stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240730,190000,90218389,687,687,687,687,622
20240730,185900,90218389,687,687,687,687,0
20240730,185800,90218389,687,687,687,687,0
20240730,185700,90218389,687,687,687,687,0
20240730,185600,90218389,687,687,687,687,0
20240730,185500,90218389,687,687,687,687,0
20240730,185400,90218389,687,687,687,687,0
20240730,185300,90218389,687,687,687,687,0
20240730,185200,90218389,687,687,687,687,0
20240730,185100,90218389,687,687,687,687,0
20240730,185000,90218389,687,687,687,687,0
20240730,184900,90218389,687,687,687,687,0
20240730,184800,90218389,687,687,687,687,0
20240730,184700,90218389,687,687,687,687,0
20240730,184600,90218389,687,687,687,687,0
20240730,184500,90218389,687,687,687,687,0
20240730,184400,90218389,687,687,687,687,0
20240730,184300,90218389,687,687,687,687,0
20240730,184200,90218389,687,687,687,687,0
20240730,184100,90218389,687,687,687,687,0
20240730,184000,90218389,687,687,687,687,0
20240730,183900,90218389,687,687,687,687,0
20240730,183800,90218389,687,687,687,687,0
20240730,183700,90218389,687,687,687,687,0
20240730,183600,90218389,687,687,687,687,0
20240730,183500,90218389,687,687,687,687,0
20240730,183400,90218389,687,687,687,687,0
20240730,183300,90218389,687,687,687,687,0
20240730,183200,90218389,687,687,687,687,0
20240730,183100,90218389,687,687,687,687,0
20240730,183000,90218389,687,687,687,687,622
20240730,182900,90218389,687,687,687,687,0
20240730,182800,90218389,687,687,687,687,0
20240730,182700,90218389,687,687,687,687,0
20240730,182600,90218389,687,687,687,687,0
20240730,182500,90218389,687,687,687,687,0
20240730,182400,90218389,687,687,687,687,0
20240730,182300,90218389,687,687,687,687,0
20240730,182200,90218389,687,687,687,687,0
20240730,182100,90218389,687,687,687,687,0
20240730,182000,90218389,687,687,687,687,0
20240730,181900,90218389,687,687,687,687,0
20240730,181800,90218389,687,687,687,687,0
20240730,181700,90218389,687,687,687,687,0
20240730,181600,90218389,687,687,687,687,0
20240730,181500,90218389,687,687,687,687,0
20240730,181400,90218389,687,687,687,687,0
20240730,181300,90218389,687,687,687,687,0
20240730,181200,90218389,687,687,687,687,0
20240730,181100,90218389,687,687,687,687,0
20240730,181000,90218389,687,687,687,687,0
20240730,180900,90218389,687,687,687,687,0
20240730,180800,90218389,687,687,687,687,0
20240730,180700,90218389,687,687,687,687,0
20240730,180600,90218389,687,687,687,687,0
20240730,180500,90218389,687,687,687,687,0
20240730,180400,90218389,687,687,687,687,0
20240730,180300,90218389,687,687,687,687,0
20240730,180200,90218389,687,687,687,687,0
20240730,180100,90218389,687,687,687,687,0
20240730,180000,90218389,687,687,687,687,622
20240730,175900,90218389,687,687,687,687,0
20240730,175800,90218389,687,687,687,687,0
20240730,175700,90218389,687,687,687,687,0
20240730,175600,90218389,687,687,687,687,0
20240730,175500,90218389,687,687,687,687,0
20240730,175400,90218389,687,687,687,687,0
20240730,175300,90218389,687,687,687,687,0
20240730,175200,90218389,687,687,687,687,0
20240730,175100,90218389,687,687,687,687,0
20240730,175000,90218389,687,687,687,687,0
20240730,174900,90218389,687,687,687,687,0
20240730,174800,90218389,687,687,687,687,0
20240730,174700,90218389,687,687,687,687,0
