stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240711,190400,131131714,320,320,320,320,6129
20240711,190300,131131714,320,320,320,320,0
20240711,190200,131131714,320,320,320,320,0
20240711,190100,131131714,320,320,320,320,0
20240711,190000,131131714,320,320,320,320,0
20240711,185900,131131714,320,320,320,320,0
20240711,185800,131131714,320,320,320,320,0
20240711,185700,131131714,320,320,320,320,0
20240711,185600,131131714,320,320,320,320,0
20240711,185500,131131714,320,320,320,320,0
20240711,185400,131131714,320,320,320,320,0
20240711,185300,131131714,320,320,320,320,0
20240711,185200,131131714,320,320,320,320,0
20240711,185100,131131714,320,320,320,320,0
20240711,185000,131131714,320,320,320,320,0
20240711,184900,131131714,320,320,320,320,0
20240711,184800,131131714,320,320,320,320,0
20240711,184700,131131714,320,320,320,320,0
20240711,184600,131131714,320,320,320,320,0
20240711,184500,131131714,320,320,320,320,0
20240711,184400,131131714,320,320,320,320,0
20240711,184300,131131714,320,320,320,320,0
20240711,184200,131131714,320,320,320,320,0
20240711,184100,131131714,320,320,320,320,0
20240711,184000,131131714,320,320,320,320,0
20240711,183900,131131714,320,320,320,320,0
20240711,183800,131131714,320,320,320,320,0
20240711,183700,131131714,320,320,320,320,0
20240711,183600,131131714,320,320,320,320,0
20240711,183500,131131714,320,320,320,320,0
20240711,183400,131131714,320,320,320,320,6129
20240711,183300,131131714,320,320,320,320,0
20240711,183200,131131714,320,320,320,320,0
20240711,183100,131131714,320,320,320,320,0
20240711,183000,131131714,320,320,320,320,0
20240711,182900,131131714,320,320,320,320,0
20240711,182800,131131714,320,320,320,320,0
20240711,182700,131131714,320,320,320,320,0
20240711,182600,131131714,320,320,320,320,0
20240711,182500,131131714,320,320,320,320,0
20240711,182400,131131714,320,320,320,320,0
20240711,182300,131131714,320,320,320,320,0
20240711,182200,131131714,320,320,320,320,0
20240711,182100,131131714,320,320,320,320,0
20240711,182000,131131714,320,320,320,320,0
20240711,181900,131131714,320,320,320,320,0
20240711,181800,131131714,320,320,320,320,0
20240711,181700,131131714,320,320,320,320,0
20240711,181600,131131714,320,320,320,320,0
20240711,181500,131131714,320,320,320,320,0
20240711,181400,131131714,320,320,320,320,0
20240711,181300,131131714,320,320,320,320,0
20240711,181200,131131714,320,320,320,320,0
20240711,181100,131131714,320,320,320,320,0
20240711,181000,131131714,320,320,320,320,0
20240711,180900,131131714,320,320,320,320,0
20240711,180800,131131714,320,320,320,320,0
20240711,180700,131131714,320,320,320,320,0
20240711,180600,131131714,320,320,320,320,0
20240711,180500,131131714,320,320,320,320,0
20240711,180400,131131714,320,320,320,320,6129
20240711,180300,131131714,320,320,320,320,0
20240711,180200,131131714,320,320,320,320,0
20240711,180100,131131714,320,320,320,320,0
20240711,180000,131131714,320,320,320,320,0
20240711,175900,131131714,320,320,320,320,0
20240711,175800,131131714,320,320,320,320,0
20240711,175700,131131714,320,320,320,320,0
20240711,175600,131131714,320,320,320,320,0
20240711,175500,131131714,320,320,320,320,0
20240711,175400,131131714,320,320,320,320,0
20240711,175300,131131714,320,320,320,320,0
20240711,175200,131131714,320,320,320,320,0
20240711,175100,131131714,320,320,320,320,0
