stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240730,190100,94289023,321,321,321,321,2360
20240730,190000,94289023,321,321,321,321,0
20240730,185900,94289023,321,321,321,321,0
20240730,185800,94289023,321,321,321,321,0
20240730,185700,94289023,321,321,321,321,0
20240730,185600,94289023,321,321,321,321,0
20240730,185500,94289023,321,321,321,321,0
20240730,185400,94289023,321,321,321,321,0
20240730,185300,94289023,321,321,321,321,0
20240730,185200,94289023,321,321,321,321,0
20240730,185100,94289023,321,321,321,321,0
20240730,185000,94289023,321,321,321,321,0
20240730,184900,94289023,321,321,321,321,0
20240730,184800,94289023,321,321,321,321,0
20240730,184700,94289023,321,321,321,321,0
20240730,184600,94289023,321,321,321,321,0
20240730,184500,94289023,321,321,321,321,0
20240730,184400,94289023,321,321,321,321,0
20240730,184300,94289023,321,321,321,321,0
20240730,184200,94289023,321,321,321,321,0
20240730,184100,94289023,321,321,321,321,0
20240730,184000,94289023,321,321,321,321,0
20240730,183900,94289023,321,321,321,321,0
20240730,183800,94289023,321,321,321,321,0
20240730,183700,94289023,321,321,321,321,0
20240730,183600,94289023,321,321,321,321,0
20240730,183500,94289023,321,321,321,321,0
20240730,183400,94289023,321,321,321,321,0
20240730,183300,94289023,321,321,321,321,0
20240730,183200,94289023,321,321,321,321,0
20240730,183100,94289023,321,321,321,321,2360
20240730,183000,94289023,321,321,321,321,0
20240730,182900,94289023,321,321,321,321,0
20240730,182800,94289023,321,321,321,321,0
20240730,182700,94289023,321,321,321,321,0
20240730,182600,94289023,321,321,321,321,0
20240730,182500,94289023,321,321,321,321,0
20240730,182400,94289023,321,321,321,321,0
20240730,182300,94289023,321,321,321,321,0
20240730,182200,94289023,321,321,321,321,0
20240730,182100,94289023,321,321,321,321,0
20240730,182000,94289023,321,321,321,321,0
20240730,181900,94289023,321,321,321,321,0
20240730,181800,94289023,321,321,321,321,0
20240730,181700,94289023,321,321,321,321,0
20240730,181600,94289023,321,321,321,321,0
20240730,181500,94289023,321,321,321,321,0
20240730,181400,94289023,321,321,321,321,0
20240730,181300,94289023,321,321,321,321,0
20240730,181200,94289023,321,321,321,321,0
20240730,181100,94289023,321,321,321,321,0
20240730,181000,94289023,321,321,321,321,0
20240730,180900,94289023,321,321,321,321,0
20240730,180800,94289023,321,321,321,321,0
20240730,180700,94289023,321,321,321,321,0
20240730,180600,94289023,321,321,321,321,0
20240730,180500,94289023,321,321,321,321,0
20240730,180400,94289023,321,321,321,321,0
20240730,180300,94289023,321,321,321,321,0
20240730,180200,94289023,321,321,321,321,0
20240730,180100,94289023,321,321,321,321,2360
20240730,180000,94289023,321,321,321,321,0
20240730,175900,94289023,321,321,321,321,0
20240730,175800,94289023,321,321,321,321,0
20240730,175700,94289023,321,321,321,321,0
20240730,175600,94289023,321,321,321,321,0
20240730,175500,94289023,321,321,321,321,0
20240730,175400,94289023,321,321,321,321,0
20240730,175300,94289023,321,321,321,321,0
20240730,175200,94289023,321,321,321,321,0
20240730,175100,94289023,321,321,321,321,0
20240730,175000,94289023,321,321,321,321,0
20240730,174900,94289023,321,321,321,321,0
20240730,174800,94289023,321,321,321,321,0
20240730,174700,94289023,321,321,321,321,0
