stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,190400,130728545,319,319,319,319,6777
20240702,190300,130728545,319,319,319,319,0
20240702,190200,130728545,319,319,319,319,0
20240702,190100,130728545,319,319,319,319,0
20240702,190000,130728545,319,319,319,319,0
20240702,185900,130728545,319,319,319,319,0
20240702,185800,130728545,319,319,319,319,0
20240702,185700,130728545,319,319,319,319,0
20240702,185600,130728545,319,319,319,319,0
20240702,185500,130728545,319,319,319,319,0
20240702,185400,130728545,319,319,319,319,0
20240702,185300,130728545,319,319,319,319,0
20240702,185200,130728545,319,319,319,319,0
20240702,185100,130728545,319,319,319,319,0
20240702,185000,130728545,319,319,319,319,0
20240702,184900,130728545,319,319,319,319,0
20240702,184800,130728545,319,319,319,319,0
20240702,184700,130728545,319,319,319,319,0
20240702,184600,130728545,319,319,319,319,0
20240702,184500,130728545,319,319,319,319,0
20240702,184400,130728545,319,319,319,319,0
20240702,184300,130728545,319,319,319,319,0
20240702,184200,130728545,319,319,319,319,0
20240702,184100,130728545,319,319,319,319,0
20240702,184000,130728545,319,319,319,319,0
20240702,183900,130728545,319,319,319,319,0
20240702,183800,130728545,319,319,319,319,0
20240702,183700,130728545,319,319,319,319,0
20240702,183600,130728545,319,319,319,319,0
20240702,183500,130728545,319,319,319,319,0
20240702,183400,130728545,319,319,319,319,6777
20240702,183300,130728545,319,319,319,319,0
20240702,183200,130728545,319,319,319,319,0
20240702,183100,130728545,319,319,319,319,0
20240702,183000,130728545,319,319,319,319,0
20240702,182900,130728545,319,319,319,319,0
20240702,182800,130728545,319,319,319,319,0
20240702,182700,130728545,319,319,319,319,0
20240702,182600,130728545,319,319,319,319,0
20240702,182500,130728545,319,319,319,319,0
20240702,182400,130728545,319,319,319,319,0
20240702,182300,130728545,319,319,319,319,0
20240702,182200,130728545,319,319,319,319,0
20240702,182100,130728545,319,319,319,319,0
20240702,182000,130728545,319,319,319,319,0
20240702,181900,130728545,319,319,319,319,0
20240702,181800,130728545,319,319,319,319,0
20240702,181700,130728545,319,319,319,319,0
20240702,181600,130728545,319,319,319,319,0
20240702,181500,130728545,319,319,319,319,0
20240702,181400,130728545,319,319,319,319,0
20240702,181300,130728545,319,319,319,319,0
20240702,181200,130728545,319,319,319,319,0
20240702,181100,130728545,319,319,319,319,0
20240702,181000,130728545,319,319,319,319,0
20240702,180900,130728545,319,319,319,319,0
20240702,180800,130728545,319,319,319,319,0
20240702,180700,130728545,319,319,319,319,0
20240702,180600,130728545,319,319,319,319,0
20240702,180500,130728545,319,319,319,319,0
20240702,180400,130728545,319,319,319,319,6777
20240702,180300,130728545,319,319,319,319,0
20240702,180200,130728545,319,319,319,319,0
20240702,180100,130728545,319,319,319,319,0
20240702,180000,130728545,319,319,319,319,0
20240702,175900,130728545,319,319,319,319,0
20240702,175800,130728545,319,319,319,319,0
20240702,175700,130728545,319,319,319,319,0
20240702,175600,130728545,319,319,319,319,0
20240702,175500,130728545,319,319,319,319,0
20240702,175400,130728545,319,319,319,319,0
20240702,175300,130728545,319,319,319,319,0
20240702,175200,130728545,319,319,319,319,0
20240702,175100,130728545,319,319,319,319,0
