834,686,686,686,686,0
20240723,161600,25338834,686,686,686,686,0
20240723,161500,25338834,686,686,686,686,0
20240723,161400,25338834,686,686,686,686,0
20240723,161300,25338834,686,686,686,686,0
20240723,161200,25338834,686,686,686,686,0
20240723,161100,25338834,686,686,686,686,0
20240723,161000,25338834,686,686,686,686,0
20240723,160900,25338834,686,686,686,686,0
20240723,160800,25338834,686,686,686,686,0
20240723,160700,25338834,686,686,686,686,0
20240723,160600,25338834,686,686,686,686,0
20240723,160500,25338834,686,686,686,686,0
20240723,160400,25338834,686,686,686,686,0
20240723,160300,25338834,686,686,686,686,0
20240723,160200,25338834,686,686,686,686,0
20240723,160100,25338834,686,686,686,686,0
20240723,160000,25338834,686,686,686,686,0
20240723,155900,25338834,686,686,686,686,314
20240723,155800,25338834,686,686,686,686,0
20240723,155700,25338834,686,686,686,686,0
20240723,155600,25338834,686,686,686,686,0
20240723,155500,25338834,686,686,686,686,0
20240723,155400,25338834,686,686,686,686,0
20240723,155300,25338834,686,686,686,686,0
20240723,155200,25338834,686,686,686,686,0
20240723,155100,25338834,686,686,686,686,0
20240723,155000,25338834,686,686,686,686,0
20240723,154900,25338834,686,686,686,686,0
20240723,154800,25338834,686,686,686,686,0
20240723,154700,25338834,686,686,686,686,0
20240723,154600,25338834,686,686,686,686,0
20240723,154500,25338834,686,686,686,686,0
20240723,154400,25338834,686,686,686,686,0
20240723,154300,25338834,686,686,686,686,0
20240723,154200,25338834,686,686,686,686,0
20240723,154100,25338834,686,686,686,686,0
20240723,154000,25338834,686,686,686,686,0
20240723,153900,25338834,686,686,686,686,0
20240723,153800,25338834,686,686,686,686,0
20240723,153700,25338834,686,686,686,686,0
20240723,153600,25338834,686,686,686,686,0
20240723,153500,25338834,686,686,686,686,0
20240723,153400,25338834,686,686,686,686,0
20240723,153300,25338834,686,686,686,686,0
20240723,153200,25338834,686,686,686,686,0
20240723,153100,25338834,686,686,686,686,0
20240723,153000,25338834,686,686,686,686,314
20240723,152900,25123430,686,686,686,686,0
20240723,152800,25123430,686,686,686,686,0
20240723,152700,25123430,686,686,686,686,0
20240723,152600,25123430,686,686,686,686,0
20240723,152500,25123430,686,686,686,686,0
20240723,152400,25123430,686,686,686,686,0
20240723,152300,25123430,686,686,686,686,0
20240723,152200,25123430,686,686,686,686,0
20240723,152100,25123430,686,686,686,686,0
20240723,152000,25123430,686,686,686,686,0
20240723,151900,25123430,686,686,686,686,0
20240723,151800,25123430,686,686,686,686,0
20240723,151700,25123430,686,686,686,686,52
20240723,151600,25087758,687,687,687,687,700
20240723,151500,24606858,686,686,686,686,0
20240723,151400,24606858,686,686,686,686,300
20240723,151300,24401058,687,687,687,687,3648
20240723,151200,21894882,687,687,687,687,5
20240723,151100,21891447,687,687,687,687,0
20240723,151000,21891447,687,687,687,687,0
20240723,150900,21891447,687,687,687,687,0
20240723,150800,21891447,687,687,687,687,50
20240723,150700,21857097,687,687,687,687,0
20240723,150600,21857097,687,687,687,687,1
20240723,150500,21856410,687,687,687,687,0
20240723,150400,21856410,687,687,687,687,0
20240723,150300,21856410,687,687,687,687,18
20240723,150200,21844044,687,687,687,687,0
20240723,150100,21844044,687,687,687,687,135
20240723,150000,21751299,689,689,689,689,0
20240723,145900,21751299,689,689,689,689,0
20240723,145800,21751299,689,689,689,689,0
20240723,145700,21751299,689,689,689,689,1
20240723,145600,21750610,687,687,687,687,0
20240723,145500,21750610,687,687,687,687,0
20240723,145400,21750610,687,687,687,687,0
20240723,145300,21750610,687,687,687,687,0
20240723,145200,21750610,687,687,687,687,0
20240723,145100,21750610,687,687,687,687,134
