stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240712,183800,45674084,523,523,523,523,1416
20240712,183700,45674084,523,523,523,523,0
20240712,183600,45674084,523,523,523,523,0
20240712,183500,45674084,523,523,523,523,0
20240712,183400,45674084,523,523,523,523,0
20240712,183300,45674084,523,523,523,523,0
20240712,183200,45674084,523,523,523,523,0
20240712,183100,45674084,523,523,523,523,0
20240712,183000,45674084,523,523,523,523,0
20240712,182900,45674084,523,523,523,523,0
20240712,182800,45674084,523,523,523,523,0
20240712,182700,45674084,523,523,523,523,0
20240712,182600,45674084,523,523,523,523,0
20240712,182500,45674084,523,523,523,523,0
20240712,182400,45674084,523,523,523,523,0
20240712,182300,45674084,523,523,523,523,0
20240712,182200,45674084,523,523,523,523,0
20240712,182100,45674084,523,523,523,523,0
20240712,182000,45674084,523,523,523,523,0
20240712,181900,45674084,523,523,523,523,0
20240712,181800,45674084,523,523,523,523,0
20240712,181700,45674084,523,523,523,523,0
20240712,181600,45674084,523,523,523,523,0
20240712,181500,45674084,523,523,523,523,0
20240712,181400,45674084,523,523,523,523,0
20240712,181300,45674084,523,523,523,523,0
20240712,181200,45674084,523,523,523,523,0
20240712,181100,45674084,523,523,523,523,0
20240712,181000,45674084,523,523,523,523,0
20240712,180900,45674084,523,523,523,523,0
20240712,180800,45674084,523,523,523,523,1416
20240712,180700,45674084,523,523,523,523,0
20240712,180600,45674084,523,523,523,523,0
20240712,180500,45674084,523,523,523,523,0
20240712,180400,45674084,523,523,523,523,0
20240712,180300,45674084,523,523,523,523,0
20240712,180200,45674084,523,523,523,523,0
20240712,180100,45674084,523,523,523,523,0
20240712,180000,45674084,523,523,523,523,0
20240712,175900,45674084,523,523,523,523,0
20240712,175800,45674084,523,523,523,523,0
20240712,175700,45674084,523,523,523,523,0
20240712,175600,45674084,523,523,523,523,0
20240712,175500,45674084,523,523,523,523,0
20240712,175400,45674084,523,523,523,523,0
20240712,175300,45674084,523,523,523,523,0
20240712,175200,45674084,523,523,523,523,0
20240712,175100,45674084,523,523,523,523,0
20240712,175000,45674084,523,523,523,523,0
20240712,174900,45674084,523,523,523,523,0
20240712,174800,45674084,523,523,523,523,0
20240712,174700,45674084,523,523,523,523,0
20240712,174600,45674084,523,523,523,523,0
20240712,174500,45674084,523,523,523,523,0
20240712,174400,45674084,523,523,523,523,0
20240712,174300,45674084,523,523,523,523,0
20240712,174200,45674084,523,523,523,523,0
20240712,174100,45674084,523,523,523,523,0
20240712,174000,45674084,523,523,523,523,0
20240712,173900,45674084,523,523,523,523,0
20240712,173800,45674084,523,523,523,523,1416
20240712,173700,45674084,523,523,523,523,0
20240712,173600,45674084,523,523,523,523,0
20240712,173500,45674084,523,523,523,523,0
20240712,173400,45674084,523,523,523,523,0
20240712,173300,45674084,523,523,523,523,0
20240712,173200,45674084,523,523,523,523,0
20240712,173100,45674084,523,523,523,523,0
20240712,173000,45674084,523,523,523,523,0
20240712,172900,45674084,523,523,523,523,0
20240712,172800,45674084,523,523,523,523,0
20240712,172700,45674084,523,523,523,523,0
20240712,172600,45674084,523,523,523,523,0
20240712,172500,45674084,523,523,523,523,0
20240712,172400,45674084,523,523,523,523,0
20240712,172300,45674084,523,523,523,523,0
20240712,172200,45674084,523,523,523,523,0
20240712,172100,45674084,523,523,523,523,0
20240712,172000,45674084,523,523,523,523,0
20240712,171900,45674084,523,523,523,523,0
20240712,171800,45674084,523,523,523,523,0
20240712,171700,45674084,523,523,523,523,0