20240730,174600,94289023,321,321,321,321,0
20240730,174500,94289023,321,321,321,321,0
20240730,174400,94289023,321,321,321,321,0
20240730,174300,94289023,321,321,321,321,0
20240730,174200,94289023,321,321,321,321,0
20240730,174100,94289023,321,321,321,321,0
20240730,174000,94289023,321,321,321,321,0
20240730,173900,94289023,321,321,321,321,0
20240730,173800,94289023,321,321,321,321,0
20240730,173700,94289023,321,321,321,321,0
20240730,173600,94289023,321,321,321,321,0
20240730,173500,94289023,321,321,321,321,0
20240730,173400,94289023,321,321,321,321,0
20240730,173300,94289023,321,321,321,321,0
20240730,173200,94289023,321,321,321,321,0
20240730,173100,94289023,321,321,321,321,2360
20240730,173000,94289023,321,321,321,321,0
20240730,172900,94289023,321,321,321,321,0
20240730,172800,94289023,321,321,321,321,0
20240730,172700,94289023,321,321,321,321,0
20240730,172600,94289023,321,321,321,321,0
20240730,172500,94289023,321,321,321,321,0
20240730,172400,94289023,321,321,321,321,0
20240730,172300,94289023,321,321,321,321,0
20240730,172200,94289023,321,321,321,321,0
20240730,172100,94289023,321,321,321,321,0
20240730,172000,94289023,321,321,321,321,0
20240730,171900,94289023,321,321,321,321,0
20240730,171800,94289023,321,321,321,321,0
20240730,171700,94289023,321,321,321,321,0
20240730,171600,94289023,321,321,321,321,0
20240730,171500,94289023,321,321,321,321,0
20240730,171400,94289023,321,321,321,321,0
20240730,171300,94289023,321,321,321,321,0
20240730,171200,94289023,321,321,321,321,0
20240730,171100,94289023,321,321,321,321,0
20240730,171000,94289023,321,321,321,321,0
20240730,170900,94289023,321,321,321,321,0
20240730,170800,94289023,321,321,321,321,0
20240730,170700,94289023,321,321,321,321,0
20240730,170600,94289023,321,321,321,321,0
20240730,170500,94289023,321,321,321,321,0
20240730,170400,94289023,321,321,321,321,0
20240730,170300,94289023,321,321,321,321,0
20240730,170200,94289023,321,321,321,321,0
20240730,170100,94289023,321,321,321,321,2360
20240730,170000,94289023,321,321,321,321,0
20240730,165900,94289023,321,321,321,321,0
20240730,165800,94289023,321,321,321,321,0
20240730,165700,94289023,321,321,321,321,0
20240730,165600,94289023,321,321,321,321,0
20240730,165500,94289023,321,321,321,321,0
20240730,165400,94289023,321,321,321,321,0
20240730,165300,94289023,321,321,321,321,0
20240730,165200,94289023,321,321,321,321,0
20240730,165100,94289023,321,321,321,321,0
20240730,165000,94289023,321,321,321,321,0
20240730,164900,94289023,321,321,321,321,0
20240730,164800,94289023,321,321,321,321,0
20240730,164700,94289023,321,321,321,321,0
20240730,164600,94289023,321,321,321,321,0
20240730,164500,94289023,321,321,321,321,0
20240730,164400,94289023,321,321,321,321,0
20240730,164300,94289023,321,321,321,321,0
20240730,164200,94289023,321,321,321,321,0
20240730,164100,94289023,321,321,321,321,0
20240730,164000,94289023,321,321,321,321,0
20240730,163900,94289023,321,321,321,321,0
20240730,163800,94289023,321,321,321,321,0
20240730,163700,94289023,321,321,321,321,0
20240730,163600,94289023,321,321,321,321,0
20240730,163500,94289023,321,321,321,321,0
20240730,163400,94289023,321,321,321,321,0
20240730,163300,94289023,321,321,321,321,0
20240730,163200,94289023,321,321,321,321,0
