stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240715,190400,92888110,321,321,321,321,1045
20240715,190300,92888110,321,321,321,321,0
20240715,190200,92888110,321,321,321,321,0
20240715,190100,92888110,321,321,321,321,0
20240715,190000,92888110,321,321,321,321,0
20240715,185900,92888110,321,321,321,321,0
20240715,185800,92888110,321,321,321,321,0
20240715,185700,92888110,321,321,321,321,0
20240715,185600,92888110,321,321,321,321,0
20240715,185500,92888110,321,321,321,321,0
20240715,185400,92888110,321,321,321,321,0
20240715,185300,92888110,321,321,321,321,0
20240715,185200,92888110,321,321,321,321,0
20240715,185100,92888110,321,321,321,321,0
20240715,185000,92888110,321,321,321,321,0
20240715,184900,92888110,321,321,321,321,0
20240715,184800,92888110,321,321,321,321,0
20240715,184700,92888110,321,321,321,321,0
20240715,184600,92888110,321,321,321,321,0
20240715,184500,92888110,321,321,321,321,0
20240715,184400,92888110,321,321,321,321,0
20240715,184300,92888110,321,321,321,321,0
20240715,184200,92888110,321,321,321,321,0
20240715,184100,92888110,321,321,321,321,0
20240715,184000,92888110,321,321,321,321,0
20240715,183900,92888110,321,321,321,321,0
20240715,183800,92888110,321,321,321,321,0
20240715,183700,92888110,321,321,321,321,0
20240715,183600,92888110,321,321,321,321,0
20240715,183500,92888110,321,321,321,321,0
20240715,183400,92888110,321,321,321,321,1045
20240715,183300,92888110,321,321,321,321,0
20240715,183200,92888110,321,321,321,321,0
20240715,183100,92888110,321,321,321,321,0
20240715,183000,92888110,321,321,321,321,0
20240715,182900,92888110,321,321,321,321,0
20240715,182800,92888110,321,321,321,321,0
20240715,182700,92888110,321,321,321,321,0
20240715,182600,92888110,321,321,321,321,0
20240715,182500,92888110,321,321,321,321,0
20240715,182400,92888110,321,321,321,321,0
20240715,182300,92888110,321,321,321,321,0
20240715,182200,92888110,321,321,321,321,0
20240715,182100,92888110,321,321,321,321,0
20240715,182000,92888110,321,321,321,321,0
20240715,181900,92888110,321,321,321,321,0
20240715,181800,92888110,321,321,321,321,0
20240715,181700,92888110,321,321,321,321,0
20240715,181600,92888110,321,321,321,321,0
20240715,181500,92888110,321,321,321,321,0
20240715,181400,92888110,321,321,321,321,0
20240715,181300,92888110,321,321,321,321,0
20240715,181200,92888110,321,321,321,321,0
20240715,181100,92888110,321,321,321,321,0
20240715,181000,92888110,321,321,321,321,0
20240715,180900,92888110,321,321,321,321,0
20240715,180800,92888110,321,321,321,321,0
20240715,180700,92888110,321,321,321,321,0
20240715,180600,92888110,321,321,321,321,0
20240715,180500,92888110,321,321,321,321,0
20240715,180400,92888110,321,321,321,321,1045
20240715,180300,92888110,321,321,321,321,0
20240715,180200,92888110,321,321,321,321,0
20240715,180100,92888110,321,321,321,321,0
20240715,180000,92888110,321,321,321,321,0
20240715,175900,92888110,321,321,321,321,0
20240715,175800,92888110,321,321,321,321,0
20240715,175700,92888110,321,321,321,321,0
20240715,175600,92888110,321,321,321,321,0
20240715,175500,92888110,321,321,321,321,0
20240715,175400,92888110,321,321,321,321,0
20240715,175300,92888110,321,321,321,321,0
20240715,175200,92888110,321,321,321,321,0
20240715,175100,92888110,321,321,321,321,0
20240715,175000,92888110,321,321,321,321,0
