stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,191800,76704390,523,523,523,523,11061
20240722,191700,76704390,523,523,523,523,0
20240722,191600,76704390,523,523,523,523,0
20240722,191500,76704390,523,523,523,523,0
20240722,191400,76704390,523,523,523,523,0
20240722,191300,76704390,523,523,523,523,0
20240722,191200,76704390,523,523,523,523,0
20240722,191100,76704390,523,523,523,523,0
20240722,191000,76704390,523,523,523,523,0
20240722,190900,76704390,523,523,523,523,0
20240722,190800,76704390,523,523,523,523,0
20240722,190700,76704390,523,523,523,523,0
20240722,190600,76704390,523,523,523,523,0
20240722,190500,76704390,523,523,523,523,0
20240722,190400,76704390,523,523,523,523,0
20240722,190300,76704390,523,523,523,523,0
20240722,190200,76704390,523,523,523,523,0
20240722,190100,76704390,523,523,523,523,0
20240722,190000,76704390,523,523,523,523,0
20240722,185900,76704390,523,523,523,523,0
20240722,185800,76704390,523,523,523,523,0
20240722,185700,76704390,523,523,523,523,0
20240722,185600,76704390,523,523,523,523,0
20240722,185500,76704390,523,523,523,523,0
20240722,185400,76704390,523,523,523,523,0
20240722,185300,76704390,523,523,523,523,0
20240722,185200,76704390,523,523,523,523,0
20240722,185100,76704390,523,523,523,523,0
20240722,185000,76704390,523,523,523,523,0
20240722,184900,76704390,523,523,523,523,0
20240722,184800,76704390,523,523,523,523,11061
20240722,184700,76704390,523,523,523,523,0
20240722,184600,76704390,523,523,523,523,0
20240722,184500,76704390,523,523,523,523,0
20240722,184400,76704390,523,523,523,523,0
20240722,184300,76704390,523,523,523,523,0
20240722,184200,76704390,523,523,523,523,0
20240722,184100,76704390,523,523,523,523,0
20240722,184000,76704390,523,523,523,523,0
20240722,183900,76704390,523,523,523,523,0
20240722,183800,76704390,523,523,523,523,0
20240722,183700,76704390,523,523,523,523,0
20240722,183600,76704390,523,523,523,523,0
20240722,183500,76704390,523,523,523,523,0
20240722,183400,76704390,523,523,523,523,0
20240722,183300,76704390,523,523,523,523,0
20240722,183200,76704390,523,523,523,523,0
20240722,183100,76704390,523,523,523,523,0
20240722,183000,76704390,523,523,523,523,0
20240722,182900,76704390,523,523,523,523,0
20240722,182800,76704390,523,523,523,523,0
20240722,182700,76704390,523,523,523,523,0
20240722,182600,76704390,523,523,523,523,0
20240722,182500,76704390,523,523,523,523,0
20240722,182400,76704390,523,523,523,523,0
20240722,182300,76704390,523,523,523,523,0
20240722,182200,76704390,523,523,523,523,0
20240722,182100,76704390,523,523,523,523,0
20240722,182000,76704390,523,523,523,523,0
20240722,181900,76704390,523,523,523,523,0
20240722,181800,76704390,523,523,523,523,11061
20240722,181700,76704390,523,523,523,523,0
20240722,181600,76704390,523,523,523,523,0
20240722,181500,76704390,523,523,523,523,0
20240722,181400,76704390,523,523,523,523,0
20240722,181300,76704390,523,523,523,523,0
20240722,181200,76704390,523,523,523,523,0
20240722,181100,76704390,523,523,523,523,0
20240722,181000,76704390,523,523,523,523,0
20240722,180900,76704390,523,523,523,523,0
20240722,180800,76704390,523,523,523,523,0
20240722,180700,76704390,523,523,523,523,0
20240722,180600,76704390,523,523,523,523,0
20240722,180500,76704390,523,523,523,523,0
20240722,180400,76704390,523,523,523,523,0
20240722,180300,76704390,523,523,523,523,0
20240722,180200,76704390,523,523,523,523,0