20240712,171600,45674084,523,523,523,523,0
20240712,171500,45674084,523,523,523,523,0
20240712,171400,45674084,523,523,523,523,0
20240712,171300,45674084,523,523,523,523,0
20240712,171200,45674084,523,523,523,523,0
20240712,171100,45674084,523,523,523,523,0
20240712,171000,45674084,523,523,523,523,0
20240712,170900,45674084,523,523,523,523,0
20240712,170800,45674084,523,523,523,523,1416
20240712,170700,45674084,523,523,523,523,0
20240712,170600,45674084,523,523,523,523,0
20240712,170500,45674084,523,523,523,523,0
20240712,170400,45674084,523,523,523,523,0
20240712,170300,45674084,523,523,523,523,0
20240712,170200,45674084,523,523,523,523,0
20240712,170100,45674084,523,523,523,523,0
20240712,170000,45674084,523,523,523,523,0
20240712,165900,45674084,523,523,523,523,0
20240712,165800,45674084,523,523,523,523,0
20240712,165700,45674084,523,523,523,523,0
20240712,165600,45674084,523,523,523,523,0
20240712,165500,45674084,523,523,523,523,0
20240712,165400,45674084,523,523,523,523,0
20240712,165300,45674084,523,523,523,523,0
20240712,165200,45674084,523,523,523,523,0
20240712,165100,45674084,523,523,523,523,0
20240712,165000,45674084,523,523,523,523,0
20240712,164900,45674084,523,523,523,523,0
20240712,164800,45674084,523,523,523,523,0
20240712,164700,45674084,523,523,523,523,0
20240712,164600,45674084,523,523,523,523,0
20240712,164500,45674084,523,523,523,523,0
20240712,164400,45674084,523,523,523,523,0
20240712,164300,45674084,523,523,523,523,0
20240712,164200,45674084,523,523,523,523,0
20240712,164100,45674084,523,523,523,523,0
20240712,164000,45674084,523,523,523,523,0
20240712,163900,45674084,523,523,523,523,0
20240712,163800,45674084,523,523,523,523,1416
20240712,163700,45674084,523,523,523,523,0
20240712,163600,45674084,523,523,523,523,0
20240712,163500,45674084,523,523,523,523,0
20240712,163400,45674084,523,523,523,523,0
20240712,163300,45674084,523,523,523,523,0
20240712,163200,45674084,523,523,523,523,0
20240712,163100,45674084,523,523,523,523,0
20240712,163000,45674084,523,523,523,523,0
20240712,162900,45674084,523,523,523,523,0
20240712,162800,45674084,523,523,523,523,0
20240712,162700,45674084,523,523,523,523,0
20240712,162600,45674084,523,523,523,523,0
20240712,162500,45674084,523,523,523,523,0
20240712,162400,45674084,523,523,523,523,0
20240712,162300,45674084,523,523,523,523,0
20240712,162200,45674084,523,523,523,523,0
20240712,162100,45674084,523,523,523,523,0
20240712,162000,45674084,523,523,523,523,0
20240712,161900,45674084,523,523,523,523,0
20240712,161800,45674084,523,523,523,523,0
20240712,161700,45674084,523,523,523,523,0
20240712,161600,45674084,523,523,523,523,0
20240712,161500,45674084,523,523,523,523,0
20240712,161400,45674084,523,523,523,523,0
20240712,161300,45674084,523,523,523,523,0
20240712,161200,45674084,523,523,523,523,0
20240712,161100,45674084,523,523,523,523,0
20240712,161000,45674084,523,523,523,523,0
20240712,160900,45674084,523,523,523,523,0
20240712,160800,45674084,523,523,523,523,1416
20240712,160700,45674084,523,523,523,523,0
20240712,160600,45674084,523,523,523,523,0
20240712,160500,45674084,523,523,523,523,0
20240712,160400,45674084,523,523,523,523,0
20240712,160300,45674084,523,523,523,523,0
20240712,160200,45674084,523,523,523,523,0
20240712,160100,45674084,523,523,523,523,0
20240712,160000,45674084,523,523,523,523,0
20240712,155900,45674084,523,523,523,523,0
20240712,155800,45674084,523,523,523,523,0
20240712,155700,45674084,523,523,523,523,0
20240712,155600,45674084,523,523,523,523,0
20240712,155500,45674084,523,523,523,523,0
20240712,155400,45674084,523,523,523,523,0