20240702,175000,130728545,319,319,319,319,0
20240702,174900,130728545,319,319,319,319,0
20240702,174800,130728545,319,319,319,319,0
20240702,174700,130728545,319,319,319,319,0
20240702,174600,130728545,319,319,319,319,0
20240702,174500,130728545,319,319,319,319,0
20240702,174400,130728545,319,319,319,319,0
20240702,174300,130728545,319,319,319,319,0
20240702,174200,130728545,319,319,319,319,0
20240702,174100,130728545,319,319,319,319,0
20240702,174000,130728545,319,319,319,319,0
20240702,173900,130728545,319,319,319,319,0
20240702,173800,130728545,319,319,319,319,0
20240702,173700,130728545,319,319,319,319,0
20240702,173600,130728545,319,319,319,319,0
20240702,173500,130728545,319,319,319,319,0
20240702,173400,130728545,319,319,319,319,6777
20240702,173300,130728545,319,319,319,319,0
20240702,173200,130728545,319,319,319,319,0
20240702,173100,130728545,319,319,319,319,0
20240702,173000,130728545,319,319,319,319,0
20240702,172900,130728545,319,319,319,319,0
20240702,172800,130728545,319,319,319,319,0
20240702,172700,130728545,319,319,319,319,0
20240702,172600,130728545,319,319,319,319,0
20240702,172500,130728545,319,319,319,319,0
20240702,172400,130728545,319,319,319,319,0
20240702,172300,130728545,319,319,319,319,0
20240702,172200,130728545,319,319,319,319,0
20240702,172100,130728545,319,319,319,319,0
20240702,172000,130728545,319,319,319,319,0
20240702,171900,130728545,319,319,319,319,0
20240702,171800,130728545,319,319,319,319,0
20240702,171700,130728545,319,319,319,319,0
20240702,171600,130728545,319,319,319,319,0
20240702,171500,130728545,319,319,319,319,0
20240702,171400,130728545,319,319,319,319,0
20240702,171300,130728545,319,319,319,319,0
20240702,171200,130728545,319,319,319,319,0
20240702,171100,130728545,319,319,319,319,0
20240702,171000,130728545,319,319,319,319,0
20240702,170900,130728545,319,319,319,319,0
20240702,170800,130728545,319,319,319,319,0
20240702,170700,130728545,319,319,319,319,0
20240702,170600,130728545,319,319,319,319,0
20240702,170500,130728545,319,319,319,319,0
20240702,170400,130728545,319,319,319,319,6777
20240702,170300,130728545,319,319,319,319,0
20240702,170200,130728545,319,319,319,319,0
20240702,170100,130728545,319,319,319,319,0
20240702,170000,130728545,319,319,319,319,0
20240702,165900,130728545,319,319,319,319,0
20240702,165800,130728545,319,319,319,319,0
20240702,165700,130728545,319,319,319,319,0
20240702,165600,130728545,319,319,319,319,0
20240702,165500,130728545,319,319,319,319,0
20240702,165400,130728545,319,319,319,319,0
20240702,165300,130728545,319,319,319,319,0
20240702,165200,130728545,319,319,319,319,0
20240702,165100,130728545,319,319,319,319,0
20240702,165000,130728545,319,319,319,319,0
20240702,164900,130728545,319,319,319,319,0
20240702,164800,130728545,319,319,319,319,0
20240702,164700,130728545,319,319,319,319,0
20240702,164600,130728545,319,319,319,319,0
20240702,164500,130728545,319,319,319,319,0
20240702,164400,130728545,319,319,319,319,0
20240702,164300,130728545,319,319,319,319,0
20240702,164200,130728545,319,319,319,319,0
20240702,164100,130728545,319,319,319,319,0
20240702,164000,130728545,319,319,319,319,0
20240702,163900,130728545,319,319,319,319,0
20240702,163800,130728545,319,319,319,319,0
20240702,163700,130728545,319,319,319,319,0
20240702,163600,130728545,319,319,319,319,0
20240702,163500,130728545,319,319,319,319,0