20240730,163100,94289023,321,321,321,321,2360
20240730,163000,94289023,321,321,321,321,0
20240730,162900,94289023,321,321,321,321,0
20240730,162800,94289023,321,321,321,321,0
20240730,162700,94289023,321,321,321,321,0
20240730,162600,94289023,321,321,321,321,0
20240730,162500,94289023,321,321,321,321,0
20240730,162400,94289023,321,321,321,321,0
20240730,162300,94289023,321,321,321,321,0
20240730,162200,94289023,321,321,321,321,0
20240730,162100,94289023,321,321,321,321,0
20240730,162000,94289023,321,321,321,321,0
20240730,161900,94289023,321,321,321,321,0
20240730,161800,94289023,321,321,321,321,0
20240730,161700,94289023,321,321,321,321,0
20240730,161600,94289023,321,321,321,321,0
20240730,161500,94289023,321,321,321,321,0
20240730,161400,94289023,321,321,321,321,0
20240730,161300,94289023,321,321,321,321,0
20240730,161200,94289023,321,321,321,321,0
20240730,161100,94289023,321,321,321,321,0
20240730,161000,94289023,321,321,321,321,0
20240730,160900,94289023,321,321,321,321,0
20240730,160800,94289023,321,321,321,321,0
20240730,160700,94289023,321,321,321,321,0
20240730,160600,94289023,321,321,321,321,0
20240730,160500,94289023,321,321,321,321,0
20240730,160400,94289023,321,321,321,321,0
20240730,160300,94289023,321,321,321,321,0
20240730,160200,94289023,321,321,321,321,0
20240730,160100,94289023,321,321,321,321,2360
20240730,160000,94289023,321,321,321,321,0
20240730,155900,94289023,321,321,321,321,0
20240730,155800,94289023,321,321,321,321,0
20240730,155700,94289023,321,321,321,321,0
20240730,155600,94289023,321,321,321,321,0
20240730,155500,94289023,321,321,321,321,0
20240730,155400,94289023,321,321,321,321,0
20240730,155300,94289023,321,321,321,321,0
20240730,155200,94289023,321,321,321,321,0
20240730,155100,94289023,321,321,321,321,0
20240730,155000,94289023,321,321,321,321,0
20240730,154900,94289023,321,321,321,321,0
20240730,154800,94289023,321,321,321,321,0
20240730,154700,94289023,321,321,321,321,0
20240730,154600,94289023,321,321,321,321,0
20240730,154500,94289023,321,321,321,321,0
20240730,154400,94289023,321,321,321,321,0
20240730,154300,94289023,321,321,321,321,0
20240730,154200,94289023,321,321,321,321,0
20240730,154100,94289023,321,321,321,321,0
20240730,154000,94289023,321,321,321,321,0
20240730,153900,94289023,321,321,321,321,0
20240730,153800,94289023,321,321,321,321,0
20240730,153700,94289023,321,321,321,321,0
20240730,153600,94289023,321,321,321,321,0
20240730,153500,94289023,321,321,321,321,0
20240730,153400,94289023,321,321,321,321,0
20240730,153300,94289023,321,321,321,321,0
20240730,153200,94289023,321,321,321,321,0
20240730,153100,94289023,321,321,321,321,2360
20240730,153000,94289023,321,321,321,321,2360
20240730,152900,93531463,322,322,322,322,0
20240730,152800,93531463,322,322,322,322,0
20240730,152700,93531463,322,322,322,322,0
20240730,152600,93531463,322,322,322,322,0
20240730,152500,93531463,322,322,322,322,0
20240730,152400,93531463,322,322,322,322,0
20240730,152300,93531463,322,322,322,322,0
20240730,152200,93531463,322,322,322,322,0
20240730,152100,93531463,322,322,322,322,0
20240730,152000,93531463,322,322,322,322,0
20240730,151900,93531463,322,323,323,321,34038
20240730,151800,82605078,323,323,323,322,144
20240730,151700,82558596,323,323,323,321,118
20240730,151600,82520484,322,323,323,321,88