20240712,155300,45674084,523,523,523,523,0
20240712,155200,45674084,523,523,523,523,0
20240712,155100,45674084,523,523,523,523,0
20240712,155000,45674084,523,523,523,523,0
20240712,154900,45674084,523,523,523,523,0
20240712,154800,45674084,523,523,523,523,0
20240712,154700,45674084,523,523,523,523,0
20240712,154600,45674084,523,523,523,523,0
20240712,154500,45674084,523,523,523,523,0
20240712,154400,45674084,523,523,523,523,0
20240712,154300,45674084,523,523,523,523,0
20240712,154200,45674084,523,523,523,523,0
20240712,154100,45674084,523,523,523,523,0
20240712,154000,45674084,523,523,523,523,0
20240712,153900,45674084,523,523,523,523,0
20240712,153800,45674084,523,523,523,523,1416
20240712,153700,45674084,523,523,523,523,0
20240712,153600,45674084,523,523,523,523,0
20240712,153500,45674084,523,523,523,523,0
20240712,153400,45674084,523,523,523,523,0
20240712,153300,45674084,523,523,523,523,0
20240712,153200,45674084,523,523,523,523,0
20240712,153100,45674084,523,523,523,523,0
20240712,153000,45674084,523,523,523,523,1416
20240712,152900,44933516,523,523,523,523,0
20240712,152800,44933516,523,523,523,523,0
20240712,152700,44933516,523,523,523,523,0
20240712,152600,44933516,523,523,523,523,0
20240712,152500,44933516,523,523,523,523,0
20240712,152400,44933516,523,523,523,523,0
20240712,152300,44933516,523,523,523,523,0
20240712,152200,44933516,523,523,523,523,0
20240712,152100,44933516,523,523,523,523,0
20240712,152000,44933516,523,523,523,523,0
20240712,151900,44933516,523,522,523,522,644
20240712,151800,44597268,522,522,522,522,1567
20240712,151700,43779294,522,522,522,522,330
20240712,151600,43607034,522,520,522,520,534
20240712,151500,43329314,521,521,521,521,10
20240712,151400,43324104,523,523,523,523,10
20240712,151300,43318874,520,520,520,520,5373
20240712,151200,40524914,520,520,520,520,0
20240712,151100,40524914,520,520,520,520,0
20240712,151000,40524914,520,520,520,520,0
20240712,150900,40524914,520,520,520,520,0
20240712,150800,40524914,520,520,520,520,0
20240712,150700,40524914,520,520,520,520,2
20240712,150600,40523874,520,520,520,520,0
20240712,150500,40523874,520,520,520,520,100
20240712,150400,40471874,519,519,519,519,0
20240712,150300,40471874,519,519,519,519,0
20240712,150200,40471874,519,519,519,519,2
20240712,150100,40470836,519,519,519,519,1050
20240712,150000,39925886,520,520,520,520,0
20240712,145900,39925886,520,520,520,520,1527
20240712,145800,39131846,523,523,523,523,0
20240712,145700,39131846,523,523,523,523,0
20240712,145600,39131846,523,523,523,523,0
20240712,145500,39131846,523,523,523,523,0
20240712,145400,39131846,523,523,523,523,0
20240712,145300,39131846,523,523,523,523,0
20240712,145200,39131846,523,523,523,523,0
20240712,145100,39131846,523,523,523,523,782
20240712,145000,38722860,520,520,520,520,509
20240712,144900,38458180,520,520,520,520,0
20240712,144800,38458180,520,520,520,520,0
20240712,144700,38458180,520,520,520,520,0
20240712,144600,38458180,520,520,520,520,190
20240712,144500,38359380,520,520,520,520,0
20240712,144400,38359380,520,520,520,520,1662
20240712,144300,37495140,521,521,521,521,0
20240712,144200,37495140,521,521,521,521,0
20240712,144100,37495140,521,521,521,521,0
20240712,144000,37495140,521,522,522,521,1073
20240712,143900,36935884,522,522,522,522,0
20240712,143800,36935884,522,522,522,522,0
20240712,143700,36935884,522,522,522,522,0
20240712,143600,36935884,522,522,522,522,0
20240712,143500,36935884,522,522,522,522,20
20240712,143400,36925444,523,523,523,523,0
20240712,143300,36925444,523,523,523,523,0
20240712,143200,36925444,523,523,523,523,0