20240723,145000,21658552,686,686,686,686,0
20240723,144900,21658552,686,686,686,686,0
20240723,144800,21658552,686,686,686,686,0
20240723,144700,21658552,686,686,686,686,0
20240723,144600,21658552,686,686,686,686,0
20240723,144500,21658552,686,686,686,686,0
20240723,144400,21658552,686,686,686,686,0
20240723,144300,21658552,686,686,686,686,0
20240723,144200,21658552,686,686,686,686,0
20240723,144100,21658552,686,686,686,686,0
20240723,144000,21658552,686,686,686,686,8
20240723,143900,21653064,686,686,686,686,0
20240723,143800,21653064,686,686,686,686,0
20240723,143700,21653064,686,686,686,686,0
20240723,143600,21653064,686,686,686,686,0
20240723,143500,21653064,686,686,686,686,0
20240723,143400,21653064,686,686,686,686,0
20240723,143300,21653064,686,686,686,686,0
20240723,143200,21653064,686,686,686,686,0
20240723,143100,21653064,686,686,686,686,0
20240723,143000,21653064,686,686,686,686,0
20240723,142900,21653064,686,686,686,686,0
20240723,142800,21653064,686,686,686,686,0
20240723,142700,21653064,686,686,686,686,0
20240723,142600,21653064,686,686,686,686,0
20240723,142500,21653064,686,686,686,686,13
20240723,142400,21644146,687,687,687,687,7
20240723,142300,21639337,689,689,689,689,0
20240723,142200,21639337,689,689,689,689,0
20240723,142100,21639337,689,689,689,689,0
20240723,142000,21639337,689,689,689,689,0
20240723,141900,21639337,689,689,689,689,0
20240723,141800,21639337,689,689,689,689,0
20240723,141700,21639337,689,689,689,689,0
20240723,141600,21639337,689,689,689,689,0
20240723,141500,21639337,689,689,689,689,0
20240723,141400,21639337,689,689,689,689,0
20240723,141300,21639337,689,689,689,689,1
20240723,141200,21638648,686,686,686,686,0
20240723,141100,21638648,686,686,686,686,0
20240723,141000,21638648,686,686,686,686,0
20240723,140900,21638648,686,686,686,686,0
20240723,140800,21638648,686,686,686,686,0
20240723,140700,21638648,686,686,686,686,0
20240723,140600,21638648,686,686,686,686,0
20240723,140500,21638648,686,686,686,686,0
20240723,140400,21638648,686,686,686,686,0
20240723,140300,21638648,686,686,686,686,0
20240723,140200,21638648,686,686,686,686,400
20240723,140100,21364248,689,689,689,689,6
20240723,140000,21360114,689,689,689,689,1
20240723,135900,21359425,686,686,686,686,0
20240723,135800,21359425,686,686,686,686,0
20240723,135700,21359425,686,686,686,686,0
20240723,135600,21359425,686,686,686,686,235
20240723,135500,21198215,687,687,687,687,170
20240723,135400,21081425,688,688,688,688,145
20240723,135300,20981665,689,689,689,689,0
20240723,135200,20981665,689,689,689,689,0
20240723,135100,20981665,689,689,689,689,0
20240723,135000,20981665,689,689,689,689,0
20240723,134900,20981665,689,689,689,689,0
20240723,134800,20981665,689,689,689,689,0
20240723,134700,20981665,689,689,689,689,0
20240723,134600,20981665,689,689,689,689,0
20240723,134500,20981665,689,689,689,689,0
20240723,134400,20981665,689,689,689,689,0
20240723,134300,20981665,689,689,689,689,0
20240723,134200,20981665,689,689,689,689,0
20240723,134100,20981665,689,689,689,689,0
20240723,134000,20981665,689,689,689,689,0
20240723,133900,20981665,689,689,689,689,0
20240723,133800,20981665,689,689,689,689,0
20240723,133700,20981665,689,689,689,689,0
20240723,133600,20981665,689,689,689,689,0
20240723,133500,20981665,689,689,689,689,8
20240723,133400,20976153,689,689,689,689,0
20240723,133300,20976153,689,689,689,689,0
20240723,133200,20976153,689,689,689,689,0
20240723,133100,20976153,689,689,689,689,0
20240723,133000,20976153,689,689,689,689,0
20240723,132900,20976153,689,689,689,689,0
20240723,132800,20976153,689,689,689,689,0
20240723,132700,20976153,689,689,689,689,3
20240723,132600,20974086,689,689,689,689,0
20240723,132500,20974086,689,689,689,689,0
20240723,132400,20974086,689,689,689,689,0