20240711,175000,131131714,320,320,320,320,0
20240711,174900,131131714,320,320,320,320,0
20240711,174800,131131714,320,320,320,320,0
20240711,174700,131131714,320,320,320,320,0
20240711,174600,131131714,320,320,320,320,0
20240711,174500,131131714,320,320,320,320,0
20240711,174400,131131714,320,320,320,320,0
20240711,174300,131131714,320,320,320,320,0
20240711,174200,131131714,320,320,320,320,0
20240711,174100,131131714,320,320,320,320,0
20240711,174000,131131714,320,320,320,320,0
20240711,173900,131131714,320,320,320,320,0
20240711,173800,131131714,320,320,320,320,0
20240711,173700,131131714,320,320,320,320,0
20240711,173600,131131714,320,320,320,320,0
20240711,173500,131131714,320,320,320,320,0
20240711,173400,131131714,320,320,320,320,6129
20240711,173300,131131714,320,320,320,320,0
20240711,173200,131131714,320,320,320,320,0
20240711,173100,131131714,320,320,320,320,0
20240711,173000,131131714,320,320,320,320,0
20240711,172900,131131714,320,320,320,320,0
20240711,172800,131131714,320,320,320,320,0
20240711,172700,131131714,320,320,320,320,0
20240711,172600,131131714,320,320,320,320,0
20240711,172500,131131714,320,320,320,320,0
20240711,172400,131131714,320,320,320,320,0
20240711,172300,131131714,320,320,320,320,0
20240711,172200,131131714,320,320,320,320,0
20240711,172100,131131714,320,320,320,320,0
20240711,172000,131131714,320,320,320,320,0
20240711,171900,131131714,320,320,320,320,0
20240711,171800,131131714,320,320,320,320,0
20240711,171700,131131714,320,320,320,320,0
20240711,171600,131131714,320,320,320,320,0
20240711,171500,131131714,320,320,320,320,0
20240711,171400,131131714,320,320,320,320,0
20240711,171300,131131714,320,320,320,320,0
20240711,171200,131131714,320,320,320,320,0
20240711,171100,131131714,320,320,320,320,0
20240711,171000,131131714,320,320,320,320,0
20240711,170900,131131714,320,320,320,320,0
20240711,170800,131131714,320,320,320,320,0
20240711,170700,131131714,320,320,320,320,0
20240711,170600,131131714,320,320,320,320,0
20240711,170500,131131714,320,320,320,320,0
20240711,170400,131131714,320,320,320,320,6129
20240711,170300,131131714,320,320,320,320,0
20240711,170200,131131714,320,320,320,320,0
20240711,170100,131131714,320,320,320,320,0
20240711,170000,131131714,320,320,320,320,0
20240711,165900,131131714,320,320,320,320,0
20240711,165800,131131714,320,320,320,320,0
20240711,165700,131131714,320,320,320,320,0
20240711,165600,131131714,320,320,320,320,0
20240711,165500,131131714,320,320,320,320,0
20240711,165400,131131714,320,320,320,320,0
20240711,165300,131131714,320,320,320,320,0
20240711,165200,131131714,320,320,320,320,0
20240711,165100,131131714,320,320,320,320,0
20240711,165000,131131714,320,320,320,320,0
20240711,164900,131131714,320,320,320,320,0
20240711,164800,131131714,320,320,320,320,0
20240711,164700,131131714,320,320,320,320,0
20240711,164600,131131714,320,320,320,320,0
20240711,164500,131131714,320,320,320,320,0
20240711,164400,131131714,320,320,320,320,0
20240711,164300,131131714,320,320,320,320,0
20240711,164200,131131714,320,320,320,320,0
20240711,164100,131131714,320,320,320,320,0
20240711,164000,131131714,320,320,320,320,0
20240711,163900,131131714,320,320,320,320,0
20240711,163800,131131714,320,320,320,320,0
20240711,163700,131131714,320,320,320,320,0
20240711,163600,131131714,320,320,320,320,0
20240711,163500,131131714,320,320,320,320,0