20240722,180100,76704390,523,523,523,523,0
20240722,180000,76704390,523,523,523,523,0
20240722,175900,76704390,523,523,523,523,0
20240722,175800,76704390,523,523,523,523,0
20240722,175700,76704390,523,523,523,523,0
20240722,175600,76704390,523,523,523,523,0
20240722,175500,76704390,523,523,523,523,0
20240722,175400,76704390,523,523,523,523,0
20240722,175300,76704390,523,523,523,523,0
20240722,175200,76704390,523,523,523,523,0
20240722,175100,76704390,523,523,523,523,0
20240722,175000,76704390,523,523,523,523,0
20240722,174900,76704390,523,523,523,523,0
20240722,174800,76704390,523,523,523,523,11061
20240722,174700,76704390,523,523,523,523,0
20240722,174600,76704390,523,523,523,523,0
20240722,174500,76704390,523,523,523,523,0
20240722,174400,76704390,523,523,523,523,0
20240722,174300,76704390,523,523,523,523,0
20240722,174200,76704390,523,523,523,523,0
20240722,174100,76704390,523,523,523,523,0
20240722,174000,76704390,523,523,523,523,0
20240722,173900,76704390,523,523,523,523,0
20240722,173800,76704390,523,523,523,523,0
20240722,173700,76704390,523,523,523,523,0
20240722,173600,76704390,523,523,523,523,0
20240722,173500,76704390,523,523,523,523,0
20240722,173400,76704390,523,523,523,523,0
20240722,173300,76704390,523,523,523,523,0
20240722,173200,76704390,523,523,523,523,0
20240722,173100,76704390,523,523,523,523,0
20240722,173000,76704390,523,523,523,523,0
20240722,172900,76704390,523,523,523,523,0
20240722,172800,76704390,523,523,523,523,0
20240722,172700,76704390,523,523,523,523,0
20240722,172600,76704390,523,523,523,523,0
20240722,172500,76704390,523,523,523,523,0
20240722,172400,76704390,523,523,523,523,0
20240722,172300,76704390,523,523,523,523,0
20240722,172200,76704390,523,523,523,523,0
20240722,172100,76704390,523,523,523,523,0
20240722,172000,76704390,523,523,523,523,0
20240722,171900,76704390,523,523,523,523,0
20240722,171800,76704390,523,523,523,523,11061
20240722,171700,76704390,523,523,523,523,0
20240722,171600,76704390,523,523,523,523,0
20240722,171500,76704390,523,523,523,523,0
20240722,171400,76704390,523,523,523,523,0
20240722,171300,76704390,523,523,523,523,0
20240722,171200,76704390,523,523,523,523,0
20240722,171100,76704390,523,523,523,523,0
20240722,171000,76704390,523,523,523,523,0
20240722,170900,76704390,523,523,523,523,0
20240722,170800,76704390,523,523,523,523,0
20240722,170700,76704390,523,523,523,523,0
20240722,170600,76704390,523,523,523,523,0
20240722,170500,76704390,523,523,523,523,0
20240722,170400,76704390,523,523,523,523,0
20240722,170300,76704390,523,523,523,523,0
20240722,170200,76704390,523,523,523,523,0
20240722,170100,76704390,523,523,523,523,0
20240722,170000,76704390,523,523,523,523,0
20240722,165900,76704390,523,523,523,523,0
20240722,165800,76704390,523,523,523,523,0
20240722,165700,76704390,523,523,523,523,0
20240722,165600,76704390,523,523,523,523,0
20240722,165500,76704390,523,523,523,523,0
20240722,165400,76704390,523,523,523,523,0
20240722,165300,76704390,523,523,523,523,0
20240722,165200,76704390,523,523,523,523,0
20240722,165100,76704390,523,523,523,523,0
20240722,165000,76704390,523,523,523,523,0
20240722,164900,76704390,523,523,523,523,0
20240722,164800,76704390,523,523,523,523,11061
20240722,164700,76704390,523,523,523,523,0
20240722,164600,76704390,523,523,523,523,0
20240722,164500,76704390,523,523,523,523,0
