stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,190400,102412504,319,319,319,319,599
20240704,190300,102412504,319,319,319,319,0
20240704,190200,102412504,319,319,319,319,0
20240704,190100,102412504,319,319,319,319,0
20240704,190000,102412504,319,319,319,319,0
20240704,185900,102412504,319,319,319,319,0
20240704,185800,102412504,319,319,319,319,0
20240704,185700,102412504,319,319,319,319,0
20240704,185600,102412504,319,319,319,319,0
20240704,185500,102412504,319,319,319,319,0
20240704,185400,102412504,319,319,319,319,0
20240704,185300,102412504,319,319,319,319,0
20240704,185200,102412504,319,319,319,319,0
20240704,185100,102412504,319,319,319,319,0
20240704,185000,102412504,319,319,319,319,0
20240704,184900,102412504,319,319,319,319,0
20240704,184800,102412504,319,319,319,319,0
20240704,184700,102412504,319,319,319,319,0
20240704,184600,102412504,319,319,319,319,0
20240704,184500,102412504,319,319,319,319,0
20240704,184400,102412504,319,319,319,319,0
20240704,184300,102412504,319,319,319,319,0
20240704,184200,102412504,319,319,319,319,0
20240704,184100,102412504,319,319,319,319,0
20240704,184000,102412504,319,319,319,319,0
20240704,183900,102412504,319,319,319,319,0
20240704,183800,102412504,319,319,319,319,0
20240704,183700,102412504,319,319,319,319,0
20240704,183600,102412504,319,319,319,319,0
20240704,183500,102412504,319,319,319,319,0
20240704,183400,102412504,319,319,319,319,599
20240704,183300,102412504,319,319,319,319,0
20240704,183200,102412504,319,319,319,319,0
20240704,183100,102412504,319,319,319,319,0
20240704,183000,102412504,319,319,319,319,0
20240704,182900,102412504,319,319,319,319,0
20240704,182800,102412504,319,319,319,319,0
20240704,182700,102412504,319,319,319,319,0
20240704,182600,102412504,319,319,319,319,0
20240704,182500,102412504,319,319,319,319,0
20240704,182400,102412504,319,319,319,319,0
20240704,182300,102412504,319,319,319,319,0
20240704,182200,102412504,319,319,319,319,0
20240704,182100,102412504,319,319,319,319,0
20240704,182000,102412504,319,319,319,319,0
20240704,181900,102412504,319,319,319,319,0
20240704,181800,102412504,319,319,319,319,0
20240704,181700,102412504,319,319,319,319,0
20240704,181600,102412504,319,319,319,319,0
20240704,181500,102412504,319,319,319,319,0
20240704,181400,102412504,319,319,319,319,0
20240704,181300,102412504,319,319,319,319,0
20240704,181200,102412504,319,319,319,319,0
20240704,181100,102412504,319,319,319,319,0
20240704,181000,102412504,319,319,319,319,0
20240704,180900,102412504,319,319,319,319,0
20240704,180800,102412504,319,319,319,319,0
20240704,180700,102412504,319,319,319,319,0
20240704,180600,102412504,319,319,319,319,0
20240704,180500,102412504,319,319,319,319,0
20240704,180400,102412504,319,319,319,319,599
20240704,180300,102412504,319,319,319,319,0
20240704,180200,102412504,319,319,319,319,0
20240704,180100,102412504,319,319,319,319,0
20240704,180000,102412504,319,319,319,319,0
20240704,175900,102412504,319,319,319,319,0
20240704,175800,102412504,319,319,319,319,0
20240704,175700,102412504,319,319,319,319,0
20240704,175600,102412504,319,319,319,319,0
20240704,175500,102412504,319,319,319,319,0
20240704,175400,102412504,319,319,319,319,0
20240704,175300,102412504,319,319,319,319,0
20240704,175200,102412504,319,319,319,319,0
20240704,175100,102412504,319,319,319,319,0