20240711,163400,131131714,320,320,320,320,6129
20240711,163300,131131714,320,320,320,320,0
20240711,163200,131131714,320,320,320,320,0
20240711,163100,131131714,320,320,320,320,0
20240711,163000,131131714,320,320,320,320,0
20240711,162900,131131714,320,320,320,320,0
20240711,162800,131131714,320,320,320,320,0
20240711,162700,131131714,320,320,320,320,0
20240711,162600,131131714,320,320,320,320,0
20240711,162500,131131714,320,320,320,320,0
20240711,162400,131131714,320,320,320,320,0
20240711,162300,131131714,320,320,320,320,0
20240711,162200,131131714,320,320,320,320,0
20240711,162100,131131714,320,320,320,320,0
20240711,162000,131131714,320,320,320,320,0
20240711,161900,131131714,320,320,320,320,0
20240711,161800,131131714,320,320,320,320,0
20240711,161700,131131714,320,320,320,320,0
20240711,161600,131131714,320,320,320,320,0
20240711,161500,131131714,320,320,320,320,0
20240711,161400,131131714,320,320,320,320,0
20240711,161300,131131714,320,320,320,320,0
20240711,161200,131131714,320,320,320,320,0
20240711,161100,131131714,320,320,320,320,0
20240711,161000,131131714,320,320,320,320,0
20240711,160900,131131714,320,320,320,320,0
20240711,160800,131131714,320,320,320,320,0
20240711,160700,131131714,320,320,320,320,0
20240711,160600,131131714,320,320,320,320,0
20240711,160500,131131714,320,320,320,320,0
20240711,160400,131131714,320,320,320,320,6129
20240711,160300,131131714,320,320,320,320,0
20240711,160200,131131714,320,320,320,320,0
20240711,160100,131131714,320,320,320,320,0
20240711,160000,131131714,320,320,320,320,0
20240711,155900,131131714,320,320,320,320,0
20240711,155800,131131714,320,320,320,320,0
20240711,155700,131131714,320,320,320,320,0
20240711,155600,131131714,320,320,320,320,0
20240711,155500,131131714,320,320,320,320,0
20240711,155400,131131714,320,320,320,320,0
20240711,155300,131131714,320,320,320,320,0
20240711,155200,131131714,320,320,320,320,0
20240711,155100,131131714,320,320,320,320,0
20240711,155000,131131714,320,320,320,320,0
20240711,154900,131131714,320,320,320,320,0
20240711,154800,131131714,320,320,320,320,0
20240711,154700,131131714,320,320,320,320,0
20240711,154600,131131714,320,320,320,320,0
20240711,154500,131131714,320,320,320,320,0
20240711,154400,131131714,320,320,320,320,0
20240711,154300,131131714,320,320,320,320,0
20240711,154200,131131714,320,320,320,320,0
20240711,154100,131131714,320,320,320,320,0
20240711,154000,131131714,320,320,320,320,0
20240711,153900,131131714,320,320,320,320,0
20240711,153800,131131714,320,320,320,320,0
20240711,153700,131131714,320,320,320,320,0
20240711,153600,131131714,320,320,320,320,0
20240711,153500,131131714,320,320,320,320,0
20240711,153400,131131714,320,320,320,320,6129
20240711,153300,131131714,320,320,320,320,0
20240711,153200,131131714,320,320,320,320,0
20240711,153100,131131714,320,320,320,320,0
20240711,153000,131131714,320,320,320,320,6129
20240711,152900,129170434,319,319,319,319,0
20240711,152800,129170434,319,319,319,319,0
20240711,152700,129170434,319,319,319,319,0
20240711,152600,129170434,319,319,319,319,0
20240711,152500,129170434,319,319,319,319,0
20240711,152400,129170434,319,319,319,319,0
20240711,152300,129170434,319,319,319,319,0
20240711,152200,129170434,319,319,319,319,0
20240711,152100,129170434,319,319,319,319,0
20240711,152000,129170434,319,319,319,319,0