20240730,151500,82492085,322,322,323,322,240
20240730,151400,82414681,322,322,322,322,0
20240730,151300,82414681,322,323,323,322,561
20240730,151200,82233480,323,322,323,322,13387
20240730,151100,77909481,322,323,323,321,89
20240730,151000,77880756,321,321,321,321,1950
20240730,150900,77254806,323,321,323,321,5
20240730,150800,77253195,323,323,323,323,1
20240730,150700,77252872,323,323,323,323,562
20240730,150600,77071346,322,322,322,321,4384
20240730,150500,75664078,323,322,323,321,551
20240730,150400,75487155,322,322,322,322,30
20240730,150300,75477495,322,323,323,322,312
20240730,150200,75377030,322,321,322,321,4694
20240730,150100,73870062,323,321,323,321,10051
20240730,150000,70643639,321,321,321,321,1
20240730,145900,70643318,322,322,322,322,4052
20240730,145800,69338574,322,322,322,322,12843
20240730,145700,65203128,322,322,322,322,1
20240730,145600,65202806,322,322,322,322,0
20240730,145500,65202806,322,322,322,322,0
20240730,145400,65202806,322,322,322,322,0
20240730,145300,65202806,322,322,322,322,0
20240730,145200,65202806,322,322,322,322,0
20240730,145100,65202806,322,322,322,322,0
20240730,145000,65202806,322,322,322,322,0
20240730,144900,65202806,322,322,322,322,0
20240730,144800,65202806,322,322,322,322,1
20240730,144700,65202484,322,322,322,322,0
20240730,144600,65202484,322,322,322,322,0
20240730,144500,65202484,322,322,322,322,1
20240730,144400,65202162,321,321,321,321,0
20240730,144300,65202162,321,321,321,321,0
20240730,144200,65202162,321,321,321,321,1
20240730,144100,65201841,322,322,322,322,1
20240730,144000,65201519,322,322,322,322,0
20240730,143900,65201519,322,322,322,322,11
20240730,143800,65197977,321,321,321,321,0
20240730,143700,65197977,321,321,321,321,0
20240730,143600,65197977,321,321,321,321,2
20240730,143500,65197335,322,322,322,322,1
20240730,143400,65197013,322,322,322,322,0
20240730,143300,65197013,322,322,322,322,0
20240730,143200,65197013,322,322,322,322,1
20240730,143100,65196691,321,321,321,321,0
20240730,143000,65196691,321,321,321,321,0
20240730,142900,65196691,321,321,321,321,0
20240730,142800,65196691,321,321,321,321,1
20240730,142700,65196370,322,322,322,322,2
20240730,142600,65195726,322,321,322,321,41510
20240730,142500,51870816,322,322,322,322,1
20240730,142400,51870494,322,322,322,322,0
20240730,142300,51870494,322,322,322,322,0
20240730,142200,51870494,322,322,322,322,1
20240730,142100,51870172,322,322,322,322,0
20240730,142000,51870172,322,322,322,322,1
20240730,141900,51869850,321,321,321,321,0
20240730,141800,51869850,321,321,321,321,0
20240730,141700,51869850,321,321,321,321,0
20240730,141600,51869850,321,321,321,321,1
20240730,141500,51869529,322,322,322,322,0
20240730,141400,51869529,322,322,322,322,0
20240730,141300,51869529,322,322,322,322,0
20240730,141200,51869529,322,322,322,322,0
20240730,141100,51869529,322,322,322,322,0
20240730,141000,51869529,322,322,322,322,0
20240730,140900,51869529,322,322,322,322,0
20240730,140800,51869529,322,322,322,322,0
20240730,140700,51869529,322,322,322,322,0
20240730,140600,51869529,322,322,322,322,0
20240730,140500,51869529,322,322,322,322,0
20240730,140400,51869529,322,322,322,322,0
20240730,140300,51869529,322,322,322,322,1
20240730,140200,51869207,321,321,321,321,0
20240730,140100,51869207,321,321,321,321,0