20240704,175000,102412504,319,319,319,319,0
20240704,174900,102412504,319,319,319,319,0
20240704,174800,102412504,319,319,319,319,0
20240704,174700,102412504,319,319,319,319,0
20240704,174600,102412504,319,319,319,319,0
20240704,174500,102412504,319,319,319,319,0
20240704,174400,102412504,319,319,319,319,0
20240704,174300,102412504,319,319,319,319,0
20240704,174200,102412504,319,319,319,319,0
20240704,174100,102412504,319,319,319,319,0
20240704,174000,102412504,319,319,319,319,0
20240704,173900,102412504,319,319,319,319,0
20240704,173800,102412504,319,319,319,319,0
20240704,173700,102412504,319,319,319,319,0
20240704,173600,102412504,319,319,319,319,0
20240704,173500,102412504,319,319,319,319,0
20240704,173400,102412504,319,319,319,319,599
20240704,173300,102412504,319,319,319,319,0
20240704,173200,102412504,319,319,319,319,0
20240704,173100,102412504,319,319,319,319,0
20240704,173000,102412504,319,319,319,319,0
20240704,172900,102412504,319,319,319,319,0
20240704,172800,102412504,319,319,319,319,0
20240704,172700,102412504,319,319,319,319,0
20240704,172600,102412504,319,319,319,319,0
20240704,172500,102412504,319,319,319,319,0
20240704,172400,102412504,319,319,319,319,0
20240704,172300,102412504,319,319,319,319,0
20240704,172200,102412504,319,319,319,319,0
20240704,172100,102412504,319,319,319,319,0
20240704,172000,102412504,319,319,319,319,0
20240704,171900,102412504,319,319,319,319,0
20240704,171800,102412504,319,319,319,319,0
20240704,171700,102412504,319,319,319,319,0
20240704,171600,102412504,319,319,319,319,0
20240704,171500,102412504,319,319,319,319,0
20240704,171400,102412504,319,319,319,319,0
20240704,171300,102412504,319,319,319,319,0
20240704,171200,102412504,319,319,319,319,0
20240704,171100,102412504,319,319,319,319,0
20240704,171000,102412504,319,319,319,319,0
20240704,170900,102412504,319,319,319,319,0
20240704,170800,102412504,319,319,319,319,0
20240704,170700,102412504,319,319,319,319,0
20240704,170600,102412504,319,319,319,319,0
20240704,170500,102412504,319,319,319,319,0
20240704,170400,102412504,319,319,319,319,599
20240704,170300,102412504,319,319,319,319,0
20240704,170200,102412504,319,319,319,319,0
20240704,170100,102412504,319,319,319,319,0
20240704,170000,102412504,319,319,319,319,0
20240704,165900,102412504,319,319,319,319,0
20240704,165800,102412504,319,319,319,319,0
20240704,165700,102412504,319,319,319,319,0
20240704,165600,102412504,319,319,319,319,0
20240704,165500,102412504,319,319,319,319,0
20240704,165400,102412504,319,319,319,319,0
20240704,165300,102412504,319,319,319,319,0
20240704,165200,102412504,319,319,319,319,0
20240704,165100,102412504,319,319,319,319,0
20240704,165000,102412504,319,319,319,319,0
20240704,164900,102412504,319,319,319,319,0
20240704,164800,102412504,319,319,319,319,0
20240704,164700,102412504,319,319,319,319,0
20240704,164600,102412504,319,319,319,319,0
20240704,164500,102412504,319,319,319,319,0
20240704,164400,102412504,319,319,319,319,0
20240704,164300,102412504,319,319,319,319,0
20240704,164200,102412504,319,319,319,319,0
20240704,164100,102412504,319,319,319,319,0
20240704,164000,102412504,319,319,319,319,0
20240704,163900,102412504,319,319,319,319,0
20240704,163800,102412504,319,319,319,319,0
20240704,163700,102412504,319,319,319,319,0
20240704,163600,102412504,319,319,319,319,0
20240704,163500,102412504,319,319,319,319,0