20240730,174600,90218389,687,687,687,687,0
20240730,174500,90218389,687,687,687,687,0
20240730,174400,90218389,687,687,687,687,0
20240730,174300,90218389,687,687,687,687,0
20240730,174200,90218389,687,687,687,687,0
20240730,174100,90218389,687,687,687,687,0
20240730,174000,90218389,687,687,687,687,0
20240730,173900,90218389,687,687,687,687,0
20240730,173800,90218389,687,687,687,687,0
20240730,173700,90218389,687,687,687,687,0
20240730,173600,90218389,687,687,687,687,0
20240730,173500,90218389,687,687,687,687,0
20240730,173400,90218389,687,687,687,687,0
20240730,173300,90218389,687,687,687,687,0
20240730,173200,90218389,687,687,687,687,0
20240730,173100,90218389,687,687,687,687,0
20240730,173000,90218389,687,687,687,687,622
20240730,172900,90218389,687,687,687,687,0
20240730,172800,90218389,687,687,687,687,0
20240730,172700,90218389,687,687,687,687,0
20240730,172600,90218389,687,687,687,687,0
20240730,172500,90218389,687,687,687,687,0
20240730,172400,90218389,687,687,687,687,0
20240730,172300,90218389,687,687,687,687,0
20240730,172200,90218389,687,687,687,687,0
20240730,172100,90218389,687,687,687,687,0
20240730,172000,90218389,687,687,687,687,0
20240730,171900,90218389,687,687,687,687,0
20240730,171800,90218389,687,687,687,687,0
20240730,171700,90218389,687,687,687,687,0
20240730,171600,90218389,687,687,687,687,0
20240730,171500,90218389,687,687,687,687,0
20240730,171400,90218389,687,687,687,687,0
20240730,171300,90218389,687,687,687,687,0
20240730,171200,90218389,687,687,687,687,0
20240730,171100,90218389,687,687,687,687,0
20240730,171000,90218389,687,687,687,687,0
20240730,170900,90218389,687,687,687,687,0
20240730,170800,90218389,687,687,687,687,0
20240730,170700,90218389,687,687,687,687,0
20240730,170600,90218389,687,687,687,687,0
20240730,170500,90218389,687,687,687,687,0
20240730,170400,90218389,687,687,687,687,0
20240730,170300,90218389,687,687,687,687,0
20240730,170200,90218389,687,687,687,687,0
20240730,170100,90218389,687,687,687,687,0
20240730,170000,90218389,687,687,687,687,622
20240730,165900,90218389,687,687,687,687,0
20240730,165800,90218389,687,687,687,687,0
20240730,165700,90218389,687,687,687,687,0
20240730,165600,90218389,687,687,687,687,0
20240730,165500,90218389,687,687,687,687,0
20240730,165400,90218389,687,687,687,687,0
20240730,165300,90218389,687,687,687,687,0
20240730,165200,90218389,687,687,687,687,0
20240730,165100,90218389,687,687,687,687,0
20240730,165000,90218389,687,687,687,687,0
20240730,164900,90218389,687,687,687,687,0
20240730,164800,90218389,687,687,687,687,0
20240730,164700,90218389,687,687,687,687,0
20240730,164600,90218389,687,687,687,687,0
20240730,164500,90218389,687,687,687,687,0
20240730,164400,90218389,687,687,687,687,0
20240730,164300,90218389,687,687,687,687,0
20240730,164200,90218389,687,687,687,687,0
20240730,164100,90218389,687,687,687,687,0
20240730,164000,90218389,687,687,687,687,0
20240730,163900,90218389,687,687,687,687,0
20240730,163800,90218389,687,687,687,687,0
20240730,163700,90218389,687,687,687,687,0
20240730,163600,90218389,687,687,687,687,0
20240730,163500,90218389,687,687,687,687,0
20240730,163400,90218389,687,687,687,687,0
20240730,163300,90218389,687,687,687,687,0
20240730,163200,90218389,687,687,687,687,0
20240730,163100,90218389,687,687,687,687,0