20240715,174900,92888110,321,321,321,321,0
20240715,174800,92888110,321,321,321,321,0
20240715,174700,92888110,321,321,321,321,0
20240715,174600,92888110,321,321,321,321,0
20240715,174500,92888110,321,321,321,321,0
20240715,174400,92888110,321,321,321,321,0
20240715,174300,92888110,321,321,321,321,0
20240715,174200,92888110,321,321,321,321,0
20240715,174100,92888110,321,321,321,321,0
20240715,174000,92888110,321,321,321,321,0
20240715,173900,92888110,321,321,321,321,0
20240715,173800,92888110,321,321,321,321,0
20240715,173700,92888110,321,321,321,321,0
20240715,173600,92888110,321,321,321,321,0
20240715,173500,92888110,321,321,321,321,0
20240715,173400,92888110,321,321,321,321,1045
20240715,173300,92888110,321,321,321,321,0
20240715,173200,92888110,321,321,321,321,0
20240715,173100,92888110,321,321,321,321,0
20240715,173000,92888110,321,321,321,321,0
20240715,172900,92888110,321,321,321,321,0
20240715,172800,92888110,321,321,321,321,0
20240715,172700,92888110,321,321,321,321,0
20240715,172600,92888110,321,321,321,321,0
20240715,172500,92888110,321,321,321,321,0
20240715,172400,92888110,321,321,321,321,0
20240715,172300,92888110,321,321,321,321,0
20240715,172200,92888110,321,321,321,321,0
20240715,172100,92888110,321,321,321,321,0
20240715,172000,92888110,321,321,321,321,0
20240715,171900,92888110,321,321,321,321,0
20240715,171800,92888110,321,321,321,321,0
20240715,171700,92888110,321,321,321,321,0
20240715,171600,92888110,321,321,321,321,0
20240715,171500,92888110,321,321,321,321,0
20240715,171400,92888110,321,321,321,321,0
20240715,171300,92888110,321,321,321,321,0
20240715,171200,92888110,321,321,321,321,0
20240715,171100,92888110,321,321,321,321,0
20240715,171000,92888110,321,321,321,321,0
20240715,170900,92888110,321,321,321,321,0
20240715,170800,92888110,321,321,321,321,0
20240715,170700,92888110,321,321,321,321,0
20240715,170600,92888110,321,321,321,321,0
20240715,170500,92888110,321,321,321,321,0
20240715,170400,92888110,321,321,321,321,1045
20240715,170300,92888110,321,321,321,321,0
20240715,170200,92888110,321,321,321,321,0
20240715,170100,92888110,321,321,321,321,0
20240715,170000,92888110,321,321,321,321,0
20240715,165900,92888110,321,321,321,321,0
20240715,165800,92888110,321,321,321,321,0
20240715,165700,92888110,321,321,321,321,0
20240715,165600,92888110,321,321,321,321,0
20240715,165500,92888110,321,321,321,321,0
20240715,165400,92888110,321,321,321,321,0
20240715,165300,92888110,321,321,321,321,0
20240715,165200,92888110,321,321,321,321,0
20240715,165100,92888110,321,321,321,321,0
20240715,165000,92888110,321,321,321,321,0
20240715,164900,92888110,321,321,321,321,0
20240715,164800,92888110,321,321,321,321,0
20240715,164700,92888110,321,321,321,321,0
20240715,164600,92888110,321,321,321,321,0
20240715,164500,92888110,321,321,321,321,0
20240715,164400,92888110,321,321,321,321,0
20240715,164300,92888110,321,321,321,321,0
20240715,164200,92888110,321,321,321,321,0
20240715,164100,92888110,321,321,321,321,0
20240715,164000,92888110,321,321,321,321,0
20240715,163900,92888110,321,321,321,321,0
20240715,163800,92888110,321,321,321,321,0
20240715,163700,92888110,321,321,321,321,0
20240715,163600,92888110,321,321,321,321,0
20240715,163500,92888110,321,321,321,321,0
20240715,163400,92888110,321,321,321,321,1045