20240704,163400,102412504,319,319,319,319,599
20240704,163300,102412504,319,319,319,319,0
20240704,163200,102412504,319,319,319,319,0
20240704,163100,102412504,319,319,319,319,0
20240704,163000,102412504,319,319,319,319,0
20240704,162900,102412504,319,319,319,319,0
20240704,162800,102412504,319,319,319,319,0
20240704,162700,102412504,319,319,319,319,0
20240704,162600,102412504,319,319,319,319,0
20240704,162500,102412504,319,319,319,319,0
20240704,162400,102412504,319,319,319,319,0
20240704,162300,102412504,319,319,319,319,0
20240704,162200,102412504,319,319,319,319,0
20240704,162100,102412504,319,319,319,319,0
20240704,162000,102412504,319,319,319,319,0
20240704,161900,102412504,319,319,319,319,0
20240704,161800,102412504,319,319,319,319,0
20240704,161700,102412504,319,319,319,319,0
20240704,161600,102412504,319,319,319,319,0
20240704,161500,102412504,319,319,319,319,0
20240704,161400,102412504,319,319,319,319,0
20240704,161300,102412504,319,319,319,319,0
20240704,161200,102412504,319,319,319,319,0
20240704,161100,102412504,319,319,319,319,0
20240704,161000,102412504,319,319,319,319,0
20240704,160900,102412504,319,319,319,319,0
20240704,160800,102412504,319,319,319,319,0
20240704,160700,102412504,319,319,319,319,0
20240704,160600,102412504,319,319,319,319,0
20240704,160500,102412504,319,319,319,319,0
20240704,160400,102412504,319,319,319,319,599
20240704,160300,102412504,319,319,319,319,0
20240704,160200,102412504,319,319,319,319,0
20240704,160100,102412504,319,319,319,319,0
20240704,160000,102412504,319,319,319,319,0
20240704,155900,102412504,319,319,319,319,0
20240704,155800,102412504,319,319,319,319,0
20240704,155700,102412504,319,319,319,319,0
20240704,155600,102412504,319,319,319,319,0
20240704,155500,102412504,319,319,319,319,0
20240704,155400,102412504,319,319,319,319,0
20240704,155300,102412504,319,319,319,319,0
20240704,155200,102412504,319,319,319,319,0
20240704,155100,102412504,319,319,319,319,0
20240704,155000,102412504,319,319,319,319,0
20240704,154900,102412504,319,319,319,319,0
20240704,154800,102412504,319,319,319,319,0
20240704,154700,102412504,319,319,319,319,0
20240704,154600,102412504,319,319,319,319,0
20240704,154500,102412504,319,319,319,319,0
20240704,154400,102412504,319,319,319,319,0
20240704,154300,102412504,319,319,319,319,0
20240704,154200,102412504,319,319,319,319,0
20240704,154100,102412504,319,319,319,319,0
20240704,154000,102412504,319,319,319,319,0
20240704,153900,102412504,319,319,319,319,0
20240704,153800,102412504,319,319,319,319,0
20240704,153700,102412504,319,319,319,319,0
20240704,153600,102412504,319,319,319,319,0
20240704,153500,102412504,319,319,319,319,0
20240704,153400,102412504,319,319,319,319,599
20240704,153300,102412504,319,319,319,319,0
20240704,153200,102412504,319,319,319,319,0
20240704,153100,102412504,319,319,319,319,0
20240704,153000,102412504,319,319,319,319,599
20240704,152900,102221423,318,318,318,318,0
20240704,152800,102221423,318,318,318,318,0
20240704,152700,102221423,318,318,318,318,0
20240704,152600,102221423,318,318,318,318,0
20240704,152500,102221423,318,318,318,318,0
20240704,152400,102221423,318,318,318,318,0
20240704,152300,102221423,318,318,318,318,0
20240704,152200,102221423,318,318,318,318,0
20240704,152100,102221423,318,318,318,318,0
20240704,152000,102221423,318,318,318,318,0