20240730,140000,51869207,321,321,321,321,0
20240730,135900,51869207,321,321,321,321,2
20240730,135800,51868565,322,322,322,322,0
20240730,135700,51868565,322,322,322,322,0
20240730,135600,51868565,322,322,322,322,0
20240730,135500,51868565,322,322,322,322,0
20240730,135400,51868565,322,322,322,322,0
20240730,135300,51868565,322,322,322,322,0
20240730,135200,51868565,322,322,322,322,0
20240730,135100,51868565,322,322,322,322,0
20240730,135000,51868565,322,322,322,322,0
20240730,134900,51868565,322,322,322,322,1
20240730,134800,51868243,322,322,322,322,1
20240730,134700,51867921,321,321,321,321,0
20240730,134600,51867921,321,321,321,321,0
20240730,134500,51867921,321,321,321,321,0
20240730,134400,51867921,321,321,321,321,0
20240730,134300,51867921,321,321,321,321,0
20240730,134200,51867921,321,321,321,321,0
20240730,134100,51867921,321,321,321,321,0
20240730,134000,51867921,321,321,321,321,1
20240730,133900,51867600,322,322,322,322,0
20240730,133800,51867600,322,322,322,321,1502
20240730,133700,51385456,322,322,322,322,2000
20240730,133600,50741456,322,322,322,322,0
20240730,133500,50741456,322,322,322,322,0
20240730,133400,50741456,322,322,322,322,0
20240730,133300,50741456,322,322,322,322,1
20240730,133200,50741134,321,321,321,321,5000
20240730,133100,49136134,322,322,322,322,0
20240730,133000,49136134,322,322,322,322,0
20240730,132900,49136134,322,322,322,322,0
20240730,132800,49136134,322,322,322,322,3000
20240730,132700,48170134,322,322,322,322,0
20240730,132600,48170134,322,322,322,322,1
20240730,132500,48169812,321,321,321,321,0
20240730,132400,48169812,321,321,321,321,0
20240730,132300,48169812,321,320,321,320,5003
20240730,132200,46563850,321,320,321,320,6
20240730,132100,46561927,321,321,321,321,151
20240730,132000,46513456,321,321,321,320,711
20240730,131900,46285226,321,321,321,321,0
20240730,131800,46285226,321,321,321,321,0
20240730,131700,46285226,321,321,321,321,0
20240730,131600,46285226,321,321,321,321,0
20240730,131500,46285226,321,321,321,321,0
20240730,131400,46285226,321,321,321,321,0
20240730,131300,46285226,321,321,321,321,0
20240730,131200,46285226,321,321,321,321,56
20240730,131100,46267250,321,321,321,321,0
20240730,131000,46267250,321,321,321,321,50
20240730,130900,46251200,321,321,321,320,5139
20240730,130800,44601582,321,320,321,320,2
20240730,130700,44600941,321,321,321,321,0
20240730,130600,44600941,321,321,321,321,9
20240730,130500,44598052,321,321,321,321,11
20240730,130400,44594521,321,321,321,321,4
20240730,130300,44593237,322,322,322,322,1868
20240730,130200,43991741,322,322,322,322,500
20240730,130100,43830741,322,322,322,322,0
20240730,130000,43830741,322,322,322,322,0
20240730,125900,43830741,322,322,322,322,40
20240730,125800,43817861,321,321,321,321,0
20240730,125700,43817861,321,321,321,321,0
20240730,125600,43817861,321,321,321,321,0
20240730,125500,43817861,321,321,321,321,0
20240730,125400,43817861,321,321,321,321,0
20240730,125300,43817861,321,321,321,321,0
20240730,125200,43817861,321,321,321,321,0
20240730,125100,43817861,321,321,321,321,0
20240730,125000,43817861,321,321,321,321,0
20240730,124900,43817861,321,321,321,321,0
20240730,124800,43817861,321,321,321,321,0
20240730,124700,43817861,321,321,321,321,297
20240730,124600,43722524,321,321,321,321,3