20240730,163000,90218389,687,687,687,687,622
20240730,162900,90218389,687,687,687,687,0
20240730,162800,90218389,687,687,687,687,0
20240730,162700,90218389,687,687,687,687,0
20240730,162600,90218389,687,687,687,687,0
20240730,162500,90218389,687,687,687,687,0
20240730,162400,90218389,687,687,687,687,0
20240730,162300,90218389,687,687,687,687,0
20240730,162200,90218389,687,687,687,687,0
20240730,162100,90218389,687,687,687,687,0
20240730,162000,90218389,687,687,687,687,0
20240730,161900,90218389,687,687,687,687,0
20240730,161800,90218389,687,687,687,687,0
20240730,161700,90218389,687,687,687,687,0
20240730,161600,90218389,687,687,687,687,0
20240730,161500,90218389,687,687,687,687,0
20240730,161400,90218389,687,687,687,687,0
20240730,161300,90218389,687,687,687,687,0
20240730,161200,90218389,687,687,687,687,0
20240730,161100,90218389,687,687,687,687,0
20240730,161000,90218389,687,687,687,687,0
20240730,160900,90218389,687,687,687,687,0
20240730,160800,90218389,687,687,687,687,0
20240730,160700,90218389,687,687,687,687,0
20240730,160600,90218389,687,687,687,687,0
20240730,160500,90218389,687,687,687,687,0
20240730,160400,90218389,687,687,687,687,0
20240730,160300,90218389,687,687,687,687,0
20240730,160200,90218389,687,687,687,687,0
20240730,160100,90218389,687,687,687,687,0
20240730,160000,90218389,687,687,687,687,622
20240730,155900,90218389,687,687,687,687,0
20240730,155800,90218389,687,687,687,687,0
20240730,155700,90218389,687,687,687,687,0
20240730,155600,90218389,687,687,687,687,0
20240730,155500,90218389,687,687,687,687,0
20240730,155400,90218389,687,687,687,687,0
20240730,155300,90218389,687,687,687,687,0
20240730,155200,90218389,687,687,687,687,0
20240730,155100,90218389,687,687,687,687,0
20240730,155000,90218389,687,687,687,687,0
20240730,154900,90218389,687,687,687,687,0
20240730,154800,90218389,687,687,687,687,0
20240730,154700,90218389,687,687,687,687,0
20240730,154600,90218389,687,687,687,687,0
20240730,154500,90218389,687,687,687,687,0
20240730,154400,90218389,687,687,687,687,0
20240730,154300,90218389,687,687,687,687,0
20240730,154200,90218389,687,687,687,687,0
20240730,154100,90218389,687,687,687,687,0
20240730,154000,90218389,687,687,687,687,0
20240730,153900,90218389,687,687,687,687,0
20240730,153800,90218389,687,687,687,687,0
20240730,153700,90218389,687,687,687,687,0
20240730,153600,90218389,687,687,687,687,0
20240730,153500,90218389,687,687,687,687,0
20240730,153400,90218389,687,687,687,687,0
20240730,153300,90218389,687,687,687,687,0
20240730,153200,90218389,687,687,687,687,0
20240730,153100,90218389,687,687,687,687,0
20240730,153000,90218389,687,687,687,687,1244
20240730,152900,89791075,691,691,691,691,0
20240730,152800,89791075,691,691,691,691,0
20240730,152700,89791075,691,691,691,691,0
20240730,152600,89791075,691,691,691,691,0
20240730,152500,89791075,691,691,691,691,0
20240730,152400,89791075,691,691,691,691,0
20240730,152300,89791075,691,691,691,691,0
20240730,152200,89791075,691,691,691,691,0
20240730,152100,89791075,691,691,691,691,0
20240730,152000,89791075,691,691,691,691,0
20240730,151900,89791075,691,691,691,691,0
20240730,151800,89791075,691,691,691,691,0
20240730,151700,89791075,691,691,691,691,0
20240730,151600,89791075,691,691,691,691,0