20240722,164400,76704390,523,523,523,523,0
20240722,164300,76704390,523,523,523,523,0
20240722,164200,76704390,523,523,523,523,0
20240722,164100,76704390,523,523,523,523,0
20240722,164000,76704390,523,523,523,523,0
20240722,163900,76704390,523,523,523,523,0
20240722,163800,76704390,523,523,523,523,0
20240722,163700,76704390,523,523,523,523,0
20240722,163600,76704390,523,523,523,523,0
20240722,163500,76704390,523,523,523,523,0
20240722,163400,76704390,523,523,523,523,0
20240722,163300,76704390,523,523,523,523,0
20240722,163200,76704390,523,523,523,523,0
20240722,163100,76704390,523,523,523,523,0
20240722,163000,76704390,523,523,523,523,0
20240722,162900,76704390,523,523,523,523,0
20240722,162800,76704390,523,523,523,523,0
20240722,162700,76704390,523,523,523,523,0
20240722,162600,76704390,523,523,523,523,0
20240722,162500,76704390,523,523,523,523,0
20240722,162400,76704390,523,523,523,523,0
20240722,162300,76704390,523,523,523,523,0
20240722,162200,76704390,523,523,523,523,0
20240722,162100,76704390,523,523,523,523,0
20240722,162000,76704390,523,523,523,523,0
20240722,161900,76704390,523,523,523,523,0
20240722,161800,76704390,523,523,523,523,11061
20240722,161700,76704390,523,523,523,523,0
20240722,161600,76704390,523,523,523,523,0
20240722,161500,76704390,523,523,523,523,0
20240722,161400,76704390,523,523,523,523,0
20240722,161300,76704390,523,523,523,523,0
20240722,161200,76704390,523,523,523,523,0
20240722,161100,76704390,523,523,523,523,0
20240722,161000,76704390,523,523,523,523,0
20240722,160900,76704390,523,523,523,523,0
20240722,160800,76704390,523,523,523,523,0
20240722,160700,76704390,523,523,523,523,0
20240722,160600,76704390,523,523,523,523,0
20240722,160500,76704390,523,523,523,523,0
20240722,160400,76704390,523,523,523,523,0
20240722,160300,76704390,523,523,523,523,0
20240722,160200,76704390,523,523,523,523,0
20240722,160100,76704390,523,523,523,523,0
20240722,160000,76704390,523,523,523,523,0
20240722,155900,76704390,523,523,523,523,0
20240722,155800,76704390,523,523,523,523,0
20240722,155700,76704390,523,523,523,523,0
20240722,155600,76704390,523,523,523,523,0
20240722,155500,76704390,523,523,523,523,0
20240722,155400,76704390,523,523,523,523,0
20240722,155300,76704390,523,523,523,523,0
20240722,155200,76704390,523,523,523,523,0
20240722,155100,76704390,523,523,523,523,0
20240722,155000,76704390,523,523,523,523,0
20240722,154900,76704390,523,523,523,523,0
20240722,154800,76704390,523,523,523,523,11061
20240722,154700,76704390,523,523,523,523,0
20240722,154600,76704390,523,523,523,523,0
20240722,154500,76704390,523,523,523,523,0
20240722,154400,76704390,523,523,523,523,0
20240722,154300,76704390,523,523,523,523,0
20240722,154200,76704390,523,523,523,523,0
20240722,154100,76704390,523,523,523,523,0
20240722,154000,76704390,523,523,523,523,0
20240722,153900,76704390,523,523,523,523,0
20240722,153800,76704390,523,523,523,523,0
20240722,153700,76704390,523,523,523,523,0
20240722,153600,76704390,523,523,523,523,0
20240722,153500,76704390,523,523,523,523,0
20240722,153400,76704390,523,523,523,523,0
20240722,153300,76704390,523,523,523,523,0
20240722,153200,76704390,523,523,523,523,0
20240722,153100,76704390,523,523,523,523,0
20240722,153000,76704390,523,523,523,523,11061
20240722,152900,70919487,523,523,523,523,0
20240722,152800,70919487,523,523,523,523,0
20240722,152700,70919487,523,523,523,523,0