20240704,151900,102221423,318,318,318,318,341
20240704,151800,102112985,319,319,319,319,5
20240704,151700,102111390,318,318,318,318,0
20240704,151600,102111390,318,318,318,318,1803
20240704,151500,101538036,318,318,318,318,4924
20240704,151400,99972204,318,318,318,318,0
20240704,151300,99972204,318,318,318,317,12269
20240704,151200,96079344,318,318,318,318,12
20240704,151100,96075528,318,318,318,318,150
20240704,151000,96027828,318,318,318,318,0
20240704,150900,96027828,318,318,318,318,0
20240704,150800,96027828,318,318,318,318,30
20240704,150700,96018288,319,319,319,319,0
20240704,150600,96018288,319,319,319,319,1
20240704,150500,96017969,317,317,317,317,70
20240704,150400,95995779,319,319,319,319,0
20240704,150300,95995779,319,319,319,319,0
20240704,150200,95995779,319,319,319,319,0
20240704,150100,95995779,319,319,319,319,68
20240704,150000,95974087,319,319,319,319,100
20240704,145900,95942187,318,318,319,318,206
20240704,145800,95876677,318,317,318,317,1052
20240704,145700,95542142,318,318,318,318,0
20240704,145600,95542142,318,318,318,318,0
20240704,145500,95542142,318,318,318,318,40
20240704,145400,95529422,318,317,318,317,8002
20240704,145300,92992787,318,318,318,318,0
20240704,145200,92992787,318,318,318,318,0
20240704,145100,92992787,318,318,318,318,0
20240704,145000,92992787,318,318,318,318,30
20240704,144900,92983247,318,318,318,318,0
20240704,144800,92983247,318,318,318,318,0
20240704,144700,92983247,318,318,318,318,0
20240704,144600,92983247,318,318,318,318,0
20240704,144500,92983247,318,318,318,318,0
20240704,144400,92983247,318,318,318,318,0
20240704,144300,92983247,318,318,318,318,1
20240704,144200,92982929,317,317,317,317,100
20240704,144100,92951229,318,318,318,318,0
20240704,144000,92951229,318,318,318,318,3
20240704,143900,92950275,318,318,318,318,0
20240704,143800,92950275,318,317,318,317,191
20240704,143700,92889727,317,318,318,317,82
20240704,143600,92863732,318,317,318,317,52
20240704,143500,92847246,318,318,318,318,1
20240704,143400,92846928,317,317,317,317,0
20240704,143300,92846928,317,317,317,317,0
20240704,143200,92846928,317,317,317,317,0
20240704,143100,92846928,317,317,317,317,0
20240704,143000,92846928,317,317,317,317,0
20240704,142900,92846928,317,317,317,317,2
20240704,142800,92846294,318,318,318,318,1051
20240704,142700,92512076,317,317,317,317,0
20240704,142600,92512076,317,317,317,317,7500
20240704,142500,90134576,318,318,318,318,0
20240704,142400,90134576,318,318,318,318,0
20240704,142300,90134576,318,318,318,318,0
20240704,142200,90134576,318,318,318,318,0
20240704,142100,90134576,318,317,318,317,201
20240704,142000,90070858,317,317,317,317,3
20240704,141900,90069907,317,317,317,317,1
20240704,141800,90069590,318,318,318,318,343
20240704,141700,89960516,317,317,317,317,4000
20240704,141600,88692516,318,318,318,318,0
20240704,141500,88692516,318,318,318,318,0
20240704,141400,88692516,318,318,318,318,0
20240704,141300,88692516,318,318,318,318,48
20240704,141200,88677252,317,317,317,317,0
20240704,141100,88677252,317,317,317,317,2
20240704,141000,88676618,318,318,318,318,1
20240704,140900,88676300,317,318,318,317,11
20240704,140800,88672804,318,318,318,318,1
20240704,140700,88672486,317,317,317,317,4
20240704,140600,88671218,317,317,317,317,0
20240704,140500,88671218,317,317,318,317,32
20240704,140400,88661044,318,318,318,318,0