20240730,124500,43721561,321,321,321,321,0
20240730,124400,43721561,321,321,321,321,0
20240730,124300,43721561,321,321,321,321,62
20240730,124200,43701659,320,320,320,320,1
20240730,124100,43701339,320,320,320,320,2
20240730,124000,43700699,320,320,320,320,1
20240730,123900,43700379,320,320,320,320,0
20240730,123800,43700379,320,320,320,320,0
20240730,123700,43700379,320,320,320,320,0
20240730,123600,43700379,320,320,320,320,0
20240730,123500,43700379,320,320,320,320,0
20240730,123400,43700379,320,320,320,320,0
20240730,123300,43700379,320,320,320,320,3
20240730,123200,43699419,320,320,320,320,0
20240730,123100,43699419,320,321,321,320,2005
20240730,123000,43056884,321,321,321,321,1
20240730,122900,43056563,321,321,321,321,0
20240730,122800,43056563,321,321,321,321,0
20240730,122700,43056563,321,321,321,321,0
20240730,122600,43056563,321,321,321,321,0
20240730,122500,43056563,321,321,321,321,0
20240730,122400,43056563,321,321,321,321,14
20240730,122300,43052069,321,321,321,321,66
20240730,122200,43030883,321,321,321,321,0
20240730,122100,43030883,321,321,321,321,0
20240730,122000,43030883,321,321,321,321,1
20240730,121900,43030562,321,321,321,321,0
20240730,121800,43030562,321,321,321,321,0
20240730,121700,43030562,321,321,321,321,0
20240730,121600,43030562,321,321,321,321,0
20240730,121500,43030562,321,321,321,321,0
20240730,121400,43030562,321,321,321,321,0
20240730,121300,43030562,321,321,321,321,0
20240730,121200,43030562,321,321,321,321,0
20240730,121100,43030562,321,321,321,321,0
20240730,121000,43030562,321,321,321,321,0
20240730,120900,43030562,321,321,321,321,4
20240730,120800,43029278,320,320,320,320,0
20240730,120700,43029278,320,320,320,320,0
20240730,120600,43029278,320,320,320,320,598
20240730,120500,42837918,322,322,322,322,0
20240730,120400,42837918,322,322,322,322,0
20240730,120300,42837918,322,322,322,322,0
20240730,120200,42837918,322,322,322,322,0
20240730,120100,42837918,322,322,322,322,0
20240730,120000,42837918,322,322,322,322,0
20240730,115900,42837918,322,322,322,322,1
20240730,115800,42837596,321,321,321,321,4
20240730,115700,42836312,322,322,322,322,0
20240730,115600,42836312,322,322,322,322,0
20240730,115500,42836312,322,322,322,322,0
20240730,115400,42836312,322,322,322,322,1
20240730,115300,42835990,321,321,321,321,0
20240730,115200,42835990,321,321,321,321,0
20240730,115100,42835990,321,321,321,321,0
20240730,115000,42835990,321,321,321,321,4
20240730,114900,42834706,322,322,322,322,1
20240730,114800,42834384,320,321,321,320,22
20240730,114700,42827323,320,320,320,320,1
20240730,114600,42827003,321,321,321,321,14
20240730,114500,42822509,321,321,321,321,265
20240730,114400,42737444,320,321,321,320,5000
20240730,114300,41137139,321,321,321,321,0
20240730,114200,41137139,321,321,321,321,0
20240730,114100,41137139,321,321,321,321,0
20240730,114000,41137139,321,321,321,321,0
20240730,113900,41137139,321,321,321,321,0
20240730,113800,41137139,321,321,321,321,0
20240730,113700,41137139,321,321,321,321,0
20240730,113600,41137139,321,321,321,321,0
20240730,113500,41137139,321,321,321,321,3
20240730,113400,41136176,321,321,321,321,6
20240730,113300,41134250,321,321,321,321,1
20240730,113200,41133929,321,321,321,321,0
20240730,113100,41133929,321,321,321,321,0
20240730,113000,41133929,321,321,321,321,0