20240722,152600,70919487,523,523,523,523,0
20240722,152500,70919487,523,523,523,523,0
20240722,152400,70919487,523,523,523,523,0
20240722,152300,70919487,523,523,523,523,0
20240722,152200,70919487,523,523,523,523,0
20240722,152100,70919487,523,523,523,523,0
20240722,152000,70919487,523,523,523,523,0
20240722,151900,70919487,523,523,523,523,0
20240722,151800,70919487,523,523,523,523,0
20240722,151700,70919487,523,523,523,523,0
20240722,151600,70919487,523,523,523,523,0
20240722,151500,70919487,523,523,523,523,0
20240722,151400,70919487,523,523,523,523,0
20240722,151300,70919487,523,523,523,523,0
20240722,151200,70919487,523,523,523,523,0
20240722,151100,70919487,523,523,523,523,0
20240722,151000,70919487,523,523,523,523,5
20240722,150900,70916872,523,523,523,523,0
20240722,150800,70916872,523,523,523,523,0
20240722,150700,70916872,523,523,523,523,0
20240722,150600,70916872,523,523,523,523,0
20240722,150500,70916872,523,523,523,523,0
20240722,150400,70916872,523,523,523,523,0
20240722,150300,70916872,523,523,523,523,0
20240722,150200,70916872,523,523,523,523,0
20240722,150100,70916872,523,523,523,523,0
20240722,150000,70916872,523,523,523,523,0
20240722,145900,70916872,523,523,523,523,0
20240722,145800,70916872,523,523,523,523,0
20240722,145700,70916872,523,523,523,523,400
20240722,145600,70707672,522,522,522,522,0
20240722,145500,70707672,522,522,522,522,0
20240722,145400,70707672,522,522,522,522,10051
20240722,145300,65461050,522,522,522,522,0
20240722,145200,65461050,522,522,522,522,0
20240722,145100,65461050,522,522,522,522,0
20240722,145000,65461050,522,522,522,522,478
20240722,144900,65211534,523,523,523,523,0
20240722,144800,65211534,523,523,523,523,0
20240722,144700,65211534,523,523,523,523,0
20240722,144600,65211534,523,523,523,523,0
20240722,144500,65211534,523,523,523,523,0
20240722,144400,65211534,523,523,523,523,0
20240722,144300,65211534,523,523,523,523,0
20240722,144200,65211534,523,523,523,523,0
20240722,144100,65211534,523,523,523,523,0
20240722,144000,65211534,523,523,523,523,0
20240722,143900,65211534,523,523,523,523,622
20240722,143800,64886228,523,523,523,523,0
20240722,143700,64886228,523,523,523,523,10
20240722,143600,64880998,523,523,523,523,5
20240722,143500,64878383,520,520,520,520,0
20240722,143400,64878383,520,521,521,520,10000
20240722,143300,59678283,520,520,520,520,0
20240722,143200,59678283,520,520,520,520,0
20240722,143100,59678283,520,520,520,520,0
20240722,143000,59678283,520,520,520,520,0
20240722,142900,59678283,520,520,520,520,0
20240722,142800,59678283,520,520,520,520,0
20240722,142700,59678283,520,520,520,520,0
20240722,142600,59678283,520,520,520,520,0
20240722,142500,59678283,520,520,520,520,0
20240722,142400,59678283,520,520,520,520,0
20240722,142300,59678283,520,520,520,520,0
20240722,142200,59678283,520,520,520,520,0
20240722,142100,59678283,520,520,520,520,0
20240722,142000,59678283,520,520,520,520,0
20240722,141900,59678283,520,520,520,520,0
20240722,141800,59678283,520,520,520,520,0
20240722,141700,59678283,520,520,520,520,0
20240722,141600,59678283,520,520,520,520,0
20240722,141500,59678283,520,520,520,520,0
20240722,141400,59678283,520,520,520,520,0
20240722,141300,59678283,520,520,520,520,0
20240722,141200,59678283,520,520,520,520,0
20240722,141100,59678283,520,520,520,520,0
20240722,141000,59678283,520,520,520,520,0
20240722,140900,59678283,520,520,520,520,0