20240702,163400,130728545,319,319,319,319,6777
20240702,163300,130728545,319,319,319,319,0
20240702,163200,130728545,319,319,319,319,0
20240702,163100,130728545,319,319,319,319,0
20240702,163000,130728545,319,319,319,319,0
20240702,162900,130728545,319,319,319,319,0
20240702,162800,130728545,319,319,319,319,0
20240702,162700,130728545,319,319,319,319,0
20240702,162600,130728545,319,319,319,319,0
20240702,162500,130728545,319,319,319,319,0
20240702,162400,130728545,319,319,319,319,0
20240702,162300,130728545,319,319,319,319,0
20240702,162200,130728545,319,319,319,319,0
20240702,162100,130728545,319,319,319,319,0
20240702,162000,130728545,319,319,319,319,0
20240702,161900,130728545,319,319,319,319,0
20240702,161800,130728545,319,319,319,319,0
20240702,161700,130728545,319,319,319,319,0
20240702,161600,130728545,319,319,319,319,0
20240702,161500,130728545,319,319,319,319,0
20240702,161400,130728545,319,319,319,319,0
20240702,161300,130728545,319,319,319,319,0
20240702,161200,130728545,319,319,319,319,0
20240702,161100,130728545,319,319,319,319,0
20240702,161000,130728545,319,319,319,319,0
20240702,160900,130728545,319,319,319,319,0
20240702,160800,130728545,319,319,319,319,0
20240702,160700,130728545,319,319,319,319,0
20240702,160600,130728545,319,319,319,319,0
20240702,160500,130728545,319,319,319,319,0
20240702,160400,130728545,319,319,319,319,6777
20240702,160300,130728545,319,319,319,319,0
20240702,160200,130728545,319,319,319,319,0
20240702,160100,130728545,319,319,319,319,0
20240702,160000,130728545,319,319,319,319,0
20240702,155900,130728545,319,319,319,319,0
20240702,155800,130728545,319,319,319,319,0
20240702,155700,130728545,319,319,319,319,0
20240702,155600,130728545,319,319,319,319,0
20240702,155500,130728545,319,319,319,319,0
20240702,155400,130728545,319,319,319,319,0
20240702,155300,130728545,319,319,319,319,0
20240702,155200,130728545,319,319,319,319,0
20240702,155100,130728545,319,319,319,319,0
20240702,155000,130728545,319,319,319,319,0
20240702,154900,130728545,319,319,319,319,0
20240702,154800,130728545,319,319,319,319,0
20240702,154700,130728545,319,319,319,319,0
20240702,154600,130728545,319,319,319,319,0
20240702,154500,130728545,319,319,319,319,0
20240702,154400,130728545,319,319,319,319,0
20240702,154300,130728545,319,319,319,319,0
20240702,154200,130728545,319,319,319,319,0
20240702,154100,130728545,319,319,319,319,0
20240702,154000,130728545,319,319,319,319,0
20240702,153900,130728545,319,319,319,319,0
20240702,153800,130728545,319,319,319,319,0
20240702,153700,130728545,319,319,319,319,0
20240702,153600,130728545,319,319,319,319,0
20240702,153500,130728545,319,319,319,319,0
20240702,153400,130728545,319,319,319,319,6777
20240702,153300,130728545,319,319,319,319,0
20240702,153200,130728545,319,319,319,319,0
20240702,153100,130728545,319,319,319,319,0
20240702,153000,130728545,319,319,319,319,6777
20240702,152900,128566682,320,320,320,320,0
20240702,152800,128566682,320,320,320,320,0
20240702,152700,128566682,320,320,320,320,0
20240702,152600,128566682,320,320,320,320,0
20240702,152500,128566682,320,320,320,320,0
20240702,152400,128566682,320,320,320,320,0
20240702,152300,128566682,320,320,320,320,0
20240702,152200,128566682,320,320,320,320,0
20240702,152100,128566682,320,320,320,320,0
20240702,152000,128566682,320,320,320,320,0