20240712,143100,36925444,523,523,523,523,0
20240712,143000,36925444,523,523,523,523,0
20240712,142900,36925444,523,523,523,523,0
20240712,142800,36925444,523,523,523,523,0
20240712,142700,36925444,523,521,523,520,1020
20240712,142600,36394118,522,522,522,522,0
20240712,142500,36394118,522,522,522,522,0
20240712,142400,36394118,522,522,522,522,0
20240712,142300,36394118,522,522,522,522,0
20240712,142200,36394118,522,522,522,522,806
20240712,142100,35973386,522,522,522,522,1414
20240712,142000,35235278,521,521,521,521,0
20240712,141900,35235278,521,522,522,521,2650
20240712,141800,33854128,522,522,522,522,136
20240712,141700,33783136,522,522,522,522,0
20240712,141600,33783136,522,522,522,522,0
20240712,141500,33783136,522,522,522,522,0
20240712,141400,33783136,522,522,522,522,0
20240712,141300,33783136,522,522,522,522,0
20240712,141200,33783136,522,522,522,522,0
20240712,141100,33783136,522,522,522,522,0
20240712,141000,33783136,522,522,522,522,0
20240712,140900,33783136,522,522,522,522,0
20240712,140800,33783136,522,522,522,522,0
20240712,140700,33783136,522,522,522,522,0
20240712,140600,33783136,522,522,522,522,0
20240712,140500,33783136,522,522,522,522,0
20240712,140400,33783136,522,522,522,522,0
20240712,140300,33783136,522,522,522,522,0
20240712,140200,33783136,522,522,522,522,5
20240712,140100,33780526,522,522,522,522,0
20240712,140000,33780526,522,522,522,522,0
20240712,135900,33780526,522,522,522,522,0
20240712,135800,33780526,522,522,522,522,0
20240712,135700,33780526,522,522,522,522,0
20240712,135600,33780526,522,522,522,522,0
20240712,135500,33780526,522,522,522,522,0
20240712,135400,33780526,522,522,522,522,0
20240712,135300,33780526,522,522,522,522,0
20240712,135200,33780526,522,522,522,522,0
20240712,135100,33780526,522,522,522,522,0
20240712,135000,33780526,522,522,522,522,2000
20240712,134900,32736526,522,522,522,522,0
20240712,134800,32736526,522,522,522,522,0
20240712,134700,32736526,522,522,522,522,0
20240712,134600,32736526,522,522,522,522,3532
20240712,134500,30892822,522,522,522,522,0
20240712,134400,30892822,522,522,522,522,0
20240712,134300,30892822,522,522,522,522,0
20240712,134200,30892822,522,522,522,522,0
20240712,134100,30892822,522,522,522,522,0
20240712,134000,30892822,522,522,522,522,0
20240712,133900,30892822,522,522,522,522,0
20240712,133800,30892822,522,522,522,522,0
20240712,133700,30892822,522,522,522,522,0
20240712,133600,30892822,522,522,522,522,0
20240712,133500,30892822,522,522,522,522,0
20240712,133400,30892822,522,522,522,522,655
20240712,133300,30550912,522,522,522,522,0
20240712,133200,30550912,522,522,522,522,100
20240712,133100,30498712,523,523,523,523,0
20240712,133000,30498712,523,522,523,522,501
20240712,132900,30236690,523,523,523,523,500
20240712,132800,29975190,523,523,523,523,0
20240712,132700,29975190,523,523,523,523,0
20240712,132600,29975190,523,523,523,523,0
20240712,132500,29975190,523,523,523,523,2
20240712,132400,29974144,522,522,522,522,0
20240712,132300,29974144,522,522,522,522,1000
20240712,132200,29452144,522,522,522,522,500
20240712,132100,29191144,522,522,522,522,0
20240712,132000,29191144,522,522,522,522,0
20240712,131900,29191144,522,522,522,522,0
20240712,131800,29191144,522,522,522,522,1
20240712,131700,29190622,522,522,522,522,0
20240712,131600,29190622,522,522,522,522,0
20240712,131500,29190622,522,522,522,522,0
20240712,131400,29190622,522,522,522,522,800
20240712,131300,28773022,522,522,522,522,3
20240712,131200,28771456,522,522,522,522,0
20240712,131100,28771456,522,522,522,522,0
20240712,131000,28771456,522,522,522,522,0