20240730,151500,89791075,691,691,691,691,0
20240730,151400,89791075,691,691,691,691,0
20240730,151300,89791075,691,691,691,691,0
20240730,151200,89791075,691,691,691,691,0
20240730,151100,89791075,691,689,691,689,2000
20240730,151000,88412039,689,689,689,689,13
20240730,150900,88403082,689,689,689,689,101
20240730,150800,88333493,689,689,689,689,0
20240730,150700,88333493,689,689,689,689,0
20240730,150600,88333493,689,689,689,689,0
20240730,150500,88333493,689,689,689,689,0
20240730,150400,88333493,689,689,689,689,0
20240730,150300,88333493,689,689,689,689,0
20240730,150200,88333493,689,689,689,689,0
20240730,150100,88333493,689,689,689,689,0
20240730,150000,88333493,689,689,689,689,0
20240730,145900,88333493,689,689,689,689,0
20240730,145800,88333493,689,689,689,689,0
20240730,145700,88333493,689,689,689,689,0
20240730,145600,88333493,689,689,689,689,0
20240730,145500,88333493,689,689,689,689,200
20240730,145400,88195693,686,686,686,686,171
20240730,145300,88078387,685,685,685,685,0
20240730,145200,88078387,685,685,685,685,0
20240730,145100,88078387,685,685,685,685,0
20240730,145000,88078387,685,685,685,685,0
20240730,144900,88078387,685,685,685,685,0
20240730,144800,88078387,685,685,685,685,0
20240730,144700,88078387,685,685,685,685,0
20240730,144600,88078387,685,685,685,685,0
20240730,144500,88078387,685,685,685,685,0
20240730,144400,88078387,685,685,685,685,0
20240730,144300,88078387,685,685,685,685,0
20240730,144200,88078387,685,685,685,685,0
20240730,144100,88078387,685,685,685,685,0
20240730,144000,88078387,685,685,685,685,0
20240730,143900,88078387,685,685,685,685,0
20240730,143800,88078387,685,685,685,685,0
20240730,143700,88078387,685,685,685,685,15
20240730,143600,88068112,685,685,685,685,0
20240730,143500,88068112,685,685,685,685,0
20240730,143400,88068112,685,685,685,685,0
20240730,143300,88068112,685,688,688,684,1475
20240730,143200,87057712,688,688,688,688,1
20240730,143100,87057024,689,689,689,689,0
20240730,143000,87057024,689,689,689,689,0
20240730,142900,87057024,689,689,689,689,1
20240730,142800,87056335,688,688,688,688,0
20240730,142700,87056335,688,688,688,688,0
20240730,142600,87056335,688,688,688,688,9
20240730,142500,87050143,689,689,689,689,0
20240730,142400,87050143,689,690,690,689,2
20240730,142300,87048764,690,690,690,690,0
20240730,142200,87048764,690,690,690,690,0
20240730,142100,87048764,690,690,690,690,0
20240730,142000,87048764,690,690,690,690,0
20240730,141900,87048764,690,690,690,690,0
20240730,141800,87048764,690,690,690,690,0
20240730,141700,87048764,690,690,690,690,0
20240730,141600,87048764,690,690,690,690,0
20240730,141500,87048764,690,690,690,690,0
20240730,141400,87048764,690,690,690,690,0
20240730,141300,87048764,690,690,690,690,0
20240730,141200,87048764,690,690,690,690,0
20240730,141100,87048764,690,690,690,690,1
20240730,141000,87048074,690,690,690,690,0
20240730,140900,87048074,690,690,690,690,0
20240730,140800,87048074,690,690,690,690,0
20240730,140700,87048074,690,690,690,690,0
20240730,140600,87048074,690,690,690,690,0
20240730,140500,87048074,690,687,690,687,9
20240730,140400,87041873,690,690,690,690,0
20240730,140300,87041873,690,690,690,690,0
20240730,140200,87041873,690,690,690,690,1
20240730,140100,87041183,687,687,687,687,1