20240723,132300,20974086,689,689,689,689,0
20240723,132200,20974086,689,689,689,689,0
20240723,132100,20974086,689,689,689,689,0
20240723,132000,20974086,689,689,689,689,0
20240723,131900,20974086,689,689,689,689,0
20240723,131800,20974086,689,689,689,689,0
20240723,131700,20974086,689,689,689,689,2000
20240723,131600,19596086,689,689,689,689,0
20240723,131500,19596086,689,689,689,689,0
20240723,131400,19596086,689,689,689,689,0
20240723,131300,19596086,689,689,689,689,0
20240723,131200,19596086,689,689,689,689,0
20240723,131100,19596086,689,689,689,689,0
20240723,131000,19596086,689,689,689,689,0
20240723,130900,19596086,689,689,689,689,0
20240723,130800,19596086,689,689,689,689,0
20240723,130700,19596086,689,689,689,689,1
20240723,130600,19595397,685,688,688,685,201
20240723,130500,19457559,689,689,689,689,0
20240723,130400,19457559,689,689,689,689,0
20240723,130300,19457559,689,689,689,689,0
20240723,130200,19457559,689,689,689,689,0
20240723,130100,19457559,689,689,689,689,0
20240723,130000,19457559,689,689,689,689,0
20240723,125900,19457559,689,689,689,689,0
20240723,125800,19457559,689,689,689,689,0
20240723,125700,19457559,689,689,689,689,0
20240723,125600,19457559,689,689,689,689,0
20240723,125500,19457559,689,689,689,689,0
20240723,125400,19457559,689,689,689,689,0
20240723,125300,19457559,689,689,689,689,0
20240723,125200,19457559,689,689,689,689,0
20240723,125100,19457559,689,689,689,689,0
20240723,125000,19457559,689,689,689,689,735
20240723,124900,18951144,690,690,690,690,0
20240723,124800,18951144,690,690,690,690,0
20240723,124700,18951144,690,690,690,690,0
20240723,124600,18951144,690,690,690,690,0
20240723,124500,18951144,690,690,690,690,0
20240723,124400,18951144,690,690,690,690,0
20240723,124300,18951144,690,690,690,690,0
20240723,124200,18951144,690,690,690,690,1
20240723,124100,18950454,689,689,689,689,0
20240723,124000,18950454,689,689,689,689,0
20240723,123900,18950454,689,689,689,689,36
20240723,123800,18925650,689,689,689,689,2
20240723,123700,18924272,690,690,690,690,0
20240723,123600,18924272,690,689,690,689,6
20240723,123500,18920137,689,689,689,689,0
20240723,123400,18920137,689,689,689,689,0
20240723,123300,18920137,689,689,689,689,0
20240723,123200,18920137,689,689,689,689,0
20240723,123100,18920137,689,689,689,689,0
20240723,123000,18920137,689,689,689,689,1
20240723,122900,18919448,690,690,690,690,26
20240723,122800,18901508,690,690,690,690,0
20240723,122700,18901508,690,690,690,690,0
20240723,122600,18901508,690,690,690,690,0
20240723,122500,18901508,690,690,690,690,0
20240723,122400,18901508,690,690,690,690,1
20240723,122300,18900818,685,685,685,685,0
20240723,122200,18900818,685,685,685,685,0
20240723,122100,18900818,685,685,685,685,0
20240723,122000,18900818,685,685,685,685,0
20240723,121900,18900818,685,685,685,685,0
20240723,121800,18900818,685,685,685,685,0
20240723,121700,18900818,685,689,689,685,11208
20240723,121600,11217266,690,690,690,690,0
20240723,121500,11217266,690,690,690,690,0
20240723,121400,11217266,690,690,690,690,0
20240723,121300,11217266,690,690,690,690,0
20240723,121200,11217266,690,690,690,690,0
20240723,121100,11217266,690,690,690,690,0
20240723,121000,11217266,690,690,690,690,0
20240723,120900,11217266,690,690,690,690,0
20240723,120800,11217266,690,690,690,690,0
20240723,120700,11217266,690,690,690,690,0
20240723,120600,11217266,690,690,690,690,0
20240723,120500,11217266,690,690,690,690,0
20240723,120400,11217266,690,690,690,690,0
20240723,120300,11217266,690,690,690,690,0
20240723,120200,11217266,690,690,690,690,0
20240723,120100,11217266,690,690,690,690,0
20240723,120000,11217266,690,690,690,690,0
20240723,115900,11217266,690,690,690,690,0
20240723,115800,11217266,690,690,690,690,0
20240723,115700,11217266,690,690,690,690,0