20240712,130900,28771456,522,522,522,522,0
20240712,130800,28771456,522,522,522,522,0
20240712,130700,28771456,522,522,522,522,0
20240712,130600,28771456,522,522,522,522,0
20240712,130500,28771456,522,522,522,522,1508
20240712,130400,27984280,522,522,522,522,0
20240712,130300,27984280,522,522,522,522,0
20240712,130200,27984280,522,522,522,522,0
20240712,130100,27984280,522,522,522,522,0
20240712,130000,27984280,522,522,522,522,1492
20240712,125900,27205456,523,523,523,523,0
20240712,125800,27205456,523,523,523,523,0
20240712,125700,27205456,523,523,523,523,0
20240712,125600,27205456,523,523,523,523,2244
20240712,125500,26031844,522,522,522,522,0
20240712,125400,26031844,522,522,522,522,458
20240712,125300,25792768,523,523,523,523,0
20240712,125200,25792768,523,523,523,523,0
20240712,125100,25792768,523,523,523,523,1
20240712,125000,25792245,523,523,523,523,0
20240712,124900,25792245,523,523,523,523,0
20240712,124800,25792245,523,523,523,523,0
20240712,124700,25792245,523,523,523,523,0
20240712,124600,25792245,523,523,523,523,0
20240712,124500,25792245,523,523,523,523,0
20240712,124400,25792245,523,523,523,523,5691
20240712,124300,22815852,523,523,523,523,0
20240712,124200,22815852,523,523,523,523,0
20240712,124100,22815852,523,523,523,523,1
20240712,124000,22815329,523,523,523,523,0
20240712,123900,22815329,523,523,523,523,1
20240712,123800,22814806,523,523,523,523,0
20240712,123700,22814806,523,523,523,523,3097
20240712,123600,21195075,524,524,524,524,0
20240712,123500,21195075,524,524,524,524,5
20240712,123400,21192455,524,524,524,524,1
20240712,123300,21191931,523,523,523,523,2470
20240712,123200,19900121,523,523,523,523,3
20240712,123100,19898552,522,522,522,522,0
20240712,123000,19898552,522,522,522,522,0
20240712,122900,19898552,522,522,522,522,2000
20240712,122800,18854552,522,522,522,522,0
20240712,122700,18854552,522,522,522,522,0
20240712,122600,18854552,522,522,522,522,1
20240712,122500,18854030,523,523,523,523,0
20240712,122400,18854030,523,523,523,523,0
20240712,122300,18854030,523,523,523,523,0
20240712,122200,18854030,523,523,523,523,3768
20240712,122100,16883366,522,522,522,522,0
20240712,122000,16883366,522,522,522,522,0
20240712,121900,16883366,522,522,522,522,0
20240712,121800,16883366,522,522,522,522,0
20240712,121700,16883366,522,522,522,522,0
20240712,121600,16883366,522,522,522,522,0
20240712,121500,16883366,522,522,522,522,0
20240712,121400,16883366,522,522,522,522,0
20240712,121300,16883366,522,522,522,522,0
20240712,121200,16883366,522,522,522,522,0
20240712,121100,16883366,522,522,522,522,0
20240712,121000,16883366,522,522,522,522,0
20240712,120900,16883366,522,522,522,522,0
20240712,120800,16883366,522,522,522,522,0
20240712,120700,16883366,522,522,522,522,0
20240712,120600,16883366,522,522,522,522,0
20240712,120500,16883366,522,522,522,522,1
20240712,120400,16882844,522,522,522,522,0
20240712,120300,16882844,522,522,522,522,0
20240712,120200,16882844,522,522,522,522,0
20240712,120100,16882844,522,522,522,522,0
20240712,120000,16882844,522,522,522,522,0
20240712,115900,16882844,522,522,522,522,0
20240712,115800,16882844,522,522,522,522,0
20240712,115700,16882844,522,522,522,522,0
20240712,115600,16882844,522,522,522,522,85
20240712,115500,16838474,524,524,524,524,0
20240712,115400,16838474,524,524,524,524,0
20240712,115300,16838474,524,524,524,524,0
20240712,115200,16838474,524,524,524,524,0
20240712,115100,16838474,524,524,524,524,0
20240712,115000,16838474,524,524,524,524,0
20240712,114900,16838474,524,524,524,524,0
20240712,114800,16838474,524,524,524,524,0
20240712,114700,16838474,524,524,524,524,0