20240730,112900,41133929,321,321,321,321,0
20240730,112800,41133929,321,321,321,321,0
20240730,112700,41133929,321,321,321,321,20
20240730,112600,41127509,320,322,322,320,7048
20240730,112500,38858056,322,321,322,321,2304
20240730,112400,38118467,321,321,321,321,1201
20240730,112300,37732946,322,322,322,322,0
20240730,112200,37732946,322,322,322,322,0
20240730,112100,37732946,322,322,322,322,0
20240730,112000,37732946,322,322,322,322,12
20240730,111900,37729082,322,322,322,322,2
20240730,111800,37728438,322,322,322,322,0
20240730,111700,37728438,322,322,322,322,0
20240730,111600,37728438,322,322,322,322,1
20240730,111500,37728116,322,321,322,320,8
20240730,111400,37725548,322,322,322,322,1
20240730,111300,37725226,322,321,322,321,995
20240730,111200,37405830,321,321,321,321,6
20240730,111100,37403904,322,322,322,322,1
20240730,111000,37403582,320,320,320,320,0
20240730,110900,37403582,320,320,320,320,0
20240730,110800,37403582,320,320,320,320,0
20240730,110700,37403582,320,321,321,320,7445
20240730,110600,35020849,321,321,321,321,1
20240730,110500,35020528,321,321,321,321,0
20240730,110400,35020528,321,321,321,321,2
20240730,110300,35019886,322,322,322,322,0
20240730,110200,35019886,322,322,322,322,0
20240730,110100,35019886,322,322,322,322,0
20240730,110000,35019886,322,322,322,322,0
20240730,105900,35019886,322,321,322,321,3491
20240730,105800,33899273,320,320,320,320,0
20240730,105700,33899273,320,320,320,320,1
20240730,105600,33898953,321,321,321,321,1
20240730,105500,33898632,321,321,321,321,98
20240730,105400,33867174,320,321,321,320,3397
20240730,105300,32776738,321,321,321,321,35
20240730,105200,32765503,321,321,321,321,2
20240730,105100,32764861,321,321,321,321,39
20240730,105000,32752342,322,322,322,322,1
20240730,104900,32752020,322,322,322,322,0
20240730,104800,32752020,322,321,322,321,4
20240730,104700,32750735,322,322,322,322,0
20240730,104600,32750735,322,322,322,322,599
20240730,104500,32557857,322,322,322,322,1
20240730,104400,32557535,322,322,322,322,1
20240730,104300,32557213,322,322,322,322,0
20240730,104200,32557213,322,322,322,322,0
20240730,104100,32557213,322,322,322,322,4
20240730,104000,32555925,321,321,321,321,1000
20240730,103900,32234925,321,321,321,321,0
20240730,103800,32234925,321,321,321,321,0
20240730,103700,32234925,321,321,321,321,0
20240730,103600,32234925,321,321,321,321,16
20240730,103500,32229789,320,320,320,320,0
20240730,103400,32229789,320,320,320,320,0
20240730,103300,32229789,320,320,320,320,0
20240730,103200,32229789,320,322,322,320,2279
20240730,103100,31496982,321,321,321,321,0
20240730,103000,31496982,321,321,321,321,0
20240730,102900,31496982,321,321,321,321,0
20240730,102800,31496982,321,322,322,321,2
20240730,102700,31496339,322,322,322,322,5
20240730,102600,31494729,321,321,321,321,4
20240730,102500,31493445,321,321,321,321,4000
20240730,102400,30209445,322,322,322,322,0
20240730,102300,30209445,322,322,322,322,155
20240730,102200,30159535,323,323,323,323,0
20240730,102100,30159535,323,323,323,323,0
20240730,102000,30159535,323,323,323,323,1
20240730,101900,30159212,323,323,323,323,118
20240730,101800,30121098,323,323,323,323,155
20240730,101700,30071033,323,323,323,323,1
20240730,101600,30070710,323,323,323,323,0
20240730,101500,30070710,323,323,323,323,0