20240702,151900,128566682,320,320,320,320,26
20240702,151800,128558362,320,320,320,320,52
20240702,151700,128541722,320,319,320,319,305
20240702,151600,128444422,320,320,320,320,26
20240702,151500,128436102,320,320,320,320,0
20240702,151400,128436102,320,320,320,320,2
20240702,151300,128435462,319,320,320,319,1093
20240702,151200,128086789,320,320,320,320,0
20240702,151100,128086789,320,320,320,320,97
20240702,151000,128055749,319,319,319,319,0
20240702,150900,128055749,319,319,319,319,0
20240702,150800,128055749,319,319,319,319,0
20240702,150700,128055749,319,320,320,319,3009
20240702,150600,127095869,320,320,320,320,500
20240702,150500,126935869,320,320,320,320,1130
20240702,150400,126574269,320,320,320,320,500
20240702,150300,126414269,320,320,320,320,0
20240702,150200,126414269,320,320,320,320,0
20240702,150100,126414269,320,320,320,320,206
20240702,150000,126348349,319,320,320,319,1010
20240702,145900,126026149,320,320,320,320,8
20240702,145800,126023589,320,320,320,320,500
20240702,145700,125863589,319,319,319,319,4999
20240702,145600,124268908,319,319,319,319,0
20240702,145500,124268908,319,320,320,319,501
20240702,145400,124109088,319,319,319,319,1
20240702,145300,124108769,320,320,320,320,1
20240702,145200,124108449,320,320,320,320,0
20240702,145100,124108449,320,320,320,320,0
20240702,145000,124108449,320,320,320,320,0
20240702,144900,124108449,320,320,320,320,25
20240702,144800,124100449,320,320,320,320,64
20240702,144700,124079969,320,320,320,320,0
20240702,144600,124079969,320,320,320,320,0
20240702,144500,124079969,320,320,320,320,0
20240702,144400,124079969,320,320,320,320,1
20240702,144300,124079649,320,320,320,320,0
20240702,144200,124079649,320,320,320,320,0
20240702,144100,124079649,320,320,320,320,0
20240702,144000,124079649,320,320,320,320,0
20240702,143900,124079649,320,320,320,320,2
20240702,143800,124079009,320,319,320,319,2180
20240702,143700,123383588,319,319,319,319,5000
20240702,143600,121788588,320,320,320,320,0
20240702,143500,121788588,320,320,320,320,0
20240702,143400,121788588,320,320,320,320,50
20240702,143300,121772588,320,320,320,320,2000
20240702,143200,121132588,320,320,320,320,3000
20240702,143100,120172588,320,320,320,320,0
20240702,143000,120172588,320,320,320,320,0
20240702,142900,120172588,320,320,320,320,0
20240702,142800,120172588,320,320,320,320,150
20240702,142700,120124588,320,320,320,320,500
20240702,142600,119964588,320,320,320,320,500
20240702,142500,119804588,319,319,319,319,2100
20240702,142400,119134688,320,320,320,320,0
20240702,142300,119134688,320,320,320,320,0
20240702,142200,119134688,320,320,320,320,100
20240702,142100,119102688,320,320,320,320,0
20240702,142000,119102688,320,320,320,320,1
20240702,141900,119102368,319,319,319,319,1
20240702,141800,119102049,320,320,320,320,0
20240702,141700,119102049,320,320,320,320,20
20240702,141600,119095649,320,320,320,320,50
20240702,141500,119079649,319,319,319,319,2000
20240702,141400,118441649,319,319,319,319,11691
20240702,141300,114712220,320,320,320,320,0
20240702,141200,114712220,320,320,320,320,0
20240702,141100,114712220,320,320,320,320,6000
20240702,141000,112792220,320,320,320,320,25
20240702,140900,112784220,320,320,320,320,0
20240702,140800,112784220,320,320,320,320,0
20240702,140700,112784220,320,320,320,320,600
20240702,140600,112592220,320,320,320,320,0