20240704,140300,88661044,318,318,318,318,0
20240704,140200,88661044,318,318,318,318,0
20240704,140100,88661044,318,318,318,318,0
20240704,140000,88661044,318,318,318,318,0
20240704,135900,88661044,318,318,318,318,0
20240704,135800,88661044,318,318,318,318,0
20240704,135700,88661044,318,318,318,318,76
20240704,135600,88636876,318,318,318,318,26
20240704,135500,88628608,318,318,318,318,0
20240704,135400,88628608,318,318,318,318,0
20240704,135300,88628608,318,318,318,318,0
20240704,135200,88628608,318,318,318,318,0
20240704,135100,88628608,318,319,319,318,2
20240704,135000,88627971,319,319,319,319,1
20240704,134900,88627652,318,318,318,318,0
20240704,134800,88627652,318,318,318,318,0
20240704,134700,88627652,318,319,319,317,59
20240704,134600,88608890,319,318,319,318,22
20240704,134500,88601893,318,318,318,318,0
20240704,134400,88601893,318,318,318,318,0
20240704,134300,88601893,318,318,318,318,0
20240704,134200,88601893,318,318,318,318,0
20240704,134100,88601893,318,318,318,318,0
20240704,134000,88601893,318,318,318,318,100
20240704,133900,88570093,318,318,318,318,0
20240704,133800,88570093,318,318,318,318,0
20240704,133700,88570093,318,318,318,318,1
20240704,133600,88569775,318,318,318,318,30
20240704,133500,88560235,317,317,317,317,1
20240704,133400,88559918,317,317,317,317,10
20240704,133300,88556748,318,318,318,318,0
20240704,133200,88556748,318,318,318,318,0
20240704,133100,88556748,318,318,318,318,2
20240704,133000,88556112,317,317,317,317,0
20240704,132900,88556112,317,317,317,317,0
20240704,132800,88556112,317,317,317,317,0
20240704,132700,88556112,317,317,318,317,3
20240704,132600,88555160,319,319,319,319,0
20240704,132500,88555160,319,319,319,319,0
20240704,132400,88555160,319,319,319,319,0
20240704,132300,88555160,319,319,319,319,0
20240704,132200,88555160,319,319,319,319,1
20240704,132100,88554841,318,318,318,318,2
20240704,132000,88554205,317,317,317,317,0
20240704,131900,88554205,317,317,317,317,0
20240704,131800,88554205,317,317,317,317,1
20240704,131700,88553888,319,319,319,319,0
20240704,131600,88553888,319,319,319,319,0
20240704,131500,88553888,319,319,319,319,0
20240704,131400,88553888,319,319,319,319,0
20240704,131300,88553888,319,317,319,317,968
20240704,131200,88247017,317,317,317,317,1
20240704,131100,88246700,319,319,319,319,2
20240704,131000,88246062,319,319,319,319,0
20240704,130900,88246062,319,319,319,319,0
20240704,130800,88246062,319,318,319,318,20514
20240704,130700,81716748,317,317,317,317,0
20240704,130600,81716748,317,317,317,317,28
20240704,130500,81707872,318,318,318,318,0
20240704,130400,81707872,318,318,318,318,0
20240704,130300,81707872,318,318,318,318,0
20240704,130200,81707872,318,318,318,318,0
20240704,130100,81707872,318,318,318,318,0
20240704,130000,81707872,318,317,318,317,13
20240704,125900,81703750,317,317,317,317,0
20240704,125800,81703750,317,317,317,317,12
20240704,125700,81699946,317,317,317,317,30
20240704,125600,81690436,318,318,318,318,1
20240704,125500,81690118,316,316,316,316,0
20240704,125400,81690118,316,316,316,316,0
20240704,125300,81690118,316,317,317,316,702
20240704,125200,81467585,318,318,318,318,0
20240704,125100,81467585,318,318,318,318,1000
20240704,125000,81149585,318,318,318,318,0
20240704,124900,81149585,318,318,318,318,0
20240704,124800,81149585,318,318,318,318,0