20240715,163300,92888110,321,321,321,321,0
20240715,163200,92888110,321,321,321,321,0
20240715,163100,92888110,321,321,321,321,0
20240715,163000,92888110,321,321,321,321,0
20240715,162900,92888110,321,321,321,321,0
20240715,162800,92888110,321,321,321,321,0
20240715,162700,92888110,321,321,321,321,0
20240715,162600,92888110,321,321,321,321,0
20240715,162500,92888110,321,321,321,321,0
20240715,162400,92888110,321,321,321,321,0
20240715,162300,92888110,321,321,321,321,0
20240715,162200,92888110,321,321,321,321,0
20240715,162100,92888110,321,321,321,321,0
20240715,162000,92888110,321,321,321,321,0
20240715,161900,92888110,321,321,321,321,0
20240715,161800,92888110,321,321,321,321,0
20240715,161700,92888110,321,321,321,321,0
20240715,161600,92888110,321,321,321,321,0
20240715,161500,92888110,321,321,321,321,0
20240715,161400,92888110,321,321,321,321,0
20240715,161300,92888110,321,321,321,321,0
20240715,161200,92888110,321,321,321,321,0
20240715,161100,92888110,321,321,321,321,0
20240715,161000,92888110,321,321,321,321,0
20240715,160900,92888110,321,321,321,321,0
20240715,160800,92888110,321,321,321,321,0
20240715,160700,92888110,321,321,321,321,0
20240715,160600,92888110,321,321,321,321,0
20240715,160500,92888110,321,321,321,321,0
20240715,160400,92888110,321,321,321,321,1045
20240715,160300,92888110,321,321,321,321,0
20240715,160200,92888110,321,321,321,321,0
20240715,160100,92888110,321,321,321,321,0
20240715,160000,92888110,321,321,321,321,0
20240715,155900,92888110,321,321,321,321,0
20240715,155800,92888110,321,321,321,321,0
20240715,155700,92888110,321,321,321,321,0
20240715,155600,92888110,321,321,321,321,0
20240715,155500,92888110,321,321,321,321,0
20240715,155400,92888110,321,321,321,321,0
20240715,155300,92888110,321,321,321,321,0
20240715,155200,92888110,321,321,321,321,0
20240715,155100,92888110,321,321,321,321,0
20240715,155000,92888110,321,321,321,321,0
20240715,154900,92888110,321,321,321,321,0
20240715,154800,92888110,321,321,321,321,0
20240715,154700,92888110,321,321,321,321,0
20240715,154600,92888110,321,321,321,321,0
20240715,154500,92888110,321,321,321,321,0
20240715,154400,92888110,321,321,321,321,0
20240715,154300,92888110,321,321,321,321,0
20240715,154200,92888110,321,321,321,321,0
20240715,154100,92888110,321,321,321,321,0
20240715,154000,92888110,321,321,321,321,0
20240715,153900,92888110,321,321,321,321,0
20240715,153800,92888110,321,321,321,321,0
20240715,153700,92888110,321,321,321,321,0
20240715,153600,92888110,321,321,321,321,0
20240715,153500,92888110,321,321,321,321,0
20240715,153400,92888110,321,321,321,321,1045
20240715,153300,92888110,321,321,321,321,0
20240715,153200,92888110,321,321,321,321,0
20240715,153100,92888110,321,321,321,321,0
20240715,153000,92888110,321,321,321,321,1045
20240715,152900,92552665,321,321,321,321,0
20240715,152800,92552665,321,321,321,321,0
20240715,152700,92552665,321,321,321,321,0
20240715,152600,92552665,321,321,321,321,0
20240715,152500,92552665,321,321,321,321,0
20240715,152400,92552665,321,321,321,321,0
20240715,152300,92552665,321,321,321,321,0
20240715,152200,92552665,321,321,321,321,0
20240715,152100,92552665,321,321,321,321,0
20240715,152000,92552665,321,321,321,321,0
20240715,151900,92552665,321,321,321,321,0
20240715,151800,92552665,321,321,321,321,0
20240715,151700,92552665,321,321,321,321,0