20240722,140800,59678283,520,520,520,520,0
20240722,140700,59678283,520,520,520,520,0
20240722,140600,59678283,520,520,520,520,0
20240722,140500,59678283,520,520,520,520,0
20240722,140400,59678283,520,520,520,520,0
20240722,140300,59678283,520,520,520,520,0
20240722,140200,59678283,520,520,520,520,0
20240722,140100,59678283,520,520,520,520,0
20240722,140000,59678283,520,520,520,520,0
20240722,135900,59678283,520,520,520,520,0
20240722,135800,59678283,520,520,520,520,0
20240722,135700,59678283,520,520,520,520,0
20240722,135600,59678283,520,520,520,520,0
20240722,135500,59678283,520,520,520,520,12205
20240722,135400,53331683,520,520,520,520,0
20240722,135300,53331683,520,520,520,520,0
20240722,135200,53331683,520,520,520,520,0
20240722,135100,53331683,520,520,520,520,0
20240722,135000,53331683,520,520,520,520,0
20240722,134900,53331683,520,520,520,520,1919
20240722,134800,52333803,520,520,520,520,0
20240722,134700,52333803,520,520,520,520,0
20240722,134600,52333803,520,520,520,520,0
20240722,134500,52333803,520,520,520,520,0
20240722,134400,52333803,520,520,520,520,0
20240722,134300,52333803,520,520,520,520,0
20240722,134200,52333803,520,520,520,520,0
20240722,134100,52333803,520,520,520,520,0
20240722,134000,52333803,520,520,520,520,0
20240722,133900,52333803,520,520,520,520,105
20240722,133800,52279203,520,520,520,520,0
20240722,133700,52279203,520,520,520,520,0
20240722,133600,52279203,520,520,520,520,0
20240722,133500,52279203,520,520,520,520,3
20240722,133400,52277643,520,520,520,520,0
20240722,133300,52277643,520,520,520,520,0
20240722,133200,52277643,520,520,520,520,0
20240722,133100,52277643,520,520,520,520,350
20240722,133000,52095643,520,520,520,520,1035
20240722,132900,51557443,520,520,520,520,4371
20240722,132800,49284523,520,520,520,520,0
20240722,132700,49284523,520,520,520,520,0
20240722,132600,49284523,520,523,523,520,2105
20240722,132500,48183620,523,523,523,523,0
20240722,132400,48183620,523,523,523,523,0
20240722,132300,48183620,523,523,523,523,0
20240722,132200,48183620,523,523,523,523,0
20240722,132100,48183620,523,523,523,523,0
20240722,132000,48183620,523,523,523,523,0
20240722,131900,48183620,523,523,523,523,0
20240722,131800,48183620,523,523,523,523,0
20240722,131700,48183620,523,523,523,523,0
20240722,131600,48183620,523,523,523,523,2
20240722,131500,48182574,523,523,523,523,0
20240722,131400,48182574,523,523,523,523,0
20240722,131300,48182574,523,523,523,523,0
20240722,131200,48182574,523,523,523,523,0
20240722,131100,48182574,523,523,523,523,0
20240722,131000,48182574,523,523,523,523,0
20240722,130900,48182574,523,523,523,523,0
20240722,130800,48182574,523,523,523,523,0
20240722,130700,48182574,523,523,523,523,961
20240722,130600,47679971,520,520,520,520,0
20240722,130500,47679971,520,520,520,520,0
20240722,130400,47679971,520,520,520,520,766
20240722,130300,47281651,520,520,520,520,5990
20240722,130200,44166851,519,519,519,519,0
20240722,130100,44166851,519,519,519,519,3309
20240722,130000,42449480,519,519,519,519,0
20240722,125900,42449480,519,518,519,518,13
20240722,125800,42442745,520,520,520,520,0
20240722,125700,42442745,520,520,520,520,0
20240722,125600,42442745,520,520,520,520,0
20240722,125500,42442745,520,520,520,520,0
20240722,125400,42442745,520,520,520,520,0
20240722,125300,42442745,520,520,520,520,10
20240722,125200,42437545,520,520,520,520,0