20240711,151900,129170434,319,318,319,318,6
20240711,151800,129168521,319,319,319,319,59
20240711,151700,129149700,319,319,319,319,37
20240711,151600,129137897,319,319,319,319,14269
20240711,151500,124586086,319,319,319,319,50
20240711,151400,124570136,318,318,318,318,41
20240711,151300,124557098,318,319,319,318,579
20240711,151200,124372975,319,318,319,318,15518
20240711,151100,119423605,318,318,318,318,28
20240711,151000,119414701,319,318,319,318,481
20240711,150900,119261741,318,318,318,318,1819
20240711,150800,118683299,318,318,318,318,213
20240711,150700,118615565,318,318,318,318,26
20240711,150600,118607297,319,319,319,319,0
20240711,150500,118607297,319,319,319,319,15673
20240711,150400,113607610,319,319,319,319,0
20240711,150300,113607610,319,319,319,317,802
20240711,150200,113353225,319,319,319,319,1
20240711,150100,113352906,319,319,319,319,0
20240711,150000,113352906,319,319,319,319,0
20240711,145900,113352906,319,319,319,319,0
20240711,145800,113352906,319,319,319,318,55727
20240711,145700,95627369,319,319,319,319,5
20240711,145600,95625774,319,319,319,319,32
20240711,145500,95615566,319,319,319,319,35
20240711,145400,95604401,319,319,319,319,3
20240711,145300,95603444,319,319,319,319,70
20240711,145200,95581114,319,319,319,319,148
20240711,145100,95533902,319,319,319,319,3
20240711,145000,95532945,319,319,319,319,10
20240711,144900,95529755,319,319,319,319,30
20240711,144800,95520185,318,319,319,318,21
20240711,144700,95513490,319,319,319,319,14
20240711,144600,95509024,319,319,319,319,9
20240711,144500,95506153,319,319,319,319,10
20240711,144400,95502963,319,319,319,319,10
20240711,144300,95499773,319,319,319,319,0
20240711,144200,95499773,319,319,319,319,3
20240711,144100,95498816,319,319,319,319,8
20240711,144000,95496264,319,319,319,319,200
20240711,143900,95432464,320,320,320,320,5
20240711,143800,95430864,319,320,320,319,504
20240711,143700,95270084,320,319,320,319,3843
20240711,143600,94044164,320,320,320,320,0
20240711,143500,94044164,320,320,320,320,18
20240711,143400,94038404,320,320,320,320,9
20240711,143300,94035524,319,319,319,319,5526
20240711,143200,92272730,319,319,319,319,6
20240711,143100,92270816,319,319,319,319,24
20240711,143000,92263160,319,319,319,319,18
20240711,142900,92257418,319,319,319,319,0
20240711,142800,92257418,319,319,319,319,1064
20240711,142700,91918002,320,320,320,320,0
20240711,142600,91918002,320,320,320,320,0
20240711,142500,91918002,320,320,320,320,0
20240711,142400,91918002,320,320,320,320,0
20240711,142300,91918002,320,320,320,320,0
20240711,142200,91918002,320,320,320,320,0
20240711,142100,91918002,320,320,320,320,1
20240711,142000,91917682,320,320,320,320,1
20240711,141900,91917362,320,320,320,320,0
20240711,141800,91917362,320,320,320,320,0
20240711,141700,91917362,320,320,320,320,0
20240711,141600,91917362,320,320,320,320,0
20240711,141500,91917362,320,320,320,320,0
20240711,141400,91917362,320,320,320,320,0
20240711,141300,91917362,320,319,320,319,4615
20240711,141200,90445176,319,319,319,319,400
20240711,141100,90317576,319,319,319,319,6
20240711,141000,90315662,319,319,319,319,0
20240711,140900,90315662,319,319,319,319,0
20240711,140800,90315662,319,319,319,319,0
20240711,140700,90315662,319,319,319,319,143
20240711,140600,90270045,319,319,319,319,22
20240711,140500,90263027,319,319,319,319,600