20240704,124700,81149585,318,318,318,318,0
20240704,124600,81149585,318,318,318,318,0
20240704,124500,81149585,318,318,318,318,0
20240704,124400,81149585,318,318,318,318,10
20240704,124300,81146405,318,318,318,318,0
20240704,124200,81146405,318,318,318,318,0
20240704,124100,81146405,318,317,318,317,3
20240704,124000,81145453,318,318,318,318,11
20240704,123900,81141955,317,317,317,317,1
20240704,123800,81141638,319,317,319,317,3358
20240704,123700,80077140,318,318,318,318,0
20240704,123600,80077140,318,318,318,318,1
20240704,123500,80076822,319,318,319,318,20515
20240704,123400,73537077,316,316,316,316,0
20240704,123300,73537077,316,317,317,316,221
20240704,123200,73467021,318,318,318,318,22
20240704,123100,73460025,317,317,317,317,0
20240704,123000,73460025,317,317,317,317,100
20240704,122900,73428325,317,317,317,317,100
20240704,122800,73396625,318,318,318,318,0
20240704,122700,73396625,318,318,318,318,1
20240704,122600,73396307,317,317,317,317,1
20240704,122500,73395990,317,317,317,317,0
20240704,122400,73395990,317,317,317,317,2358
20240704,122300,72648504,317,317,317,317,0
20240704,122200,72648504,317,317,317,317,0
20240704,122100,72648504,317,317,317,317,0
20240704,122000,72648504,317,317,317,317,0
20240704,121900,72648504,317,317,317,317,0
20240704,121800,72648504,317,317,317,317,0
20240704,121700,72648504,317,317,317,317,0
20240704,121600,72648504,317,317,317,317,0
20240704,121500,72648504,317,317,317,317,0
20240704,121400,72648504,317,317,317,317,0
20240704,121300,72648504,317,317,317,317,13
20240704,121200,72644383,317,317,317,317,0
20240704,121100,72644383,317,318,318,317,3034
20240704,121000,71682571,318,318,318,318,0
20240704,120900,71682571,318,318,318,318,0
20240704,120800,71682571,318,318,318,318,0
20240704,120700,71682571,318,318,318,318,0
20240704,120600,71682571,318,318,318,318,0
20240704,120500,71682571,318,317,318,317,2233
20240704,120400,70974709,318,318,318,318,0
20240704,120300,70974709,318,318,318,318,0
20240704,120200,70974709,318,318,318,318,0
20240704,120100,70974709,318,318,318,318,0
20240704,120000,70974709,318,318,318,318,0
20240704,115900,70974709,318,318,318,318,0
20240704,115800,70974709,318,318,318,318,0
20240704,115700,70974709,318,318,318,318,0
20240704,115600,70974709,318,318,318,318,0
20240704,115500,70974709,318,318,318,318,2
20240704,115400,70974073,318,318,318,318,0
20240704,115300,70974073,318,318,318,318,0
20240704,115200,70974073,318,318,318,318,0
20240704,115100,70974073,318,318,318,318,0
20240704,115000,70974073,318,318,318,318,100
20240704,114900,70942273,318,318,318,318,955
20240704,114800,70638583,318,318,318,318,52
20240704,114700,70622047,319,319,319,319,0
20240704,114600,70622047,319,319,319,319,1
20240704,114500,70621728,318,318,318,318,200
20240704,114400,70558128,319,319,319,319,402
20240704,114300,70429890,319,319,319,319,0
20240704,114200,70429890,319,319,319,319,7823
20240704,114100,67934353,319,318,319,318,65
20240704,114000,67913651,319,319,319,319,0
20240704,113900,67913651,319,317,319,317,4015
20240704,113800,66638679,317,317,317,317,0
20240704,113700,66638679,317,317,317,317,4
20240704,113600,66637411,318,318,318,318,19
20240704,113500,66631369,318,318,318,318,0
20240704,113400,66631369,318,318,318,318,0
20240704,113300,66631369,318,318,318,318,0
20240704,113200,66631369,318,317,318,317,11898
20240704,113100,62849703,317,317,317,317,0