20240730,140000,87040496,690,690,690,690,0
20240730,135900,87040496,690,690,690,690,0
20240730,135800,87040496,690,690,690,690,1
20240730,135700,87039806,688,688,688,688,0
20240730,135600,87039806,688,688,688,688,0
20240730,135500,87039806,688,688,688,688,0
20240730,135400,87039806,688,688,688,688,0
20240730,135300,87039806,688,688,688,688,1
20240730,135200,87039118,689,689,689,689,0
20240730,135100,87039118,689,689,689,689,1
20240730,135000,87038429,690,690,690,690,0
20240730,134900,87038429,690,690,690,690,0
20240730,134800,87038429,690,690,690,690,0
20240730,134700,87038429,690,690,690,690,8000
20240730,134600,81518429,690,690,690,690,0
20240730,134500,81518429,690,690,690,690,0
20240730,134400,81518429,690,690,690,690,0
20240730,134300,81518429,690,690,690,690,0
20240730,134200,81518429,690,690,690,690,0
20240730,134100,81518429,690,690,690,690,0
20240730,134000,81518429,690,690,690,690,0
20240730,133900,81518429,690,690,690,690,1
20240730,133800,81517739,684,684,684,684,0
20240730,133700,81517739,684,684,684,684,132
20240730,133600,81427451,690,690,690,690,0
20240730,133500,81427451,690,690,690,690,0
20240730,133400,81427451,690,690,690,690,0
20240730,133300,81427451,690,690,690,690,0
20240730,133200,81427451,690,690,690,690,0
20240730,133100,81427451,690,690,690,690,3
20240730,133000,81425381,690,690,690,690,1
20240730,132900,81424691,690,690,690,690,1
20240730,132800,81424001,683,683,683,683,0
20240730,132700,81424001,683,683,683,683,0
20240730,132600,81424001,683,683,683,683,0
20240730,132500,81424001,683,683,683,683,0
20240730,132400,81424001,683,683,683,683,0
20240730,132300,81424001,683,683,683,683,0
20240730,132200,81424001,683,683,683,683,0
20240730,132100,81424001,683,683,683,683,0
20240730,132000,81424001,683,683,683,683,0
20240730,131900,81424001,683,689,689,683,35000
20240730,131800,57460878,691,691,691,691,0
20240730,131700,57460878,691,691,691,691,0
20240730,131600,57460878,691,691,691,691,0
20240730,131500,57460878,691,691,691,691,0
20240730,131400,57460878,691,691,691,691,0
20240730,131300,57460878,691,691,691,691,1
20240730,131200,57460187,689,689,689,689,0
20240730,131100,57460187,689,689,689,689,0
20240730,131000,57460187,689,689,689,689,0
20240730,130900,57460187,689,689,689,689,0
20240730,130800,57460187,689,689,689,689,47
20240730,130700,57427804,689,689,689,689,0
20240730,130600,57427804,689,689,689,689,140
20240730,130500,57331344,691,691,691,690,291
20240730,130400,57130552,689,689,689,689,0
20240730,130300,57130552,689,689,689,689,0
20240730,130200,57130552,689,689,689,689,0
20240730,130100,57130552,689,689,689,689,0
20240730,130000,57130552,689,689,689,689,0
20240730,125900,57130552,689,689,689,689,0
20240730,125800,57130552,689,689,689,689,0
20240730,125700,57130552,689,689,689,689,0
20240730,125600,57130552,689,689,689,689,500
20240730,125500,56786052,689,689,689,689,0
20240730,125400,56786052,689,689,689,689,494
20240730,125300,56445686,691,691,691,691,0
20240730,125200,56445686,691,691,691,691,0
20240730,125100,56445686,691,691,691,691,0
20240730,125000,56445686,691,691,691,691,0
20240730,124900,56445686,691,691,691,691,0
20240730,124800,56445686,691,691,691,691,0
20240730,124700,56445686,691,691,691,691,0
20240730,124600,56445686,691,691,691,691,0
20240730,124500,56445686,691,691,691,691,1