20240711,140400,90071627,319,319,319,319,200
20240711,140300,90007827,319,319,319,319,0
20240711,140200,90007827,319,319,319,319,1001
20240711,140100,89688508,319,319,319,319,0
20240711,140000,89688508,319,319,319,319,0
20240711,135900,89688508,319,319,319,319,0
20240711,135800,89688508,319,319,319,319,1
20240711,135700,89688189,318,318,318,318,0
20240711,135600,89688189,318,318,318,318,0
20240711,135500,89688189,318,318,318,318,0
20240711,135400,89688189,318,318,318,318,0
20240711,135300,89688189,318,318,318,318,160
20240711,135200,89637309,318,318,318,318,0
20240711,135100,89637309,318,318,318,318,0
20240711,135000,89637309,318,318,318,318,1000
20240711,134900,89319309,318,318,318,318,0
20240711,134800,89319309,318,318,318,318,0
20240711,134700,89319309,318,318,318,318,0
20240711,134600,89319309,318,318,318,318,0
20240711,134500,89319309,318,318,318,318,0
20240711,134400,89319309,318,318,318,318,0
20240711,134300,89319309,318,318,318,318,0
20240711,134200,89319309,318,318,318,318,0
20240711,134100,89319309,318,319,319,318,7579
20240711,134000,86909185,318,318,318,318,0
20240711,133900,86909185,318,318,318,318,0
20240711,133800,86909185,318,318,318,318,0
20240711,133700,86909185,318,318,318,318,0
20240711,133600,86909185,318,318,318,318,200
20240711,133500,86845585,318,318,318,318,0
20240711,133400,86845585,318,318,318,318,0
20240711,133300,86845585,318,318,318,318,0
20240711,133200,86845585,318,318,318,318,0
20240711,133100,86845585,318,318,318,318,200
20240711,133000,86781985,320,320,320,320,0
20240711,132900,86781985,320,320,320,320,0
20240711,132800,86781985,320,320,320,320,0
20240711,132700,86781985,320,320,320,320,0
20240711,132600,86781985,320,320,320,320,0
20240711,132500,86781985,320,320,320,320,0
20240711,132400,86781985,320,320,320,320,0
20240711,132300,86781985,320,320,320,320,0
20240711,132200,86781985,320,320,320,320,0
20240711,132100,86781985,320,320,320,320,0
20240711,132000,86781985,320,320,320,320,0
20240711,131900,86781985,320,320,320,320,0
20240711,131800,86781985,320,320,320,320,0
20240711,131700,86781985,320,320,320,320,100
20240711,131600,86749985,320,320,320,320,0
20240711,131500,86749985,320,320,320,320,0
20240711,131400,86749985,320,320,320,320,0
20240711,131300,86749985,320,320,320,320,0
20240711,131200,86749985,320,320,320,320,0
20240711,131100,86749985,320,320,320,320,1
20240711,131000,86749665,318,320,320,318,109
20240711,130900,86714986,320,320,320,320,0
20240711,130800,86714986,320,320,320,320,0
20240711,130700,86714986,320,320,320,320,0
20240711,130600,86714986,320,320,320,320,0
20240711,130500,86714986,320,319,320,319,1003
20240711,130400,86395028,319,319,319,318,23
20240711,130300,86387693,319,319,319,319,0
20240711,130200,86387693,319,320,320,319,235
20240711,130100,86312714,319,319,319,319,10000
20240711,130000,83122714,320,320,320,320,0
20240711,125900,83122714,320,320,320,320,0
20240711,125800,83122714,320,320,320,320,0
20240711,125700,83122714,320,320,320,320,0
20240711,125600,83122714,320,320,320,320,0
20240711,125500,83122714,320,320,320,320,0
20240711,125400,83122714,320,320,320,320,5
20240711,125300,83121114,320,320,320,320,0
20240711,125200,83121114,320,320,320,320,0
20240711,125100,83121114,320,320,320,320,7
20240711,125000,83118874,320,320,320,320,0
20240711,124900,83118874,320,319,320,318,12296
20240711,124800,79198356,319,319,319,319,5