20240704,113000,62849703,317,317,317,317,10
20240704,112900,62846533,316,316,316,316,0
20240704,112800,62846533,316,316,316,316,0
20240704,112700,62846533,316,316,316,316,10000
20240704,112600,59686533,317,317,317,317,0
20240704,112500,59686533,317,317,317,317,20
20240704,112400,59680193,317,317,317,317,99
20240704,112300,59648810,317,316,317,316,7
20240704,112200,59646593,316,316,316,316,1
20240704,112100,59646277,316,316,316,316,6
20240704,112000,59644381,317,317,317,317,0
20240704,111900,59644381,317,317,317,317,9
20240704,111800,59641528,317,317,317,317,2
20240704,111700,59640894,316,316,316,316,17000
20240704,111600,54268894,317,317,317,317,0
20240704,111500,54268894,317,317,317,317,76
20240704,111400,54244802,317,316,317,316,6757
20240704,111300,52109538,318,318,318,318,0
20240704,111200,52109538,318,317,318,317,259
20240704,111100,52027434,317,317,317,317,1000
20240704,111000,51710434,317,317,317,317,1000
20240704,110900,51393434,318,318,318,318,0
20240704,110800,51393434,318,318,318,318,0
20240704,110700,51393434,318,318,318,318,0
20240704,110600,51393434,318,318,318,318,0
20240704,110500,51393434,318,318,318,318,0
20240704,110400,51393434,318,318,318,318,0
20240704,110300,51393434,318,318,318,318,0
20240704,110200,51393434,318,318,318,318,0
20240704,110100,51393434,318,318,318,318,0
20240704,110000,51393434,318,318,318,318,0
20240704,105900,51393434,318,318,318,318,0
20240704,105800,51393434,318,318,318,318,50
20240704,105700,51377534,317,317,317,317,22
20240704,105600,51370560,318,318,318,318,0
20240704,105500,51370560,318,318,318,318,0
20240704,105400,51370560,318,318,318,318,0
20240704,105300,51370560,318,318,318,318,0
20240704,105200,51370560,318,318,318,318,0
20240704,105100,51370560,318,318,318,318,0
20240704,105000,51370560,318,318,318,318,0
20240704,104900,51370560,318,318,318,318,1
20240704,104800,51370242,317,317,317,317,0
20240704,104700,51370242,317,317,317,317,0
20240704,104600,51370242,317,317,317,317,0
20240704,104500,51370242,317,317,317,317,10
20240704,104400,51367072,317,317,317,317,108
20240704,104300,51332836,318,318,318,318,0
20240704,104200,51332836,318,318,318,318,0
20240704,104100,51332836,318,318,318,318,0
20240704,104000,51332836,318,318,318,318,0
20240704,103900,51332836,318,317,318,317,2
20240704,103800,51332201,318,318,318,318,2
20240704,103700,51331565,317,318,318,317,3
20240704,103600,51330613,318,318,318,318,0
20240704,103500,51330613,318,318,318,318,0
20240704,103400,51330613,318,318,318,318,319
20240704,103300,51229171,318,318,318,318,1
20240704,103200,51228853,318,318,318,318,1
20240704,103100,51228535,316,316,316,316,0
20240704,103000,51228535,316,318,318,316,3
20240704,102900,51227585,316,316,316,316,0
20240704,102800,51227585,316,316,316,316,5
20240704,102700,51226005,318,318,318,318,2
20240704,102600,51225369,316,316,316,316,6
20240704,102500,51223473,317,317,317,317,775
20240704,102400,50977798,317,317,317,317,10
20240704,102300,50974628,318,318,318,318,0
20240704,102200,50974628,318,318,318,318,0
20240704,102100,50974628,318,318,318,318,1
20240704,102000,50974310,318,318,318,318,0
20240704,101900,50974310,318,318,318,318,0
20240704,101800,50974310,318,318,318,318,2
20240704,101700,50973674,318,318,318,318,1
20240704,101600,50973356,317,317,317,317,1832
20240704,101500,50392612,317,317,317,317,15