20240723,115600,11217266,690,690,690,690,0
20240723,115500,11217266,690,690,690,690,0
20240723,115400,11217266,690,690,690,690,0
20240723,115300,11217266,690,690,690,690,1
20240723,115200,11216576,689,689,689,689,0
20240723,115100,11216576,689,689,689,689,0
20240723,115000,11216576,689,689,689,689,0
20240723,114900,11216576,689,689,689,689,0
20240723,114800,11216576,689,689,689,689,0
20240723,114700,11216576,689,689,689,689,0
20240723,114600,11216576,689,689,689,689,0
20240723,114500,11216576,689,689,689,689,0
20240723,114400,11216576,689,689,689,689,0
20240723,114300,11216576,689,689,689,689,0
20240723,114200,11216576,689,689,689,689,0
20240723,114100,11216576,689,689,689,689,592
20240723,114000,10808688,689,689,689,689,200
20240723,113900,10670888,689,689,689,689,0
20240723,113800,10670888,689,689,689,689,0
20240723,113700,10670888,689,689,689,689,0
20240723,113600,10670888,689,689,689,689,0
20240723,113500,10670888,689,689,689,689,0
20240723,113400,10670888,689,689,689,689,0
20240723,113300,10670888,689,689,689,689,0
20240723,113200,10670888,689,689,689,689,15
20240723,113100,10660553,689,689,689,689,0
20240723,113000,10660553,689,689,689,689,0
20240723,112900,10660553,689,689,689,689,0
20240723,112800,10660553,689,689,689,689,0
20240723,112700,10660553,689,689,689,689,0
20240723,112600,10660553,689,689,689,689,0
20240723,112500,10660553,689,689,689,689,0
20240723,112400,10660553,689,689,689,689,45
20240723,112300,10629548,689,689,689,689,0
20240723,112200,10629548,689,689,689,689,0
20240723,112100,10629548,689,689,689,689,0
20240723,112000,10629548,689,689,689,689,0
20240723,111900,10629548,689,689,689,689,0
20240723,111800,10629548,689,689,689,689,0
20240723,111700,10629548,689,689,689,689,0
20240723,111600,10629548,689,689,689,689,0
20240723,111500,10629548,689,689,689,689,0
20240723,111400,10629548,689,689,689,689,1339
20240723,111300,9706977,689,689,689,689,189
20240723,111200,9576756,689,689,689,689,11
20240723,111100,9569177,690,690,690,690,0
20240723,111000,9569177,690,690,690,690,0
20240723,110900,9569177,690,690,690,690,0
20240723,110800,9569177,690,690,690,690,0
20240723,110700,9569177,690,690,690,690,0
20240723,110600,9569177,690,690,690,690,1
20240723,110500,9568487,687,687,687,687,0
20240723,110400,9568487,687,687,687,687,0
20240723,110300,9568487,687,689,689,687,287
20240723,110200,9370918,689,689,689,689,0
20240723,110100,9370918,689,689,689,689,0
20240723,110000,9370918,689,689,689,689,3400
20240723,105900,7028318,689,689,689,689,0
20240723,105800,7028318,689,689,689,689,0
20240723,105700,7028318,689,689,689,689,0
20240723,105600,7028318,689,689,689,689,0
20240723,105500,7028318,689,689,689,689,0
20240723,105400,7028318,689,689,689,689,0
20240723,105300,7028318,689,689,689,689,0
20240723,105200,7028318,689,689,689,689,600
20240723,105100,6614918,689,689,689,689,0
20240723,105000,6614918,689,689,689,689,0
20240723,104900,6614918,689,689,689,689,1
20240723,104800,6614229,690,690,690,690,0
20240723,104700,6614229,690,690,690,690,0
20240723,104600,6614229,690,690,690,690,0
20240723,104500,6614229,690,690,690,690,0
20240723,104400,6614229,690,690,690,690,0
20240723,104300,6614229,690,690,690,690,0
20240723,104200,6614229,690,690,690,690,0
20240723,104100,6614229,690,690,690,690,0
20240723,104000,6614229,690,690,690,690,0
20240723,103900,6614229,690,690,690,690,0
20240723,103800,6614229,690,690,690,690,0
20240723,103700,6614229,690,690,690,690,0
20240723,103600,6614229,690,690,690,690,0
20240723,103500,6614229,690,690,690,690,1
20240723,103400,6613539,686,686,686,686,0
20240723,103300,6613539,686,686,686,686,0
20240723,103200,6613539,686,686,686,686,0
20240723,103100,6613539,686,686,686,686,0
20240723,103000,6613539,686,686,686,686,0
20240723,102900,6613539,686,686,686,686,0