20240711,124700,79196761,319,319,319,319,500
20240711,124600,79037261,319,319,319,319,0
20240711,124500,79037261,319,319,319,319,0
20240711,124400,79037261,319,319,319,319,36
20240711,124300,79025777,319,319,319,319,0
20240711,124200,79025777,319,319,319,319,1
20240711,124100,79025458,318,318,318,318,0
20240711,124000,79025458,318,318,318,318,17
20240711,123900,79020052,319,318,319,318,2416
20240711,123800,78251762,319,319,319,319,0
20240711,123700,78251762,319,319,319,319,3
20240711,123600,78250805,319,319,319,319,201
20240711,123500,78186686,319,319,319,319,0
20240711,123400,78186686,319,319,319,319,20
20240711,123300,78180306,319,319,319,319,0
20240711,123200,78180306,319,319,319,319,4
20240711,123100,78179030,319,319,319,319,2
20240711,123000,78178392,319,319,319,319,1
20240711,122900,78178073,319,319,319,319,0
20240711,122800,78178073,319,319,319,319,0
20240711,122700,78178073,319,318,319,318,4
20240711,122600,78176800,319,319,319,319,1
20240711,122500,78176481,319,318,319,318,1009
20240711,122400,77855610,319,319,319,319,0
20240711,122300,77855610,319,319,319,319,1
20240711,122200,77855291,318,318,318,318,200
20240711,122100,77791691,318,318,318,318,2
20240711,122000,77791055,319,319,319,319,1
20240711,121900,77790736,319,319,319,319,0
20240711,121800,77790736,319,319,319,319,45
20240711,121700,77776381,319,319,319,319,4177
20240711,121600,76443918,319,319,319,319,4
20240711,121500,76442642,319,319,319,319,0
20240711,121400,76442642,319,319,319,319,0
20240711,121300,76442642,319,319,319,319,0
20240711,121200,76442642,319,319,319,319,0
20240711,121100,76442642,319,319,319,319,0
20240711,121000,76442642,319,319,319,319,1
20240711,120900,76442323,319,319,319,319,0
20240711,120800,76442323,319,319,319,319,0
20240711,120700,76442323,319,319,319,319,3135
20240711,120600,75442258,319,319,319,319,0
20240711,120500,75442258,319,319,319,319,0
20240711,120400,75442258,319,319,319,319,0
20240711,120300,75442258,319,319,319,319,0
20240711,120200,75442258,319,319,319,319,0
20240711,120100,75442258,319,319,319,319,0
20240711,120000,75442258,319,319,319,319,0
20240711,115900,75442258,319,319,319,319,0
20240711,115800,75442258,319,319,319,319,0
20240711,115700,75442258,319,319,319,319,0
20240711,115600,75442258,319,319,319,319,0
20240711,115500,75442258,319,319,319,319,0
20240711,115400,75442258,319,319,319,319,0
20240711,115300,75442258,319,319,319,319,0
20240711,115200,75442258,319,319,319,319,0
20240711,115100,75442258,319,319,319,319,0
20240711,115000,75442258,319,319,319,319,0
20240711,114900,75442258,319,319,319,319,4
20240711,114800,75440982,319,319,319,319,0
20240711,114700,75440982,319,319,319,319,0
20240711,114600,75440982,319,319,319,319,0
20240711,114500,75440982,319,319,319,319,0
20240711,114400,75440982,319,319,319,319,2
20240711,114300,75440344,318,318,318,318,25
20240711,114200,75432394,319,319,319,319,0
20240711,114100,75432394,319,319,319,319,0
20240711,114000,75432394,319,319,319,319,1
20240711,113900,75432075,318,318,318,318,2000
20240711,113800,74796075,319,319,319,319,0
20240711,113700,74796075,319,319,319,319,0
20240711,113600,74796075,319,319,319,319,0
20240711,113500,74796075,319,319,319,319,0
20240711,113400,74796075,319,319,319,319,0
20240711,113300,74796075,319,319,319,319,0
20240711,113200,74796075,319,319,319,319,0