20240712,114600,16838474,524,524,524,524,0
20240712,114500,16838474,524,524,524,524,0
20240712,114400,16838474,524,524,524,524,0
20240712,114300,16838474,524,524,524,524,0
20240712,114200,16838474,524,524,524,524,0
20240712,114100,16838474,524,524,524,524,0
20240712,114000,16838474,524,524,524,524,0
20240712,113900,16838474,524,524,524,524,0
20240712,113800,16838474,524,524,524,524,0
20240712,113700,16838474,524,524,524,524,0
20240712,113600,16838474,524,524,524,524,0
20240712,113500,16838474,524,524,524,524,0
20240712,113400,16838474,524,524,524,524,0
20240712,113300,16838474,524,524,524,524,0
20240712,113200,16838474,524,524,524,524,0
20240712,113100,16838474,524,524,524,524,0
20240712,113000,16838474,524,524,524,524,0
20240712,112900,16838474,524,524,524,524,0
20240712,112800,16838474,524,524,524,524,0
20240712,112700,16838474,524,524,524,524,80
20240712,112600,16796554,520,520,520,520,0
20240712,112500,16796554,520,520,520,520,0
20240712,112400,16796554,520,520,520,520,0
20240712,112300,16796554,520,520,520,520,0
20240712,112200,16796554,520,520,520,520,0
20240712,112100,16796554,520,520,520,520,1
20240712,112000,16796034,519,519,519,519,0
20240712,111900,16796034,519,520,520,519,8358
20240712,111800,12452007,521,523,523,521,245
20240712,111700,12324160,523,523,523,523,197
20240712,111600,12221129,523,523,523,523,752
20240712,111500,11827833,525,525,525,525,0
20240712,111400,11827833,525,525,525,525,0
20240712,111300,11827833,525,525,525,525,0
20240712,111200,11827833,525,525,525,525,249
20240712,111100,11697108,527,527,527,527,0
20240712,111000,11697108,527,527,527,527,0
20240712,110900,11697108,527,527,527,527,0
20240712,110800,11697108,527,527,527,527,0
20240712,110700,11697108,527,527,527,527,0
20240712,110600,11697108,527,527,527,527,0
20240712,110500,11697108,527,527,527,527,0
20240712,110400,11697108,527,527,527,527,0
20240712,110300,11697108,527,527,527,527,0
20240712,110200,11697108,527,527,527,527,0
20240712,110100,11697108,527,527,527,527,0
20240712,110000,11697108,527,527,527,527,0
20240712,105900,11697108,527,527,527,527,0
20240712,105800,11697108,527,527,527,527,0
20240712,105700,11697108,527,527,527,527,0
20240712,105600,11697108,527,527,527,527,0
20240712,105500,11697108,527,527,527,527,0
20240712,105400,11697108,527,527,527,527,0
20240712,105300,11697108,527,527,527,527,2
20240712,105200,11696054,527,527,527,527,0
20240712,105100,11696054,527,527,527,527,0
20240712,105000,11696054,527,527,527,527,0
20240712,104900,11696054,527,527,527,527,0
20240712,104800,11696054,527,527,527,527,0
20240712,104700,11696054,527,527,527,527,0
20240712,104600,11696054,527,527,527,527,0
20240712,104500,11696054,527,527,527,527,0
20240712,104400,11696054,527,527,527,527,1100
20240712,104300,11116354,527,527,527,527,0
20240712,104200,11116354,527,527,527,527,150
20240712,104100,11037304,527,527,527,527,0
20240712,104000,11037304,527,527,527,527,0
20240712,103900,11037304,527,526,527,526,1693
20240712,103800,10146569,526,524,526,524,3049
20240712,103700,8544707,522,521,522,521,1010
20240712,103600,8017488,518,521,521,517,1390
20240712,103500,7296549,521,521,521,521,0
20240712,103400,7296549,521,521,521,521,0
20240712,103300,7296549,521,521,521,521,10
20240712,103200,7291339,522,522,522,522,1
20240712,103100,7290817,521,521,521,521,748
20240712,103000,6901109,521,521,521,521,0
20240712,102900,6901109,521,521,521,521,3
20240712,102800,6899546,521,521,521,521,0
20240712,102700,6899546,521,521,521,521,1
20240712,102600,6899025,521,521,521,521,0
20240712,102500,6899025,521,521,521,521,0
20240712,102400,6899025,521,521,521,521,20