20240715,151600,92552665,321,321,321,321,3
20240715,151500,92551702,321,321,321,321,2
20240715,151400,92551060,321,321,321,321,2
20240715,151300,92550418,320,320,320,320,0
20240715,151200,92550418,320,320,320,320,0
20240715,151100,92550418,320,320,320,320,1
20240715,151000,92550098,319,319,319,319,15467
20240715,150900,87616125,320,320,320,320,0
20240715,150800,87616125,320,320,320,320,33
20240715,150700,87605565,321,321,321,321,31
20240715,150600,87595614,319,319,319,319,1
20240715,150500,87595295,321,321,321,321,1
20240715,150400,87594974,319,321,321,319,234
20240715,150300,87520207,321,321,321,321,0
20240715,150200,87520207,321,321,321,321,0
20240715,150100,87520207,321,321,321,321,1
20240715,150000,87519886,320,320,320,320,197
20240715,145900,87456846,320,320,320,320,0
20240715,145800,87456846,320,320,320,320,31
20240715,145700,87446926,320,320,320,320,82
20240715,145600,87420686,319,319,319,319,0
20240715,145500,87420686,319,319,319,319,1
20240715,145400,87420367,320,320,320,320,2
20240715,145300,87419727,320,320,320,320,99
20240715,145200,87388047,320,320,320,320,0
20240715,145100,87388047,320,320,320,320,1
20240715,145000,87387727,321,321,321,321,0
20240715,144900,87387727,321,321,321,321,0
20240715,144800,87387727,321,321,321,321,28
20240715,144700,87378739,319,319,319,319,5
20240715,144600,87377144,320,320,320,320,0
20240715,144500,87377144,320,321,321,319,8
20240715,144400,87374579,320,320,320,320,2
20240715,144300,87373939,321,321,321,321,0
20240715,144200,87373939,321,321,321,321,0
20240715,144100,87373939,321,319,321,319,18
20240715,144000,87368195,319,319,319,319,0
20240715,143900,87368195,319,319,319,319,0
20240715,143800,87368195,319,319,319,319,0
20240715,143700,87368195,319,319,321,319,4
20240715,143600,87366916,321,320,321,320,18
20240715,143500,87361155,320,320,320,320,0
20240715,143400,87361155,320,320,320,320,600
20240715,143300,87169155,321,321,321,321,1
20240715,143200,87168834,320,320,320,320,4486
20240715,143100,85733314,320,320,320,320,100
20240715,143000,85701314,320,321,321,320,33
20240715,142900,85690751,321,321,321,321,0
20240715,142800,85690751,321,321,321,321,1039
20240715,142700,85357232,320,320,320,320,80
20240715,142600,85331632,320,320,320,320,0
20240715,142500,85331632,320,320,320,320,0
20240715,142400,85331632,320,320,320,320,0
20240715,142300,85331632,320,320,320,320,0
20240715,142200,85331632,320,320,320,320,2
20240715,142100,85330992,320,320,320,320,0
20240715,142000,85330992,320,320,320,320,0
20240715,141900,85330992,320,320,320,320,0
20240715,141800,85330992,320,321,321,320,16572
20240715,141700,80023618,321,321,321,321,0
20240715,141600,80023618,321,321,321,321,1
20240715,141500,80023297,320,320,320,320,0
20240715,141400,80023297,320,321,321,320,102
20240715,141300,79990557,321,321,321,321,0
20240715,141200,79990557,321,321,321,321,0
20240715,141100,79990557,321,321,321,321,0
20240715,141000,79990557,321,321,321,321,1
20240715,140900,79990236,321,320,321,320,31
20240715,140800,79980315,321,321,321,321,0
20240715,140700,79980315,321,321,321,321,0
20240715,140600,79980315,321,320,321,320,1544
20240715,140500,79486204,320,320,320,320,1
20240715,140400,79485884,320,320,320,320,0
20240715,140300,79485884,320,320,320,320,1
20240715,140200,79485564,321,321,321,321,1