20240722,125100,42437545,520,520,520,520,0
20240722,125000,42437545,520,520,520,520,0
20240722,124900,42437545,520,520,520,520,0
20240722,124800,42437545,520,520,520,520,0
20240722,124700,42437545,520,520,520,520,0
20240722,124600,42437545,520,520,520,520,0
20240722,124500,42437545,520,520,520,520,973
20240722,124400,41931585,518,518,518,518,0
20240722,124300,41931585,518,518,518,518,0
20240722,124200,41931585,518,518,518,518,0
20240722,124100,41931585,518,518,518,518,0
20240722,124000,41931585,518,518,518,518,0
20240722,123900,41931585,518,518,518,518,38
20240722,123800,41911901,520,520,520,520,0
20240722,123700,41911901,520,520,520,520,17
20240722,123600,41903061,520,520,520,520,10
20240722,123500,41897861,520,520,520,520,0
20240722,123400,41897861,520,520,520,520,0
20240722,123300,41897861,520,520,520,520,0
20240722,123200,41897861,520,520,520,520,0
20240722,123100,41897861,520,520,520,520,0
20240722,123000,41897861,520,520,520,520,0
20240722,122900,41897861,520,520,520,520,0
20240722,122800,41897861,520,520,520,520,0
20240722,122700,41897861,520,520,520,520,0
20240722,122600,41897861,520,520,520,520,0
20240722,122500,41897861,520,520,520,520,499
20240722,122400,41638381,518,518,518,518,0
20240722,122300,41638381,518,518,518,518,0
20240722,122200,41638381,518,518,518,518,817
20240722,122100,41215175,518,518,518,518,3868
20240722,122000,39211551,518,518,518,518,0
20240722,121900,39211551,518,518,518,518,0
20240722,121800,39211551,518,515,518,515,1516
20240722,121700,38430793,516,516,516,516,0
20240722,121600,38430793,516,516,516,516,30
20240722,121500,38415313,518,518,518,518,0
20240722,121400,38415313,518,518,518,518,0
20240722,121300,38415313,518,518,518,518,0
20240722,121200,38415313,518,518,518,518,0
20240722,121100,38415313,518,518,518,518,0
20240722,121000,38415313,518,518,518,518,300
20240722,120900,38259913,518,518,518,518,14
20240722,120800,38252661,520,520,520,520,1
20240722,120700,38252141,520,520,520,520,1876
20240722,120600,37276621,520,522,522,520,6209
20240722,120500,34047687,523,523,523,523,0
20240722,120400,34047687,523,522,523,522,399
20240722,120300,33839309,522,522,522,522,0
20240722,120200,33839309,522,522,522,522,0
20240722,120100,33839309,522,522,522,522,0
20240722,120000,33839309,522,522,522,522,0
20240722,115900,33839309,522,522,522,522,200
20240722,115800,33734909,523,523,523,523,0
20240722,115700,33734909,523,523,523,523,0
20240722,115600,33734909,523,523,523,523,0
20240722,115500,33734909,523,523,523,523,0
20240722,115400,33734909,523,523,523,523,0
20240722,115300,33734909,523,523,523,523,10
20240722,115200,33729679,523,523,523,523,0
20240722,115100,33729679,523,523,523,523,0
20240722,115000,33729679,523,523,523,523,0
20240722,114900,33729679,523,523,523,523,0
20240722,114800,33729679,523,524,524,523,3198
20240722,114700,32055999,524,524,524,524,0
20240722,114600,32055999,524,524,524,524,0
20240722,114500,32055999,524,524,524,524,0
20240722,114400,32055999,524,524,524,524,800
20240722,114300,31636799,524,524,524,524,0
20240722,114200,31636799,524,524,524,524,0
20240722,114100,31636799,524,524,524,524,0
20240722,114000,31636799,524,524,524,524,0
20240722,113900,31636799,524,524,524,524,0
20240722,113800,31636799,524,524,524,524,0
20240722,113700,31636799,524,524,524,524,0
20240722,113600,31636799,524,524,524,524,702
20240722,113500,31268951,524,524,524,524,276