20240723,102800,6613539,686,686,686,686,0
20240723,102700,6613539,686,686,686,686,0
20240723,102600,6613539,686,690,690,686,1700
20240723,102500,5445847,686,686,686,686,0
20240723,102400,5445847,686,686,686,686,0
20240723,102300,5445847,686,686,686,686,0
20240723,102200,5445847,686,686,686,686,0
20240723,102100,5445847,686,686,686,686,111
20240723,102000,5369701,690,690,690,690,0
20240723,101900,5369701,690,690,690,690,0
20240723,101800,5369701,690,690,690,690,4
20240723,101700,5366941,690,690,690,690,0
20240723,101600,5366941,690,690,690,690,0
20240723,101500,5366941,690,690,690,690,0
20240723,101400,5366941,690,690,690,690,0
20240723,101300,5366941,690,690,690,690,0
20240723,101200,5366941,690,690,690,690,0
20240723,101100,5366941,690,690,690,690,0
20240723,101000,5366941,690,690,690,690,0
20240723,100900,5366941,690,690,690,690,0
20240723,100800,5366941,690,690,690,690,0
20240723,100700,5366941,690,690,690,690,0
20240723,100600,5366941,690,690,690,690,0
20240723,100500,5366941,690,690,690,690,0
20240723,100400,5366941,690,690,690,690,0
20240723,100300,5366941,690,690,690,690,0
20240723,100200,5366941,690,690,690,690,1
20240723,100100,5366251,690,690,690,690,38
20240723,100000,5340031,690,690,690,690,0
20240723,095900,5340031,690,690,690,690,1
20240723,095800,5339341,690,690,690,690,0
20240723,095700,5339341,690,690,690,690,0
20240723,095600,5339341,690,690,690,690,0
20240723,095500,5339341,690,690,690,690,0
20240723,095400,5339341,690,690,690,690,0
20240723,095300,5339341,690,690,690,690,5
20240723,095200,5335891,690,690,690,690,0
20240723,095100,5335891,690,690,690,690,286
20240723,095000,5138551,690,690,690,690,18
20240723,094900,5126131,690,690,690,690,0
20240723,094800,5126131,690,690,690,690,0
20240723,094700,5126131,690,690,690,690,20
20240723,094600,5112331,690,687,690,686,337
20240723,094500,4881140,688,688,688,688,10
20240723,094400,4874260,688,688,688,688,0
20240723,094300,4874260,688,688,688,688,0
20240723,094200,4874260,688,688,688,688,1
20240723,094100,4873572,691,691,691,691,0
20240723,094000,4873572,691,691,691,691,0
20240723,093900,4873572,691,691,691,691,770
20240723,093800,4341502,691,691,691,691,1
20240723,093700,4340811,691,690,691,690,28
20240723,093600,4321472,690,690,690,690,725
20240723,093500,3821222,690,690,690,690,0
20240723,093400,3821222,690,690,690,690,1
20240723,093300,3820532,689,689,689,689,0
20240723,093200,3820532,689,689,689,689,1
20240723,093100,3819843,690,690,690,690,0
20240723,093000,3819843,690,690,690,690,0
20240723,092900,3819843,690,690,690,690,0
20240723,092800,3819843,690,690,690,690,0
20240723,092700,3819843,690,690,690,690,0
20240723,092600,3819843,690,690,690,690,0
20240723,092500,3819843,690,690,690,690,1
20240723,092400,3819153,686,686,686,686,21
20240723,092300,3804747,690,690,690,690,0
20240723,092200,3804747,690,690,690,690,0
20240723,092100,3804747,690,690,690,690,0
20240723,092000,3804747,690,690,690,690,3
20240723,091900,3802677,690,690,690,690,0
20240723,091800,3802677,690,690,690,690,156
20240723,091700,3695037,690,690,690,690,0
20240723,091600,3695037,690,690,690,690,5015
20240723,091500,234687,686,686,686,686,76
20240723,091400,182551,690,690,690,690,0
20240723,091300,182551,690,690,690,690,0
20240723,091200,182551,690,690,690,690,0
20240723,091100,182551,690,690,690,690,8
20240723,091000,177031,690,690,690,690,17
20240723,090900,165301,690,690,690,690,0
20240723,090800,165301,690,690,690,690,0
20240723,090700,165301,690,690,690,690,0
20240723,090600,165301,690,690,690,690,7
20240723,090500,160471,690,686,690,686,80
20240723,090400,105575,686,686,686,686,2
20240723,090300,104203,691,691,691,691,0
20240723,090200,104203,691,691,691,691,0
20240723,090100,104203,691,691,691,691,0
20240723,090000,104203,691,681,691,681,153