20240715,140100,79485243,320,320,320,320,0
20240715,140000,79485243,320,320,320,320,0
20240715,135900,79485243,320,320,320,320,0
20240715,135800,79485243,320,321,321,320,1042
20240715,135700,79150762,320,320,320,320,0
20240715,135600,79150762,320,320,320,320,0
20240715,135500,79150762,320,320,320,320,1
20240715,135400,79150442,320,320,320,320,0
20240715,135300,79150442,320,320,320,320,0
20240715,135200,79150442,320,320,320,320,0
20240715,135100,79150442,320,321,321,320,202
20240715,135000,79085602,321,321,321,321,100
20240715,134900,79053502,321,321,321,321,0
20240715,134800,79053502,321,321,321,321,1
20240715,134700,79053181,321,321,321,321,0
20240715,134600,79053181,321,321,321,321,0
20240715,134500,79053181,321,321,321,321,0
20240715,134400,79053181,321,321,321,321,2
20240715,134300,79052539,320,320,320,320,1000
20240715,134200,78732539,320,320,320,320,0
20240715,134100,78732539,320,320,320,320,0
20240715,134000,78732539,320,320,320,320,0
20240715,133900,78732539,320,320,320,320,0
20240715,133800,78732539,320,320,320,320,821
20240715,133700,78469819,321,321,321,321,0
20240715,133600,78469819,321,321,321,321,0
20240715,133500,78469819,321,321,321,321,0
20240715,133400,78469819,321,321,321,321,30
20240715,133300,78460189,321,320,321,320,2
20240715,133200,78459548,321,321,321,321,412
20240715,133100,78327296,321,321,321,321,3
20240715,133000,78326333,321,321,321,321,0
20240715,132900,78326333,321,321,321,321,1038
20240715,132800,77993135,321,321,321,321,7
20240715,132700,77990888,321,321,321,321,0
20240715,132600,77990888,321,321,321,321,0
20240715,132500,77990888,321,321,321,321,208
20240715,132400,77924120,321,321,321,321,100
20240715,132300,77892020,321,321,321,321,1
20240715,132200,77891699,320,320,320,320,1
20240715,132100,77891379,321,321,321,321,969
20240715,132000,77580330,321,321,321,321,3
20240715,131900,77579367,321,321,321,321,5000
20240715,131800,75974367,321,321,321,321,6460
20240715,131700,73900707,321,321,321,321,0
20240715,131600,73900707,321,321,321,320,149
20240715,131500,73852879,321,321,321,321,0
20240715,131400,73852879,321,321,321,321,0
20240715,131300,73852879,321,321,321,321,0
20240715,131200,73852879,321,321,321,321,0
20240715,131100,73852879,321,321,321,321,0
20240715,131000,73852879,321,321,321,321,0
20240715,130900,73852879,321,321,321,321,0
20240715,130800,73852879,321,321,321,321,0
20240715,130700,73852879,321,321,321,321,0
20240715,130600,73852879,321,321,321,321,0
20240715,130500,73852879,321,321,321,321,0
20240715,130400,73852879,321,321,321,321,0
20240715,130300,73852879,321,321,321,321,0
20240715,130200,73852879,321,321,321,321,0
20240715,130100,73852879,321,321,321,321,0
20240715,130000,73852879,321,321,321,321,0
20240715,125900,73852879,321,321,321,321,0
20240715,125800,73852879,321,321,321,321,3
20240715,125700,73851916,321,321,321,321,0
20240715,125600,73851916,321,321,321,321,1
20240715,125500,73851595,320,320,320,320,900
20240715,125400,73563595,320,320,320,320,0
20240715,125300,73563595,320,320,320,320,144
20240715,125200,73517515,321,321,321,321,0
20240715,125100,73517515,321,321,321,321,4249
20240715,125000,72153586,320,320,320,320,0
20240715,124900,72153586,320,320,320,320,500
20240715,124800,71993586,320,320,320,320,0
20240715,124700,71993586,320,320,320,320,0
20240715,124600,71993586,320,320,320,320,0