20240702,140500,112592220,320,320,320,320,0
20240702,140400,112592220,320,320,320,320,0
20240702,140300,112592220,320,320,320,320,5
20240702,140200,112590620,320,320,320,320,0
20240702,140100,112590620,320,320,320,320,0
20240702,140000,112590620,320,320,320,320,0
20240702,135900,112590620,320,320,320,320,0
20240702,135800,112590620,320,320,320,319,7051
20240702,135700,110341349,319,319,319,319,0
20240702,135600,110341349,319,319,319,319,0
20240702,135500,110341349,319,320,320,319,5000
20240702,135400,108746250,320,321,321,320,301
20240702,135300,108649630,321,321,321,321,0
20240702,135200,108649630,321,321,321,321,0
20240702,135100,108649630,321,321,321,321,0
20240702,135000,108649630,321,321,321,321,0
20240702,134900,108649630,321,321,321,321,0
20240702,134800,108649630,321,321,321,321,0
20240702,134700,108649630,321,321,321,321,1
20240702,134600,108649309,319,319,319,319,1
20240702,134500,108648990,321,321,321,321,0
20240702,134400,108648990,321,321,321,319,5
20240702,134300,108647389,319,319,319,319,0
20240702,134200,108647389,319,319,319,319,1
20240702,134100,108647070,321,321,321,321,0
20240702,134000,108647070,321,321,321,321,1
20240702,133900,108646749,322,322,322,322,0
20240702,133800,108646749,322,321,322,319,75499
20240702,133700,84530561,322,322,322,322,290
20240702,133600,84437181,322,322,322,322,0
20240702,133500,84437181,322,322,322,322,0
20240702,133400,84437181,322,322,322,322,95
20240702,133300,84406591,322,322,322,322,1509
20240702,133200,83920693,323,323,323,323,0
20240702,133100,83920693,323,323,323,323,0
20240702,133000,83920693,323,323,323,323,0
20240702,132900,83920693,323,323,323,323,0
20240702,132800,83920693,323,323,323,323,0
20240702,132700,83920693,323,323,323,323,0
20240702,132600,83920693,323,323,323,323,0
20240702,132500,83920693,323,323,323,323,0
20240702,132400,83920693,323,322,323,322,2937
20240702,132300,82974978,322,322,322,322,1
20240702,132200,82974656,322,322,322,322,0
20240702,132100,82974656,322,322,322,322,62
20240702,132000,82954692,321,322,322,321,29354
20240702,131900,73502707,322,322,322,322,0
20240702,131800,73502707,322,322,322,322,0
20240702,131700,73502707,322,322,322,322,0
20240702,131600,73502707,322,322,322,322,0
20240702,131500,73502707,322,322,322,322,1
20240702,131400,73502385,322,322,322,322,0
20240702,131300,73502385,322,322,322,322,1
20240702,131200,73502063,322,322,322,322,1
20240702,131100,73501741,321,321,321,321,0
20240702,131000,73501741,321,321,321,321,0
20240702,130900,73501741,321,321,321,321,0
20240702,130800,73501741,321,321,321,321,0
20240702,130700,73501741,321,322,322,321,8
20240702,130600,73499168,322,322,322,322,0
20240702,130500,73499168,322,322,322,322,10
20240702,130400,73495948,321,321,321,321,61
20240702,130300,73476367,322,322,322,322,0
20240702,130200,73476367,322,322,322,322,3500
20240702,130100,72349367,322,322,322,322,0
20240702,130000,72349367,322,322,322,322,0
20240702,125900,72349367,322,322,322,322,0
20240702,125800,72349367,322,322,322,322,0
20240702,125700,72349367,322,322,322,322,3
20240702,125600,72348401,322,322,322,322,2
20240702,125500,72347757,322,322,322,322,0
20240702,125400,72347757,322,322,322,322,0
20240702,125300,72347757,322,322,322,322,0
20240702,125200,72347757,322,322,322,322,1
20240702,125100,72347435,320,320,320,320,1
20240702,125000,72347115,322,322,322,322,20
20240702,124900,72340675,322,322,322,322,0