20240704,101400,50387857,317,317,317,317,10
20240704,101300,50384687,317,317,317,317,0
20240704,101200,50384687,317,317,317,317,0
20240704,101100,50384687,317,317,317,317,0
20240704,101000,50384687,317,317,317,317,1
20240704,100900,50384370,317,317,317,317,2
20240704,100800,50383736,317,317,317,317,3
20240704,100700,50382785,317,317,317,317,3
20240704,100600,50381834,317,317,317,317,0
20240704,100500,50381834,317,317,317,317,0
20240704,100400,50381834,317,317,317,317,70
20240704,100300,50359644,317,317,317,315,28
20240704,100200,50350816,318,316,318,316,1608
20240704,100100,49842686,318,318,318,318,0
20240704,100000,49842686,318,318,318,318,0
20240704,095900,49842686,318,318,318,318,1594
20240704,095800,49335794,318,317,318,317,114
20240704,095700,49299554,318,318,318,318,1
20240704,095600,49299236,318,318,318,318,12
20240704,095500,49295420,318,318,318,317,515
20240704,095400,49131661,317,317,317,317,3
20240704,095300,49130710,318,318,318,318,30
20240704,095200,49121170,318,318,318,318,1
20240704,095100,49120852,317,317,317,317,14
20240704,095000,49116414,317,317,317,317,82
20240704,094900,49090420,318,318,318,318,2
20240704,094800,49089784,317,318,318,317,6
20240704,094700,49087881,316,317,318,316,259
20240704,094600,49005778,318,318,318,318,41
20240704,094500,48992740,318,318,318,318,174
20240704,094400,48937408,318,318,318,318,0
20240704,094300,48937408,318,317,318,317,10702
20240704,094200,45541740,315,316,316,315,15924
20240704,094100,40525465,316,316,316,316,3
20240704,094000,40524517,317,317,317,317,0
20240704,093900,40524517,317,317,317,317,0
20240704,093800,40524517,317,317,317,317,0
20240704,093700,40524517,317,317,317,317,1
20240704,093600,40524200,316,316,316,316,285
20240704,093500,40434140,315,316,317,315,23
20240704,093400,40426873,315,315,315,315,3000
20240704,093300,39481873,316,316,316,316,5500
20240704,093200,37743873,316,316,316,316,0
20240704,093100,37743873,316,316,316,316,0
20240704,093000,37743873,316,316,316,316,3132
20240704,092900,36754161,316,316,316,316,2112
20240704,092800,36086769,316,316,316,316,0
20240704,092700,36086769,316,316,316,316,3457
20240704,092600,34994357,317,317,317,317,7
20240704,092500,34992138,317,317,318,316,43051
20240704,092400,21386868,317,318,318,316,165
20240704,092300,21334414,317,317,317,317,1626
20240704,092200,20818972,318,318,318,318,22
20240704,092100,20811976,318,318,318,318,3
20240704,092000,20811022,317,317,317,317,21
20240704,091900,20804365,318,318,318,318,563
20240704,091800,20625331,318,317,318,317,18
20240704,091700,20619623,318,317,318,317,30
20240704,091600,20610111,316,317,318,316,3018
20240704,091500,19653403,316,317,317,316,8168
20240704,091400,17065312,318,318,318,318,1000
20240704,091300,16747312,319,319,319,318,216
20240704,091200,16678609,319,319,319,319,1
20240704,091100,16678290,318,318,318,318,3
20240704,091000,16677336,319,317,319,317,1298
20240704,090900,16265765,318,318,319,318,595
20240704,090800,16076553,318,318,318,318,593
20240704,090700,15887979,318,318,318,318,94
20240704,090600,15858087,318,318,318,317,7
20240704,090500,15855864,318,318,318,318,0
20240704,090400,15855864,318,317,318,317,1174
20240704,090300,15483687,318,317,318,317,27
20240704,090200,15475114,318,318,318,318,35
20240704,090100,15463984,319,316,319,316,35157
20240704,090000,4303195,318,315,318,315,13587