20240730,124400,56444995,689,689,689,689,0
20240730,124300,56444995,689,689,689,689,0
20240730,124200,56444995,689,689,689,689,0
20240730,124100,56444995,689,689,689,689,0
20240730,124000,56444995,689,689,689,689,96
20240730,123900,56378851,691,691,691,691,0
20240730,123800,56378851,691,691,691,691,0
20240730,123700,56378851,691,691,691,691,0
20240730,123600,56378851,691,691,691,691,0
20240730,123500,56378851,691,691,691,691,4
20240730,123400,56376087,691,691,691,691,2
20240730,123300,56374705,690,690,690,690,318
20240730,123200,56155285,691,691,691,691,6
20240730,123100,56151139,691,691,691,691,0
20240730,123000,56151139,691,691,691,691,0
20240730,122900,56151139,691,691,691,691,8
20240730,122800,56145611,690,690,690,690,0
20240730,122700,56145611,690,690,690,690,271
20240730,122600,55958621,690,690,690,690,0
20240730,122500,55958621,690,690,690,690,0
20240730,122400,55958621,690,690,690,690,0
20240730,122300,55958621,690,690,690,690,0
20240730,122200,55958621,690,690,690,690,500
20240730,122100,55613621,691,691,691,691,0
20240730,122000,55613621,691,691,691,691,0
20240730,121900,55613621,691,691,691,691,0
20240730,121800,55613621,691,691,691,691,0
20240730,121700,55613621,691,691,691,691,0
20240730,121600,55613621,691,691,691,691,0
20240730,121500,55613621,691,691,691,691,0
20240730,121400,55613621,691,691,691,691,0
20240730,121300,55613621,691,691,691,691,0
20240730,121200,55613621,691,691,691,691,0
20240730,121100,55613621,691,691,691,691,0
20240730,121000,55613621,691,691,691,691,1
20240730,120900,55612930,690,690,690,690,0
20240730,120800,55612930,690,690,690,690,2375
20240730,120700,53974180,690,690,690,690,0
20240730,120600,53974180,690,690,690,690,0
20240730,120500,53974180,690,690,690,690,0
20240730,120400,53974180,690,690,690,690,1
20240730,120300,53973490,687,689,689,687,9664
20240730,120200,47325504,690,690,690,690,0
20240730,120100,47325504,690,690,690,690,0
20240730,120000,47325504,690,690,690,690,0
20240730,115900,47325504,690,690,690,690,0
20240730,115800,47325504,690,690,690,690,0
20240730,115700,47325504,690,690,690,690,0
20240730,115600,47325504,690,690,690,690,0
20240730,115500,47325504,690,690,690,690,0
20240730,115400,47325504,690,690,690,690,0
20240730,115300,47325504,690,690,690,690,4
20240730,115200,47322744,689,689,689,689,0
20240730,115100,47322744,689,689,689,689,0
20240730,115000,47322744,689,689,689,689,500
20240730,114900,46978244,690,690,690,690,0
20240730,114800,46978244,690,690,690,690,0
20240730,114700,46978244,690,690,690,690,0
20240730,114600,46978244,690,690,690,690,0
20240730,114500,46978244,690,690,690,690,2
20240730,114400,46976864,689,689,689,689,0
20240730,114300,46976864,689,689,689,689,500
20240730,114200,46632364,690,690,690,690,6
20240730,114100,46628224,690,690,690,690,0
20240730,114000,46628224,690,690,690,690,0
20240730,113900,46628224,690,690,690,690,612
20240730,113800,46205944,690,690,690,690,0
20240730,113700,46205944,690,690,690,690,50
20240730,113600,46171444,693,693,693,693,0
20240730,113500,46171444,693,693,693,693,0
20240730,113400,46171444,693,693,693,693,0
20240730,113300,46171444,693,693,693,693,0
20240730,113200,46171444,693,693,693,693,0
20240730,113100,46171444,693,693,693,693,1
20240730,113000,46170751,692,692,692,692,100