20240702,124800,72340675,322,322,322,322,0
20240702,124700,72340675,322,322,322,322,0
20240702,124600,72340675,322,322,322,322,0
20240702,124500,72340675,322,322,322,322,1
20240702,124400,72340353,322,322,322,322,0
20240702,124300,72340353,322,322,322,322,0
20240702,124200,72340353,322,322,322,322,1
20240702,124100,72340031,322,321,322,321,27299
20240702,124000,63559395,322,322,322,322,0
20240702,123900,63559395,322,322,322,322,0
20240702,123800,63559395,322,322,322,322,1
20240702,123700,63559073,320,320,320,320,0
20240702,123600,63559073,320,320,320,320,1
20240702,123500,63558753,322,322,322,322,1
20240702,123400,63558431,320,320,320,320,2036
20240702,123300,62906911,320,320,320,320,0
20240702,123200,62906911,320,320,320,320,400
20240702,123100,62778911,320,322,322,320,501
20240702,123000,62618589,320,322,322,320,2
20240702,122900,62617947,322,322,322,322,1
20240702,122800,62617625,320,320,320,320,0
20240702,122700,62617625,320,320,320,320,24152
20240702,122600,54888985,321,321,321,321,0
20240702,122500,54888985,321,321,321,321,0
20240702,122400,54888985,321,321,321,321,15
20240702,122300,54884170,322,322,322,322,0
20240702,122200,54884170,322,320,322,320,4
20240702,122100,54882884,322,322,322,322,2949
20240702,122000,53933306,322,322,322,322,0
20240702,121900,53933306,322,322,322,322,0
20240702,121800,53933306,322,322,322,322,0
20240702,121700,53933306,322,322,322,322,1
20240702,121600,53932984,322,322,322,322,1
20240702,121500,53932662,321,321,321,321,0
20240702,121400,53932662,321,321,321,321,0
20240702,121300,53932662,321,321,321,321,0
20240702,121200,53932662,321,321,321,321,1000
20240702,121100,53611662,322,322,322,322,0
20240702,121000,53611662,322,322,322,322,1
20240702,120900,53611340,322,322,322,322,0
20240702,120800,53611340,322,322,322,322,0
20240702,120700,53611340,322,320,322,319,12
20240702,120600,53607499,320,322,322,320,48437
20240702,120500,38107657,320,320,320,320,0
20240702,120400,38107657,320,320,320,320,0
20240702,120300,38107657,320,320,320,320,0
20240702,120200,38107657,320,320,320,320,1
20240702,120100,38107337,320,320,320,320,4000
20240702,120000,36827337,320,320,320,320,0
20240702,115900,36827337,320,320,320,320,0
20240702,115800,36827337,320,320,320,320,335
20240702,115700,36720137,321,321,321,321,659
20240702,115600,36508598,321,321,321,321,16
20240702,115500,36503462,321,321,321,321,200
20240702,115400,36439262,321,321,321,321,72
20240702,115300,36416150,322,321,322,321,239
20240702,115200,36339429,322,322,322,322,0
20240702,115100,36339429,322,322,322,322,0
20240702,115000,36339429,322,322,322,322,0
20240702,114900,36339429,322,322,322,322,0
20240702,114800,36339429,322,322,322,322,0
20240702,114700,36339429,322,322,322,322,1
20240702,114600,36339107,321,321,321,321,100
20240702,114500,36307007,322,322,322,322,62
20240702,114400,36287043,322,322,322,322,0
20240702,114300,36287043,322,322,322,322,44
20240702,114200,36272875,322,322,322,322,9
20240702,114100,36269977,322,322,322,322,0
20240702,114000,36269977,322,322,322,322,0
20240702,113900,36269977,322,322,322,322,0
20240702,113800,36269977,322,322,322,322,0
20240702,113700,36269977,322,322,322,322,0
20240702,113600,36269977,322,322,322,322,0
20240702,113500,36269977,322,322,322,322,60
20240702,113400,36250657,322,322,322,322,31
20240702,113300,36240675,322,322,322,322,0