20240722,113400,31124327,528,528,528,528,0
20240722,113300,31124327,528,527,528,527,272
20240722,113200,30980849,524,524,524,524,0
20240722,113100,30980849,524,524,524,524,0
20240722,113000,30980849,524,524,524,524,0
20240722,112900,30980849,524,524,524,524,0
20240722,112800,30980849,524,524,524,524,0
20240722,112700,30980849,524,524,524,524,0
20240722,112600,30980849,524,524,524,524,0
20240722,112500,30980849,524,524,524,524,0
20240722,112400,30980849,524,524,524,524,2
20240722,112300,30979801,528,528,528,528,0
20240722,112200,30979801,528,528,528,528,0
20240722,112100,30979801,528,528,528,528,0
20240722,112000,30979801,528,528,528,528,0
20240722,111900,30979801,528,528,528,528,0
20240722,111800,30979801,528,528,528,528,0
20240722,111700,30979801,528,528,528,528,0
20240722,111600,30979801,528,528,528,528,0
20240722,111500,30979801,528,528,528,528,0
20240722,111400,30979801,528,528,528,528,0
20240722,111300,30979801,528,528,528,528,0
20240722,111200,30979801,528,528,528,528,0
20240722,111100,30979801,528,528,528,528,0
20240722,111000,30979801,528,528,528,528,0
20240722,110900,30979801,528,528,528,528,0
20240722,110800,30979801,528,528,528,528,0
20240722,110700,30979801,528,527,528,527,1000
20240722,110600,30452800,528,528,528,528,0
20240722,110500,30452800,528,528,528,528,0
20240722,110400,30452800,528,528,528,528,0
20240722,110300,30452800,528,528,528,528,4
20240722,110200,30450688,529,529,529,529,0
20240722,110100,30450688,529,529,529,529,0
20240722,110000,30450688,529,529,529,529,0
20240722,105900,30450688,529,529,529,529,0
20240722,105800,30450688,529,529,529,529,10
20240722,105700,30445398,530,530,530,530,0
20240722,105600,30445398,530,530,530,530,0
20240722,105500,30445398,530,530,530,530,0
20240722,105400,30445398,530,530,530,530,0
20240722,105300,30445398,530,530,530,530,0
20240722,105200,30445398,530,530,530,530,0
20240722,105100,30445398,530,530,530,530,0
20240722,105000,30445398,530,530,530,530,0
20240722,104900,30445398,530,530,530,530,0
20240722,104800,30445398,530,530,530,530,0
20240722,104700,30445398,530,530,530,530,0
20240722,104600,30445398,530,530,530,530,0
20240722,104500,30445398,530,530,530,530,0
20240722,104400,30445398,530,530,530,530,0
20240722,104300,30445398,530,530,530,530,582
20240722,104200,30136938,530,530,530,530,0
20240722,104100,30136938,530,530,530,530,0
20240722,104000,30136938,530,530,530,530,0
20240722,103900,30136938,530,530,530,530,0
20240722,103800,30136938,530,528,530,528,177
20240722,103700,30043273,531,531,531,531,0
20240722,103600,30043273,531,531,531,531,0
20240722,103500,30043273,531,531,531,531,0
20240722,103400,30043273,531,531,531,531,0
20240722,103300,30043273,531,531,531,531,20
20240722,103200,30032653,531,531,531,531,87
20240722,103100,29986456,531,531,532,531,81
20240722,103000,29943444,531,531,531,531,10
20240722,102900,29938134,531,531,531,531,0
20240722,102800,29938134,531,531,531,531,200
20240722,102700,29831934,531,531,531,531,305
20240722,102600,29669979,523,523,523,523,0
20240722,102500,29669979,523,523,523,523,11229
20240722,102400,23797212,523,521,523,521,1362
20240722,102300,23087608,521,521,521,521,0
20240722,102200,23087608,521,521,521,521,0
20240722,102100,23087608,521,521,521,521,2720
20240722,102000,21670488,520,520,520,520,0
20240722,101900,21670488,520,521,521,520,3844
20240722,101800,19669689,521,521,521,521,0