20240730,112900,46101551,692,692,692,692,12
20240730,112800,46093247,692,692,692,692,7
20240730,112700,46088403,693,693,693,693,0
20240730,112600,46088403,693,693,693,693,500
20240730,112500,45741903,690,690,690,690,0
20240730,112400,45741903,690,690,690,690,0
20240730,112300,45741903,690,690,690,690,0
20240730,112200,45741903,690,690,690,690,0
20240730,112100,45741903,690,690,690,690,2000
20240730,112000,44361903,690,690,690,690,1
20240730,111900,44361213,693,693,693,693,0
20240730,111800,44361213,693,693,693,693,0
20240730,111700,44361213,693,693,693,693,0
20240730,111600,44361213,693,693,693,693,0
20240730,111500,44361213,693,693,693,693,0
20240730,111400,44361213,693,693,693,693,1
20240730,111300,44360520,691,693,693,691,5005
20240730,111200,40901955,693,693,693,693,0
20240730,111100,40901955,693,693,693,693,0
20240730,111000,40901955,693,693,693,693,0
20240730,110900,40901955,693,693,693,693,26
20240730,110800,40883937,693,693,693,693,1
20240730,110700,40883244,691,691,691,691,0
20240730,110600,40883244,691,691,691,691,0
20240730,110500,40883244,691,691,691,691,0
20240730,110400,40883244,691,691,691,691,0
20240730,110300,40883244,691,691,691,691,0
20240730,110200,40883244,691,691,691,691,0
20240730,110100,40883244,691,691,691,691,0
20240730,110000,40883244,691,691,691,691,0
20240730,105900,40883244,691,691,691,691,0
20240730,105800,40883244,691,691,691,691,0
20240730,105700,40883244,691,692,692,691,6000
20240730,105600,36736269,692,692,692,692,0
20240730,105500,36736269,692,692,692,692,32
20240730,105400,36714125,693,693,693,693,0
20240730,105300,36714125,693,693,693,693,200
20240730,105200,36575525,693,693,693,693,43
20240730,105100,36545726,692,692,692,692,0
20240730,105000,36545726,692,692,692,692,0
20240730,104900,36545726,692,692,692,692,0
20240730,104800,36545726,692,689,692,689,21344
20240730,104700,21812414,689,689,689,689,32
20240730,104600,21790366,689,689,689,689,0
20240730,104500,21790366,689,689,689,689,5
20240730,104400,21786921,688,688,688,688,360
20240730,104300,21539241,688,688,688,688,1
20240730,104200,21538553,689,689,689,689,0
20240730,104100,21538553,689,689,689,689,0
20240730,104000,21538553,689,689,689,689,0
20240730,103900,21538553,689,689,689,689,9
20240730,103800,21532352,689,689,689,689,0
20240730,103700,21532352,689,689,689,689,0
20240730,103600,21532352,689,689,689,689,0
20240730,103500,21532352,689,689,689,689,0
20240730,103400,21532352,689,689,689,689,0
20240730,103300,21532352,689,689,689,689,0
20240730,103200,21532352,689,689,689,689,0
20240730,103100,21532352,689,689,689,689,0
20240730,103000,21532352,689,689,689,689,0
20240730,102900,21532352,689,689,689,689,0
20240730,102800,21532352,689,689,689,689,0
20240730,102700,21532352,689,689,689,689,0
20240730,102600,21532352,689,689,689,689,0
20240730,102500,21532352,689,689,689,689,0
20240730,102400,21532352,689,689,689,689,0
20240730,102300,21532352,689,689,689,689,0
20240730,102200,21532352,689,689,689,689,0
20240730,102100,21532352,689,689,689,689,0
20240730,102000,21532352,689,689,689,689,100
20240730,101900,21463452,689,689,689,689,0
20240730,101800,21463452,689,689,689,689,0
20240730,101700,21463452,689,689,689,689,0
20240730,101600,21463452,689,689,689,689,0
20240730,101500,21463452,689,689,689,689,0