20240730,101400,30070710,323,323,323,323,0
20240730,101300,30070710,323,323,323,323,0
20240730,101200,30070710,323,323,323,323,1
20240730,101100,30070387,322,322,322,322,0
20240730,101000,30070387,322,322,322,322,0
20240730,100900,30070387,322,322,322,322,0
20240730,100800,30070387,322,322,322,322,10
20240730,100700,30067167,323,323,323,323,0
20240730,100600,30067167,323,322,323,322,12
20240730,100500,30063302,322,322,322,322,1000
20240730,100400,29741302,322,322,322,322,30000
20240730,100300,20081302,322,322,322,322,0
20240730,100200,20081302,322,322,322,322,0
20240730,100100,20081302,322,322,322,322,95
20240730,100000,20050712,322,322,322,322,0
20240730,095900,20050712,322,322,322,322,61
20240730,095800,20031070,322,322,322,322,5
20240730,095700,20029460,322,322,322,322,2
20240730,095600,20028816,322,322,322,322,217
20240730,095500,19958942,322,321,322,321,9
20240730,095400,19956047,321,321,321,321,0
20240730,095300,19956047,321,321,321,321,0
20240730,095200,19956047,321,320,321,320,1181
20240730,095100,19577728,320,320,320,320,0
20240730,095000,19577728,320,320,320,320,0
20240730,094900,19577728,320,320,320,320,10000
20240730,094800,16377728,321,321,321,321,0
20240730,094700,16377728,321,321,321,321,0
20240730,094600,16377728,321,321,321,321,0
20240730,094500,16377728,321,321,321,321,0
20240730,094400,16377728,321,321,321,321,0
20240730,094300,16377728,321,321,321,321,0
20240730,094200,16377728,321,321,321,321,0
20240730,094100,16377728,321,321,321,321,0
20240730,094000,16377728,321,320,321,320,2
20240730,093900,16377087,320,320,320,320,854
20240730,093800,16103807,320,320,320,320,10000
20240730,093700,12903807,319,320,320,319,2221
20240730,093600,12195304,320,320,320,320,1
20240730,093500,12194984,319,319,319,319,1999
20240730,093400,11557303,320,320,320,320,0
20240730,093300,11557303,320,320,320,320,0
20240730,093200,11557303,320,320,320,320,0
20240730,093100,11557303,320,320,320,320,0
20240730,093000,11557303,320,320,320,320,0
20240730,092900,11557303,320,320,320,320,0
20240730,092800,11557303,320,320,320,320,0
20240730,092700,11557303,320,320,320,320,1
20240730,092600,11556983,320,320,320,320,500
20240730,092500,11396983,321,320,321,320,2
20240730,092400,11396342,319,319,319,319,1300
20240730,092300,10981642,320,319,320,319,667
20240730,092200,10768868,320,320,320,319,5008
20240730,092100,9166311,320,321,321,320,713
20240730,092000,8938120,323,321,323,321,3007
20240730,091900,7972859,323,323,323,323,0
20240730,091800,7972859,323,323,323,323,84
20240730,091700,7945727,323,323,323,323,423
20240730,091600,7809098,323,323,323,323,22
20240730,091500,7801992,323,321,323,321,717
20240730,091400,7570419,321,321,321,321,0
20240730,091300,7570419,321,321,321,321,1
20240730,091200,7570098,323,321,323,321,2
20240730,091100,7569454,321,321,321,321,0
20240730,091000,7569454,321,321,321,321,0
20240730,090900,7569454,321,321,321,321,110
20240730,090800,7534144,323,323,323,323,2
20240730,090700,7533498,324,324,324,324,1
20240730,090600,7533174,324,322,324,322,10855
20240730,090500,4020608,322,322,322,322,2500
20240730,090400,3215608,322,322,322,322,1
20240730,090300,3215286,322,321,322,321,6321
20240730,090200,1186244,321,321,321,321,0
20240730,090100,1186244,321,321,321,321,3
20240730,090000,1185281,321,320,321,320,3704