20240722,101700,19669689,521,521,521,521,0
20240722,101600,19669689,521,521,521,521,0
20240722,101500,19669689,521,521,521,521,0
20240722,101400,19669689,521,520,521,520,4983
20240722,101300,17076670,519,519,519,519,0
20240722,101200,17076670,519,519,519,519,0
20240722,101100,17076670,519,519,519,519,0
20240722,101000,17076670,519,519,519,519,16
20240722,100900,17068366,519,519,519,519,374
20240722,100800,16874260,519,519,519,519,1
20240722,100700,16873741,516,516,516,516,0
20240722,100600,16873741,516,516,516,516,1759
20240722,100500,15966097,516,516,516,516,11
20240722,100400,15960421,516,516,516,516,10
20240722,100300,15955261,516,516,516,516,2
20240722,100200,15954229,516,516,516,516,0
20240722,100100,15954229,516,516,516,516,0
20240722,100000,15954229,516,516,516,516,0
20240722,095900,15954229,516,516,516,516,0
20240722,095800,15954229,516,516,516,516,0
20240722,095700,15954229,516,516,516,516,0
20240722,095600,15954229,516,516,516,516,1
20240722,095500,15953713,513,513,513,513,0
20240722,095400,15953713,513,514,514,513,4000
20240722,095300,13901619,514,514,514,514,1
20240722,095200,13901105,513,513,513,513,0
20240722,095100,13901105,513,513,513,513,0
20240722,095000,13901105,513,513,513,513,0
20240722,094900,13901105,513,513,513,513,0
20240722,094800,13901105,513,513,513,513,0
20240722,094700,13901105,513,513,513,513,0
20240722,094600,13901105,513,513,513,513,6
20240722,094500,13898027,512,512,512,512,0
20240722,094400,13898027,512,512,512,512,0
20240722,094300,13898027,512,512,512,512,0
20240722,094200,13898027,512,512,512,512,0
20240722,094100,13898027,512,517,517,512,5000
20240722,094000,11333821,520,520,520,520,0
20240722,093900,11333821,520,520,520,520,0
20240722,093800,11333821,520,520,520,520,0
20240722,093700,11333821,520,520,520,520,0
20240722,093600,11333821,520,520,520,520,0
20240722,093500,11333821,520,520,520,520,0
20240722,093400,11333821,520,520,520,520,0
20240722,093300,11333821,520,519,520,519,3000
20240722,093200,9774153,517,517,517,517,424
20240722,093100,9554945,516,516,516,516,1000
20240722,093000,9038945,514,514,514,514,3000
20240722,092900,7496945,514,514,514,514,0
20240722,092800,7496945,514,517,517,514,500
20240722,092700,7239042,517,517,517,517,0
20240722,092600,7239042,517,517,517,517,0
20240722,092500,7239042,517,517,517,517,0
20240722,092400,7239042,517,517,517,517,0
20240722,092300,7239042,517,517,517,517,0
20240722,092200,7239042,517,518,518,516,222
20240722,092100,7124152,520,520,520,520,0
20240722,092000,7124152,520,520,520,520,0
20240722,091900,7124152,520,520,520,520,0
20240722,091800,7124152,520,520,520,520,0
20240722,091700,7124152,520,521,521,520,1231
20240722,091600,6482984,520,520,520,520,0
20240722,091500,6482984,520,520,520,520,1187
20240722,091400,5865744,521,521,521,521,2093
20240722,091300,4775291,521,523,523,521,1200
20240722,091200,4148755,523,523,523,523,0
20240722,091100,4148755,523,523,523,523,0
20240722,091000,4148755,523,523,523,523,0
20240722,090900,4148755,523,523,523,523,0
20240722,090800,4148755,523,523,523,523,0
20240722,090700,4148755,523,523,523,523,0
20240722,090600,4148755,523,523,523,523,0
20240722,090500,4148755,523,523,523,523,0
20240722,090400,4148755,523,523,523,523,0
20240722,090300,4148755,523,523,523,523,2697
20240722,090200,2738224,532,532,532,532,2
20240722,090100,2737160,522,527,534,521,722
20240722,090000,2360314,521,525,525,521,4506