20240702,113200,36240675,322,322,322,322,0
20240702,113100,36240675,322,322,322,322,0
20240702,113000,36240675,322,322,322,322,0
20240702,112900,36240675,322,322,322,322,1
20240702,112800,36240353,321,321,321,321,0
20240702,112700,36240353,321,321,322,321,17184
20240702,112600,30724190,321,321,321,321,1000
20240702,112500,30403190,321,321,321,321,81
20240702,112400,30377189,322,321,322,321,3001
20240702,112300,29413867,322,322,322,322,0
20240702,112200,29413867,322,322,322,322,0
20240702,112100,29413867,322,322,322,322,0
20240702,112000,29413867,322,322,322,322,0
20240702,111900,29413867,322,322,322,322,88
20240702,111800,29385531,322,322,322,322,0
20240702,111700,29385531,322,322,322,322,0
20240702,111600,29385531,322,322,322,322,0
20240702,111500,29385531,322,322,322,322,116
20240702,111400,29348179,322,322,322,322,0
20240702,111300,29348179,322,322,322,322,0
20240702,111200,29348179,322,322,322,322,14
20240702,111100,29343671,322,322,322,322,0
20240702,111000,29343671,322,322,322,322,0
20240702,110900,29343671,322,322,322,322,69
20240702,110800,29321453,322,322,322,322,0
20240702,110700,29321453,322,322,322,322,0
20240702,110600,29321453,322,322,322,322,9
20240702,110500,29318555,322,322,322,322,0
20240702,110400,29318555,322,322,322,322,0
20240702,110300,29318555,322,322,322,322,0
20240702,110200,29318555,322,322,322,322,0
20240702,110100,29318555,322,322,322,322,0
20240702,110000,29318555,322,322,322,322,31
20240702,105900,29308573,322,322,322,322,0
20240702,105800,29308573,322,322,322,322,0
20240702,105700,29308573,322,322,322,322,0
20240702,105600,29308573,322,322,322,322,0
20240702,105500,29308573,322,322,322,322,1
20240702,105400,29308251,321,321,321,321,0
20240702,105300,29308251,321,321,322,321,65
20240702,105200,29287385,322,322,322,322,1
20240702,105100,29287063,321,321,321,321,2
20240702,105000,29286421,322,322,322,322,2
20240702,104900,29285777,322,322,322,322,2
20240702,104800,29285133,321,322,322,321,9
20240702,104700,29282236,321,321,321,321,2
20240702,104600,29281594,322,322,322,322,70
20240702,104500,29259054,322,322,322,322,2
20240702,104400,29258410,321,321,321,321,156
20240702,104300,29208334,322,322,322,322,0
20240702,104200,29208334,322,322,322,322,0
20240702,104100,29208334,322,322,322,322,1
20240702,104000,29208012,322,322,322,322,200
20240702,103900,29143612,321,321,321,321,5
20240702,103800,29142007,321,321,321,321,500
20240702,103700,28981507,321,321,321,321,0
20240702,103600,28981507,321,321,321,321,0
20240702,103500,28981507,321,321,321,321,0
20240702,103400,28981507,321,321,321,321,3000
20240702,103300,28018507,322,322,322,322,0
20240702,103200,28018507,322,322,322,322,0
20240702,103100,28018507,322,322,322,322,1
20240702,103000,28018185,322,321,322,321,2
20240702,102900,28017542,322,322,322,322,0
20240702,102800,28017542,322,322,322,322,0
20240702,102700,28017542,322,322,322,322,0
20240702,102600,28017542,322,322,322,322,0
20240702,102500,28017542,322,322,322,322,3000
20240702,102400,27051542,322,322,322,322,1000
20240702,102300,26729542,322,322,322,322,0
20240702,102200,26729542,322,322,322,322,11
20240702,102100,26726000,321,321,321,321,0
20240702,102000,26726000,321,321,321,321,1
20240702,101900,26725679,322,322,322,322,50
20240702,101800,26709579,322,322,322,322,3000
20240702,101700,25743579,321,321,321,321,100