20240715,124500,71993586,320,320,320,320,6
20240715,124400,71991666,320,320,320,320,1000
20240715,124300,71671666,320,320,320,320,5146
20240715,124200,70024946,321,321,321,321,45
20240715,124100,70010501,320,320,320,320,0
20240715,124000,70010501,320,320,320,320,0
20240715,123900,70010501,320,320,320,320,1000
20240715,123800,69690501,321,321,321,321,3
20240715,123700,69689538,321,321,321,321,0
20240715,123600,69689538,321,321,321,321,0
20240715,123500,69689538,321,321,321,321,0
20240715,123400,69689538,321,321,321,321,1500
20240715,123300,69208038,321,321,321,321,0
20240715,123200,69208038,321,321,321,321,0
20240715,123100,69208038,321,321,321,321,0
20240715,123000,69208038,321,321,321,321,1
20240715,122900,69207717,320,320,320,320,4158
20240715,122800,67877157,320,320,320,320,0
20240715,122700,67877157,320,320,320,320,0
20240715,122600,67877157,320,320,320,320,0
20240715,122500,67877157,320,320,320,320,45066
20240715,122400,53456037,321,321,321,321,0
20240715,122300,53456037,321,321,321,321,0
20240715,122200,53456037,321,321,321,321,0
20240715,122100,53456037,321,321,321,321,0
20240715,122000,53456037,321,321,321,321,0
20240715,121900,53456037,321,321,321,321,0
20240715,121800,53456037,321,321,321,321,0
20240715,121700,53456037,321,321,321,321,0
20240715,121600,53456037,321,321,321,321,0
20240715,121500,53456037,321,321,321,321,0
20240715,121400,53456037,321,321,321,321,0
20240715,121300,53456037,321,321,321,321,0
20240715,121200,53456037,321,321,321,321,0
20240715,121100,53456037,321,321,321,321,0
20240715,121000,53456037,321,321,321,321,0
20240715,120900,53456037,321,321,321,321,0
20240715,120800,53456037,321,321,321,321,0
20240715,120700,53456037,321,321,321,321,1
20240715,120600,53455716,320,320,320,320,2000
20240715,120500,52815716,321,321,321,321,1
20240715,120400,52815395,320,320,320,320,0
20240715,120300,52815395,320,320,320,320,0
20240715,120200,52815395,320,320,320,320,0
20240715,120100,52815395,320,320,320,320,1
20240715,120000,52815075,321,321,321,321,0
20240715,115900,52815075,321,321,321,321,5003
20240715,115800,51209112,321,321,321,321,0
20240715,115700,51209112,321,321,321,321,0
20240715,115600,51209112,321,321,321,321,10
20240715,115500,51205902,321,321,321,321,1
20240715,115400,51205581,321,321,321,321,0
20240715,115300,51205581,321,321,321,321,0
20240715,115200,51205581,321,321,321,321,0
20240715,115100,51205581,321,321,321,321,0
20240715,115000,51205581,321,321,321,321,250
20240715,114900,51125331,321,321,321,321,50
20240715,114800,51109281,321,321,321,321,0
20240715,114700,51109281,321,321,321,321,0
20240715,114600,51109281,321,321,321,321,0
20240715,114500,51109281,321,321,321,321,0
20240715,114400,51109281,321,321,321,321,0
20240715,114300,51109281,321,321,321,321,0
20240715,114200,51109281,321,321,321,321,0
20240715,114100,51109281,321,321,321,321,0
20240715,114000,51109281,321,321,321,321,0
20240715,113900,51109281,321,321,321,321,0
20240715,113800,51109281,321,321,321,321,0
20240715,113700,51109281,321,321,321,321,1000
20240715,113600,50788281,321,321,321,321,100
20240715,113500,50756181,321,321,321,321,0
20240715,113400,50756181,321,321,321,321,20
20240715,113300,50749761,321,321,321,321,0
20240715,113200,50749761,321,321,321,321,0
20240715,113100,50749761,321,321,321,321,0