20240711,113100,74796075,319,319,319,319,0
20240711,113000,74796075,319,319,319,319,0
20240711,112900,74796075,319,319,319,319,1
20240711,112800,74795756,318,318,318,318,423
20240711,112700,74661242,318,318,318,318,0
20240711,112600,74661242,318,318,318,318,188
20240711,112500,74601458,319,319,319,319,4
20240711,112400,74600182,318,318,318,318,119
20240711,112300,74562340,318,318,318,318,0
20240711,112200,74562340,318,318,318,318,0
20240711,112100,74562340,318,319,319,318,11
20240711,112000,74558835,318,318,318,318,100
20240711,111900,74527035,319,319,319,319,62
20240711,111800,74507257,319,319,319,319,24
20240711,111700,74499601,318,318,318,318,0
20240711,111600,74499601,318,318,318,318,0
20240711,111500,74499601,318,318,318,318,0
20240711,111400,74499601,318,318,318,318,1
20240711,111300,74499283,319,319,319,319,2
20240711,111200,74498645,319,319,319,319,7
20240711,111100,74496412,319,319,319,319,0
20240711,111000,74496412,319,319,319,319,1
20240711,110900,74496093,319,319,319,319,0
20240711,110800,74496093,319,319,319,319,20
20240711,110700,74489713,319,319,319,319,0
20240711,110600,74489713,319,319,319,319,0
20240711,110500,74489713,319,319,319,319,0
20240711,110400,74489713,319,319,319,319,0
20240711,110300,74489713,319,319,319,319,0
20240711,110200,74489713,319,319,319,319,49
20240711,110100,74474082,319,319,319,319,0
20240711,110000,74474082,319,319,319,319,0
20240711,105900,74474082,319,319,319,319,0
20240711,105800,74474082,319,319,319,319,0
20240711,105700,74474082,319,319,319,319,0
20240711,105600,74474082,319,319,319,319,99
20240711,105500,74442501,319,319,319,319,0
20240711,105400,74442501,319,319,319,319,0
20240711,105300,74442501,319,319,319,319,15
20240711,105200,74437716,319,319,319,319,0
20240711,105100,74437716,319,319,319,319,0
20240711,105000,74437716,319,319,319,319,0
20240711,104900,74437716,319,319,319,319,68
20240711,104800,74416024,319,319,319,319,0
20240711,104700,74416024,319,319,319,319,0
20240711,104600,74416024,319,319,319,319,26
20240711,104500,74407730,319,319,319,319,0
20240711,104400,74407730,319,319,319,319,23
20240711,104300,74400393,319,319,319,319,1509
20240711,104200,73919022,319,319,319,319,0
20240711,104100,73919022,319,319,319,319,9
20240711,104000,73916151,319,319,319,319,0
20240711,103900,73916151,319,319,319,319,0
20240711,103800,73916151,319,319,319,319,0
20240711,103700,73916151,319,319,319,319,59
20240711,103600,73897330,319,319,319,319,0
20240711,103500,73897330,319,319,319,319,16
20240711,103400,73892226,319,319,319,319,9
20240711,103300,73889355,319,319,319,319,1
20240711,103200,73889036,319,319,319,319,0
20240711,103100,73889036,319,319,319,319,1
20240711,103000,73888717,318,318,318,318,0
20240711,102900,73888717,318,318,318,318,3812
20240711,102800,72676501,318,318,318,318,7080
20240711,102700,70425061,317,318,318,317,45496
20240711,102600,55992829,319,319,319,319,2
20240711,102500,55992191,319,319,319,319,11
20240711,102400,55988682,318,318,318,318,0
20240711,102300,55988682,318,319,319,318,502
20240711,102200,55829045,319,319,319,319,0
20240711,102100,55829045,319,318,319,318,1508
20240711,102000,55349493,319,319,319,318,10012
20240711,101900,52165665,319,319,319,319,0
20240711,101800,52165665,319,319,319,319,0
20240711,101700,52165665,319,319,319,319,0
20240711,101600,52165665,319,319,319,319,0
20240711,101500,52165665,319,319,319,319,15