20240730,101400,21463452,689,689,689,689,0
20240730,101300,21463452,689,689,689,689,0
20240730,101200,21463452,689,689,689,689,0
20240730,101100,21463452,689,689,689,689,0
20240730,101000,21463452,689,689,689,689,1752
20240730,100900,20256324,690,690,690,690,560
20240730,100800,19869924,690,690,690,690,0
20240730,100700,19869924,690,690,690,690,0
20240730,100600,19869924,690,690,690,690,0
20240730,100500,19869924,690,690,690,690,0
20240730,100400,19869924,690,690,690,690,0
20240730,100300,19869924,690,690,690,690,0
20240730,100200,19869924,690,690,690,690,1
20240730,100100,19869234,690,690,690,690,0
20240730,100000,19869234,690,690,690,690,0
20240730,095900,19869234,690,690,690,690,0
20240730,095800,19869234,690,690,690,690,1
20240730,095700,19868544,690,690,690,690,0
20240730,095600,19868544,690,690,690,690,53
20240730,095500,19831974,689,690,690,689,50
20240730,095400,19797504,690,690,690,690,20
20240730,095300,19783704,690,690,690,690,0
20240730,095200,19783704,690,690,690,690,20
20240730,095100,19769904,690,690,690,690,0
20240730,095000,19769904,690,690,690,690,36
20240730,094900,19745064,690,690,690,690,1840
20240730,094800,18475464,690,690,690,690,20
20240730,094700,18461664,690,690,690,690,2
20240730,094600,18460284,690,690,690,690,21
20240730,094500,18445794,690,690,690,690,10
20240730,094400,18438894,690,690,690,690,0
20240730,094300,18438894,690,690,690,690,147
20240730,094200,18337464,690,690,690,690,50
20240730,094100,18302964,690,690,690,689,8
20240730,094000,18297450,689,689,689,689,87
20240730,093900,18237507,690,690,690,690,2
20240730,093800,18236127,689,690,690,689,386
20240730,093700,17970158,690,690,690,690,4
20240730,093600,17967398,690,690,690,690,0
20240730,093500,17967398,690,690,690,690,700
20240730,093400,17484398,686,687,687,686,959
20240730,093300,16826314,690,690,690,690,0
20240730,093200,16826314,690,690,690,690,0
20240730,093100,16826314,690,690,690,690,0
20240730,093000,16826314,690,690,690,690,0
20240730,092900,16826314,690,690,690,690,0
20240730,092800,16826314,690,690,690,690,0
20240730,092700,16826314,690,690,690,690,0
20240730,092600,16826314,690,690,690,690,0
20240730,092500,16826314,690,690,690,690,0
20240730,092400,16826314,690,690,690,690,0
20240730,092300,16826314,690,690,690,690,0
20240730,092200,16826314,690,690,690,690,9049
20240730,092100,10582504,690,690,690,690,1001
20240730,092000,9891814,686,686,686,686,6
20240730,091900,9887698,690,690,690,690,0
20240730,091800,9887698,690,690,690,690,0
20240730,091700,9887698,690,690,690,690,9000
20240730,091600,3677698,690,690,690,690,0
20240730,091500,3677698,690,690,690,690,21
20240730,091400,3663208,690,690,690,690,1000
20240730,091300,2973208,690,690,690,690,3600
20240730,091200,489208,690,690,690,690,0
20240730,091100,489208,690,690,690,690,0
20240730,091000,489208,690,690,690,690,20
20240730,090900,475408,691,691,691,691,0
20240730,090800,475408,691,691,691,691,0
20240730,090700,475408,691,691,691,691,0
20240730,090600,475408,691,691,691,691,0
20240730,090500,475408,691,691,691,691,0
20240730,090400,475408,691,691,691,691,0
20240730,090300,475408,691,691,691,691,0
20240730,090200,475408,691,691,691,691,0
20240730,090100,475408,691,691,691,691,0
20240730,090000,475408,691,691,691,691,688