20240702,101600,25711479,320,320,320,320,0
20240702,101500,25711479,320,320,320,320,0
20240702,101400,25711479,320,320,320,320,0
20240702,101300,25711479,320,321,321,320,16044
20240702,101200,20561416,321,321,321,321,0
20240702,101100,20561416,321,321,321,321,6976
20240702,101000,18322120,322,322,322,322,679
20240702,100900,18103482,322,322,322,322,0
20240702,100800,18103482,322,322,322,322,0
20240702,100700,18103482,322,322,322,322,1
20240702,100600,18103160,321,321,321,321,2
20240702,100500,18102518,322,322,322,322,1
20240702,100400,18102196,322,322,322,322,1
20240702,100300,18101874,323,323,323,323,0
20240702,100200,18101874,323,323,323,323,0
20240702,100100,18101874,323,322,323,321,10615
20240702,100000,14694378,323,323,323,323,1
20240702,095900,14694055,323,323,323,321,23
20240702,095800,14686628,323,322,323,322,1147
20240702,095700,14317263,322,322,322,321,307
20240702,095600,14218709,322,322,322,322,300
20240702,095500,14122109,322,322,322,322,14
20240702,095400,14117601,322,322,322,322,5
20240702,095300,14115991,322,322,322,322,100
20240702,095200,14083791,322,322,322,322,2
20240702,095100,14083147,322,322,322,322,10
20240702,095000,14079927,322,322,322,322,250
20240702,094900,13999427,322,322,322,322,153
20240702,094800,13950161,321,321,321,321,0
20240702,094700,13950161,321,321,321,321,3000
20240702,094600,12987161,321,321,321,321,0
20240702,094500,12987161,321,321,321,321,0
20240702,094400,12987161,321,321,321,321,1171
20240702,094300,12611270,321,321,321,321,0
20240702,094200,12611270,321,321,321,321,544
20240702,094100,12436646,321,321,321,321,0
20240702,094000,12436646,321,321,321,321,0
20240702,093900,12436646,321,321,321,321,0
20240702,093800,12436646,321,321,321,321,0
20240702,093700,12436646,321,321,321,321,6000
20240702,093600,10510646,321,321,321,321,0
20240702,093500,10510646,321,321,321,321,0
20240702,093400,10510646,321,321,321,321,0
20240702,093300,10510646,321,321,321,321,2
20240702,093200,10510004,321,322,322,321,359
20240702,093100,10394410,322,322,322,322,17029
20240702,093000,4911072,323,323,323,323,0
20240702,092900,4911072,323,323,323,323,0
20240702,092800,4911072,323,323,323,323,0
20240702,092700,4911072,323,323,323,323,0
20240702,092600,4911072,323,323,323,323,0
20240702,092500,4911072,323,323,323,323,155
20240702,092400,4861007,323,323,323,323,152
20240702,092300,4811911,322,322,322,322,0
20240702,092200,4811911,322,322,322,322,4
20240702,092100,4810623,322,323,323,322,60
20240702,092000,4791253,322,323,323,322,1002
20240702,091900,4468509,322,322,322,322,1347
20240702,091800,4034775,323,323,323,323,5208
20240702,091700,2352591,323,323,323,323,0
20240702,091600,2352591,323,323,323,323,0
20240702,091500,2352591,323,323,323,323,0
20240702,091400,2352591,323,323,323,323,4
20240702,091300,2351299,323,323,323,323,15
20240702,091200,2346454,324,324,324,324,2
20240702,091100,2345806,323,323,323,323,0
20240702,091000,2345806,323,324,324,323,201
20240702,090900,2280783,323,323,323,323,0
20240702,090800,2280783,323,323,323,323,2
20240702,090700,2280137,323,323,323,323,1
20240702,090600,2279814,325,325,325,324,1057
20240702,090500,1936300,326,325,326,325,6
20240702,090400,1934349,325,325,325,325,0
20240702,090300,1934349,325,325,325,325,1
20240702,090200,1934024,326,326,326,326,0
20240702,090100,1934024,326,326,326,326,0
20240702,090000,1934024,326,326,326,326,3524