20240711,101400,52160880,319,319,319,319,0
20240711,101300,52160880,319,319,319,319,3000
20240711,101200,51203880,319,319,319,319,0
20240711,101100,51203880,319,319,319,319,2600
20240711,101000,50374480,319,319,319,319,10
20240711,100900,50371290,319,319,319,319,0
20240711,100800,50371290,319,319,319,319,0
20240711,100700,50371290,319,319,319,319,0
20240711,100600,50371290,319,319,319,319,4
20240711,100500,50370014,318,318,318,318,0
20240711,100400,50370014,318,318,318,318,2766
20240711,100300,49490426,318,318,318,318,5848
20240711,100200,47630762,318,318,318,318,0
20240711,100100,47630762,318,319,319,318,5
20240711,100000,47629170,319,319,319,319,148
20240711,095900,47581958,319,319,319,319,0
20240711,095800,47581958,319,319,319,319,4
20240711,095700,47580682,319,318,319,318,9396
20240711,095600,44592750,318,319,319,318,4
20240711,095500,44591475,319,319,319,318,55
20240711,095400,44573933,320,320,320,320,0
20240711,095300,44573933,320,320,320,320,0
20240711,095200,44573933,320,320,320,320,0
20240711,095100,44573933,320,320,320,320,0
20240711,095000,44573933,320,320,320,318,3402
20240711,094900,43485295,320,320,320,320,0
20240711,094800,43485295,320,320,320,320,0
20240711,094700,43485295,320,319,320,319,973
20240711,094600,43173983,319,319,319,319,5534
20240711,094500,41408637,318,319,319,318,5011
20240711,094400,39812931,318,319,319,318,101
20240711,094300,39780812,318,318,318,318,0
20240711,094200,39780812,318,318,318,318,1
20240711,094100,39780494,319,319,319,319,11
20240711,094000,39776985,319,319,319,319,0
20240711,093900,39776985,319,319,319,319,0
20240711,093800,39776985,319,319,319,319,1
20240711,093700,39776666,319,319,319,319,0
20240711,093600,39776666,319,318,319,317,11598
20240711,093500,36085944,319,319,319,319,0
20240711,093400,36085944,319,319,319,319,31
20240711,093300,36076055,319,319,319,319,0
20240711,093200,36076055,319,319,319,319,22
20240711,093100,36069037,318,318,318,318,442
20240711,093000,35928481,318,318,318,318,0
20240711,092900,35928481,318,318,318,318,5
20240711,092800,35926891,318,318,318,318,6705
20240711,092700,33794701,318,318,318,318,0
20240711,092600,33794701,318,318,318,318,7231
20240711,092500,31495243,318,318,318,318,2000
20240711,092400,30859243,319,319,319,319,0
20240711,092300,30859243,319,319,319,319,1
20240711,092200,30858924,318,318,318,318,8698
20240711,092100,28092960,318,318,318,318,19
20240711,092000,28086918,318,318,318,318,60
20240711,091900,28067838,318,318,318,318,16
20240711,091800,28062750,318,318,318,318,0
20240711,091700,28062750,318,318,318,318,109
20240711,091600,28028088,318,318,318,318,6
20240711,091500,28026180,317,317,317,317,4600
20240711,091400,26567980,318,318,318,318,0
20240711,091300,26567980,318,318,318,318,56
20240711,091200,26550172,318,318,318,318,51
20240711,091100,26533954,318,318,318,318,119
20240711,091000,26496112,318,318,318,318,15
20240711,090900,26491342,317,317,317,317,0
20240711,090800,26491342,317,317,317,317,1
20240711,090700,26491025,319,319,319,319,1
20240711,090600,26490706,318,318,318,318,11631
20240711,090500,22792048,317,317,317,317,4061
20240711,090400,21504711,318,318,318,318,5000
20240711,090300,19914711,318,318,318,318,0
20240711,090200,19914711,318,318,318,318,0
20240711,090100,19914711,318,318,318,318,1
20240711,090000,19914393,318,315,319,315,63218