20240712,102300,6888605,521,519,521,519,103
20240712,102200,6835003,520,520,520,520,0
20240712,102100,6835003,520,520,520,520,0
20240712,102000,6835003,520,520,520,520,0
20240712,101900,6835003,520,520,520,520,0
20240712,101800,6835003,520,520,520,520,18
20240712,101700,6825643,519,519,519,519,0
20240712,101600,6825643,519,519,519,519,85
20240712,101500,6781528,520,520,520,520,0
20240712,101400,6781528,520,520,520,520,0
20240712,101300,6781528,520,520,520,520,1
20240712,101200,6781008,520,520,520,520,0
20240712,101100,6781008,520,520,520,520,11
20240712,101000,6775288,520,520,520,520,0
20240712,100900,6775288,520,520,520,520,0
20240712,100800,6775288,520,520,520,520,1
20240712,100700,6774768,520,520,520,520,1
20240712,100600,6774248,522,522,522,522,0
20240712,100500,6774248,522,522,522,522,0
20240712,100400,6774248,522,522,522,522,1
20240712,100300,6773726,519,519,519,519,0
20240712,100200,6773726,519,519,519,519,3893
20240712,100100,4753259,520,520,520,520,177
20240712,100000,4661219,520,520,520,520,0
20240712,095900,4661219,520,520,520,520,0
20240712,095800,4661219,520,520,520,520,0
20240712,095700,4661219,520,520,520,520,100
20240712,095600,4609219,520,520,520,520,85
20240712,095500,4565019,521,521,521,521,0
20240712,095400,4565019,521,521,521,521,0
20240712,095300,4565019,521,521,521,521,0
20240712,095200,4565019,521,521,521,521,0
20240712,095100,4565019,521,521,521,521,10
20240712,095000,4559809,522,522,522,522,0
20240712,094900,4559809,522,522,522,522,0
20240712,094800,4559809,522,522,522,522,61
20240712,094700,4527967,522,522,522,522,0
20240712,094600,4527967,522,522,522,522,0
20240712,094500,4527967,522,522,522,522,14
20240712,094400,4520659,522,522,522,522,32
20240712,094300,4503955,520,521,521,520,2000
20240712,094200,3463783,521,521,521,521,0
20240712,094100,3463783,521,521,521,521,0
20240712,094000,3463783,521,521,521,521,0
20240712,093900,3463783,521,521,521,521,0
20240712,093800,3463783,521,521,521,521,0
20240712,093700,3463783,521,521,521,521,0
20240712,093600,3463783,521,522,522,521,12
20240712,093500,3457520,521,521,521,521,0
20240712,093400,3457520,521,521,521,521,800
20240712,093300,3040720,521,521,521,521,0
20240712,093200,3040720,521,521,521,521,5
20240712,093100,3038115,521,521,521,521,79
20240712,093000,2996956,521,521,521,521,0
20240712,092900,2996956,521,521,521,521,0
20240712,092800,2996956,521,521,521,521,0
20240712,092700,2996956,521,521,521,521,151
20240712,092600,2918285,522,522,522,522,225
20240712,092500,2800835,522,522,522,522,0
20240712,092400,2800835,522,523,524,522,795
20240712,092300,2385833,525,523,525,523,50
20240712,092200,2359631,522,522,522,522,1230
20240712,092100,1717571,523,523,523,523,100
20240712,092000,1665271,523,523,523,523,0
20240712,091900,1665271,523,523,523,523,1
20240712,091800,1664748,522,522,522,522,6
20240712,091700,1661616,522,522,522,522,0
20240712,091600,1661616,522,522,522,522,101
20240712,091500,1608894,520,520,520,520,0
20240712,091400,1608894,520,520,520,520,0
20240712,091300,1608894,520,521,522,520,51
20240712,091200,1582278,521,521,521,521,1000
20240712,091100,1061278,521,521,521,521,5
20240712,091000,1058673,521,521,521,521,0
20240712,090900,1058673,521,521,521,521,0
20240712,090800,1058673,521,521,521,521,1
20240712,090700,1058152,520,520,520,520,17
20240712,090600,1049312,520,520,520,520,617
20240712,090500,728472,520,520,520,520,0
20240712,090400,728472,520,520,520,520,500
20240712,090300,468472,518,520,520,518,105
20240712,090200,413882,518,518,518,518,0
20240712,090100,413882,518,518,518,518,0
20240712,090000,413882,518,518,518,518,799