20240715,113000,50749761,321,321,321,321,1078
20240715,112900,50403723,321,321,321,321,1500
20240715,112800,49922223,321,321,321,321,1
20240715,112700,49921902,320,320,320,320,20000
20240715,112600,43521902,321,321,321,321,94
20240715,112500,43491728,322,322,322,322,0
20240715,112400,43491728,322,322,322,322,0
20240715,112300,43491728,322,322,322,322,0
20240715,112200,43491728,322,322,322,322,0
20240715,112100,43491728,322,322,322,322,0
20240715,112000,43491728,322,322,322,322,448
20240715,111900,43347472,322,321,322,321,603
20240715,111800,43153908,322,322,322,322,0
20240715,111700,43153908,322,322,322,322,0
20240715,111600,43153908,322,322,322,322,0
20240715,111500,43153908,322,322,322,322,0
20240715,111400,43153908,322,322,322,322,0
20240715,111300,43153908,322,322,322,322,0
20240715,111200,43153908,322,322,322,322,0
20240715,111100,43153908,322,322,322,322,0
20240715,111000,43153908,322,322,322,322,0
20240715,110900,43153908,322,322,322,322,0
20240715,110800,43153908,322,322,322,322,0
20240715,110700,43153908,322,322,322,322,2
20240715,110600,43153264,322,322,322,322,300
20240715,110500,43056664,322,322,322,322,1
20240715,110400,43056342,322,322,322,322,0
20240715,110300,43056342,322,322,322,322,1
20240715,110200,43056020,321,322,322,321,372
20240715,110100,42936607,321,321,321,321,0
20240715,110000,42936607,321,321,321,321,0
20240715,105900,42936607,321,321,321,321,1
20240715,105800,42936286,322,321,322,321,2
20240715,105700,42935643,322,322,322,322,2
20240715,105600,42934999,322,322,322,322,2
20240715,105500,42934355,322,322,322,322,7522
20240715,105400,40512271,322,322,322,322,0
20240715,105300,40512271,322,322,322,322,1
20240715,105200,40511949,321,321,321,321,0
20240715,105100,40511949,321,321,321,321,500
20240715,105000,40351449,321,320,321,320,1166
20240715,104900,39977629,321,321,321,321,0
20240715,104800,39977629,321,321,321,321,0
20240715,104700,39977629,321,321,321,321,0
20240715,104600,39977629,321,321,321,321,0
20240715,104500,39977629,321,321,321,321,132
20240715,104400,39935257,321,321,321,321,32
20240715,104300,39924985,321,321,321,321,0
20240715,104200,39924985,321,321,321,321,0
20240715,104100,39924985,321,321,321,320,4
20240715,104000,39923703,320,320,320,320,1
20240715,103900,39923383,321,321,321,321,11
20240715,103800,39919852,321,321,321,321,2
20240715,103700,39919210,321,321,321,321,0
20240715,103600,39919210,321,321,321,321,1
20240715,103500,39918889,320,320,320,320,0
20240715,103400,39918889,320,320,320,320,0
20240715,103300,39918889,320,320,320,320,0
20240715,103200,39918889,320,320,320,320,0
20240715,103100,39918889,320,320,320,320,2127
20240715,103000,39238249,321,321,321,321,0
20240715,102900,39238249,321,321,321,321,0
20240715,102800,39238249,321,321,321,321,2
20240715,102700,39237607,321,321,321,321,0
20240715,102600,39237607,321,321,321,321,0
20240715,102500,39237607,321,321,321,321,1
20240715,102400,39237286,321,321,321,321,0
20240715,102300,39237286,321,320,321,319,5004
20240715,102200,37638983,321,321,321,321,0
20240715,102100,37638983,321,321,321,321,2
20240715,102000,37638341,320,321,321,320,8
20240715,101900,37635777,321,322,322,321,2
20240715,101800,37635134,320,321,321,320,50000
20240715,101700,21634103,322,322,322,322,0
20240715,101600,21634103,322,322,322,322,3
20240715,101500,21633137,322,322,322,322,0
20240715,101400,21633137,322,322,322,322,0
20240715,101300,21633137,322,322,322,322,0
20240715,101200,21633137,322,322,322,322,2
20240715,101100,21632493,322,322,322,322,50
20240715,101000,21616393,322,322,322,322,6
20240715,100900,21614461,322,322,322,322,0
20240715,100800,21614461,322,322,322,322,4
20240715,100700,21613173,322,322,322,322,6
20240715,100600,21611241,322,322,322,322,0
20240715,100500,21611241,322,322,322,322,0
20240715,100400,21611241,322,321,322,321,101
20240715,100300,21578819,322,322,322,322,1
20240715,100200,21578497,321,321,321,321,1257
20240715,100100,21175000,322,322,322,322,3
20240715,100000,21174034,322,322,322,322,0
20240715,095900,21174034,322,322,322,322,0
20240715,095800,21174034,322,322,322,322,1
20240715,095700,21173712,322,322,322,322,230
20240715,095600,21099652,322,322,322,322,0
20240715,095500,21099652,322,322,322,322,0
20240715,095400,21099652,322,322,322,322,0
20240715,095300,21099652,322,322,322,322,0
20240715,095200,21099652,322,322,322,322,0
20240715,095100,21099652,322,322,322,322,0
20240715,095000,21099652,322,322,322,322,76
20240715,094900,21075180,322,322,322,322,0
20240715,094800,21075180,322,322,322,322,331
20240715,094700,20968598,322,322,322,322,0
20240715,094600,20968598,322,322,322,322,0
20240715,094500,20968598,322,322,322,322,14
20240715,094400,20964090,322,322,322,322,2
20240715,094300,20963446,320,320,320,320,0
20240715,094200,20963446,320,321,321,320,3299
20240715,094100,19906038,321,321,321,321,0
20240715,094000,19906038,321,321,321,321,3000
20240715,093900,18943038,322,322,322,322,0
20240715,093800,18943038,322,322,322,322,1
20240715,093700,18942716,321,322,322,321,4
20240715,093600,18941431,322,322,322,322,4
20240715,093500,18940143,322,321,322,321,502
20240715,093400,18778999,322,322,322,322,503
20240715,093300,18617033,322,322,322,322,0
20240715,093200,18617033,322,322,322,322,0
20240715,093100,18617033,322,322,322,322,1
20240715,093000,18616711,321,321,321,321,790
20240715,092900,18363121,320,320,320,320,1079
20240715,092800,18017841,321,321,321,321,88
20240715,092700,17989593,320,320,320,320,200
20240715,092600,17925593,321,321,321,321,0
20240715,092500,17925593,321,321,321,321,122
20240715,092400,17886431,322,322,322,322,1
20240715,092300,17886109,322,322,322,322,0
20240715,092200,17886109,322,322,322,322,0
20240715,092100,17886109,322,322,322,322,0
20240715,092000,17886109,322,322,322,322,200
20240715,091900,17821709,322,322,322,322,41
20240715,091800,17808507,323,323,323,323,0
20240715,091700,17808507,323,323,323,323,0
20240715,091600,17808507,323,323,323,323,1
20240715,091500,17808184,323,323,323,323,0
20240715,091400,17808184,323,323,323,323,0
20240715,091300,17808184,323,323,323,323,1
20240715,091200,17807861,323,323,323,323,81
20240715,091100,17781698,323,323,323,323,1076
20240715,091000,17434150,323,323,323,323,0
20240715,090900,17434150,323,323,323,323,0
20240715,090800,17434150,323,323,323,323,0
20240715,090700,17434150,323,323,323,323,2
20240715,090600,17433504,323,323,323,323,1
20240715,090500,17433181,321,322,322,321,6
20240715,090400,17431254,323,323,323,323,1
20240715,090300,17430931,323,323,323,323,15673
20240715,090200,12368552,323,321,323,321,15895
20240715,090100,7240467,323,322,323,322,4676
20240715,090000,5733233,323,322,323,322,17770